KissMeData/001570/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183500	39634904700	91500	91500	91500	91500	6564
3	20240219	183400	39634904700	91500	91500	91500	91500	0
4	20240219	183300	39634904700	91500	91500	91500	91500	0
5	20240219	183200	39634904700	91500	91500	91500	91500	0
6	20240219	183100	39634904700	91500	91500	91500	91500	0
7	20240219	183000	39634904700	91500	91500	91500	91500	0
8	20240219	182900	39634904700	91500	91500	91500	91500	0
9	20240219	182800	39634904700	91500	91500	91500	91500	0
10	20240219	182700	39634904700	91500	91500	91500	91500	0
11	20240219	182600	39634904700	91500	91500	91500	91500	0
12	20240219	182500	39634904700	91500	91500	91500	91500	0
13	20240219	182400	39634904700	91500	91500	91500	91500	0
14	20240219	182300	39634904700	91500	91500	91500	91500	0
15	20240219	182200	39634904700	91500	91500	91500	91500	0
16	20240219	182100	39634904700	91500	91500	91500	91500	0
17	20240219	182000	39634904700	91500	91500	91500	91500	0
18	20240219	181900	39634904700	91500	91500	91500	91500	0
19	20240219	181800	39634904700	91500	91500	91500	91500	0
20	20240219	181700	39634904700	91500	91500	91500	91500	0
21	20240219	181600	39634904700	91500	91500	91500	91500	0
22	20240219	181500	39634904700	91500	91500	91500	91500	0
23	20240219	181400	39634904700	91500	91500	91500	91500	0
24	20240219	181300	39634904700	91500	91500	91500	91500	0
25	20240219	181200	39634904700	91500	91500	91500	91500	0
26	20240219	181100	39634904700	91500	91500	91500	91500	0
27	20240219	181000	39634904700	91500	91500	91500	91500	0
28	20240219	180900	39634904700	91500	91500	91500	91500	0
29	20240219	180800	39634904700	91500	91500	91500	91500	0
30	20240219	180700	39634904700	91500	91500	91500	91500	0
31	20240219	180600	39634904700	91500	91500	91500	91500	0
32	20240219	180500	39634904700	91500	91500	91500	91500	6564
33	20240219	180400	39634904700	91500	91500	91500	91500	0
34	20240219	180300	39634904700	91500	91500	91500	91500	0
35	20240219	180200	39634904700	91500	91500	91500	91500	0
36	20240219	180100	39634904700	91500	91500	91500	91500	0
37	20240219	180000	39634904700	91500	91500	91500	91500	0
38	20240219	175900	39634904700	91500	91500	91500	91500	0
39	20240219	175800	39634904700	91500	91500	91500	91500	0
40	20240219	175700	39634904700	91500	91500	91500	91500	0
41	20240219	175600	39634904700	91500	91500	91500	91500	0
42	20240219	175500	39634904700	91500	91500	91500	91500	0
43	20240219	175400	39634904700	91500	91500	91500	91500	0
44	20240219	175300	39634904700	91500	91500	91500	91500	0
45	20240219	175200	39634904700	91500	91500	91500	91500	0
46	20240219	175100	39634904700	91500	91500	91500	91500	0
47	20240219	175000	39634904700	91500	91500	91500	91500	0
48	20240219	174900	39634904700	91500	91500	91500	91500	0
49	20240219	174800	39634904700	91500	91500	91500	91500	0
50	20240219	174700	39634904700	91500	91500	91500	91500	0
51	20240219	174600	39634904700	91500	91500	91500	91500	0
52	20240219	174500	39634904700	91500	91500	91500	91500	0
53	20240219	174400	39634904700	91500	91500	91500	91500	0
54	20240219	174300	39634904700	91500	91500	91500	91500	0
55	20240219	174200	39634904700	91500	91500	91500	91500	0
56	20240219	174100	39634904700	91500	91500	91500	91500	0
57	20240219	174000	39634904700	91500	91500	91500	91500	0
58	20240219	173900	39634904700	91500	91500	91500	91500	0
59	20240219	173800	39634904700	91500	91500	91500	91500	0
60	20240219	173700	39634904700	91500	91500	91500	91500	0
61	20240219	173600	39634904700	91500	91500	91500	91500	0
62	20240219	173500	39634904700	91500	91500	91500	91500	6564
63	20240219	173400	39634904700	91500	91500	91500	91500	0
64	20240219	173300	39634904700	91500	91500	91500	91500	0
65	20240219	173200	39634904700	91500	91500	91500	91500	0
66	20240219	173100	39634904700	91500	91500	91500	91500	0
67	20240219	173000	39634904700	91500	91500	91500	91500	0
68	20240219	172900	39634904700	91500	91500	91500	91500	0
69	20240219	172800	39634904700	91500	91500	91500	91500	0
70	20240219	172700	39634904700	91500	91500	91500	91500	0
