KissMeData/003230/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	183900	7491221700	186000	186000	186000	186000	590
3	20240223	183800	7491221700	186000	186000	186000	186000	0
4	20240223	183700	7491221700	186000	186000	186000	186000	0
5	20240223	183600	7491221700	186000	186000	186000	186000	0
6	20240223	183500	7491221700	186000	186000	186000	186000	0
7	20240223	183400	7491221700	186000	186000	186000	186000	0
8	20240223	183300	7491221700	186000	186000	186000	186000	0
9	20240223	183200	7491221700	186000	186000	186000	186000	0
10	20240223	183100	7491221700	186000	186000	186000	186000	0
11	20240223	183000	7491221700	186000	186000	186000	186000	0
12	20240223	182900	7491221700	186000	186000	186000	186000	0
13	20240223	182800	7491221700	186000	186000	186000	186000	0
14	20240223	182700	7491221700	186000	186000	186000	186000	0
15	20240223	182600	7491221700	186000	186000	186000	186000	0
16	20240223	182500	7491221700	186000	186000	186000	186000	0
17	20240223	182400	7491221700	186000	186000	186000	186000	0
18	20240223	182300	7491221700	186000	186000	186000	186000	0
19	20240223	182200	7491221700	186000	186000	186000	186000	0
20	20240223	182100	7491221700	186000	186000	186000	186000	0
21	20240223	182000	7491221700	186000	186000	186000	186000	0
22	20240223	181900	7491221700	186000	186000	186000	186000	0
23	20240223	181800	7491221700	186000	186000	186000	186000	0
24	20240223	181700	7491221700	186000	186000	186000	186000	0
25	20240223	181600	7491221700	186000	186000	186000	186000	0
26	20240223	181500	7491221700	186000	186000	186000	186000	0
27	20240223	181400	7491221700	186000	186000	186000	186000	0
28	20240223	181300	7491221700	186000	186000	186000	186000	0
29	20240223	181200	7491221700	186000	186000	186000	186000	0
30	20240223	181100	7491221700	186000	186000	186000	186000	0
31	20240223	181000	7491221700	186000	186000	186000	186000	0
32	20240223	180900	7491221700	186000	186000	186000	186000	590
33	20240223	180800	7491221700	186000	186000	186000	186000	0
34	20240223	180700	7491221700	186000	186000	186000	186000	0
35	20240223	180600	7491221700	186000	186000	186000	186000	0
36	20240223	180500	7491221700	186000	186000	186000	186000	0
37	20240223	180400	7491221700	186000	186000	186000	186000	0
38	20240223	180300	7491221700	186000	186000	186000	186000	0
39	20240223	180200	7491221700	186000	186000	186000	186000	0
40	20240223	180100	7491221700	186000	186000	186000	186000	0
41	20240223	180000	7491221700	186000	186000	186000	186000	0
42	20240223	175900	7491221700	186000	186000	186000	186000	0
43	20240223	175800	7491221700	186000	186000	186000	186000	0
44	20240223	175700	7491221700	186000	186000	186000	186000	0
45	20240223	175600	7491221700	186000	186000	186000	186000	0
46	20240223	175500	7491221700	186000	186000	186000	186000	0
47	20240223	175400	7491221700	186000	186000	186000	186000	0
48	20240223	175300	7491221700	186000	186000	186000	186000	0
49	20240223	175200	7491221700	186000	186000	186000	186000	0
50	20240223	175100	7491221700	186000	186000	186000	186000	0
51	20240223	175000	7491221700	186000	186000	186000	186000	0
52	20240223	174900	7491221700	186000	186000	186000	186000	0
53	20240223	174800	7491221700	186000	186000	186000	186000	0
54	20240223	174700	7491221700	186000	186000	186000	186000	0
55	20240223	174600	7491221700	186000	186000	186000	186000	0
56	20240223	174500	7491221700	186000	186000	186000	186000	0
57	20240223	174400	7491221700	186000	186000	186000	186000	0
58	20240223	174300	7491221700	186000	186000	186000	186000	0
59	20240223	174200	7491221700	186000	186000	186000	186000	0
60	20240223	174100	7491221700	186000	186000	186000	186000	0
61	20240223	174000	7491221700	186000	186000	186000	186000	0
62	20240223	173900	7491221700	186000	186000	186000	186000	590
63	20240223	173800	7491221700	186000	186000	186000	186000	0
64	20240223	173700	7491221700	186000	186000	186000	186000	0
65	20240223	173600	7491221700	186000	186000	186000	186000	0
66	20240223	173500	7491221700	186000	186000	186000	186000	0
67	20240223	173400	7491221700	186000	186000	186000	186000	0
68	20240223	173300	7491221700	186000	186000	186000	186000	0
69	20240223	173200	7491221700	186000	186000	186000	186000	0
70	20240223	173100	7491221700	186000	186000	186000	186000	0
71	20240223	173000	7491221700	186000	186000	186000	186000	0
72	20240223	172900	7491221700	186000	186000	186000	186000	0
73	20240223	172800	7491221700	186000	186000	186000	186000	0
74	20240223	172700	7491221700	186000	186000	186000	186000	0
75	20240223	172600	7491221700	186000	186000	186000	186000	0
