KissMeData/365340/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	210200	5459734500	96500	96500	96500	96500	857
3	20240221	210100	5459734500	96500	96500	96500	96500	0
4	20240221	210000	5459734500	96500	96500	96500	96500	0
5	20240221	205900	5459734500	96500	96500	96500	96500	0
6	20240221	205800	5459734500	96500	96500	96500	96500	0
7	20240221	205700	5459734500	96500	96500	96500	96500	0
8	20240221	205600	5459734500	96500	96500	96500	96500	0
9	20240221	205500	5459734500	96500	96500	96500	96500	0
10	20240221	205400	5459734500	96500	96500	96500	96500	0
11	20240221	205300	5459734500	96500	96500	96500	96500	0
12	20240221	205200	5459734500	96500	96500	96500	96500	0
13	20240221	205100	5459734500	96500	96500	96500	96500	0
14	20240221	205000	5459734500	96500	96500	96500	96500	0
15	20240221	204900	5459734500	96500	96500	96500	96500	0
16	20240221	204800	5459734500	96500	96500	96500	96500	0
17	20240221	204700	5459734500	96500	96500	96500	96500	0
18	20240221	204600	5459734500	96500	96500	96500	96500	0
19	20240221	204500	5459734500	96500	96500	96500	96500	0
20	20240221	204400	5459734500	96500	96500	96500	96500	0
21	20240221	204300	5459734500	96500	96500	96500	96500	0
22	20240221	204200	5459734500	96500	96500	96500	96500	0
23	20240221	204100	5459734500	96500	96500	96500	96500	0
24	20240221	204000	5459734500	96500	96500	96500	96500	0
25	20240221	203900	5459734500	96500	96500	96500	96500	0
26	20240221	203800	5459734500	96500	96500	96500	96500	0
27	20240221	203700	5459734500	96500	96500	96500	96500	0
28	20240221	203600	5459734500	96500	96500	96500	96500	0
29	20240221	203500	5459734500	96500	96500	96500	96500	0
30	20240221	203400	5459734500	96500	96500	96500	96500	0
31	20240221	203300	5459734500	96500	96500	96500	96500	0
32	20240221	203200	5459734500	96500	96500	96500	96500	857
33	20240221	203100	5459734500	96500	96500	96500	96500	0
34	20240221	203000	5459734500	96500	96500	96500	96500	0
35	20240221	202900	5459734500	96500	96500	96500	96500	0
36	20240221	202800	5459734500	96500	96500	96500	96500	0
37	20240221	202700	5459734500	96500	96500	96500	96500	0
38	20240221	202600	5459734500	96500	96500	96500	96500	0
39	20240221	202500	5459734500	96500	96500	96500	96500	0
40	20240221	202400	5459734500	96500	96500	96500	96500	0
41	20240221	202300	5459734500	96500	96500	96500	96500	0
42	20240221	202200	5459734500	96500	96500	96500	96500	0
43	20240221	202100	5459734500	96500	96500	96500	96500	0
44	20240221	202000	5459734500	96500	96500	96500	96500	0
45	20240221	201900	5459734500	96500	96500	96500	96500	0
46	20240221	201800	5459734500	96500	96500	96500	96500	0
47	20240221	201700	5459734500	96500	96500	96500	96500	0
48	20240221	201600	5459734500	96500	96500	96500	96500	0
49	20240221	201500	5459734500	96500	96500	96500	96500	0
50	20240221	201400	5459734500	96500	96500	96500	96500	0
51	20240221	201300	5459734500	96500	96500	96500	96500	0
52	20240221	201200	5459734500	96500	96500	96500	96500	0
53	20240221	201100	5459734500	96500	96500	96500	96500	0
54	20240221	201000	5459734500	96500	96500	96500	96500	0
55	20240221	200900	5459734500	96500	96500	96500	96500	0
56	20240221	200800	5459734500	96500	96500	96500	96500	0
57	20240221	200700	5459734500	96500	96500	96500	96500	0
58	20240221	200600	5459734500	96500	96500	96500	96500	0
59	20240221	200500	5459734500	96500	96500	96500	96500	0
60	20240221	200400	5459734500	96500	96500	96500	96500	0
61	20240221	200300	5459734500	96500	96500	96500	96500	0
62	20240221	200200	5459734500	96500	96500	96500	96500	857
63	20240221	200100	5459734500	96500	96500	96500	96500	0
64	20240221	200000	5459734500	96500	96500	96500	96500	0
65	20240221	195900	5459734500	96500	96500	96500	96500	0
66	20240221	195800	5459734500	96500	96500	96500	96500	0
67	20240221	195700	5459734500	96500	96500	96500	96500	0
68	20240221	195600	5459734500	96500	96500	96500	96500	0
69	20240221	195500	5459734500	96500	96500	96500	96500	0
70	20240221	195400	5459734500	96500	96500	96500	96500	0
71	20240221	195300	5459734500	96500	96500	96500	96500	0
72	20240221	195200	5459734500	96500	96500	96500	96500	0
73	20240221	195100	5459734500	96500	96500	96500	96500	0
74	20240221	195000	5459734500	96500	96500	96500	96500	0
75	20240221	194900	5459734500	96500	96500	96500	96500	0
76	20240221	194800	5459734500	96500	96500	96500	96500	0
77	20240221	194700	5459734500	96500	96500	96500	96500	0
78	20240221	194600	5459734500	96500	96500	96500	96500	0
79	20240221	194500	5459734500	96500	96500	96500	96500	0
80	20240221	194400	5459734500	96500	96500	96500	96500	0
81	20240221	194300	5459734500	96500	96500	96500	96500	0
82	20240221	194200	5459734500	96500	96500	96500	96500	0
83	20240221	194100	5459734500	96500	96500	96500	96500	0
84	20240221	194000	5459734500	96500	96500	96500	96500	0
85	20240221	193900	5459734500	96500	96500	96500	96500	0
86	20240221	193800	5459734500	96500	96500	96500	96500	0
87	20240221	193700	5459734500	96500	96500	96500	96500	0
88	20240221	193600	5459734500	96500	96500	96500	96500	0
89	20240221	193500	5459734500	96500	96500	96500	96500	0
90	20240221	193400	5459734500	96500	96500	96500	96500	0
91	20240221	193300	5459734500	96500	96500	96500	96500	0
92	20240221	193200	5459734500	96500	96500	96500	96500	857
93	20240221	193100	5459734500	96500	96500	96500	96500	0