71	20240219	172600	39634904700	91500	91500	91500	91500	0
72	20240219	172500	39634904700	91500	91500	91500	91500	0
73	20240219	172400	39634904700	91500	91500	91500	91500	0
74	20240219	172300	39634904700	91500	91500	91500	91500	0
75	20240219	172200	39634904700	91500	91500	91500	91500	0
76	20240219	172100	39634904700	91500	91500	91500	91500	0
77	20240219	172000	39634904700	91500	91500	91500	91500	0
78	20240219	171900	39634904700	91500	91500	91500	91500	0
79	20240219	171800	39634904700	91500	91500	91500	91500	0
80	20240219	171700	39634904700	91500	91500	91500	91500	0
81	20240219	171600	39634904700	91500	91500	91500	91500	0
82	20240219	171500	39634904700	91500	91500	91500	91500	0
83	20240219	171400	39634904700	91500	91500	91500	91500	0
84	20240219	171300	39634904700	91500	91500	91500	91500	0
85	20240219	171200	39634904700	91500	91500	91500	91500	0
86	20240219	171100	39634904700	91500	91500	91500	91500	0
87	20240219	171000	39634904700	91500	91500	91500	91500	0
88	20240219	170900	39634904700	91500	91500	91500	91500	0
89	20240219	170800	39634904700	91500	91500	91500	91500	0
90	20240219	170700	39634904700	91500	91500	91500	91500	0
91	20240219	170600	39634904700	91500	91500	91500	91500	0
92	20240219	170500	39634904700	91500	91500	91500	91500	6564
93	20240219	170400	39634904700	91500	91500	91500	91500	0
94	20240219	170300	39634904700	91500	91500	91500	91500	0
95	20240219	170200	39634904700	91500	91500	91500	91500	0
96	20240219	170100	39634904700	91500	91500	91500	91500	0
97	20240219	170000	39634904700	91500	91500	91500	91500	0
98	20240219	165900	39634904700	91500	91500	91500	91500	0
99	20240219	165800	39634904700	91500	91500	91500	91500	0
100	20240219	165700	39634904700	91500	91500	91500	91500	0
101	20240219	165600	39634904700	91500	91500	91500	91500	0
102	20240219	165500	39634904700	91500	91500	91500	91500	0
103	20240219	165400	39634904700	91500	91500	91500	91500	0
104	20240219	165300	39634904700	91500	91500	91500	91500	0
105	20240219	165200	39634904700	91500	91500	91500	91500	0
106	20240219	165100	39634904700	91500	91500	91500	91500	0
107	20240219	165000	39634904700	91500	91500	91500	91500	0
108	20240219	164900	39634904700	91500	91500	91500	91500	0
109	20240219	164800	39634904700	91500	91500	91500	91500	0
110	20240219	164700	39634904700	91500	91500	91500	91500	0
111	20240219	164600	39634904700	91500	91500	91500	91500	0
112	20240219	164500	39634904700	91500	91500	91500	91500	0
113	20240219	164400	39634904700	91500	91500	91500	91500	0
114	20240219	164300	39634904700	91500	91500	91500	91500	0
115	20240219	164200	39634904700	91500	91500	91500	91500	0
116	20240219	164100	39634904700	91500	91500	91500	91500	0
117	20240219	164000	39634904700	91500	91500	91500	91500	0
118	20240219	163900	39634904700	91500	91500	91500	91500	0
119	20240219	163800	39634904700	91500	91500	91500	91500	0
120	20240219	163700	39634904700	91500	91500	91500	91500	0
121	20240219	163600	39634904700	91500	91500	91500	91500	0
122	20240219	163500	39634904700	91500	91500	91500	91500	6564
123	20240219	163400	39634904700	91500	91500	91500	91500	0
124	20240219	163300	39634904700	91500	91500	91500	91500	0
125	20240219	163200	39634904700	91500	91500	91500	91500	0
126	20240219	163100	39634904700	91500	91500	91500	91500	0
127	20240219	163000	39634904700	91500	91500	91500	91500	0
128	20240219	162900	39634904700	91500	91500	91500	91500	0
129	20240219	162800	39634904700	91500	91500	91500	91500	0
130	20240219	162700	39634904700	91500	91500	91500	91500	0
131	20240219	162600	39634904700	91500	91500	91500	91500	0
132	20240219	162500	39634904700	91500	91500	91500	91500	0
133	20240219	162400	39634904700	91500	91500	91500	91500	0
134	20240219	162300	39634904700	91500	91500	91500	91500	0
135	20240219	162200	39634904700	91500	91500	91500	91500	0
136	20240219	162100	39634904700	91500	91500	91500	91500	0
137	20240219	162000	39634904700	91500	91500	91500	91500	0
138	20240219	161900	39634904700	91500	91500	91500	91500	0
139	20240219	161800	39634904700	91500	91500	91500	91500	0
140	20240219	161700	39634904700	91500	91500	91500	91500	0