76	20240223	172500	7491221700	186000	186000	186000	186000	0
77	20240223	172400	7491221700	186000	186000	186000	186000	0
78	20240223	172300	7491221700	186000	186000	186000	186000	0
79	20240223	172200	7491221700	186000	186000	186000	186000	0
80	20240223	172100	7491221700	186000	186000	186000	186000	0
81	20240223	172000	7491221700	186000	186000	186000	186000	0
82	20240223	171900	7491221700	186000	186000	186000	186000	0
83	20240223	171800	7491221700	186000	186000	186000	186000	0
84	20240223	171700	7491221700	186000	186000	186000	186000	0
85	20240223	171600	7491221700	186000	186000	186000	186000	0
86	20240223	171500	7491221700	186000	186000	186000	186000	0
87	20240223	171400	7491221700	186000	186000	186000	186000	0
88	20240223	171300	7491221700	186000	186000	186000	186000	0
89	20240223	171200	7491221700	186000	186000	186000	186000	0
90	20240223	171100	7491221700	186000	186000	186000	186000	0
91	20240223	171000	7491221700	186000	186000	186000	186000	0
92	20240223	170900	7491221700	186000	186000	186000	186000	590
93	20240223	170800	7491221700	186000	186000	186000	186000	0
94	20240223	170700	7491221700	186000	186000	186000	186000	0
95	20240223	170600	7491221700	186000	186000	186000	186000	0
96	20240223	170500	7491221700	186000	186000	186000	186000	0
97	20240223	170400	7491221700	186000	186000	186000	186000	0
98	20240223	170300	7491221700	186000	186000	186000	186000	0
99	20240223	170200	7491221700	186000	186000	186000	186000	0
100	20240223	170100	7491221700	186000	186000	186000	186000	0
101	20240223	170000	7491221700	186000	186000	186000	186000	0
102	20240223	165900	7491221700	186000	186000	186000	186000	0
103	20240223	165800	7491221700	186000	186000	186000	186000	0
104	20240223	165700	7491221700	186000	186000	186000	186000	0
105	20240223	165600	7491221700	186000	186000	186000	186000	0
106	20240223	165500	7491221700	186000	186000	186000	186000	0
107	20240223	165400	7491221700	186000	186000	186000	186000	0
108	20240223	165300	7491221700	186000	186000	186000	186000	0
109	20240223	165200	7491221700	186000	186000	186000	186000	0
110	20240223	165100	7491221700	186000	186000	186000	186000	0
111	20240223	165000	7491221700	186000	186000	186000	186000	0
112	20240223	164900	7491221700	186000	186000	186000	186000	0
113	20240223	164800	7491221700	186000	186000	186000	186000	0
114	20240223	164700	7491221700	186000	186000	186000	186000	0
115	20240223	164600	7491221700	186000	186000	186000	186000	0
116	20240223	164500	7491221700	186000	186000	186000	186000	0
117	20240223	164400	7491221700	186000	186000	186000	186000	0
118	20240223	164300	7491221700	186000	186000	186000	186000	0
119	20240223	164200	7491221700	186000	186000	186000	186000	0
120	20240223	164100	7491221700	186000	186000	186000	186000	0
121	20240223	164000	7491221700	186000	186000	186000	186000	0
122	20240223	163900	7491221700	186000	186000	186000	186000	590
123	20240223	163800	7491221700	186000	186000	186000	186000	0
124	20240223	163700	7491221700	186000	186000	186000	186000	0
125	20240223	163600	7491221700	186000	186000	186000	186000	0
126	20240223	163500	7491221700	186000	186000	186000	186000	0
127	20240223	163400	7491221700	186000	186000	186000	186000	0
128	20240223	163300	7491221700	186000	186000	186000	186000	0
129	20240223	163200	7491221700	186000	186000	186000	186000	0
130	20240223	163100	7491221700	186000	186000	186000	186000	0
131	20240223	163000	7491221700	186000	186000	186000	186000	0
132	20240223	162900	7491221700	186000	186000	186000	186000	0
133	20240223	162800	7491221700	186000	186000	186000	186000	0
134	20240223	162700	7491221700	186000	186000	186000	186000	0
135	20240223	162600	7491221700	186000	186000	186000	186000	0
136	20240223	162500	7491221700	186000	186000	186000	186000	0
137	20240223	162400	7491221700	186000	186000	186000	186000	0
138	20240223	162300	7491221700	186000	186000	186000	186000	0
139	20240223	162200	7491221700	186000	186000	186000	186000	0
140	20240223	162100	7491221700	186000	186000	186000	186000	0
141	20240223	162000	7491221700	186000	186000	186000	186000	0
142	20240223	161900	7491221700	186000	186000	186000	186000	0
143	20240223	161800	7491221700	186000	186000	186000	186000	0
144	20240223	161700	7491221700	186000	186000	186000	186000	0
145	20240223	161600	7491221700	186000	186000	186000	186000	0
146	20240223	161500	7491221700	186000	186000	186000	186000	0
147	20240223	161400	7491221700	186000	186000	186000	186000	0
148	20240223	161300	7491221700	186000	186000	186000	186000	0
