KissMeData/100120/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195800	371208850	28600	28600	28600	28600	2108
3	20240221	195700	371208850	28600	28600	28600	28600	0
4	20240221	195600	371208850	28600	28600	28600	28600	0
5	20240221	195500	371208850	28600	28600	28600	28600	0
6	20240221	195400	371208850	28600	28600	28600	28600	0
7	20240221	195300	371208850	28600	28600	28600	28600	0
8	20240221	195200	371208850	28600	28600	28600	28600	0
9	20240221	195100	371208850	28600	28600	28600	28600	0
10	20240221	195000	371208850	28600	28600	28600	28600	0
11	20240221	194900	371208850	28600	28600	28600	28600	0
12	20240221	194800	371208850	28600	28600	28600	28600	0
13	20240221	194700	371208850	28600	28600	28600	28600	0
14	20240221	194600	371208850	28600	28600	28600	28600	0
15	20240221	194500	371208850	28600	28600	28600	28600	0
16	20240221	194400	371208850	28600	28600	28600	28600	0
17	20240221	194300	371208850	28600	28600	28600	28600	0
18	20240221	194200	371208850	28600	28600	28600	28600	0
19	20240221	194100	371208850	28600	28600	28600	28600	0
20	20240221	194000	371208850	28600	28600	28600	28600	0
21	20240221	193900	371208850	28600	28600	28600	28600	0
22	20240221	193800	371208850	28600	28600	28600	28600	0
23	20240221	193700	371208850	28600	28600	28600	28600	0
24	20240221	193600	371208850	28600	28600	28600	28600	0
25	20240221	193500	371208850	28600	28600	28600	28600	0
26	20240221	193400	371208850	28600	28600	28600	28600	0
27	20240221	193300	371208850	28600	28600	28600	28600	0
28	20240221	193200	371208850	28600	28600	28600	28600	0
29	20240221	193100	371208850	28600	28600	28600	28600	0
30	20240221	193000	371208850	28600	28600	28600	28600	0
31	20240221	192900	371208850	28600	28600	28600	28600	0
32	20240221	192800	371208850	28600	28600	28600	28600	2108
33	20240221	192700	371208850	28600	28600	28600	28600	0
34	20240221	192600	371208850	28600	28600	28600	28600	0
35	20240221	192500	371208850	28600	28600	28600	28600	0
36	20240221	192400	371208850	28600	28600	28600	28600	0
37	20240221	192300	371208850	28600	28600	28600	28600	0
38	20240221	192200	371208850	28600	28600	28600	28600	0
39	20240221	192100	371208850	28600	28600	28600	28600	0
40	20240221	192000	371208850	28600	28600	28600	28600	0
41	20240221	191900	371208850	28600	28600	28600	28600	0
42	20240221	191800	371208850	28600	28600	28600	28600	0
43	20240221	191700	371208850	28600	28600	28600	28600	0
44	20240221	191600	371208850	28600	28600	28600	28600	0
45	20240221	191500	371208850	28600	28600	28600	28600	0
46	20240221	191400	371208850	28600	28600	28600	28600	0
47	20240221	191300	371208850	28600	28600	28600	28600	0
48	20240221	191200	371208850	28600	28600	28600	28600	0
49	20240221	191100	371208850	28600	28600	28600	28600	0
50	20240221	191000	371208850	28600	28600	28600	28600	0
51	20240221	190900	371208850	28600	28600	28600	28600	0
52	20240221	190800	371208850	28600	28600	28600	28600	0
53	20240221	190700	371208850	28600	28600	28600	28600	0
54	20240221	190600	371208850	28600	28600	28600	28600	0
55	20240221	190500	371208850	28600	28600	28600	28600	0
56	20240221	190400	371208850	28600	28600	28600	28600	0
57	20240221	190300	371208850	28600	28600	28600	28600	0
58	20240221	190200	371208850	28600	28600	28600	28600	0
59	20240221	190100	371208850	28600	28600	28600	28600	0
60	20240221	190000	371208850	28600	28600	28600	28600	0
61	20240221	185900	371208850	28600	28600	28600	28600	0
62	20240221	185800	371208850	28600	28600	28600	28600	2108
63	20240221	185700	371208850	28600	28600	28600	28600	0
64	20240221	185600	371208850	28600	28600	28600	28600	0
65	20240221	185500	371208850	28600	28600	28600	28600	0
66	20240221	185400	371208850	28600	28600	28600	28600	0
67	20240221	185300	371208850	28600	28600	28600	28600	0
68	20240221	185200	371208850	28600	28600	28600	28600	0
69	20240221	185100	371208850	28600	28600	28600	28600	0
70	20240221	185000	371208850	28600	28600	28600	28600	0
71	20240221	184900	371208850	28600	28600	28600	28600	0
72	20240221	184800	371208850	28600	28600	28600	28600	0
73	20240221	184700	371208850	28600	28600	28600	28600	0
74	20240221	184600	371208850	28600	28600	28600	28600	0
75	20240221	184500	371208850	28600	28600	28600	28600	0
76	20240221	184400	371208850	28600	28600	28600	28600	0
77	20240221	184300	371208850	28600	28600	28600	28600	0
78	20240221	184200	371208850	28600	28600	28600	28600	0
79	20240221	184100	371208850	28600	28600	28600	28600	0
80	20240221	184000	371208850	28600	28600	28600	28600	0
81	20240221	183900	371208850	28600	28600	28600	28600	0
82	20240221	183800	371208850	28600	28600	28600	28600	0
83	20240221	183700	371208850	28600	28600	28600	28600	0
84	20240221	183600	371208850	28600	28600	28600	28600	0