141	20240219	161600	39634904700	91500	91500	91500	91500	0
142	20240219	161500	39634904700	91500	91500	91500	91500	0
143	20240219	161400	39634904700	91500	91500	91500	91500	0
144	20240219	161300	39634904700	91500	91500	91500	91500	0
145	20240219	161200	39634904700	91500	91500	91500	91500	0
146	20240219	161100	39634904700	91500	91500	91500	91500	0
147	20240219	161000	39634904700	91500	91500	91500	91500	0
148	20240219	160900	39634904700	91500	91500	91500	91500	0
149	20240219	160800	39634904700	91500	91500	91500	91500	0
150	20240219	160700	39634904700	91500	91500	91500	91500	0
151	20240219	160600	39634904700	91500	91500	91500	91500	0
152	20240219	160500	39634904700	91500	91500	91500	91500	6564
153	20240219	160400	39634904700	91500	91500	91500	91500	0
154	20240219	160300	39634904700	91500	91500	91500	91500	0
155	20240219	160200	39634904700	91500	91500	91500	91500	0
156	20240219	160100	39634904700	91500	91500	91500	91500	0
157	20240219	160000	39634904700	91500	91500	91500	91500	0
158	20240219	155900	39634904700	91500	91500	91500	91500	0
159	20240219	155800	39634904700	91500	91500	91500	91500	0
160	20240219	155700	39634904700	91500	91500	91500	91500	0
161	20240219	155600	39634904700	91500	91500	91500	91500	0
162	20240219	155500	39634904700	91500	91500	91500	91500	0
163	20240219	155400	39634904700	91500	91500	91500	91500	0
164	20240219	155300	39634904700	91500	91500	91500	91500	0
165	20240219	155200	39634904700	91500	91500	91500	91500	0
166	20240219	155100	39634904700	91500	91500	91500	91500	0
167	20240219	155000	39634904700	91500	91500	91500	91500	0
168	20240219	154900	39634904700	91500	91500	91500	91500	0
169	20240219	154800	39634904700	91500	91500	91500	91500	0
170	20240219	154700	39634904700	91500	91500	91500	91500	0
171	20240219	154600	39634904700	91500	91500	91500	91500	0
172	20240219	154500	39634904700	91500	91500	91500	91500	0
173	20240219	154400	39634904700	91500	91500	91500	91500	0
174	20240219	154300	39634904700	91500	91500	91500	91500	0
175	20240219	154200	39634904700	91500	91500	91500	91500	0
176	20240219	154100	39634904700	91500	91500	91500	91500	0
177	20240219	154000	39634904700	91500	91500	91500	91500	0
178	20240219	153900	39634904700	91500	91500	91500	91500	0
179	20240219	153800	39634904700	91500	91500	91500	91500	0
180	20240219	153700	39634904700	91500	91500	91500	91500	0
181	20240219	153600	39634904700	91500	91500	91500	91500	0
182	20240219	153500	39634904700	91500	91500	91500	91500	6564
183	20240219	153400	39634904700	91500	91500	91500	91500	0
184	20240219	153300	39634904700	91500	91500	91500	91500	0
185	20240219	153200	39634904700	91500	91500	91500	91500	0
186	20240219	153100	39634904700	91500	91500	91500	91500	0
187	20240219	153000	39634904700	91500	91500	91500	91500	6564
188	20240219	152900	39034298700	91500	91500	91500	91500	0
189	20240219	152800	39034298700	91500	91500	91500	91500	0
190	20240219	152700	39034298700	91500	91500	91500	91500	0
191	20240219	152600	39034298700	91500	91500	91500	91500	0
192	20240219	152500	39034298700	91500	91500	91500	91500	0
193	20240219	152400	39034298700	91500	91500	91500	91500	0
194	20240219	152300	39034298700	91500	91500	91500	91500	0
195	20240219	152200	39034298700	91500	91500	91500	91500	0
196	20240219	152100	39034298700	91500	91500	91500	91500	0
197	20240219	152000	39034298700	91500	91500	91500	91500	0
198	20240219	151900	39034298700	91500	91400	91600	91400	1013
199	20240219	151800	38941589700	91400	91400	91600	91400	1688
200	20240219	151700	38787182100	91500	91300	91500	91200	842
201	20240219	151600	38710267400	91200	91200	91300	91100	871
202	20240219	151500	38630834200	91200	91100	91200	91100	459
203	20240219	151400	38589002700	91100	91200	91200	91100	613
204	20240219	151300	38533149800	91200	91100	91200	91000	1225
205	20240219	151200	38421535300	91100	91100	91100	91000	773
206	20240219	151100	38351124700	91000	91100	91200	91000	1434
207	20240219	151000	38220508600	91100	91100	91100	91000	839
208	20240219	150900	38144104400	91100	91300	91300	91000	2539