149	20240223	161200	7491221700	186000	186000	186000	186000	0
150	20240223	161100	7491221700	186000	186000	186000	186000	0
151	20240223	161000	7491221700	186000	186000	186000	186000	0
152	20240223	160900	7491221700	186000	186000	186000	186000	590
153	20240223	160800	7491221700	186000	186000	186000	186000	0
154	20240223	160700	7491221700	186000	186000	186000	186000	0
155	20240223	160600	7491221700	186000	186000	186000	186000	0
156	20240223	160500	7491221700	186000	186000	186000	186000	0
157	20240223	160400	7491221700	186000	186000	186000	186000	0
158	20240223	160300	7491221700	186000	186000	186000	186000	0
159	20240223	160200	7491221700	186000	186000	186000	186000	0
160	20240223	160100	7491221700	186000	186000	186000	186000	0
161	20240223	160000	7491221700	186000	186000	186000	186000	0
162	20240223	155900	7491221700	186000	186000	186000	186000	0
163	20240223	155800	7491221700	186000	186000	186000	186000	0
164	20240223	155700	7491221700	186000	186000	186000	186000	0
165	20240223	155600	7491221700	186000	186000	186000	186000	0
166	20240223	155500	7491221700	186000	186000	186000	186000	0
167	20240223	155400	7491221700	186000	186000	186000	186000	0
168	20240223	155300	7491221700	186000	186000	186000	186000	0
169	20240223	155200	7491221700	186000	186000	186000	186000	0
170	20240223	155100	7491221700	186000	186000	186000	186000	0
171	20240223	155000	7491221700	186000	186000	186000	186000	0
172	20240223	154900	7491221700	186000	186000	186000	186000	0
173	20240223	154800	7491221700	186000	186000	186000	186000	0
174	20240223	154700	7491221700	186000	186000	186000	186000	0
175	20240223	154600	7491221700	186000	186000	186000	186000	0
176	20240223	154500	7491221700	186000	186000	186000	186000	0
177	20240223	154400	7491221700	186000	186000	186000	186000	0
178	20240223	154300	7491221700	186000	186000	186000	186000	0
179	20240223	154200	7491221700	186000	186000	186000	186000	0
180	20240223	154100	7491221700	186000	186000	186000	186000	0
181	20240223	154000	7491221700	186000	186000	186000	186000	0
182	20240223	153900	7491221700	186000	186000	186000	186000	590
183	20240223	153800	7491221700	186000	186000	186000	186000	0
184	20240223	153700	7491221700	186000	186000	186000	186000	0
185	20240223	153600	7491221700	186000	186000	186000	186000	0
186	20240223	153500	7491221700	186000	186000	186000	186000	0
187	20240223	153400	7491221700	186000	186000	186000	186000	0
188	20240223	153300	7491221700	186000	186000	186000	186000	0
189	20240223	153200	7491221700	186000	186000	186000	186000	0
190	20240223	153100	7491221700	186000	186000	186000	186000	0
191	20240223	153000	7491221700	186000	186000	186000	186000	590
192	20240223	152900	7381481700	186400	186400	186400	186400	0
193	20240223	152800	7381481700	186400	186400	186400	186400	0
194	20240223	152700	7381481700	186400	186400	186400	186400	0
195	20240223	152600	7381481700	186400	186400	186400	186400	0
196	20240223	152500	7381481700	186400	186400	186400	186400	0
197	20240223	152400	7381481700	186400	186400	186400	186400	0
198	20240223	152300	7381481700	186400	186400	186400	186400	0
199	20240223	152200	7381481700	186400	186400	186400	186400	0
200	20240223	152100	7381481700	186400	186400	186400	186400	0
201	20240223	152000	7381481700	186400	186400	186400	186400	0
202	20240223	151900	7381481700	186400	186500	186500	186400	48
203	20240223	151800	7372534200	186500	186500	186500	186400	174
204	20240223	151700	7340089400	186500	186200	186500	186200	31
205	20240223	151600	7334310400	186200	186100	186200	186000	112
206	20240223	151500	7313463000	186100	186000	186100	186000	99
207	20240223	151400	7295039400	186000	186000	186100	186000	29
208	20240223	151300	7289644200	186100	186000	186100	186000	48
209	20240223	151200	7280711800	186000	186100	186100	186000	18
210	20240223	151100	7277362600	186100	186100	186100	185800	46
211	20240223	151000	7268805100	186100	186000	186100	186000	38
212	20240223	150900	7261735200	186000	186000	186100	186000	38
213	20240223	150800	7254666200	185900	186100	186100	185900	40
214	20240223	150700	7247225600	186100	186100	186100	186000	44
215	20240223	150600	7239037300	186100	186100	186100	186000	28
216	20240223	150500	7233827200	186100	186000	186100	186000	156
217	20240223	150400	7204796400	185900	186000	186000	185900	53
218	20240223	150300	7194939400	186000	186000	186000	185800	39
219	20240223	150200	7187686000	186000	186200	186200	186000	609
220	20240223	150100	7074358700	186200	186100	186200	186100	223
221	20240223	150000	7032841800	186200	186300	186500	186200	228