94	20240221	193000	5459734500	96500	96500	96500	96500	0
95	20240221	192900	5459734500	96500	96500	96500	96500	0
96	20240221	192800	5459734500	96500	96500	96500	96500	0
97	20240221	192700	5459734500	96500	96500	96500	96500	0
98	20240221	192600	5459734500	96500	96500	96500	96500	0
99	20240221	192500	5459734500	96500	96500	96500	96500	0
100	20240221	192400	5459734500	96500	96500	96500	96500	0
101	20240221	192300	5459734500	96500	96500	96500	96500	0
102	20240221	192200	5459734500	96500	96500	96500	96500	0
103	20240221	192100	5459734500	96500	96500	96500	96500	0
104	20240221	192000	5459734500	96500	96500	96500	96500	0
105	20240221	191900	5459734500	96500	96500	96500	96500	0
106	20240221	191800	5459734500	96500	96500	96500	96500	0
107	20240221	191700	5459734500	96500	96500	96500	96500	0
108	20240221	191600	5459734500	96500	96500	96500	96500	0
109	20240221	191500	5459734500	96500	96500	96500	96500	0
110	20240221	191400	5459734500	96500	96500	96500	96500	0
111	20240221	191300	5459734500	96500	96500	96500	96500	0
112	20240221	191200	5459734500	96500	96500	96500	96500	0
113	20240221	191100	5459734500	96500	96500	96500	96500	0
114	20240221	191000	5459734500	96500	96500	96500	96500	0
115	20240221	190900	5459734500	96500	96500	96500	96500	0
116	20240221	190800	5459734500	96500	96500	96500	96500	0
117	20240221	190700	5459734500	96500	96500	96500	96500	0
118	20240221	190600	5459734500	96500	96500	96500	96500	0
119	20240221	190500	5459734500	96500	96500	96500	96500	0
120	20240221	190400	5459734500	96500	96500	96500	96500	0
121	20240221	190300	5459734500	96500	96500	96500	96500	0
122	20240221	190200	5459734500	96500	96500	96500	96500	857
123	20240221	190100	5459734500	96500	96500	96500	96500	0
124	20240221	190000	5459734500	96500	96500	96500	96500	0
125	20240221	185900	5459734500	96500	96500	96500	96500	0
126	20240221	185800	5459734500	96500	96500	96500	96500	0
127	20240221	185700	5459734500	96500	96500	96500	96500	0
128	20240221	185600	5459734500	96500	96500	96500	96500	0
129	20240221	185500	5459734500	96500	96500	96500	96500	0
130	20240221	185400	5459734500	96500	96500	96500	96500	0
131	20240221	185300	5459734500	96500	96500	96500	96500	0
132	20240221	185200	5459734500	96500	96500	96500	96500	0
133	20240221	185100	5459734500	96500	96500	96500	96500	0
134	20240221	185000	5459734500	96500	96500	96500	96500	0
135	20240221	184900	5459734500	96500	96500	96500	96500	0
136	20240221	184800	5459734500	96500	96500	96500	96500	0
137	20240221	184700	5459734500	96500	96500	96500	96500	0
138	20240221	184600	5459734500	96500	96500	96500	96500	0
139	20240221	184500	5459734500	96500	96500	96500	96500	0
140	20240221	184400	5459734500	96500	96500	96500	96500	0
141	20240221	184300	5459734500	96500	96500	96500	96500	0
142	20240221	184200	5459734500	96500	96500	96500	96500	0
143	20240221	184100	5459734500	96500	96500	96500	96500	0
144	20240221	184000	5459734500	96500	96500	96500	96500	0
145	20240221	183900	5459734500	96500	96500	96500	96500	0
146	20240221	183800	5459734500	96500	96500	96500	96500	0
147	20240221	183700	5459734500	96500	96500	96500	96500	0
148	20240221	183600	5459734500	96500	96500	96500	96500	0
149	20240221	183500	5459734500	96500	96500	96500	96500	0
150	20240221	183400	5459734500	96500	96500	96500	96500	0
151	20240221	183300	5459734500	96500	96500	96500	96500	0
152	20240221	183200	5459734500	96500	96500	96500	96500	857
153	20240221	183100	5459734500	96500	96500	96500	96500	0
154	20240221	183000	5459734500	96500	96500	96500	96500	0
155	20240221	182900	5459734500	96500	96500	96500	96500	0
156	20240221	182800	5459734500	96500	96500	96500	96500	0
157	20240221	182700	5459734500	96500	96500	96500	96500	0
158	20240221	182600	5459734500	96500	96500	96500	96500	0
159	20240221	182500	5459734500	96500	96500	96500	96500	0
160	20240221	182400	5459734500	96500	96500	96500	96500	0
161	20240221	182300	5459734500	96500	96500	96500	96500	0
162	20240221	182200	5459734500	96500	96500	96500	96500	0
163	20240221	182100	5459734500	96500	96500	96500	96500	0
164	20240221	182000	5459734500	96500	96500	96500	96500	0
165	20240221	181900	5459734500	96500	96500	96500	96500	0
166	20240221	181800	5459734500	96500	96500	96500	96500	0
167	20240221	181700	5459734500	96500	96500	96500	96500	0
168	20240221	181600	5459734500	96500	96500	96500	96500	0
169	20240221	181500	5459734500	96500	96500	96500	96500	0
170	20240221	181400	5459734500	96500	96500	96500	96500	0
171	20240221	181300	5459734500	96500	96500	96500	96500	0
172	20240221	181200	5459734500	96500	96500	96500	96500	0
173	20240221	181100	5459734500	96500	96500	96500	96500	0
174	20240221	181000	5459734500	96500	96500	96500	96500	0
175	20240221	180900	5459734500	96500	96500	96500	96500	0
176	20240221	180800	5459734500	96500	96500	96500	96500	0
177	20240221	180700	5459734500	96500	96500	96500	96500	0
178	20240221	180600	5459734500	96500	96500	96500	96500	0
179	20240221	180500	5459734500	96500	96500	96500	96500	0
180	20240221	180400	5459734500	96500	96500	96500	96500	0
181	20240221	180300	5459734500	96500	96500	96500	96500	0
182	20240221	180200	5459734500	96500	96500	96500	96500	857
183	20240221	180100	5459734500	96500	96500	96500	96500	0
184	20240221	180000	5459734500	96500	96500	96500	96500	0