209	20240219	150800	37912815800	91200	91100	91300	91100	1934
210	20240219	150700	37736485700	91200	91200	91200	91100	952
211	20240219	150600	37649696100	91200	91300	91300	91100	1494
212	20240219	150500	37513441600	91200	91200	91300	91100	1886
213	20240219	150400	37341512200	91200	91200	91300	91200	2196
214	20240219	150300	37141174700	91200	91200	91400	91200	553
215	20240219	150200	37090711500	91200	91500	91500	91200	3258
216	20240219	150100	36793110400	91400	91400	91500	91400	294
217	20240219	150000	36766233700	91500	91400	91500	91400	309
218	20240219	145900	36737977700	91400	91500	91600	91400	1351
219	20240219	145800	36614379200	91600	91500	91600	91500	339
220	20240219	145700	36583345000	91600	91600	91700	91500	777
221	20240219	145600	36512170900	91600	91600	91700	91600	459
222	20240219	145500	36470113800	91700	91600	91700	91600	683
223	20240219	145400	36407544000	91600	91700	91800	91600	521
224	20240219	145300	36359760900	91800	91600	91800	91600	674
225	20240219	145200	36297895300	91600	91600	91800	91600	985
226	20240219	145100	36207554400	91600	91500	91600	91500	1213
227	20240219	145000	36096527500	91600	91700	91700	91500	228
228	20240219	144900	36075657000	91600	91800	91800	91600	422
229	20240219	144800	36036980100	91600	91600	91900	91600	313
230	20240219	144700	36008280900	91500	91500	91600	91400	755
231	20240219	144600	35939204400	91400	91600	91600	91400	654
232	20240219	144500	35879363000	91600	91500	91600	91500	151
233	20240219	144400	35865533600	91500	91500	91500	91400	400
234	20240219	144300	35828964100	91500	91400	91500	91400	362
235	20240219	144200	35795852100	91400	91200	91500	91200	2042
236	20240219	144100	35609405900	91200	91200	91300	91200	1876
237	20240219	144000	35438305000	91300	91400	91400	91200	951
238	20240219	143900	35351504500	91300	91400	91400	91300	573
239	20240219	143800	35299184400	91400	91400	91500	91300	2329
240	20240219	143700	35086416000	91400	91700	91700	91400	6446
241	20240219	143600	34496649400	91700	91700	91700	91600	3227
242	20240219	143500	34200988600	91700	91600	91700	91600	320
243	20240219	143400	34171647900	91600	91700	91700	91600	464
244	20240219	143300	34129117900	91700	91600	91700	91600	753
245	20240219	143200	34060127500	91600	91700	91700	91600	1929
246	20240219	143100	33883382800	91700	91700	91700	91600	506
247	20240219	143000	33836982900	91800	91800	91900	91700	2522
248	20240219	142900	33605598400	91900	92000	92200	91800	1864
249	20240219	142800	33434320500	92100	92000	92200	91900	2477
250	20240219	142700	33206354600	92000	92000	92100	91900	112
251	20240219	142600	33196050400	92000	92000	92000	91900	316
252	20240219	142500	33166979100	92000	91900	92100	91900	711
253	20240219	142400	33101617200	92000	92000	92100	91900	1941
254	20240219	142300	32923042400	92100	92100	92100	92000	112
255	20240219	142200	32912735800	92100	92100	92100	92000	287
256	20240219	142100	32886319700	92000	92200	92200	92000	292
257	20240219	142000	32859429500	92100	92100	92200	92000	561
258	20240219	141900	32807773900	92200	92200	92200	92100	490
259	20240219	141800	32762621600	92200	92200	92200	92200	270
260	20240219	141700	32737727600	92300	92200	92300	92200	46
261	20240219	141600	32733483100	92300	92300	92400	92200	1381
262	20240219	141500	32606037300	92400	92300	92400	92300	39
263	20240219	141400	32602435000	92300	92300	92400	92300	521
264	20240219	141300	32554323300	92400	92300	92400	92200	186
265	20240219	141200	32537158800	92300	92200	92300	92200	76
266	20240219	141100	32530145600	92200	92200	92300	92200	146
267	20240219	141000	32516684300	92200	92200	92300	92100	440
268	20240219	140900	32476113700	92300	92100	92300	92100	130
269	20240219	140800	32464123800	92300	92200	92300	92200	467
270	20240219	140700	32421059300	92200	92200	92300	92100	376
271	20240219	140600	32386393900	92200	92100	92200	92000	380
272	20240219	140500	32351407300	92100	92100	92100	92000	26
273	20240219	140400	32349013000	92100	92000	92100	92000	335
274	20240219	140300	32318160800	92000	92000	92100	92000	724
275	20240219	140200	32251520600	92000	92100	92100	92000	101