222	20240223	145900	6990376600	186200	186400	186400	186200	206
223	20240223	145800	6951997100	186400	186500	186500	186300	21
224	20240223	145700	6948081900	186500	186500	186500	186400	46
225	20240223	145600	6939503900	186500	186600	186600	186500	46
226	20240223	145500	6930924000	186500	186600	186600	186400	30
227	20240223	145400	6925327900	186600	186600	186600	186500	134
228	20240223	145300	6900331800	186600	186500	186600	186500	36
229	20240223	145200	6893615100	186500	186600	186600	186500	38
230	20240223	145100	6886524400	186500	186500	186500	186400	100
231	20240223	145000	6867875000	186400	186500	186500	186300	22
232	20240223	144900	6863772800	186500	186400	186500	186400	29
233	20240223	144800	6858364900	186400	186500	186500	186400	197
234	20240223	144700	6821638800	186500	186700	186700	186400	44
235	20240223	144600	6813431400	186700	186500	186700	186500	27
236	20240223	144500	6808393800	186600	186600	186600	186500	21
237	20240223	144400	6804475900	186600	186600	186700	186400	27
238	20240223	144300	6799438400	186700	186500	186700	186400	51
239	20240223	144200	6789925600	186500	186400	186500	186400	36
240	20240223	144100	6783213500	186500	186400	186500	186400	42
241	20240223	144000	6775383600	186400	186500	186500	186300	58
242	20240223	143900	6764571500	186500	186500	186500	186400	33
243	20240223	143800	6758417900	186500	186500	186500	186500	40
244	20240223	143700	6750957900	186400	186400	186500	186400	42
245	20240223	143600	6743128000	186400	186400	186400	186300	25
246	20240223	143500	6738468400	186400	186400	186500	186300	35
247	20240223	143400	6731944100	186400	186700	186700	186400	301
248	20240223	143300	6675822000	186600	186600	186700	186600	49
249	20240223	143200	6666678400	186600	186600	186600	186500	49
250	20240223	143100	6657535600	186600	186800	186800	186500	143
251	20240223	143000	6630859300	186800	186900	186900	186700	469
252	20240223	142900	6543283700	186900	186800	186900	186800	58
253	20240223	142800	6532446000	186800	186800	186800	186700	42
254	20240223	142700	6524601200	186700	186800	186800	186700	22
255	20240223	142600	6520491800	186800	186800	186800	186700	35
256	20240223	142500	6513954100	186800	186800	186800	186700	48
257	20240223	142400	6504989300	186800	186800	186800	186700	59
258	20240223	142300	6493968500	186800	186800	186800	186700	39
259	20240223	142200	6486685100	186800	186800	186800	186800	55
260	20240223	142100	6476411100	186800	186800	186800	186700	45
261	20240223	142000	6468005800	186800	186800	186800	186800	23
262	20240223	141900	6463709400	186800	186800	186800	186700	44
263	20240223	141800	6455492600	186700	186800	186800	186700	42
264	20240223	141700	6447648300	186700	186700	186800	186700	40
265	20240223	141600	6440178800	186700	186800	186800	186700	28
266	20240223	141500	6434948900	186700	186700	186800	186600	30
267	20240223	141400	6429347700	186700	186600	186800	186500	35
268	20240223	141300	6422815400	186600	186700	186800	186600	14
269	20240223	141200	6420201500	186600	186700	186800	186500	124
270	20240223	141100	6397070900	186800	186700	186800	186700	13
271	20240223	141000	6394642700	186700	186800	186800	186700	28
272	20240223	140900	6389414300	186700	186700	186700	186600	42
273	20240223	140800	6381573600	186700	186700	186700	186700	11
274	20240223	140700	6379519900	186600	186900	186900	186600	37
275	20240223	140600	6372607500	186900	186800	186900	186800	23
276	20240223	140500	6368310100	186800	186800	186900	186800	38
277	20240223	140400	6361210800	186800	186900	186900	186600	258
278	20240223	140300	6313011300	186900	187000	187000	186900	109
279	20240223	140200	6292629000	187000	187100	187100	187000	15
280	20240223	140100	6289823100	187100	186900	187100	186900	38
281	20240223	140000	6282715400	186900	186900	187000	186800	35
282	20240223	135900	6276171800	187000	186900	187000	186900	458
283	20240223	135800	6190526600	186800	186900	186900	186800	9
284	20240223	135700	6188845200	186900	186900	187000	186800	29
285	20240223	135600	6183424700	186900	186900	186900	186800	12
286	20240223	135500	6181182500	186900	187000	187000	186900	30
287	20240223	135400	6175574700	187000	187000	187000	186900	244
288	20240223	135300	6129961300	186900	187000	187000	186900	42
289	20240223	135200	6122108500	187000	186900	187000	186900	40
290	20240223	135100	6114631400	186900	187000	187000	186900	29
291	20240223	135000	6109209800	187000	186700	187000	186700	261
292	20240223	134900	6060428600	186700	186700	186700	186600	27
293	20240223	134800	6055388300	186600	186600	186700	186500	14