185	20240221	175900	5459734500	96500	96500	96500	96500	0
186	20240221	175800	5459734500	96500	96500	96500	96500	0
187	20240221	175700	5459734500	96500	96500	96500	96500	0
188	20240221	175600	5459734500	96500	96500	96500	96500	0
189	20240221	175500	5459734500	96500	96500	96500	96500	0
190	20240221	175400	5459734500	96500	96500	96500	96500	0
191	20240221	175300	5459734500	96500	96500	96500	96500	0
192	20240221	175200	5459734500	96500	96500	96500	96500	0
193	20240221	175100	5459734500	96500	96500	96500	96500	0
194	20240221	175000	5459734500	96500	96500	96500	96500	0
195	20240221	174900	5459734500	96500	96500	96500	96500	0
196	20240221	174800	5459734500	96500	96500	96500	96500	0
197	20240221	174700	5459734500	96500	96500	96500	96500	0
198	20240221	174600	5459734500	96500	96500	96500	96500	0
199	20240221	174500	5459734500	96500	96500	96500	96500	0
200	20240221	174400	5459734500	96500	96500	96500	96500	0
201	20240221	174300	5459734500	96500	96500	96500	96500	0
202	20240221	174200	5459734500	96500	96500	96500	96500	0
203	20240221	174100	5459734500	96500	96500	96500	96500	0
204	20240221	174000	5459734500	96500	96500	96500	96500	0
205	20240221	173900	5459734500	96500	96500	96500	96500	0
206	20240221	173800	5459734500	96500	96500	96500	96500	0
207	20240221	173700	5459734500	96500	96500	96500	96500	0
208	20240221	173600	5459734500	96500	96500	96500	96500	0
209	20240221	173500	5459734500	96500	96500	96500	96500	0
210	20240221	173400	5459734500	96500	96500	96500	96500	0
211	20240221	173300	5459734500	96500	96500	96500	96500	0
212	20240221	173200	5459734500	96500	96500	96500	96500	857
213	20240221	173100	5459734500	96500	96500	96500	96500	0
214	20240221	173000	5459734500	96500	96500	96500	96500	0
215	20240221	172900	5459734500	96500	96500	96500	96500	0
216	20240221	172800	5459734500	96500	96500	96500	96500	0
217	20240221	172700	5459734500	96500	96500	96500	96500	0
218	20240221	172600	5459734500	96500	96500	96500	96500	0
219	20240221	172500	5459734500	96500	96500	96500	96500	0
220	20240221	172400	5459734500	96500	96500	96500	96500	0
221	20240221	172300	5459734500	96500	96500	96500	96500	0
222	20240221	172200	5459734500	96500	96500	96500	96500	0
223	20240221	172100	5459734500	96500	96500	96500	96500	0
224	20240221	172000	5459734500	96500	96500	96500	96500	0
225	20240221	171900	5459734500	96500	96500	96500	96500	0
226	20240221	171800	5459734500	96500	96500	96500	96500	0
227	20240221	171700	5459734500	96500	96500	96500	96500	0
228	20240221	171600	5459734500	96500	96500	96500	96500	0
229	20240221	171500	5459734500	96500	96500	96500	96500	0
230	20240221	171400	5459734500	96500	96500	96500	96500	0
231	20240221	171300	5459734500	96500	96500	96500	96500	0
232	20240221	171200	5459734500	96500	96500	96500	96500	0
233	20240221	171100	5459734500	96500	96500	96500	96500	0
234	20240221	171000	5459734500	96500	96500	96500	96500	0
235	20240221	170900	5459734500	96500	96500	96500	96500	0
236	20240221	170800	5459734500	96500	96500	96500	96500	0
237	20240221	170700	5459734500	96500	96500	96500	96500	0
238	20240221	170600	5459734500	96500	96500	96500	96500	0
239	20240221	170500	5459734500	96500	96500	96500	96500	0
240	20240221	170400	5459734500	96500	96500	96500	96500	0
241	20240221	170300	5459734500	96500	96500	96500	96500	0
242	20240221	170200	5459734500	96500	96500	96500	96500	857
243	20240221	170100	5459734500	96500	96500	96500	96500	0
244	20240221	170000	5459734500	96500	96500	96500	96500	0
245	20240221	165900	5459734500	96500	96500	96500	96500	0
246	20240221	165800	5459734500	96500	96500	96500	96500	0
247	20240221	165700	5459734500	96500	96500	96500	96500	0
248	20240221	165600	5459734500	96500	96500	96500	96500	0
249	20240221	165500	5459734500	96500	96500	96500	96500	0
250	20240221	165400	5459734500	96500	96500	96500	96500	0
251	20240221	165300	5459734500	96500	96500	96500	96500	0
252	20240221	165200	5459734500	96500	96500	96500	96500	0
253	20240221	165100	5459734500	96500	96500	96500	96500	0
254	20240221	165000	5459734500	96500	96500	96500	96500	0
255	20240221	164900	5459734500	96500	96500	96500	96500	0
256	20240221	164800	5459734500	96500	96500	96500	96500	0
257	20240221	164700	5459734500	96500	96500	96500	96500	0
258	20240221	164600	5459734500	96500	96500	96500	96500	0
259	20240221	164500	5459734500	96500	96500	96500	96500	0
260	20240221	164400	5459734500	96500	96500	96500	96500	0
261	20240221	164300	5459734500	96500	96500	96500	96500	0
262	20240221	164200	5459734500	96500	96500	96500	96500	0
263	20240221	164100	5459734500	96500	96500	96500	96500	0
264	20240221	164000	5459734500	96500	96500	96500	96500	0
265	20240221	163900	5459734500	96500	96500	96500	96500	0
266	20240221	163800	5459734500	96500	96500	96500	96500	0
267	20240221	163700	5459734500	96500	96500	96500	96500	0
268	20240221	163600	5459734500	96500	96500	96500	96500	0
269	20240221	163500	5459734500	96500	96500	96500	96500	0
270	20240221	163400	5459734500	96500	96500	96500	96500	0
271	20240221	163300	5459734500	96500	96500	96500	96500	0
272	20240221	163200	5459734500	96500	96500	96500	96500	857
273	20240221	163100	5459734500	96500	96500	96500	96500	0
274	20240221	163000	5459734500	96500	96500	96500	96500	0
275	20240221	162900	5459734500	96500	96500	96500	96500	0