276	20240219	140100	32242222200	92100	92200	92200	92000	578
277	20240219	140000	32189001800	92100	92100	92200	92100	357
278	20240219	135900	32156109700	92100	92100	92200	92100	327
279	20240219	135800	32125990800	92200	92100	92200	92100	180
280	20240219	135700	32109410600	92200	92200	92200	92100	108
281	20240219	135600	32099455300	92200	92300	92300	92100	459
282	20240219	135500	32057126600	92300	92300	92300	92200	157
283	20240219	135400	32042642800	92200	92000	92200	92000	304
284	20240219	135300	32014634000	92000	92000	92100	92000	183
285	20240219	135200	31997792900	92000	92000	92100	92000	429
286	20240219	135100	31958298600	92000	92000	92100	92000	371
287	20240219	135000	31924146300	92100	92100	92100	92000	101
288	20240219	134900	31914847100	92100	92000	92100	92000	136
289	20240219	134800	31902324500	92000	92100	92100	92000	331
290	20240219	134700	31871846600	92000	92000	92100	92000	628
291	20240219	134600	31814053600	92000	92100	92200	92000	625
292	20240219	134500	31756450500	92100	92100	92100	92100	307
293	20240219	134400	31728175800	92100	92000	92100	91900	513
294	20240219	134300	31680973300	91900	92000	92000	91900	55
295	20240219	134200	31675915000	92000	91900	92000	91900	127
296	20240219	134100	31664236200	91900	92000	92000	91900	74
297	20240219	134000	31657432500	91900	92000	92000	91900	205
298	20240219	133900	31638584800	92000	92000	92000	91900	84
299	20240219	133800	31630857500	92000	92000	92000	91900	243
300	20240219	133700	31608501700	92000	91900	92000	91900	142
301	20240219	133600	31595439700	92000	92000	92000	91900	185
302	20240219	133500	31578423800	92000	91700	92000	91700	980
303	20240219	133400	31488437000	91800	91700	91800	91700	429
304	20240219	133300	31449095900	91700	91800	91800	91700	194
305	20240219	133200	31431300900	91800	91800	91800	91700	644
306	20240219	133100	31372192200	91900	91800	91900	91800	142
307	20240219	133000	31359154400	91800	91800	91800	91700	671
308	20240219	132900	31297575500	91800	91800	91800	91700	240
309	20240219	132800	31275550700	91800	91800	91900	91700	612
310	20240219	132700	31219374600	91800	91800	91800	91700	708
311	20240219	132600	31154404000	91800	91800	91800	91700	131
312	20240219	132500	31142383700	91800	91700	91800	91700	244
313	20240219	132400	31119996100	91800	91800	91800	91700	406
314	20240219	132300	31082732700	91800	91700	91800	91700	529
315	20240219	132200	31034182600	91700	91800	91800	91700	639
316	20240219	132100	30975578700	91800	91800	91800	91700	1018
317	20240219	132000	30882130300	91700	91800	91800	91700	449
318	20240219	131900	30840931300	91700	91800	91900	91700	3096
319	20240219	131800	30556873400	91900	92000	92100	91800	4394
320	20240219	131700	30152728100	92000	92100	92100	92000	442
321	20240219	131600	30112062700	92100	92100	92100	92000	184
322	20240219	131500	30095132200	92000	92000	92200	92000	1436
323	20240219	131400	29962973700	92000	92200	92200	92000	334
324	20240219	131300	29932213200	92200	92100	92200	92100	182
325	20240219	131200	29915448800	92200	92200	92200	92100	487
326	20240219	131100	29870593800	92200	92400	92400	92200	790
327	20240219	131000	29797710500	92400	92300	92400	92300	86
328	20240219	130900	29789770500	92300	92200	92400	92200	207
329	20240219	130800	29770674700	92200	92100	92200	92100	200
330	20240219	130700	29752254100	92100	92100	92200	92100	1188
331	20240219	130600	29642838700	92100	92400	92400	92100	615
332	20240219	130500	29586136300	92300	92200	92400	92200	370
333	20240219	130400	29552016100	92200	92200	92200	92100	68
334	20240219	130300	29545749300	92100	92100	92200	92100	101
335	20240219	130200	29536446600	92200	92200	92200	92100	76
336	20240219	130100	29529439700	92200	92200	92200	92100	172
337	20240219	130000	29513582900	92200	92100	92200	92100	95
338	20240219	125900	29504824700	92200	92200	92200	92100	1423
339	20240219	125800	29373635700	92300	92300	92300	92300	776
340	20240219	125700	29302010900	92400	92400	92400	92300	664
341	20240219	125600	29240701900	92400	92400	92400	92400	195