294	20240223	134700	6052776200	186600	186600	186700	186600	36
295	20240223	134600	6046057900	186600	186600	186600	186600	46
296	20240223	134500	6037474300	186600	186600	186700	186500	20
297	20240223	134400	6033742500	186600	186700	186800	186500	160
298	20240223	134300	6003884000	186700	186800	186800	186500	141
299	20240223	134200	5977571600	186800	186700	186900	186700	17
300	20240223	134100	5974396000	186900	186800	186900	186800	29
301	20240223	134000	5968976300	186800	186800	186800	186800	15
302	20240223	133900	5966174300	186900	186700	186900	186700	16
303	20240223	133800	5963185700	186700	186700	186800	186700	20
304	20240223	133700	5959451300	186800	186900	186900	186700	80
305	20240223	133600	5944513800	186900	186600	186900	186600	32
306	20240223	133500	5938539700	186700	186700	186700	186600	33
307	20240223	133400	5932379200	186700	186700	186700	186600	21
308	20240223	133300	5928458600	186700	186600	186700	186600	15
309	20240223	133200	5925659000	186700	186700	186700	186600	11
310	20240223	133100	5923605400	186700	186700	186700	186600	30
311	20240223	133000	5918004500	186700	186700	186700	186600	25
312	20240223	132900	5913337500	186700	186700	186700	186600	58
313	20240223	132800	5902509200	186700	186600	186700	186600	35
314	20240223	132700	5895978000	186700	186600	186700	186500	44
315	20240223	132600	5887766000	186600	186700	186700	186500	37
316	20240223	132500	5880863800	186700	186700	186700	186600	21
317	20240223	132400	5876943300	186600	186600	186700	186500	47
318	20240223	132300	5868172000	186600	186700	186700	186600	12
319	20240223	132200	5865932500	186600	186700	186700	186600	64
320	20240223	132100	5853986500	186800	186800	186800	186700	19
321	20240223	132000	5850437700	186600	186700	186700	186500	14
322	20240223	131900	5847824900	186700	186800	186800	186700	18
323	20240223	131800	5844463200	186800	187000	187000	186700	13
324	20240223	131700	5842034300	186800	186900	187000	186800	97
325	20240223	131600	5823907600	186800	186800	186800	186800	10
326	20240223	131500	5822039600	186700	186900	186900	186700	24
327	20240223	131400	5817557800	186900	187100	187100	186900	11
328	20240223	131300	5815501100	186800	186600	186800	186600	162
329	20240223	131200	5785256900	186600	187100	187100	186600	260
330	20240223	131100	5736686500	187200	187000	187200	187000	10
331	20240223	131000	5734815800	187200	187200	187200	187200	15
332	20240223	130900	5732007800	187200	187100	187200	187100	8
333	20240223	130800	5730510700	187100	187100	187200	187000	111
334	20240223	130700	5709748900	187100	187200	187200	187000	190
335	20240223	130600	5674212800	187200	187300	187300	187200	30
336	20240223	130500	5668596700	187300	187200	187300	187200	13
337	20240223	130400	5666161900	187300	187200	187300	187200	23
338	20240223	130300	5661856000	187200	187200	187300	187200	64
339	20240223	130200	5649873300	187200	187300	187300	187200	216
340	20240223	130100	5609437400	187200	187300	187400	187200	29
341	20240223	130000	5604006000	187300	187200	187300	187200	35
342	20240223	125900	5597451800	187300	187300	187300	187200	63
343	20240223	125800	5585652000	187200	187100	187200	187100	25
344	20240223	125700	5580972500	187100	187100	187100	187100	103
345	20240223	125600	5561701200	187200	187100	187200	187100	7
346	20240223	125500	5560390900	187200	187200	187300	187100	34
347	20240223	125400	5554027600	187200	187100	187400	187100	105
348	20240223	125300	5534371600	187200	187100	187500	187100	249
349	20240223	125200	5487735400	187100	187100	187100	187000	133
350	20240223	125100	5462852100	187100	187100	187100	187100	11
351	20240223	125000	5460794000	187000	187000	187000	187000	25
352	20240223	124900	5456119000	186900	186700	186900	186700	132
353	20240223	124800	5431472400	186700	186600	186700	186500	42
354	20240223	124700	5423634000	186700	186600	186700	186600	37
355	20240223	124600	5416729100	186600	186600	186600	186600	13
356	20240223	124500	5414303300	186600	186600	186700	186600	18
357	20240223	124400	5410943600	186700	186600	186700	186600	23
358	20240223	124300	5406651400	186500	186700	186700	186500	239
359	20240223	124200	5362053200	186700	186700	186700	186600	17
360	20240223	124100	5358879900	186700	186700	186700	186600	19
361	20240223	124000	5355332700	186700	186600	186700	186600	32
362	20240223	123900	5349358700	186700	186800	186800	186700	358
363	20240223	123800	5282517300	186800	186900	187000	186700	75
364	20240223	123700	5268504800	187000	187000	187100	186900	33
365	20240223	123600	5262335300	186900	187000	187100	186900	34