276	20240221	162800	5459734500	96500	96500	96500	96500	0
277	20240221	162700	5459734500	96500	96500	96500	96500	0
278	20240221	162600	5459734500	96500	96500	96500	96500	0
279	20240221	162500	5459734500	96500	96500	96500	96500	0
280	20240221	162400	5459734500	96500	96500	96500	96500	0
281	20240221	162300	5459734500	96500	96500	96500	96500	0
282	20240221	162200	5459734500	96500	96500	96500	96500	0
283	20240221	162100	5459734500	96500	96500	96500	96500	0
284	20240221	162000	5459734500	96500	96500	96500	96500	0
285	20240221	161900	5459734500	96500	96500	96500	96500	0
286	20240221	161800	5459734500	96500	96500	96500	96500	0
287	20240221	161700	5459734500	96500	96500	96500	96500	0
288	20240221	161600	5459734500	96500	96500	96500	96500	0
289	20240221	161500	5459734500	96500	96500	96500	96500	0
290	20240221	161400	5459734500	96500	96500	96500	96500	0
291	20240221	161300	5459734500	96500	96500	96500	96500	0
292	20240221	161200	5459734500	96500	96500	96500	96500	0
293	20240221	161100	5459734500	96500	96500	96500	96500	0
294	20240221	161000	5459734500	96500	96500	96500	96500	0
295	20240221	160900	5459734500	96500	96500	96500	96500	0
296	20240221	160800	5459734500	96500	96500	96500	96500	0
297	20240221	160700	5459734500	96500	96500	96500	96500	0
298	20240221	160600	5459734500	96500	96500	96500	96500	0
299	20240221	160500	5459734500	96500	96500	96500	96500	0
300	20240221	160400	5459734500	96500	96500	96500	96500	0
301	20240221	160300	5459734500	96500	96500	96500	96500	0
302	20240221	160200	5459734500	96500	96500	96500	96500	857
303	20240221	160100	5459734500	96500	96500	96500	96500	0
304	20240221	160000	5459734500	96500	96500	96500	96500	0
305	20240221	155900	5459734500	96500	96500	96500	96500	0
306	20240221	155800	5459734500	96500	96500	96500	96500	0
307	20240221	155700	5459734500	96500	96500	96500	96500	0
308	20240221	155600	5459734500	96500	96500	96500	96500	0
309	20240221	155500	5459734500	96500	96500	96500	96500	0
310	20240221	155400	5459734500	96500	96500	96500	96500	0
311	20240221	155300	5459734500	96500	96500	96500	96500	0
312	20240221	155200	5459734500	96500	96500	96500	96500	0
313	20240221	155100	5459734500	96500	96500	96500	96500	0
314	20240221	155000	5459734500	96500	96500	96500	96500	0
315	20240221	154900	5459734500	96500	96500	96500	96500	0
316	20240221	154800	5459734500	96500	96500	96500	96500	0
317	20240221	154700	5459734500	96500	96500	96500	96500	0
318	20240221	154600	5459734500	96500	96500	96500	96500	0
319	20240221	154500	5459734500	96500	96500	96500	96500	0
320	20240221	154400	5459734500	96500	96500	96500	96500	0
321	20240221	154300	5459734500	96500	96500	96500	96500	0
322	20240221	154200	5459734500	96500	96500	96500	96500	0
323	20240221	154100	5459734500	96500	96500	96500	96500	0
324	20240221	154000	5459734500	96500	96500	96500	96500	0
325	20240221	153900	5459734500	96500	96500	96500	96500	0
326	20240221	153800	5459734500	96500	96500	96500	96500	0
327	20240221	153700	5459734500	96500	96500	96500	96500	0
328	20240221	153600	5459734500	96500	96500	96500	96500	0
329	20240221	153500	5459734500	96500	96500	96500	96500	0
330	20240221	153400	5459734500	96500	96500	96500	96500	0
331	20240221	153300	5459734500	96500	96500	96500	96500	0
332	20240221	153200	5459734500	96500	96500	96500	96500	857
333	20240221	153100	5459734500	96500	96500	96500	96500	0
334	20240221	153000	5459734500	96500	96500	96500	96500	857
335	20240221	152900	5377034000	96500	96500	96500	96500	0
336	20240221	152800	5377034000	96500	96500	96500	96500	0
337	20240221	152700	5377034000	96500	96500	96500	96500	0
338	20240221	152600	5377034000	96500	96500	96500	96500	0
339	20240221	152500	5377034000	96500	96500	96500	96500	0
340	20240221	152400	5377034000	96500	96500	96500	96500	0
341	20240221	152300	5377034000	96500	96500	96500	96500	0
342	20240221	152200	5377034000	96500	96500	96500	96500	0
343	20240221	152100	5377034000	96500	96500	96500	96500	0
344	20240221	152000	5377034000	96500	96500	96500	96500	0
345	20240221	151900	5377034000	96500	96500	96500	96400	141
346	20240221	151800	5363432500	96500	96500	96500	96400	209
347	20240221	151700	5343271800	96400	96400	96500	96400	79
348	20240221	151600	5335656100	96400	96400	96500	96400	50
349	20240221	151500	5330835400	96400	96400	96400	96400	221
350	20240221	151400	5309531000	96400	96500	96500	96400	23
351	20240221	151300	5307312200	96500	96400	96500	96400	2
352	20240221	151200	5307119300	96400	96400	96400	96400	31
353	20240221	151100	5304130900	96400	96400	96500	96400	41
354	20240221	151000	5300178300	96400	96400	96500	96400	78
355	20240221	150900	5292658900	96500	96500	96500	96400	88
356	20240221	150800	5284171900	96500	96500	96500	96500	129
357	20240221	150700	5271723400	96500	96600	96600	96500	257
358	20240221	150600	5246920300	96600	96500	96600	96500	59
359	20240221	150500	5241226400	96500	96600	96600	96500	36
360	20240221	150400	5237750800	96700	96600	96700	96600	174
361	20240221	150300	5220941200	96600	96700	96700	96600	73
362	20240221	150200	5213883600	96700	96600	96700	96600	47
363	20240221	150100	5209341200	96700	96600	96700	96600	11
364	20240221	150000	5208278000	96700	96600	96700	96600	22
365	20240221	145900	5206151300	96700	96700	96700	96600	300
366	20240221	145800	5177170000	96700	96700	96700	96600	87