342	20240219	125500	29222683900	92400	92400	92500	92400	157
343	20240219	125400	29208175000	92400	92400	92500	92400	544
344	20240219	125300	29157898100	92400	92400	92500	92400	45
345	20240219	125200	29153738900	92400	92500	92500	92400	186
346	20240219	125100	29136537800	92500	92400	92500	92400	580
347	20240219	125000	29082938800	92500	92500	92500	92400	167
348	20240219	124900	29067493100	92500	92500	92500	92400	96
349	20240219	124800	29058616300	92400	92400	92500	92400	151
350	20240219	124700	29044657500	92400	92400	92400	92300	358
351	20240219	124600	29011589500	92400	92500	92500	92400	341
352	20240219	124500	28980070800	92400	92400	92500	92400	685
353	20240219	124400	28916776400	92500	92500	92500	92400	143
354	20240219	124300	28903559800	92500	92400	92500	92400	397
355	20240219	124200	28866852000	92400	92500	92500	92400	254
356	20240219	124100	28843380100	92500	92600	92600	92400	353
357	20240219	124000	28810740300	92600	92500	92600	92400	794
358	20240219	123900	28737308800	92600	92800	92800	92500	1515
359	20240219	123800	28596872700	92800	92800	92800	92800	165
360	20240219	123700	28581560700	92900	92800	92900	92800	118
361	20240219	123600	28570605200	92800	92800	92900	92800	110
362	20240219	123500	28560395100	92800	92800	92900	92800	55
363	20240219	123400	28555287300	92800	92800	92900	92800	67
364	20240219	123300	28549066000	92800	92800	92800	92700	221
365	20240219	123200	28528564400	92700	92600	92800	92600	66
366	20240219	123100	28522444400	92600	92900	93000	92600	1525
367	20240219	123000	28380939800	92900	92900	93000	92800	399
368	20240219	122900	28343863000	92900	92900	93000	92800	542
369	20240219	122800	28293507700	92900	92900	92900	92800	372
370	20240219	122700	28258970900	92800	92900	92900	92800	255
371	20240219	122600	28235285600	92900	92900	92900	92800	175
372	20240219	122500	28219041800	92900	92800	92900	92800	725
373	20240219	122400	28151721400	92900	92800	92900	92700	303
374	20240219	122300	28123591600	92800	92800	92900	92700	478
375	20240219	122200	28079235400	92800	92800	92800	92800	272
376	20240219	122100	28053993800	92800	92800	92800	92700	357
377	20240219	122000	28020868000	92800	92900	92900	92800	228
378	20240219	121900	27999708300	92800	92800	92900	92700	542
379	20240219	121800	27949395500	92900	92800	92900	92700	1414
380	20240219	121700	27818155300	92700	92600	92700	92600	527
381	20240219	121600	27769306800	92600	92400	92700	92300	2154
382	20240219	121500	27569887600	92300	92400	92400	92300	289
383	20240219	121400	27543188800	92300	92400	92400	92300	154
384	20240219	121300	27528962300	92400	92400	92400	92300	188
385	20240219	121200	27511592000	92400	92400	92400	92300	182
386	20240219	121100	27494776400	92400	92400	92400	92300	297
387	20240219	121000	27467348900	92400	92400	92400	92400	41
388	20240219	120900	27463560500	92400	92400	92400	92300	205
389	20240219	120800	27444636900	92400	92400	92500	92300	308
390	20240219	120700	27416170400	92500	92400	92500	92300	446
391	20240219	120600	27374980900	92300	92400	92400	92300	236
392	20240219	120500	27353182000	92300	92400	92400	92300	182
393	20240219	120400	27336367500	92300	92400	92400	92300	120
394	20240219	120300	27325283700	92400	92300	92400	92300	107
395	20240219	120200	27315398600	92300	92400	92400	92300	130
396	20240219	120100	27303389300	92400	92400	92500	92300	620
397	20240219	120000	27246084300	92400	92600	92600	92400	449
398	20240219	115900	27204541300	92500	92500	92600	92500	175
399	20240219	115800	27188346900	92500	92400	92500	92400	505
400	20240219	115700	27141639000	92400	92500	92500	92400	227
401	20240219	115600	27120647200	92500	92400	92500	92400	165
402	20240219	115500	27105396200	92400	92500	92500	92400	689
403	20240219	115400	27041681800	92500	92500	92600	92500	616
404	20240219	115300	26984684100	92500	92500	92600	92500	240
405	20240219	115200	26962472900	92500	92400	92500	92400	502
406	20240219	115100	26916055300	92400	92300	92400	92300	759
407	20240219	115000	26845983300	92300	92300	92300	92200	135
408	20240219	114900	26833526000	92300	92300	92300	92200	727