366	20240223	123500	5255977700	187000	187100	187100	187000	53
367	20240223	123400	5246066100	187100	187100	187100	187000	37
368	20240223	123300	5239143500	187100	187100	187100	187000	27
369	20240223	123200	5234094000	187100	187000	187100	187000	36
370	20240223	123100	5227361000	187000	187100	187100	187000	11
371	20240223	123000	5225303000	187100	186900	187100	186900	16
372	20240223	122900	5222310000	187100	187000	187100	187000	55
373	20240223	122800	5212022200	187100	187000	187100	187000	35
374	20240223	122700	5205476000	187000	187200	187200	187000	77
375	20240223	122600	5191066100	187100	187100	187200	187100	36
376	20240223	122500	5184327300	187100	186800	187100	186800	387
377	20240223	122400	5111950700	186800	186800	186800	186600	47
378	20240223	122300	5103172600	186700	186700	186700	186600	47
379	20240223	122200	5094397900	186700	186700	186700	186700	125
380	20240223	122100	5071060400	186600	186600	186600	186600	11
381	20240223	122000	5069007800	186600	186700	186700	186600	75
382	20240223	121900	5055005500	186700	186600	186700	186600	11
383	20240223	121800	5052952200	186600	186400	186600	186400	27
384	20240223	121700	5047916500	186400	186600	186600	186400	68
385	20240223	121600	5035235200	186600	186700	186800	186600	44
386	20240223	121500	5027022900	186800	186800	186800	186700	26
387	20240223	121400	5022166500	186700	186700	186800	186700	64
388	20240223	121300	5010212000	186800	186700	186800	186700	38
389	20240223	121200	5003115900	186600	186600	186700	186600	30
390	20240223	121100	4997517800	186500	186600	186600	186500	53
391	20240223	121000	4987633000	186600	186600	186600	186600	129
392	20240223	120900	4963561600	186600	186700	186700	186600	124
393	20240223	120800	4940412000	186800	186800	186800	186800	59
394	20240223	120700	4929390800	186800	186800	186800	186700	31
395	20240223	120600	4923600100	186700	186800	186800	186700	8
396	20240223	120500	4922106000	186800	186700	186800	186700	30
397	20240223	120400	4916503000	186700	186800	186800	186700	21
398	20240223	120300	4912580300	186800	186900	187000	186800	46
399	20240223	120200	4903986700	186900	187000	187000	186900	32
400	20240223	120100	4898004700	187100	187000	187100	186900	166
401	20240223	120000	4866953600	187000	186700	187000	186600	538
402	20240223	115900	4766364200	186700	186300	186800	186200	442
403	20240223	115800	4683898600	186300	186200	186300	186200	86
404	20240223	115700	4667883200	186200	186100	186200	186100	5
405	20240223	115600	4666952300	186100	186100	186200	186100	21
406	20240223	115500	4663042500	186100	186100	186100	186100	2
407	20240223	115400	4662670300	186000	186100	186300	186000	172
408	20240223	115300	4630644700	186100	186100	186100	186000	6
409	20240223	115200	4629528300	186100	186100	186100	186100	3
410	20240223	115100	4628970000	186000	185800	186000	185700	77
411	20240223	115000	4614654100	185800	185800	185800	185800	14
412	20240223	114900	4612052900	185800	185800	185800	185600	18
413	20240223	114800	4608708700	185800	185800	185800	185800	32
414	20240223	114700	4602763100	185800	185800	185800	185800	3
415	20240223	114600	4602205700	185800	185600	185800	185600	2
416	20240223	114500	4601834300	185700	185600	185700	185600	26
417	20240223	114400	4597006200	185500	185500	185500	185500	67
418	20240223	114300	4584577700	185700	185300	185700	185300	256
419	20240223	114200	4537077300	185300	185200	185300	185000	132
420	20240223	114100	4512626500	185200	185200	185300	185200	8
421	20240223	114000	4511144300	185100	185100	185100	185100	1
422	20240223	113900	4510959200	185100	185100	185100	185000	43
423	20240223	113800	4503000000	185100	185200	185200	185000	355
424	20240223	113700	4437265900	185200	185200	185200	185100	21
425	20240223	113600	4433376900	185100	185100	185100	185100	2
426	20240223	113500	4433006700	185200	185100	185200	185100	6
427	20240223	113400	4431895600	185100	185200	185200	185100	57
428	20240223	113300	4421339900	185300	185200	185300	185200	5
429	20240223	113200	4420413700	185200	185100	185200	185100	5
430	20240223	113100	4419487900	185000	185100	185200	185000	73
431	20240223	113000	4405982200	185100	185300	185300	185100	14
432	20240223	112900	4403390000	185300	185200	185300	185200	5
433	20240223	112800	4402463900	185200	185100	185200	185100	86
434	20240223	112700	4386536800	185100	185000	185100	185000	131
435	20240223	112600	4362288900	185000	185000	185000	185000	6
436	20240223	112500	4361178900	185000	185000	185000	185000	1
437	20240223	112400	4360993900	185100	185000	185100	185000	22