85	20240221	183500	371208850	28600	28600	28600	28600	0
86	20240221	183400	371208850	28600	28600	28600	28600	0
87	20240221	183300	371208850	28600	28600	28600	28600	0
88	20240221	183200	371208850	28600	28600	28600	28600	0
89	20240221	183100	371208850	28600	28600	28600	28600	0
90	20240221	183000	371208850	28600	28600	28600	28600	0
91	20240221	182900	371208850	28600	28600	28600	28600	0
92	20240221	182800	371208850	28600	28600	28600	28600	2108
93	20240221	182700	371208850	28600	28600	28600	28600	0
94	20240221	182600	371208850	28600	28600	28600	28600	0
95	20240221	182500	371208850	28600	28600	28600	28600	0
96	20240221	182400	371208850	28600	28600	28600	28600	0
97	20240221	182300	371208850	28600	28600	28600	28600	0
98	20240221	182200	371208850	28600	28600	28600	28600	0
99	20240221	182100	371208850	28600	28600	28600	28600	0
100	20240221	182000	371208850	28600	28600	28600	28600	0
101	20240221	181900	371208850	28600	28600	28600	28600	0
102	20240221	181800	371208850	28600	28600	28600	28600	0
103	20240221	181700	371208850	28600	28600	28600	28600	0
104	20240221	181600	371208850	28600	28600	28600	28600	0
105	20240221	181500	371208850	28600	28600	28600	28600	0
106	20240221	181400	371208850	28600	28600	28600	28600	0
107	20240221	181300	371208850	28600	28600	28600	28600	0
108	20240221	181200	371208850	28600	28600	28600	28600	0
109	20240221	181100	371208850	28600	28600	28600	28600	0
110	20240221	181000	371208850	28600	28600	28600	28600	0
111	20240221	180900	371208850	28600	28600	28600	28600	0
112	20240221	180800	371208850	28600	28600	28600	28600	0
113	20240221	180700	371208850	28600	28600	28600	28600	0
114	20240221	180600	371208850	28600	28600	28600	28600	0
115	20240221	180500	371208850	28600	28600	28600	28600	0
116	20240221	180400	371208850	28600	28600	28600	28600	0
117	20240221	180300	371208850	28600	28600	28600	28600	0
118	20240221	180200	371208850	28600	28600	28600	28600	0
119	20240221	180100	371208850	28600	28600	28600	28600	0
120	20240221	180000	371208850	28600	28600	28600	28600	0
121	20240221	175900	371208850	28600	28600	28600	28600	0
122	20240221	175800	371208850	28600	28600	28600	28600	2108
123	20240221	175700	371208850	28600	28600	28600	28600	0
124	20240221	175600	371208850	28600	28600	28600	28600	0
125	20240221	175500	371208850	28600	28600	28600	28600	0
126	20240221	175400	371208850	28600	28600	28600	28600	0
127	20240221	175300	371208850	28600	28600	28600	28600	0
128	20240221	175200	371208850	28600	28600	28600	28600	0
129	20240221	175100	371208850	28600	28600	28600	28600	0
130	20240221	175000	371208850	28600	28600	28600	28600	0
131	20240221	174900	371208850	28600	28600	28600	28600	0
132	20240221	174800	371208850	28600	28600	28600	28600	0
133	20240221	174700	371208850	28600	28600	28600	28600	0
134	20240221	174600	371208850	28600	28600	28600	28600	0
135	20240221	174500	371208850	28600	28600	28600	28600	0
136	20240221	174400	371208850	28600	28600	28600	28600	0
137	20240221	174300	371208850	28600	28600	28600	28600	0
138	20240221	174200	371208850	28600	28600	28600	28600	0
139	20240221	174100	371208850	28600	28600	28600	28600	0
140	20240221	174000	371208850	28600	28600	28600	28600	0
141	20240221	173900	371208850	28600	28600	28600	28600	0
142	20240221	173800	371208850	28600	28600	28600	28600	0
143	20240221	173700	371208850	28600	28600	28600	28600	0
144	20240221	173600	371208850	28600	28600	28600	28600	0
145	20240221	173500	371208850	28600	28600	28600	28600	0
146	20240221	173400	371208850	28600	28600	28600	28600	0
147	20240221	173300	371208850	28600	28600	28600	28600	0
148	20240221	173200	371208850	28600	28600	28600	28600	0
149	20240221	173100	371208850	28600	28600	28600	28600	0
150	20240221	173000	371208850	28600	28600	28600	28600	0
151	20240221	172900	371208850	28600	28600	28600	28600	0
152	20240221	172800	371208850	28600	28600	28600	28600	2108
153	20240221	172700	371208850	28600	28600	28600	28600	0
154	20240221	172600	371208850	28600	28600	28600	28600	0
155	20240221	172500	371208850	28600	28600	28600	28600	0
156	20240221	172400	371208850	28600	28600	28600	28600	0
157	20240221	172300	371208850	28600	28600	28600	28600	0
158	20240221	172200	371208850	28600	28600	28600	28600	0
159	20240221	172100	371208850	28600	28600	28600	28600	0
160	20240221	172000	371208850	28600	28600	28600	28600	0
161	20240221	171900	371208850	28600	28600	28600	28600	0
162	20240221	171800	371208850	28600	28600	28600	28600	0
163	20240221	171700	371208850	28600	28600	28600	28600	0
164	20240221	171600	371208850	28600	28600	28600	28600	0
165	20240221	171500	371208850	28600	28600	28600	28600	0
166	20240221	171400	371208850	28600	28600	28600	28600	0