409	20240219	114800	26766430200	92200	92300	92300	92200	192
410	20240219	114700	26748726800	92200	92200	92300	92200	692
411	20240219	114600	26684923900	92200	92200	92200	92100	216
412	20240219	114500	26665012400	92100	92000	92100	92000	508
413	20240219	114400	26618244300	92100	92000	92100	92000	128
414	20240219	114300	26606460300	92100	92000	92100	92000	226
415	20240219	114200	26585649100	92000	92000	92100	92000	314
416	20240219	114100	26556758900	92000	92100	92100	92000	136
417	20240219	114000	26544244600	92100	92000	92100	91900	1013
418	20240219	113900	26451058200	91900	91900	92000	91900	256
419	20240219	113800	26427530800	92000	91900	92000	91900	183
420	20240219	113700	26410711400	91900	92000	92000	91900	596
421	20240219	113600	26355906300	92000	91900	92000	91900	480
422	20240219	113500	26311788500	91900	92000	92100	91900	354
423	20240219	113400	26279222100	92000	92100	92100	92000	485
424	20240219	113300	26234601800	92000	92000	92100	92000	159
425	20240219	113200	26219968300	92000	92000	92100	92000	181
426	20240219	113100	26203315800	92000	92100	92100	91900	489
427	20240219	113000	26158331100	92000	92200	92200	92000	405
428	20240219	112900	26121029700	92100	92100	92200	92000	748
429	20240219	112800	26052147700	92100	92000	92100	92000	215
430	20240219	112700	26032361000	92000	92100	92200	91900	1352
431	20240219	112600	25907868700	92000	92100	92200	92000	211
432	20240219	112500	25888435800	92100	92000	92100	92000	674
433	20240219	112400	25826382700	92000	92000	92100	92000	240
434	20240219	112300	25804293700	92000	91900	92100	91800	340
435	20240219	112200	25773022300	91900	91900	92000	91900	107
436	20240219	112100	25763184600	91900	92100	92100	91900	45
437	20240219	112000	25759045100	91800	91900	92100	91700	975
438	20240219	111900	25669441300	91900	91900	91900	91800	439
439	20240219	111800	25629138800	91900	91800	91900	91700	381
440	20240219	111700	25594151700	91800	91900	91900	91700	539
441	20240219	111600	25544693600	91800	91900	91900	91800	259
442	20240219	111500	25520916500	91900	91700	91900	91700	356
443	20240219	111400	25488248000	91800	91800	91800	91700	1008
444	20240219	111300	25395750000	91800	91900	91900	91800	367
445	20240219	111200	25362028800	91800	91900	91900	91800	611
446	20240219	111100	25305914600	91900	91900	91900	91800	323
447	20240219	111000	25276248600	91900	91900	91900	91800	193
448	20240219	110900	25258524900	91800	91900	91900	91800	325
449	20240219	110800	25228675900	91900	92000	92000	91800	279
450	20240219	110700	25203036100	92000	92100	92100	91900	265
451	20240219	110600	25178654800	92100	92100	92100	92000	311
452	20240219	110500	25150028600	92100	92100	92200	92100	390
453	20240219	110400	25114108000	92100	92100	92200	92000	680
454	20240219	110300	25051482700	92100	91600	92100	91600	1582
455	20240219	110200	24906263100	91700	91700	91700	91600	292
456	20240219	110100	24879506300	91700	91600	91700	91600	302
457	20240219	110000	24851816800	91700	91700	91800	91600	1078
458	20240219	105900	24753020300	91700	91700	91800	91600	146
459	20240219	105800	24739632400	91700	91600	91700	91600	202
460	20240219	105700	24721112800	91700	91600	91700	91500	865
461	20240219	105600	24641914500	91600	91600	91700	91500	671
462	20240219	105500	24580474700	91500	91600	91700	91500	3193
463	20240219	105400	24288190600	91600	91700	91800	91600	1399
464	20240219	105300	24160021700	91600	91700	91800	91600	981
465	20240219	105200	24070086100	91700	91800	91800	91700	629
466	20240219	105100	24012405100	91700	91800	92000	91700	640
467	20240219	105000	23953689600	91800	92000	92000	91800	443
468	20240219	104900	23913019000	91800	92000	92000	91800	1553
469	20240219	104800	23770396100	92000	92100	92100	91900	673
470	20240219	104700	23708509600	92100	92000	92100	92000	541
471	20240219	104600	23658723900	92100	92000	92300	92000	1215
472	20240219	104500	23546850300	92100	92000	92100	92000	582
473	20240219	104400	23493282100	91900	91800	92000	91800	1025
474	20240219	104300	23399048600	91800	91900	91900	91800	640
475	20240219	104200	23340285100	91700	91700	91900	91600	3518