367	20240221	145700	5168761500	96700	96700	96800	96700	249
368	20240221	145600	5144681200	96800	96800	96900	96700	57
369	20240221	145500	5139163500	96800	96900	96900	96800	326
370	20240221	145400	5107604700	96800	96800	96900	96800	63
371	20240221	145300	5101502900	96800	97100	97100	96800	478
372	20240221	145200	5055128900	97100	97100	97200	97000	206
373	20240221	145100	5035127500	97000	97000	97100	97000	184
374	20240221	145000	5017266000	96900	96800	97000	96800	378
375	20240221	144900	4980616500	96800	96900	97000	96700	445
376	20240221	144800	4937492800	96800	96800	96800	96800	201
377	20240221	144700	4918036000	96900	96900	96900	96900	269
378	20240221	144600	4891969900	96800	96800	96800	96700	210
379	20240221	144500	4871642500	96800	96600	96800	96600	151
380	20240221	144400	4857039900	96600	96500	96700	96500	224
381	20240221	144300	4835389600	96700	96500	96700	96400	617
382	20240221	144200	4775798200	96500	96400	96500	96400	154
383	20240221	144100	4760950800	96300	96400	96500	96300	140
384	20240221	144000	4747457200	96400	96500	96500	96300	22
385	20240221	143900	4745337300	96500	96100	96500	96100	296
386	20240221	143800	4716824600	96100	96100	96100	96100	123
387	20240221	143700	4705004300	96100	96100	96100	96100	110
388	20240221	143600	4694433300	96200	96200	96200	96200	57
389	20240221	143500	4688949900	96200	96200	96200	96100	103
390	20240221	143400	4679048700	96100	96100	96100	96000	58
391	20240221	143300	4673475600	96000	96100	96200	96000	40
392	20240221	143200	4669631300	96300	96100	96300	96100	30
393	20240221	143100	4666748100	96100	96100	96100	96100	7
394	20240221	143000	4666075400	96100	96200	96300	96100	23
395	20240221	142900	4663863300	96100	96100	96100	96000	104
396	20240221	142800	4653869400	96100	96100	96200	96100	59
397	20240221	142700	4648194600	96200	96100	96200	96000	1122
398	20240221	142600	4540331600	96000	96100	96100	96000	21
399	20240221	142500	4538314100	96100	96100	96100	96000	38
400	20240221	142400	4534664000	96100	96100	96200	96000	185
401	20240221	142300	4516895100	96100	96200	96200	96000	169
402	20240221	142200	4500664100	96200	96100	96200	96000	32
403	20240221	142100	4497589100	96100	96200	96200	96100	43
404	20240221	142000	4493453000	96000	96100	96200	96000	65
405	20240221	141900	4487207700	96100	96100	96100	96000	37
406	20240221	141800	4483652600	96100	96100	96200	96000	31
407	20240221	141700	4480674200	96200	96100	96200	96100	66
408	20240221	141600	4474329900	96200	96200	96200	96200	83
409	20240221	141500	4466345300	96100	96100	96200	96100	58
410	20240221	141400	4460769100	96200	96200	96200	96100	39
411	20240221	141300	4457018400	96200	96100	96200	96100	42
412	20240221	141200	4452980400	96100	96000	96200	96000	67
413	20240221	141100	4446546000	96000	96100	96100	96000	22
414	20240221	141000	4444433200	95900	95900	96100	95900	30
415	20240221	140900	4441552200	95900	96100	96200	95900	288
416	20240221	140800	4413895900	96100	96200	96200	96100	25
417	20240221	140700	4411491700	96200	96200	96200	96100	24
418	20240221	140600	4409183900	96200	96100	96200	96100	87
419	20240221	140500	4400816500	96200	96200	96200	96200	13
420	20240221	140400	4399565900	96200	96100	96300	96100	32
421	20240221	140300	4396487700	96100	96100	96200	96000	97
422	20240221	140200	4387166500	96200	96300	96300	96100	57
423	20240221	140100	4381679000	96100	96000	96300	95900	28
424	20240221	140000	4378987900	96000	96300	96300	96000	155
425	20240221	135900	4364088500	96100	96300	96300	96100	37
426	20240221	135800	4360528400	96300	96100	96300	96100	34
427	20240221	135700	4357257700	96400	95900	96400	95900	47
428	20240221	135600	4352744900	95900	95800	95900	95800	69
429	20240221	135500	4346133800	96100	96100	96100	95700	155
430	20240221	135400	4331263500	95700	96300	96300	95700	163
431	20240221	135300	4315617700	96300	96400	96500	96200	112
432	20240221	135200	4304820400	96400	96400	96400	96400	19
433	20240221	135100	4302988800	96300	96400	96400	96200	303
434	20240221	135000	4273782600	96300	96200	96300	96200	371
435	20240221	134900	4238076400	96100	96200	96200	96100	23
436	20240221	134800	4235864200	96200	96100	96200	96100	21
437	20240221	134700	4233845300	96200	96000	96200	96000	125
438	20240221	134600	4221844300	96100	96200	96200	96000	40
439	20240221	134500	4217998700	96200	96000	96200	95900	24
440	20240221	134400	4215693500	96000	96000	96000	96000	8
441	20240221	134300	4214925500	96000	95900	96000	95800	98
442	20240221	134200	4205530700	96000	95900	96000	95800	61
443	20240221	134100	4199675700	95800	95900	95900	95800	28
444	20240221	134000	4196991300	95800	95800	95800	95800	4
445	20240221	133900	4196608100	95800	96000	96000	95800	36
446	20240221	133800	4193156100	95800	96000	96000	95800	11
447	20240221	133700	4192100900	96000	95900	96000	95900	35
448	20240221	133600	4188743300	95800	95900	95900	95800	109
449	20240221	133500	4178290500	95900	95800	95900	95800	9
450	20240221	133400	4177427800	95800	95900	95900	95800	34
451	20240221	133300	4174170000	95800	95800	95900	95800	30
452	20240221	133200	4171295900	95900	95800	95900	95800	13
453	20240221	133100	4170050000	95900	95800	95900	95800	128
454	20240221	133000	4157777800	95900	96000	96000	95900	7
455	20240221	132900	4157106000	96000	96000	96000	96000	1