167	20240221	171300	371208850	28600	28600	28600	28600	0
168	20240221	171200	371208850	28600	28600	28600	28600	0
169	20240221	171100	371208850	28600	28600	28600	28600	0
170	20240221	171000	371208850	28600	28600	28600	28600	0
171	20240221	170900	371208850	28600	28600	28600	28600	0
172	20240221	170800	371208850	28600	28600	28600	28600	0
173	20240221	170700	371208850	28600	28600	28600	28600	0
174	20240221	170600	371208850	28600	28600	28600	28600	0
175	20240221	170500	371208850	28600	28600	28600	28600	0
176	20240221	170400	371208850	28600	28600	28600	28600	0
177	20240221	170300	371208850	28600	28600	28600	28600	0
178	20240221	170200	371208850	28600	28600	28600	28600	0
179	20240221	170100	371208850	28600	28600	28600	28600	0
180	20240221	170000	371208850	28600	28600	28600	28600	0
181	20240221	165900	371208850	28600	28600	28600	28600	0
182	20240221	165800	371208850	28600	28600	28600	28600	2108
183	20240221	165700	371208850	28600	28600	28600	28600	0
184	20240221	165600	371208850	28600	28600	28600	28600	0
185	20240221	165500	371208850	28600	28600	28600	28600	0
186	20240221	165400	371208850	28600	28600	28600	28600	0
187	20240221	165300	371208850	28600	28600	28600	28600	0
188	20240221	165200	371208850	28600	28600	28600	28600	0
189	20240221	165100	371208850	28600	28600	28600	28600	0
190	20240221	165000	371208850	28600	28600	28600	28600	0
191	20240221	164900	371208850	28600	28600	28600	28600	0
192	20240221	164800	371208850	28600	28600	28600	28600	0
193	20240221	164700	371208850	28600	28600	28600	28600	0
194	20240221	164600	371208850	28600	28600	28600	28600	0
195	20240221	164500	371208850	28600	28600	28600	28600	0
196	20240221	164400	371208850	28600	28600	28600	28600	0
197	20240221	164300	371208850	28600	28600	28600	28600	0
198	20240221	164200	371208850	28600	28600	28600	28600	0
199	20240221	164100	371208850	28600	28600	28600	28600	0
200	20240221	164000	371208850	28600	28600	28600	28600	0
201	20240221	163900	371208850	28600	28600	28600	28600	0
202	20240221	163800	371208850	28600	28600	28600	28600	0
203	20240221	163700	371208850	28600	28600	28600	28600	0
204	20240221	163600	371208850	28600	28600	28600	28600	0
205	20240221	163500	371208850	28600	28600	28600	28600	0
206	20240221	163400	371208850	28600	28600	28600	28600	0
207	20240221	163300	371208850	28600	28600	28600	28600	0
208	20240221	163200	371208850	28600	28600	28600	28600	0
209	20240221	163100	371208850	28600	28600	28600	28600	0
210	20240221	163000	371208850	28600	28600	28600	28600	0
211	20240221	162900	371208850	28600	28600	28600	28600	0
212	20240221	162800	371208850	28600	28600	28600	28600	2108
213	20240221	162700	371208850	28600	28600	28600	28600	0
214	20240221	162600	371208850	28600	28600	28600	28600	0
215	20240221	162500	371208850	28600	28600	28600	28600	0
216	20240221	162400	371208850	28600	28600	28600	28600	0
217	20240221	162300	371208850	28600	28600	28600	28600	0
218	20240221	162200	371208850	28600	28600	28600	28600	0
219	20240221	162100	371208850	28600	28600	28600	28600	0
220	20240221	162000	371208850	28600	28600	28600	28600	0
221	20240221	161900	371208850	28600	28600	28600	28600	0
222	20240221	161800	371208850	28600	28600	28600	28600	0
223	20240221	161700	371208850	28600	28600	28600	28600	0
224	20240221	161600	371208850	28600	28600	28600	28600	0
225	20240221	161500	371208850	28600	28600	28600	28600	0
226	20240221	161400	371208850	28600	28600	28600	28600	0
227	20240221	161300	371208850	28600	28600	28600	28600	0
228	20240221	161200	371208850	28600	28600	28600	28600	0
229	20240221	161100	371208850	28600	28600	28600	28600	0
230	20240221	161000	371208850	28600	28600	28600	28600	0
231	20240221	160900	371208850	28600	28600	28600	28600	0
232	20240221	160800	371208850	28600	28600	28600	28600	0
233	20240221	160700	371208850	28600	28600	28600	28600	0
234	20240221	160600	371208850	28600	28600	28600	28600	0
235	20240221	160500	371208850	28600	28600	28600	28600	0
236	20240221	160400	371208850	28600	28600	28600	28600	0
237	20240221	160300	371208850	28600	28600	28600	28600	0
238	20240221	160200	371208850	28600	28600	28600	28600	0
239	20240221	160100	371208850	28600	28600	28600	28600	0
240	20240221	160000	371208850	28600	28600	28600	28600	0
241	20240221	155900	371208850	28600	28600	28600	28600	0
242	20240221	155800	371208850	28600	28600	28600	28600	2108
243	20240221	155700	371208850	28600	28600	28600	28600	0
244	20240221	155600	371208850	28600	28600	28600	28600	0
245	20240221	155500	371208850	28600	28600	28600	28600	0
246	20240221	155400	371208850	28600	28600	28600	28600	0
247	20240221	155300	371208850	28600	28600	28600	28600	0
248	20240221	155200	371208850	28600	28600	28600	28600	0
249	20240221	155100	371208850	28600	28600	28600	28600	0