438	20240223	112300	4356922300	185000	185100	185100	185000	21
439	20240223	112200	4353035300	185000	185000	185100	185000	10
440	20240223	112100	4351185000	185000	185000	185000	185000	16
441	20240223	112000	4348225000	185000	185000	185000	185000	11
442	20240223	111900	4346190000	185100	185100	185100	185100	5
443	20240223	111800	4345264500	185000	185000	185000	185000	3
444	20240223	111700	4344709500	185000	185100	185100	185000	32
445	20240223	111600	4338786500	185100	185000	185100	185000	57
446	20240223	111500	4328241200	185000	185000	185000	185000	58
447	20240223	111400	4317511200	185000	185100	185100	185000	30
448	20240223	111300	4311958300	185000	185000	185000	185000	82
449	20240223	111200	4296788300	184900	185000	185000	184800	216
450	20240223	111100	4256863100	185000	185000	185100	185000	3675
451	20240223	111000	3576987800	185100	185200	185200	185100	63
452	20240223	110900	3565326400	185100	185000	185200	185000	14
453	20240223	110800	3562735100	185100	185100	185100	185000	172
454	20240223	110700	3530904200	185100	185100	185100	185100	151
455	20240223	110600	3502954100	185100	185200	185300	185100	24
456	20240223	110500	3498511300	185200	185300	185300	185100	16
457	20240223	110400	3495547100	185200	185100	185200	185100	111
458	20240223	110300	3474990000	185100	185100	185200	185100	12
459	20240223	110200	3472768300	185300	185300	185300	185300	12
460	20240223	110100	3470544700	185400	185300	185400	185300	26
461	20240223	110000	3465724400	185300	185400	185400	185300	23
462	20240223	105900	3461462000	185400	185400	185400	185400	0
463	20240223	105800	3461462000	185400	185300	185400	185300	3
464	20240223	105700	3460906000	185100	185300	185300	185100	3
465	20240223	105600	3460350300	185300	185100	185300	185100	36
466	20240223	105500	3453684100	185200	185100	185200	185000	13
467	20240223	105400	3451278300	185000	185100	185100	185000	114
468	20240223	105300	3430182900	185100	185200	185200	185100	536
469	20240223	105200	3330958800	185200	185500	185500	185200	35
470	20240223	105100	3324474700	185400	185500	185500	185100	87
471	20240223	105000	3308358900	185500	185600	185600	185500	36
472	20240223	104900	3301680400	185600	185500	185600	185500	13
473	20240223	104800	3299268700	185500	185500	185500	185500	18
474	20240223	104700	3295929700	185500	185500	185500	185500	0
475	20240223	104600	3295929700	185500	185600	185600	185500	16
476	20240223	104500	3292960300	185500	185500	185500	185500	39
477	20240223	104400	3285725800	185500	185600	185700	185500	34
478	20240223	104300	3279415700	185600	185600	185600	185600	4
479	20240223	104200	3278673300	185700	185600	185700	185600	2
480	20240223	104100	3278302000	185600	185600	185700	185500	22
481	20240223	104000	3274218400	185600	185600	185600	185600	13
482	20240223	103900	3271805600	185600	185700	185700	185600	17
483	20240223	103800	3268649300	185800	185800	185900	185800	8
484	20240223	103700	3267162700	185800	185900	185900	185800	8
485	20240223	103600	3265675700	185800	185900	185900	185800	29
486	20240223	103500	3260287300	186000	185900	186000	185900	5
487	20240223	103400	3259357400	186000	186000	186000	185900	25
488	20240223	103300	3254707900	186100	186000	186100	186000	8
489	20240223	103200	3253219600	186000	186200	186200	186000	15
490	20240223	103100	3250427000	186100	186100	186200	186100	26
491	20240223	103000	3245587800	186200	186000	186200	186000	123
492	20240223	102900	3222709300	186000	186100	186100	186000	87
493	20240223	102800	3206525800	186100	186100	186200	186100	16
494	20240223	102700	3203547900	186200	186200	186200	186200	26
495	20240223	102600	3198706700	186100	186100	186100	186100	11
496	20240223	102500	3196659600	186200	186200	186200	186200	145
497	20240223	102400	3169660600	186100	186300	186400	186100	45
498	20240223	102300	3161277200	186300	186300	186300	186300	14
499	20240223	102200	3158669000	186300	185800	186400	185800	502
500	20240223	102100	3065217000	185700	185800	185900	185700	23
501	20240223	102000	3060942500	185700	185700	185700	185700	2
502	20240223	101900	3060571100	185800	186000	186000	185800	46
503	20240223	101800	3052020500	185900	185800	186000	185800	292
504	20240223	101700	2997733900	185800	185700	185800	185700	104
505	20240223	101600	2978410800	185700	185200	185700	185100	150
506	20240223	101500	2950592200	185400	185100	185400	185100	80
507	20240223	101400	2935760500	185100	185100	185100	185100	6
508	20240223	101300	2934649900	185400	185100	185400	185100	6
509	20240223	101200	2933537800	185400	185100	185500	185100	257