456	20240221	132800	4157010000	96000	96000	96000	96000	27
457	20240221	132700	4154418000	96200	96100	96200	96100	9
458	20240221	132600	4153552600	96100	96100	96100	96100	10
459	20240221	132500	4152591600	96100	96200	96200	96100	139
460	20240221	132400	4139223700	96200	96200	96200	96200	10
461	20240221	132300	4138261700	96100	96000	96100	96000	205
462	20240221	132200	4118570200	96000	96000	96100	95700	199
463	20240221	132100	4099461400	96000	96000	96000	96000	22
464	20240221	132000	4097349400	96000	96000	96000	95700	64
465	20240221	131900	4091221600	96000	95800	96000	95800	49
466	20240221	131800	4086518400	96000	96000	96000	96000	3
467	20240221	131700	4086230400	96000	95700	96000	95700	9
468	20240221	131600	4085367600	96000	95700	96000	95700	6
469	20240221	131500	4084791900	95700	96000	96000	95700	19
470	20240221	131400	4082969100	96000	96000	96000	95600	102
471	20240221	131300	4073178700	96000	95600	96000	95600	9
472	20240221	131200	4072316300	95600	96000	96000	95600	8
473	20240221	131100	4071549500	95700	96000	96000	95700	50
474	20240221	131000	4066761500	95700	95800	96000	95700	56
475	20240221	130900	4061392100	95800	95800	95800	95700	26
476	20240221	130800	4058901700	95800	95700	95800	95700	77
477	20240221	130700	4051530100	95600	95800	95800	95600	9
478	20240221	130600	4050668700	95600	95600	95600	95600	4
479	20240221	130500	4050286300	95800	95800	95800	95800	5
480	20240221	130400	4049807300	95600	95600	95800	95600	12
481	20240221	130300	4048659100	95600	95800	95800	95600	7
482	20240221	130200	4047988900	95600	95800	95800	95600	209
483	20240221	130100	4027997900	95800	95700	95800	95700	40
484	20240221	130000	4024166300	95700	95800	95800	95700	31
485	20240221	125900	4021199000	95700	95700	95700	95700	3
486	20240221	125800	4020911900	95800	95800	95800	95800	5
487	20240221	125700	4020432900	95700	95900	95900	95700	42
488	20240221	125600	4016412800	95700	95900	95900	95700	79
489	20240221	125500	4008851300	95700	95700	95700	95700	1
490	20240221	125400	4008755600	95900	95900	95900	95700	13
491	20240221	125300	4007509700	95900	95700	95900	95700	19
492	20240221	125200	4005690400	95900	95900	95900	95800	57
493	20240221	125100	4000224500	95800	95800	95800	95800	4
494	20240221	125000	3999841300	95800	95700	95800	95700	35
495	20240221	124900	3996491600	95600	95600	95700	95600	120
496	20240221	124800	3985019000	95700	95700	95700	95600	12
497	20240221	124700	3983871000	95700	95700	95700	95600	11
498	20240221	124600	3982819100	95700	95600	95700	95600	22
499	20240221	124500	3980715400	95600	95600	95700	95600	119
500	20240221	124400	3969337000	95600	95700	95700	95600	11
501	20240221	124300	3968284700	95700	95600	95700	95600	31
502	20240221	124200	3965321000	95600	95600	95700	95600	40
503	20240221	124100	3961496500	95600	95800	95800	95600	102
504	20240221	124000	3951735600	95900	95700	95900	95700	8
505	20240221	123900	3950969200	95900	95900	95900	95900	5
506	20240221	123800	3950489700	95900	95700	95900	95700	209
507	20240221	123700	3930487400	95700	95700	95900	95700	82
508	20240221	123600	3922639000	95700	95700	95900	95700	92
509	20240221	123500	3913834400	95700	95700	95900	95600	219
510	20240221	123400	3892895400	95900	95700	95900	95700	9
511	20240221	123300	3892032900	95700	95600	96000	95600	10
512	20240221	123200	3891074500	95700	95600	95700	95600	98
513	20240221	123100	3881697700	95600	95600	95700	95600	14
514	20240221	123000	3880358800	95700	95600	95700	95600	9
515	20240221	122900	3879497900	95600	95600	95700	95600	14
516	20240221	122800	3878159000	95600	95600	95600	95600	14
517	20240221	122700	3876820600	95700	95600	95700	95600	16
518	20240221	122600	3875290500	95700	95600	95700	95600	17
519	20240221	122500	3873664600	95600	95600	95700	95600	69
520	20240221	122400	3867067700	95600	95700	95700	95600	107
521	20240221	122300	3856837600	95700	96000	96000	95700	8
522	20240221	122200	3856070500	96100	96100	96100	95700	22
523	20240221	122100	3853957900	96100	96100	96100	96100	5
524	20240221	122000	3853477400	95700	95600	95700	95600	50
525	20240221	121900	3848692800	95700	95700	95700	95700	122
526	20240221	121800	3837017400	95700	95800	95800	95700	80
527	20240221	121700	3829360400	95800	95700	95800	95700	6
528	20240221	121600	3828786000	95800	95700	95800	95700	6
529	20240221	121500	3828211300	95700	95900	95900	95700	79
530	20240221	121400	3820640200	96000	96000	96100	96000	115
531	20240221	121300	3809599700	96100	96100	96100	96100	12
532	20240221	121200	3808446500	96100	96100	96100	96000	40
533	20240221	121100	3804602800	96100	96100	96100	96100	10
534	20240221	121000	3803641800	96100	96300	96300	96100	41
535	20240221	120900	3799700700	96100	96200	96200	96100	114
536	20240221	120800	3788744900	96300	96200	96300	96200	6
537	20240221	120700	3788167200	96100	96200	96300	96000	101
538	20240221	120600	3778458500	96200	96000	96300	96000	16
539	20240221	120500	3776919500	96200	96200	96200	96200	1
540	20240221	120400	3776823300	96300	95900	96300	95900	357
541	20240221	120300	3742457000	96000	96100	96200	96000	23
542	20240221	120200	3740246300	96100	96000	96100	96000	12
543	20240221	120100	3739093800	96000	96100	96100	95800	53
544	20240221	120000	3734015500	96100	96100	96100	96100	5
545	20240221	115900	3733535000	96100	96100	96100	95800	15