250	20240221	155000	371208850	28600	28600	28600	28600	0
251	20240221	154900	371208850	28600	28600	28600	28600	0
252	20240221	154800	371208850	28600	28600	28600	28600	0
253	20240221	154700	371208850	28600	28600	28600	28600	0
254	20240221	154600	371208850	28600	28600	28600	28600	0
255	20240221	154500	371208850	28600	28600	28600	28600	0
256	20240221	154400	371208850	28600	28600	28600	28600	0
257	20240221	154300	371208850	28600	28600	28600	28600	0
258	20240221	154200	371208850	28600	28600	28600	28600	0
259	20240221	154100	371208850	28600	28600	28600	28600	0
260	20240221	154000	371208850	28600	28600	28600	28600	0
261	20240221	153900	371208850	28600	28600	28600	28600	0
262	20240221	153800	371208850	28600	28600	28600	28600	0
263	20240221	153700	371208850	28600	28600	28600	28600	0
264	20240221	153600	371208850	28600	28600	28600	28600	0
265	20240221	153500	371208850	28600	28600	28600	28600	0
266	20240221	153400	371208850	28600	28600	28600	28600	0
267	20240221	153300	371208850	28600	28600	28600	28600	0
268	20240221	153200	371208850	28600	28600	28600	28600	0
269	20240221	153100	371208850	28600	28600	28600	28600	0
270	20240221	153000	371208850	28600	28600	28600	28600	2108
271	20240221	152900	310920050	28550	28550	28550	28550	0
272	20240221	152800	310920050	28550	28550	28550	28550	0
273	20240221	152700	310920050	28550	28550	28550	28550	0
274	20240221	152600	310920050	28550	28550	28550	28550	0
275	20240221	152500	310920050	28550	28550	28550	28550	0
276	20240221	152400	310920050	28550	28550	28550	28550	0
277	20240221	152300	310920050	28550	28550	28550	28550	0
278	20240221	152200	310920050	28550	28550	28550	28550	0
279	20240221	152100	310920050	28550	28550	28550	28550	0
280	20240221	152000	310920050	28550	28550	28550	28550	0
281	20240221	151900	310920050	28550	28500	28550	28500	12
282	20240221	151800	310577600	28400	28450	28450	28400	16
283	20240221	151700	310122650	28450	28450	28450	28450	1
284	20240221	151600	310094200	28500	28500	28500	28500	20
285	20240221	151500	309524200	28450	28450	28450	28450	0
286	20240221	151400	309524200	28450	28450	28450	28450	0
287	20240221	151300	309524200	28450	28450	28450	28450	17
288	20240221	151200	309040550	28400	28400	28400	28400	1
289	20240221	151100	309012150	28550	28500	28550	28500	10
290	20240221	151000	308727100	28500	28400	28500	28400	25
291	20240221	150900	308014850	28400	28400	28400	28400	176
292	20240221	150800	303016450	28400	28400	28400	28400	211
293	20240221	150700	297024050	28400	28400	28400	28400	0
294	20240221	150600	297024050	28400	28400	28400	28400	0
295	20240221	150500	297024050	28400	28400	28400	28400	0
296	20240221	150400	297024050	28400	28400	28400	28400	1
297	20240221	150300	296995650	28400	28400	28400	28400	0
298	20240221	150200	296995650	28400	28400	28450	28400	206
299	20240221	150100	291144950	28400	28400	28400	28400	0
300	20240221	150000	291144950	28400	28400	28400	28400	1
301	20240221	145900	291116550	28450	28350	28450	28350	125
302	20240221	145800	287566650	28350	28350	28400	28350	266
303	20240221	145700	280024850	28400	28400	28400	28400	4
304	20240221	145600	279911250	28350	28350	28350	28350	1
305	20240221	145500	279882900	28350	28350	28350	28350	1
306	20240221	145400	279854550	28300	28300	28300	28300	5
307	20240221	145300	279713050	28250	28250	28250	28250	0
308	20240221	145200	279713050	28250	28250	28400	28250	41
309	20240221	145100	278554200	28400	28400	28400	28400	35
310	20240221	145000	277560200	28300	28300	28300	28300	25
311	20240221	144900	276852700	28250	28250	28250	28250	0
312	20240221	144800	276852700	28250	28250	28250	28250	1
313	20240221	144700	276824450	28450	28450	28450	28450	0
314	20240221	144600	276824450	28450	28350	28450	28250	1216
315	20240221	144500	242426050	28350	28350	28350	28350	0
316	20240221	144400	242426050	28350	28350	28350	28350	0
317	20240221	144300	242426050	28350	28400	28450	28350	17
318	20240221	144200	241943650	28450	28450	28450	28450	5
319	20240221	144100	241801400	28500	28450	28500	28450	71
320	20240221	144000	239781300	28450	28450	28450	28450	1
321	20240221	143900	239752850	28450	28450	28450	28450	1
322	20240221	143800	239724400	28500	28500	28500	28500	0
323	20240221	143700	239724400	28500	28450	28500	28450	9
324	20240221	143600	239468250	28350	28350	28350	28350	0
325	20240221	143500	239468250	28350	28350	28350	28350	0
326	20240221	143400	239468250	28350	28350	28350	28350	2
327	20240221	143300	239411550	28350	28350	28350	28350	50
328	20240221	143200	237994050	28350	28350	28350	28350	0
329	20240221	143100	237994050	28350	28350	28350	28350	0
330	20240221	143000	237994050	28350	28350	28350	28350	0
331	20240221	142900	237994050	28350	28350	28350	28350	10