510	20240223	101100	2885892600	185100	185400	185400	185100	3
511	20240223	101000	2885337000	185400	185400	185400	185400	14
512	20240223	100900	2882741400	185300	185400	185400	185300	41
513	20240223	100800	2875140600	185400	185400	185400	185400	7
514	20240223	100700	2873842800	185400	185400	185400	185400	3
515	20240223	100600	2873286600	185400	185500	185500	185400	7
516	20240223	100500	2871988700	185500	185400	185500	185400	3
517	20240223	100400	2871432300	185700	185700	185700	185400	9
518	20240223	100300	2869761300	185700	185800	185900	185700	75
519	20240223	100200	2855827400	185800	185900	185900	185700	46
520	20240223	100100	2847281000	185800	185800	185800	185800	75
521	20240223	100000	2833346000	185700	185700	185800	185700	51
522	20240223	095900	2823875100	185700	185200	185700	185200	209
523	20240223	095800	2785120000	185100	185100	185100	185100	87
524	20240223	095700	2769016300	185000	185000	185100	185000	71
525	20240223	095600	2755880500	185000	185000	185000	185000	25
526	20240223	095500	2751255500	185000	185000	185100	185000	159
527	20240223	095400	2721840300	185000	185100	185100	185000	87
528	20240223	095300	2705738100	185100	185100	185100	185100	46
529	20240223	095200	2697223500	185100	185100	185100	185100	22
530	20240223	095100	2693151300	185100	185100	185100	185100	11
531	20240223	095000	2691115200	185100	185100	185100	185100	26
532	20240223	094900	2686302600	185100	185200	185200	185100	2
533	20240223	094800	2685932300	185200	185100	185200	185100	3
534	20240223	094700	2685376900	185200	185100	185300	185100	21
535	20240223	094600	2681489500	185300	185100	185300	185100	52
536	20240223	094500	2671864100	185100	185100	185500	185100	7
537	20240223	094400	2670567600	185000	185600	185600	185000	407
538	20240223	094300	2595090400	185600	185700	185800	185600	52
539	20240223	094200	2585436800	185900	185700	185900	185600	92
540	20240223	094100	2568359400	185600	185600	185900	185600	145
541	20240223	094000	2541426000	185600	185300	185700	185300	145
542	20240223	093900	2514523200	185200	185300	185300	185200	27
543	20240223	093800	2509520300	185000	184800	185000	184800	42
544	20240223	093700	2501750800	184900	185000	185000	184800	37
545	20240223	093600	2494909800	184700	184600	185000	184500	18
546	20240223	093500	2491585700	184600	184600	184600	184500	52
547	20240223	093400	2481987100	184600	184900	185000	184600	68
548	20240223	093300	2469427700	184600	185000	185000	184600	265
549	20240223	093200	2420404600	185000	185200	185500	185000	54
550	20240223	093100	2410397700	185300	185000	185300	185000	90
551	20240223	093000	2393728700	185000	184800	185000	184800	138
552	20240223	092900	2368215600	184800	184000	184800	183800	1466
553	20240223	092800	2098258000	183800	183600	183900	183500	1180
554	20240223	092700	1881474200	183600	183500	183600	183500	70
555	20240223	092600	1868629000	183500	183600	183600	183500	407
556	20240223	092500	1793922700	183600	183600	183700	183500	216
557	20240223	092400	1754268000	183700	184000	184000	183700	317
558	20240223	092300	1695976400	184100	184000	184100	184000	47
559	20240223	092200	1687327800	184100	184100	184100	183900	210
560	20240223	092100	1648670200	184100	183900	184200	183800	471
561	20240223	092000	1562048600	183800	183800	183900	183800	95
562	20240223	091900	1544581800	183800	183500	183800	183500	138
563	20240223	091800	1519240900	183300	183300	183500	183300	106
564	20240223	091700	1499810900	183500	184300	184300	183400	387
565	20240223	091600	1428699300	183900	184400	184400	183900	44
566	20240223	091500	1420607200	183900	184300	184400	183900	21
567	20240223	091400	1416739200	183600	184300	184300	183600	172
568	20240223	091300	1385110800	184000	184800	185000	184000	205
569	20240223	091200	1347260400	184700	183600	185200	183600	700
570	20240223	091100	1218145900	184300	184300	184300	183500	257
571	20240223	091000	1170793700	184200	184200	184300	184200	316
572	20240223	090900	1112557000	184200	183400	184300	183400	261
573	20240223	090800	1064551100	184300	183900	184300	183000	1582
574	20240223	090700	773402600	183900	182700	183900	182700	225
575	20240223	090600	732157500	182900	183000	183000	182400	286
576	20240223	090500	679899400	183000	183200	183200	182800	399
577	20240223	090400	606879300	183100	183000	183700	183000	187
578	20240223	090300	572606100	183400	183600	183600	182500	638
579	20240223	090200	456030700	183700	182700	183900	182000	765
580	20240223	090100	316367900	182700	184600	184700	182700	1130
581	20240223	090000	108769200	184600	186000	186200	184600	586