546	20240221	115800	3732094400	95800	96000	96000	95800	10
547	20240221	115700	3731135900	96000	95900	96000	95900	6
548	20240221	115600	3730560100	95900	95900	95900	95900	4
549	20240221	115500	3730176500	95900	95900	95900	95900	56
550	20240221	115400	3724806100	95900	96000	96000	95900	58
551	20240221	115300	3719243400	96100	96000	96100	96000	9
552	20240221	115200	3718378900	96100	96000	96100	96000	16
553	20240221	115100	3716842400	96000	96100	96100	96000	12
554	20240221	115000	3715689600	96100	96100	96100	96100	1
555	20240221	114900	3715593500	96000	96000	96000	95900	11
556	20240221	114800	3714537900	96000	95900	96000	95900	10
557	20240221	114700	3713578200	96000	96000	96000	96000	26
558	20240221	114600	3711082200	96000	95900	96000	95900	54
559	20240221	114500	3705898600	96000	95900	96000	95900	12
560	20240221	114400	3704746800	95900	96000	96000	95900	11
561	20240221	114300	3703691200	95900	95900	95900	95800	16
562	20240221	114200	3702157200	95900	95900	95900	95900	51
563	20240221	114100	3697266300	95900	95800	95900	95800	27
564	20240221	114000	3694679200	95700	95600	95700	95600	40
565	20240221	113900	3690851600	95700	95700	95700	95700	55
566	20240221	113800	3685588100	95700	95600	95700	95600	9
567	20240221	113700	3684727200	95700	95700	95700	95700	12
568	20240221	113600	3683578800	95600	95700	95700	95600	238
569	20240221	113500	3660822500	95700	95600	95700	95600	10
570	20240221	113400	3659865900	95700	95700	95700	95600	63
571	20240221	113300	3653840700	95800	95800	95800	95800	17
572	20240221	113200	3652212100	95800	95900	95900	95800	8
573	20240221	113100	3651445200	95800	95800	95800	95800	4
574	20240221	113000	3651062000	95900	95700	95900	95700	7
575	20240221	112900	3650391700	95900	95900	95900	95900	5
576	20240221	112800	3649912200	95900	95900	96000	95900	359
577	20240221	112700	3615476700	95900	95900	95900	95900	14
578	20240221	112600	3614134100	96000	96000	96000	96000	5
579	20240221	112500	3613654100	96000	95900	96000	95900	9
580	20240221	112400	3612790500	96000	95900	96000	95900	27
581	20240221	112300	3610200900	95700	95900	95900	95700	52
582	20240221	112200	3605221800	95900	95900	95900	95900	31
583	20240221	112100	3602248900	96000	95700	96000	95700	18
584	20240221	112000	3600521800	95700	95700	95700	95700	4
585	20240221	111900	3600139000	96000	96000	96200	95600	95
586	20240221	111800	3591043600	95600	95800	96000	95600	34
587	20240221	111700	3587787600	95800	96200	96200	95800	5
588	20240221	111600	3587308200	96200	96100	96300	95600	227
589	20240221	111500	3565572400	96100	96000	96100	96000	132
590	20240221	111400	3552889600	96100	96000	96100	96000	10
591	20240221	111300	3551929000	96100	96100	96100	96000	46
592	20240221	111200	3547508800	96100	96200	96200	96100	14
593	20240221	111100	3546163300	96200	96000	96200	96000	29
594	20240221	111000	3543376600	96200	96100	96200	96000	174
595	20240221	110900	3526654100	96100	96100	96200	96100	30
596	20240221	110800	3523770600	96100	96200	96200	96100	39
597	20240221	110700	3520020700	96200	96200	96200	96100	14
598	20240221	110600	3518674300	96100	96200	96200	96100	148
599	20240221	110500	3504447500	96200	96100	96200	96100	24
600	20240221	110400	3502140500	96000	96000	96000	95900	10
601	20240221	110300	3501180900	96100	95800	96100	95800	140
602	20240221	110200	3487762000	95700	95800	95900	95700	78
603	20240221	110100	3480289500	95800	95800	95800	95600	83
604	20240221	110000	3472340900	95600	95600	95600	95600	196
605	20240221	105900	3453603300	95900	95900	95900	95600	23
606	20240221	105800	3451398800	95900	95900	95900	95900	25
607	20240221	105700	3449001300	95900	95800	95900	95800	35
608	20240221	105600	3445645200	95900	95600	95900	95600	54
609	20240221	105500	3440475100	95700	95800	95800	95700	55
610	20240221	105400	3435211100	95600	95700	95900	95600	51
611	20240221	105300	3430333300	95600	95600	95600	95600	42
612	20240221	105200	3426318100	95600	95900	95900	95600	36
613	20240221	105100	3422874100	95900	95700	95900	95600	202
614	20240221	105000	3403555500	95800	95900	95900	95800	16
615	20240221	104900	3402022200	95800	96000	96000	95800	53
616	20240221	104800	3396941700	96000	96000	96100	96000	15
617	20240221	104700	3395501000	96200	96000	96200	96000	96
618	20240221	104600	3386275000	96100	96300	96300	96000	116
619	20240221	104500	3375130100	96400	95900	96400	95900	291
620	20240221	104400	3347123500	95900	95900	96000	95900	24
621	20240221	104300	3344821400	96000	95800	96000	95800	117
622	20240221	104200	3333600800	95800	95800	95900	95800	23
623	20240221	104100	3331396800	95800	95900	95900	95600	134
624	20240221	104000	3318560700	95900	95700	95900	95600	59
625	20240221	103900	3312913700	95700	95600	95900	95600	46
626	20240221	103800	3308512500	95600	95600	95900	95600	41
627	20240221	103700	3304591500	95700	95800	95800	95600	286
628	20240221	103600	3277214200	95800	95800	95900	95800	31
629	20240221	103500	3274243900	95800	95700	95800	95700	34
630	20240221	103400	3270989200	95700	95700	95800	95700	217
631	20240221	103300	3250202000	95900	95800	95900	95700	95
632	20240221	103200	3241097700	95800	95700	95900	95600	112
633	20240221	103100	3230379700	95800	95800	95900	95700	28
634	20240221	103000	3227697300	95900	95900	96000	95900	42
635	20240221	102900	3223668900	96000	95700	96000	95700	26