332	20240221	142800	237710550	28500	28500	28500	28500	0
333	20240221	142700	237710550	28500	28500	28500	28500	0
334	20240221	142600	237710550	28500	28500	28500	28350	323
335	20240221	142500	228533650	28500	28500	28500	28500	0
336	20240221	142400	228533650	28500	28500	28500	28500	0
337	20240221	142300	228533650	28500	28500	28500	28500	0
338	20240221	142200	228533650	28500	28500	28500	28500	0
339	20240221	142100	228533650	28500	28500	28500	28500	1
340	20240221	142000	228505150	28500	28500	28500	28500	0
341	20240221	141900	228505150	28500	28500	28500	28500	10
342	20240221	141800	228220150	28500	28500	28500	28500	0
343	20240221	141700	228220150	28500	28500	28500	28500	0
344	20240221	141600	228220150	28500	28500	28500	28500	0
345	20240221	141500	228220150	28500	28500	28500	28500	1
346	20240221	141400	228191650	28500	28500	28500	28500	0
347	20240221	141300	228191650	28500	28500	28500	28500	0
348	20240221	141200	228191650	28500	28500	28500	28500	0
349	20240221	141100	228191650	28500	28500	28500	28500	0
350	20240221	141000	228191650	28500	28500	28500	28500	1
351	20240221	140900	228163150	28500	28500	28500	28500	0
352	20240221	140800	228163150	28500	28500	28500	28500	2
353	20240221	140700	228106150	28500	28500	28500	28500	0
354	20240221	140600	228106150	28500	28500	28500	28500	0
355	20240221	140500	228106150	28500	28500	28500	28500	0
356	20240221	140400	228106150	28500	28500	28500	28500	20
357	20240221	140300	227536150	28550	28550	28550	28550	0
358	20240221	140200	227536150	28550	28550	28550	28550	0
359	20240221	140100	227536150	28550	28550	28550	28550	0
360	20240221	140000	227536150	28550	28550	28550	28550	0
361	20240221	135900	227536150	28550	28500	28550	28500	39
362	20240221	135800	226422950	28550	28550	28550	28550	0
363	20240221	135700	226422950	28550	28550	28550	28550	0
364	20240221	135600	226422950	28550	28550	28550	28550	0
365	20240221	135500	226422950	28550	28550	28550	28550	0
366	20240221	135400	226422950	28550	28550	28550	28550	0
367	20240221	135300	226422950	28550	28550	28550	28550	1
368	20240221	135200	226394400	28550	28550	28550	28550	0
369	20240221	135100	226394400	28550	28550	28550	28550	0
370	20240221	135000	226394400	28550	28550	28550	28550	0
371	20240221	134900	226394400	28550	28550	28550	28550	0
372	20240221	134800	226394400	28550	28550	28550	28550	0
373	20240221	134700	226394400	28550	28550	28550	28550	0
374	20240221	134600	226394400	28550	28550	28550	28550	0
375	20240221	134500	226394400	28550	28550	28550	28550	0
376	20240221	134400	226394400	28550	28550	28550	28550	0
377	20240221	134300	226394400	28550	28550	28550	28550	0
378	20240221	134200	226394400	28550	28550	28550	28550	0
379	20240221	134100	226394400	28550	28550	28550	28550	0
380	20240221	134000	226394400	28550	28550	28550	28550	7
381	20240221	133900	226194550	28550	28550	28550	28550	0
382	20240221	133800	226194550	28550	28550	28550	28550	0
383	20240221	133700	226194550	28550	28550	28550	28550	0
384	20240221	133600	226194550	28550	28550	28550	28550	0
385	20240221	133500	226194550	28550	28500	28550	28500	2
386	20240221	133400	226137500	28350	28350	28350	28350	0
387	20240221	133300	226137500	28350	28350	28350	28350	0
388	20240221	133200	226137500	28350	28350	28350	28350	0
389	20240221	133100	226137500	28350	28350	28350	28350	0
390	20240221	133000	226137500	28350	28400	28400	28350	15
391	20240221	132900	225712150	28400	28400	28400	28400	2
392	20240221	132800	225655350	28400	28400	28400	28400	0
393	20240221	132700	225655350	28400	28400	28400	28400	0
394	20240221	132600	225655350	28400	28400	28400	28400	0
395	20240221	132500	225655350	28400	28400	28400	28400	0
396	20240221	132400	225655350	28400	28400	28400	28400	0
397	20240221	132300	225655350	28400	28400	28400	28400	0
398	20240221	132200	225655350	28400	28400	28400	28400	0
399	20240221	132100	225655350	28400	28400	28400	28400	0
400	20240221	132000	225655350	28400	28400	28400	28400	0
401	20240221	131900	225655350	28400	28400	28400	28300	510
402	20240221	131800	211206200	28350	28350	28350	28350	0
403	20240221	131700	211206200	28350	28350	28350	28350	0
404	20240221	131600	211206200	28350	28350	28350	28350	0
405	20240221	131500	211206200	28350	28350	28350	28350	0
406	20240221	131400	211206200	28350	28350	28350	28350	0
407	20240221	131300	211206200	28350	28350	28350	28350	0
408	20240221	131200	211206200	28350	28350	28350	28350	0
409	20240221	131100	211206200	28350	28350	28350	28350	0
410	20240221	131000	211206200	28350	28350	28350	28350	6
411	20240221	130900	211036100	28550	28550	28550	28550	0
412	20240221	130800	211036100	28550	28550	28550	28550	0
413	20240221	130700	211036100	28550	28550	28550	28550	0
414	20240221	130600	211036100	28550	28550	28550	28550	0
415	20240221	130500	211036100	28550	28550	28550	28550	0
416	20240221	130400	211036100	28550	28550	28550	28550	0
417	20240221	130300	211036100	28550	28550	28550	28550	0
418	20240221	130200	211036100	28550	28550	28550	28550	0
419	20240221	130100	211036100	28550	28550	28550	28550	0
420	20240221	130000	211036100	28550	28550	28550	28550	1
421	20240221	125900	211007550	28550	28350	28550	28350	3
422	20240221	125800	210922100	28350	28350	28350	28350	0
423	20240221	125700	210922100	28350	28350	28350	28350	0
424	20240221	125600	210922100	28350	28350	28350	28350	0
425	20240221	125500	210922100	28350	28350	28350	28350	2
426	20240221	125400	210865400	28500	28500	28500	28500	0
427	20240221	125300	210865400	28500	28500	28500	28500	0
428	20240221	125200	210865400	28500	28450	28500	28450	5
429	20240221	125100	210722950	28350	28350	28350	28350	0
430	20240221	125000	210722950	28350	28350	28350	28350	1
431	20240221	124900	210694600	28350	28350	28350	28350	0
432	20240221	124800	210694600	28350	28350	28350	28350	0
433	20240221	124700	210694600	28350	28350	28350	28350	0
434	20240221	124600	210694600	28350	28350	28350	28350	0
435	20240221	124500	210694600	28350	28350	28350	28350	1
436	20240221	124400	210666250	28350	28350	28350	28350	0
437	20240221	124300	210666250	28350	28350	28350	28350	0
438	20240221	124200	210666250	28350	28350	28350	28350	0
439	20240221	124100	210666250	28350	28350	28350	28350	0
440	20240221	124000	210666250	28350	28350	28350	28350	1
441	20240221	123900	210637900	28350	28350	28350	28350	0
442	20240221	123800	210637900	28350	28400	28400	28350	12
443	20240221	123700	210297350	28400	28400	28400	28400	2
444	20240221	123600	210240550	28400	28400	28400	28400	1
445	20240221	123500	210212150	28350	28350	28350	28350	0
446	20240221	123400	210212150	28350	28350	28350	28350	100
447	20240221	123300	207377150	28350	28350	28350	28350	10
448	20240221	123200	207093650	28350	28350	28350	28350	0
449	20240221	123100	207093650	28350	28350	28350	28350	0
450	20240221	123000	207093650	28350	28350	28350	28350	0
451	20240221	122900	207093650	28350	28350	28350	28350	0
452	20240221	122800	207093650	28350	28350	28350	28350	1
453	20240221	122700	207065300	28550	28350	28550	28350	123
454	20240221	122600	203571300	28400	28400	28400	28400	0
455	20240221	122500	203571300	28400	28400	28400	28400	0
456	20240221	122400	203571300	28400	28400	28400	28400	1
457	20240221	122300	203542900	28550	28550	28550	28550	0
458	20240221	122200	203542900	28550	28550	28550	28550	0
459	20240221	122100	203542900	28550	28450	28550	28400	342
460	20240221	122000	193827250	28450	28450	28450	28450	0
461	20240221	121900	193827250	28450	28500	28550	28450	56
462	20240221	121800	192231000	28550	28550	28550	28550	0
463	20240221	121700	192231000	28550	28550	28550	28550	0
464	20240221	121600	192231000	28550	28550	28550	28550	0
465	20240221	121500	192231000	28550	28500	28550	28500	151
466	20240221	121400	187927400	28500	28500	28500	28500	1
467	20240221	121300	187898900	28550	28550	28550	28550	0
468	20240221	121200	187898900	28550	28550	28550	28550	0
469	20240221	121100	187898900	28550	28550	28550	28550	0
470	20240221	121000	187898900	28550	28550	28550	28550	7
471	20240221	120900	187699050	28500	28500	28500	28500	1
472	20240221	120800	187670550	28500	28500	28500	28500	0
473	20240221	120700	187670550	28500	28500	28500	28500	0
474	20240221	120600	187670550	28500	28500	28500	28500	0
475	20240221	120500	187670550	28500	28500	28500	28500	1
476	20240221	120400	187642050	28550	28550	28550	28550	0
477	20240221	120300	187642050	28550	28550	28550	28550	0
478	20240221	120200	187642050	28550	28550	28550	28550	0
479	20240221	120100	187642050	28550	28550	28550	28550	0
480	20240221	120000	187642050	28550	28550	28550	28550	1
481	20240221	115900	187613500	28550	28500	28550	28500	56
482	20240221	115800	186017250	28500	28500	28500	28500	1
483	20240221	115700	185988750	28500	28500	28500	28500	0
484	20240221	115600	185988750	28500	28500	28500	28500	3
485	20240221	115500	185903250	28500	28500	28500	28500	0
486	20240221	115400	185903250	28500	28500	28500	28500	0
487	20240221	115300	185903250	28500	28500	28500	28500	11
488	20240221	115200	185589750	28500	28500	28500	28500	0
489	20240221	115100	185589750	28500	28500	28500	28500	0
490	20240221	115000	185589750	28500	28500	28500	28500	0
491	20240221	114900	185589750	28500	28500	28500	28500	0
492	20240221	114800	185589750	28500	28500	28500	28500	1
493	20240221	114700	185561250	28550	28550	28550	28550	0
494	20240221	114600	185561250	28550	28550	28550	28550	3
495	20240221	114500	185475600	28550	28550	28550	28550	0