636	20240221	102800	3221176200	96000	95800	96000	95700	34
637	20240221	102700	3217919200	95900	95900	95900	95900	79
638	20240221	102600	3210343100	95800	95800	96000	95800	16
639	20240221	102500	3208809500	96000	95900	96000	95500	38
640	20240221	102400	3205170500	95900	95700	95900	95600	330
641	20240221	102300	3173617600	95600	95600	95600	95500	369
642	20240221	102200	3138362800	95500	95500	95600	95400	292
643	20240221	102100	3110470700	95500	95900	95900	95500	215
644	20240221	102000	3089913700	95900	95900	96000	95700	464
645	20240221	101900	3045484700	95900	96300	96300	95900	629
646	20240221	101800	2985063200	96300	96200	96300	96200	199
647	20240221	101700	2965914000	96200	96100	96200	96000	52
648	20240221	101600	2960917100	96100	96100	96200	96100	65
649	20240221	101500	2954670100	96200	96000	96200	96000	61
650	20240221	101400	2948809000	96200	96200	96300	96000	206
651	20240221	101300	2929008300	96200	96200	96300	96200	64
652	20240221	101200	2922851000	96300	96300	96400	96200	117
653	20240221	101100	2911583500	96300	96200	96300	96200	87
654	20240221	101000	2903209900	96200	96400	96400	96200	130
655	20240221	100900	2890693800	96400	96500	96500	96300	154
656	20240221	100800	2875837200	96600	97000	97000	96600	201
657	20240221	100700	2856388900	97000	97300	97300	96700	227
658	20240221	100600	2834385400	97300	97000	97300	96900	244
659	20240221	100500	2810686900	97000	96500	97000	96500	623
660	20240221	100400	2750380100	96500	96600	96600	96500	169
661	20240221	100300	2734065900	96500	96900	96900	96400	760
662	20240221	100200	2660590700	96900	97100	97100	96900	631
663	20240221	100100	2599386900	97100	97300	97400	97100	400
664	20240221	100000	2560514000	97400	97400	97400	97300	161
665	20240221	095900	2544842600	97700	97700	97700	97400	385
666	20240221	095800	2507283500	97800	98200	98200	97700	614
667	20240221	095700	2447135900	98200	98400	98400	98100	1458
668	20240221	095600	2303880900	98400	98100	98400	98100	1865
669	20240221	095500	2120535800	98100	98000	98100	97800	915
670	20240221	095400	2030851800	98100	97500	98200	97500	1773
671	20240221	095300	1857125500	97800	97100	97800	97000	1726
672	20240221	095200	1689074200	97100	96900	97100	96900	586
673	20240221	095100	1632221000	97000	96800	97100	96800	613
674	20240221	095000	1572769800	97000	96500	97000	96500	1622
675	20240221	094900	1415637500	96600	96200	96600	96100	603
676	20240221	094800	1357533300	96000	95700	96000	95700	951
677	20240221	094700	1266279600	95700	95600	95700	95600	56
678	20240221	094600	1260923900	95600	95600	95600	95500	154
679	20240221	094500	1246203000	95600	95800	95800	95600	100
680	20240221	094400	1236639400	95800	95600	95800	95600	86
681	20240221	094300	1228415700	95700	95600	95700	95600	74
682	20240221	094200	1221336300	95700	95500	95700	95500	240
683	20240221	094100	1198380400	95500	95400	95600	95400	40
684	20240221	094000	1194560400	95400	95400	95500	95300	231
685	20240221	093900	1172537500	95300	95600	95900	95300	293
686	20240221	093800	1144568700	95500	95800	96000	95500	246
687	20240221	093700	1120990500	95900	96100	96100	95900	863
688	20240221	093600	1038211100	96100	96000	96100	95900	142
689	20240221	093500	1024580300	96000	95600	96200	95600	583
690	20240221	093400	968646800	95700	95700	95800	95500	38
691	20240221	093300	965009100	95300	95600	95700	95300	313
692	20240221	093200	935106700	95600	95400	95600	95400	168
693	20240221	093100	919060600	95500	95400	95600	95300	161
694	20240221	093000	903691400	95500	95000	95600	95000	675
695	20240221	092900	839369300	94800	94700	94900	94700	79
696	20240221	092800	831885500	94700	94600	94700	94400	353
697	20240221	092700	798523100	94600	94900	94900	94500	748
698	20240221	092600	727702700	94800	94800	94900	94800	95
699	20240221	092500	718696500	94800	94800	94900	94800	140
700	20240221	092400	705423400	94900	95000	95000	94900	1230
701	20240221	092300	588582600	95000	95000	95100	95000	105
702	20240221	092200	578607400	95100	95100	95100	95000	320
703	20240221	092100	548182400	95100	95200	95200	95000	1037
704	20240221	092000	449570600	95200	95200	95200	95100	168
705	20240221	091900	433589200	95100	95200	95200	95100	142
706	20240221	091800	420073100	95200	95100	95300	95000	95
707	20240221	091700	411029300	95100	95100	95100	95100	101
708	20240221	091600	401424200	95100	95000	95100	95000	67
709	20240221	091500	395058900	95000	95100	95100	95000	101
710	20240221	091400	385462600	95100	95000	95100	95000	229
711	20240221	091300	363699000	95100	95100	95200	95000	92
712	20240221	091200	354949400	95100	95000	95100	95000	273
713	20240221	091100	328991300	95000	95000	95000	95000	43
714	20240221	091000	324906300	95000	95000	95000	95000	58
715	20240221	090900	319396300	95000	94700	95300	94700	403
716	20240221	090800	281104000	94900	94700	94900	94700	224
717	20240221	090700	259874400	94700	94700	94900	94600	75
718	20240221	090600	252770100	94900	94400	94900	94400	654
719	20240221	090500	190867900	94200	94200	94600	94200	194
720	20240221	090400	172553100	94200	94100	94200	94100	116
721	20240221	090300	161635800	94000	94000	94000	93900	263
722	20240221	090200	136920900	94000	94100	94100	93900	522
723	20240221	090100	87841300	94100	94100	94100	94000	155
724	20240221	090000	73261100	94100	94000	94200	94000	776