496	20240221	114400	185475600	28550	28550	28550	28550	0
497	20240221	114300	185475600	28550	28550	28550	28550	1
498	20240221	114200	185447050	28550	28550	28550	28550	0
499	20240221	114100	185447050	28550	28550	28550	28550	0
500	20240221	114000	185447050	28550	28550	28550	28550	0
501	20240221	113900	185447050	28550	28550	28550	28550	0
502	20240221	113800	185447050	28550	28550	28550	28550	1
503	20240221	113700	185418500	28550	28550	28550	28550	0
504	20240221	113600	185418500	28550	28550	28550	28550	0
505	20240221	113500	185418500	28550	28550	28550	28550	0
506	20240221	113400	185418500	28550	28550	28550	28550	98
507	20240221	113300	182620600	28650	28650	28650	28650	0
508	20240221	113200	182620600	28650	28650	28650	28650	0
509	20240221	113100	182620600	28650	28550	28650	28550	211
510	20240221	113000	176595450	28550	28550	28550	28550	0
511	20240221	112900	176595450	28550	28550	28550	28550	0
512	20240221	112800	176595450	28550	28550	28550	28550	0
513	20240221	112700	176595450	28550	28550	28550	28550	1
514	20240221	112600	176566900	28550	28550	28550	28550	0
515	20240221	112500	176566900	28550	28550	28550	28550	0
516	20240221	112400	176566900	28550	28550	28550	28550	0
517	20240221	112300	176566900	28550	28550	28550	28550	0
518	20240221	112200	176566900	28550	28600	28600	28550	5
519	20240221	112100	176424100	28650	28600	28650	28600	7
520	20240221	112000	176223600	28600	28600	28600	28600	0
521	20240221	111900	176223600	28600	28600	28600	28600	0
522	20240221	111800	176223600	28600	28600	28600	28600	0
523	20240221	111700	176223600	28600	28600	28600	28600	0
524	20240221	111600	176223600	28600	28600	28600	28600	0
525	20240221	111500	176223600	28600	28600	28600	28600	0
526	20240221	111400	176223600	28600	28600	28600	28600	0
527	20240221	111300	176223600	28600	28600	28600	28600	0
528	20240221	111200	176223600	28600	28600	28600	28600	0
529	20240221	111100	176223600	28600	28600	28600	28600	0
530	20240221	111000	176223600	28600	28600	28600	28600	0
531	20240221	110900	176223600	28600	28600	28600	28600	0
532	20240221	110800	176223600	28600	28600	28600	28600	9
533	20240221	110700	175966200	28600	28600	28600	28600	0
534	20240221	110600	175966200	28600	28600	28600	28600	0
535	20240221	110500	175966200	28600	28600	28600	28600	0
536	20240221	110400	175966200	28600	28600	28600	28600	0
537	20240221	110300	175966200	28600	28600	28600	28600	0
538	20240221	110200	175966200	28600	28600	28600	28600	38
539	20240221	110100	174879400	28600	28600	28600	28600	0
540	20240221	110000	174879400	28600	28600	28600	28600	0
541	20240221	105900	174879400	28600	28600	28600	28600	0
542	20240221	105800	174879400	28600	28600	28600	28600	0
543	20240221	105700	174879400	28600	28600	28600	28600	35
544	20240221	105600	173878400	28600	28600	28600	28600	0
545	20240221	105500	173878400	28600	28600	28600	28600	0
546	20240221	105400	173878400	28600	28600	28600	28600	3
547	20240221	105300	173792600	28600	28600	28600	28600	0
548	20240221	105200	173792600	28600	28600	28600	28600	0
549	20240221	105100	173792600	28600	28600	28600	28600	0
550	20240221	105000	173792600	28600	28600	28600	28600	0
551	20240221	104900	173792600	28600	28600	28600	28600	4
552	20240221	104800	173678200	28600	28600	28600	28600	0
553	20240221	104700	173678200	28600	28600	28600	28600	5
554	20240221	104600	173535200	28600	28600	28600	28600	0
555	20240221	104500	173535200	28600	28600	28600	28600	0
556	20240221	104400	173535200	28600	28600	28600	28600	30
557	20240221	104300	172677200	28600	28600	28600	28600	114
558	20240221	104200	169416800	28600	28600	28600	28600	0
559	20240221	104100	169416800	28600	28600	28600	28600	0
560	20240221	104000	169416800	28600	28600	28600	28600	0
561	20240221	103900	169416800	28600	28600	28600	28600	0
562	20240221	103800	169416800	28600	28600	28600	28600	0
563	20240221	103700	169416800	28600	28600	28600	28600	0
564	20240221	103600	169416800	28600	28600	28600	28600	5
565	20240221	103500	169273800	28600	28600	28600	28600	0
566	20240221	103400	169273800	28600	28600	28600	28600	0
567	20240221	103300	169273800	28600	28600	28600	28600	0
568	20240221	103200	169273800	28600	28600	28600	28600	0
569	20240221	103100	169273800	28600	28600	28600	28600	0
570	20240221	103000	169273800	28600	28600	28600	28600	0
571	20240221	102900	169273800	28600	28600	28600	28600	71
572	20240221	102800	167243200	28600	28600	28600	28600	0
573	20240221	102700	167243200	28600	28600	28600	28600	0
574	20240221	102600	167243200	28600	28600	28600	28600	105
575	20240221	102500	164240200	28600	28600	28600	28600	0
576	20240221	102400	164240200	28600	28600	28600	28600	1
577	20240221	102300	164211600	28600	28600	28600	28600	0
578	20240221	102200	164211600	28600	28600	28600	28600	0
579	20240221	102100	164211600	28600	28600	28600	28600	0
580	20240221	102000	164211600	28600	28550	28600	28550	97
581	20240221	101900	161441900	28550	28550	28550	28550	1
582	20240221	101800	161413350	28550	28550	28550	28550	0
583	20240221	101700	161413350	28550	28550	28550	28550	0
584	20240221	101600	161413350	28550	28550	28550	28550	4
585	20240221	101500	161299150	28550	28600	28600	28550	29
586	20240221	101400	160469900	28600	28600	28600	28600	185
587	20240221	101300	155178900	28600	28600	28600	28600	1
588	20240221	101200	155150300	28550	28550	28550	28550	0
589	20240221	101100	155150300	28550	28550	28550	28550	0
590	20240221	101000	155150300	28550	28550	28550	28550	0
591	20240221	100900	155150300	28550	28550	28550	28550	39
592	20240221	100800	154036850	28600	28600	28600	28600	0
593	20240221	100700	154036850	28600	28550	28600	28550	107
594	20240221	100600	150981750	28550	28550	28550	28550	0
595	20240221	100500	150981750	28550	28550	28550	28550	1
596	20240221	100400	150953200	28550	28550	28550	28550	3
597	20240221	100300	150867550	28550	28550	28550	28550	0
598	20240221	100200	150867550	28550	28550	28550	28550	0
599	20240221	100100	150867550	28550	28550	28550	28550	0
600	20240221	100000	150867550	28550	28550	28550	28550	1
601	20240221	095900	150839000	28550	28550	28550	28550	0
602	20240221	095800	150839000	28550	28550	28550	28550	0
603	20240221	095700	150839000	28550	28350	28550	28300	138
604	20240221	095600	146928750	28550	28550	28550	28550	0
605	20240221	095500	146928750	28550	28550	28550	28550	0
606	20240221	095400	146928750	28550	28550	28550	28550	2
607	20240221	095300	146871650	28600	28600	28600	28600	0
608	20240221	095200	146871650	28600	28550	28600	28550	13
609	20240221	095100	146500450	28550	28400	28550	28400	107
610	20240221	095000	143460600	28400	28400	28400	28400	10
611	20240221	094900	143176600	28550	28550	28550	28550	0
612	20240221	094800	143176600	28550	28550	28550	28550	0
613	20240221	094700	143176600	28550	28550	28550	28550	0
614	20240221	094600	143176600	28550	28550	28550	28550	0
615	20240221	094500	143176600	28550	28550	28550	28550	7
616	20240221	094400	142976750	28550	28550	28550	28550	0
617	20240221	094300	142976750	28550	28400	28550	28300	123
618	20240221	094200	139492800	28550	28550	28550	28550	0
619	20240221	094100	139492800	28550	28550	28550	28550	52
620	20240221	094000	138008200	28600	28550	28600	28550	182
621	20240221	093900	132810950	28550	28500	28550	28500	256
622	20240221	093800	125514450	28500	28450	28500	28450	391
623	20240221	093700	114389100	28450	28450	28450	28450	1
624	20240221	093600	114360650	28450	28350	28450	28250	750
625	20240221	093500	93124600	28450	28400	28450	28400	106
626	20240221	093400	90113950	28500	28500	28500	28500	0
627	20240221	093300	90113950	28500	28500	28500	28500	0
628	20240221	093200	90113950	28500	28500	28500	28500	0
629	20240221	093100	90113950	28500	28500	28500	28500	0
630	20240221	093000	90113950	28500	28500	28500	28500	2
631	20240221	092900	90056950	28500	28500	28500	28500	0
632	20240221	092800	90056950	28500	28500	28500	28500	0
633	20240221	092700	90056950	28500	28500	28500	28500	0
634	20240221	092600	90056950	28500	28500	28500	28500	5
635	20240221	092500	89914450	28500	28500	28500	28500	0
636	20240221	092400	89914450	28500	28500	28500	28500	10
637	20240221	092300	89629450	28350	28350	28350	28350	0
638	20240221	092200	89629450	28350	28350	28350	28350	45
639	20240221	092100	88353700	28400	28400	28400	28400	2
640	20240221	092000	88296900	28450	28500	28500	28450	202
641	20240221	091900	82546450	28500	28500	28500	28500	0
642	20240221	091800	82546450	28500	28500	28500	28500	0
643	20240221	091700	82546450	28500	28500	28500	28500	0
644	20240221	091600	82546450	28500	28500	28500	28500	0
645	20240221	091500	82546450	28500	28500	28500	28500	4
646	20240221	091400	82432450	28550	28550	28550	28550	0
647	20240221	091300	82432450	28550	28550	28550	28550	0
648	20240221	091200	82432450	28550	28550	28550	28550	0
649	20240221	091100	82432450	28550	28550	28550	28550	0
650	20240221	091000	82432450	28550	28550	28550	28550	10
651	20240221	090900	82146950	28550	28550	28550	28550	0
652	20240221	090800	82146950	28550	28400	28550	28400	367
653	20240221	090700	71694300	28300	28450	28450	28300	1080
654	20240221	090600	41116300	28350	28350	28450	28350	443
655	20240221	090500	28546250	28350	28450	28450	28350	150
656	20240221	090400	24291300	28400	28400	28450	28350	51
657	20240221	090300	22843600	28400	28450	28450	28400	80
658	20240221	090200	20571350	28650	28500	28650	28500	151
659	20240221	090100	16267700	28550	28450	28550	28450	241
660	20240221	090000	9406150	28450	28550	28550	28450	330