476	20240219	104100	23017741000	91600	91600	91700	91600	912
477	20240219	104000	22934193000	91600	91600	91700	91600	714
478	20240219	103900	22868785800	91600	91700	91700	91600	2019
479	20240219	103800	22683826100	91700	91700	91800	91600	1014
480	20240219	103700	22590817500	91700	91800	91800	91600	1069
481	20240219	103600	22492782500	91800	91700	91800	91700	1976
482	20240219	103500	22311567700	91700	91800	91900	91700	2883
483	20240219	103400	22046936800	91900	91800	91900	91800	930
484	20240219	103300	21961545300	91900	91900	92000	91800	803
485	20240219	103200	21887768100	91900	91900	92000	91900	841
486	20240219	103100	21810452500	91900	91900	92000	91900	777
487	20240219	103000	21739037700	92000	92000	92000	91900	1530
488	20240219	102900	21598369300	91900	92000	92000	91900	1627
489	20240219	102800	21448800600	92000	92000	92000	91900	1637
490	20240219	102700	21298209700	92000	92300	92300	92000	3251
491	20240219	102600	20998722900	92500	92600	92600	92300	1319
492	20240219	102500	20876792800	92500	92500	92600	92500	205
493	20240219	102400	20857825000	92500	92400	92600	92400	152
494	20240219	102300	20843764400	92500	92500	92500	92400	407
495	20240219	102200	20806144500	92500	92600	92600	92400	419
496	20240219	102100	20767392500	92500	92400	92500	92400	396
497	20240219	102000	20730782300	92400	92300	92500	92200	959
498	20240219	101900	20642247700	92400	92200	92400	92200	649
499	20240219	101800	20582358700	92300	92300	92400	92200	397
500	20240219	101700	20545710000	92300	92400	92500	92300	1327
501	20240219	101600	20423112900	92500	92500	92800	92400	1452
502	20240219	101500	20288736300	92800	92500	92800	92400	1600
503	20240219	101400	20140715400	92600	92600	92800	92300	1595
504	20240219	101300	19993273500	92600	92300	92800	92300	1084
505	20240219	101200	19892902400	92300	92400	92500	92300	1315
506	20240219	101100	19771377500	92400	92200	92400	92200	577
507	20240219	101000	19718091200	92200	92000	92300	91900	1277
508	20240219	100900	19600474700	91900	91900	92000	91900	2163
509	20240219	100800	19401633600	92000	92000	92000	91900	544
510	20240219	100700	19351601100	92000	92000	92100	91900	1198
511	20240219	100600	19241396900	92000	92000	92000	91900	1785
512	20240219	100500	19077240500	92000	92200	92200	91900	1661
513	20240219	100400	18924394400	92200	92200	92300	92000	2886
514	20240219	100300	18658480700	92200	91900	92200	91900	935
515	20240219	100200	18572396700	92000	91800	92100	91800	1009
516	20240219	100100	18479627200	91800	91900	92100	91700	4725
517	20240219	100000	18045768800	91900	92000	92100	91800	2240
518	20240219	095900	17839913400	92000	92100	92100	92000	2554
519	20240219	095800	17604887300	92100	92000	92100	92000	1627
520	20240219	095700	17455174500	92000	92100	92100	92000	5079
521	20240219	095600	16987846400	92000	92300	92400	92000	7115
522	20240219	095500	16332388600	92300	92500	92500	92300	881
523	20240219	095400	16251063200	92300	92700	92800	92300	4887
524	20240219	095300	15798804900	92700	92800	92800	92700	935
525	20240219	095200	15712122700	92700	92700	92800	92700	448
526	20240219	095100	15670570500	92700	92700	92900	92500	1181
527	20240219	095000	15561145000	92800	92600	92800	92500	1795
528	20240219	094900	15394792300	92600	92600	92700	92500	918
529	20240219	094800	15309799300	92600	92800	92800	92600	2131
530	20240219	094700	15112320900	92800	92800	93100	92700	1699
531	20240219	094600	14954567900	92900	93000	93100	92900	1152
532	20240219	094500	14847466500	93000	92700	93000	92700	1162
533	20240219	094400	14739706800	92800	93100	93200	92700	1297
534	20240219	094300	14619275600	93200	92500	93200	92500	2747
535	20240219	094200	14364284000	92300	92600	92700	92300	4810
536	20240219	094100	13919399400	92500	92400	92600	92100	5229
537	20240219	094000	13436884500	92500	93000	93000	92400	7016
538	20240219	093900	12787174400	93000	93000	93100	93000	1109
539	20240219	093800	12684034000	93000	92900	93100	92900	1406
540	20240219	093700	12553342600	92900	93000	93100	92900	2335
541	20240219	093600	12336212100	93100	93100	93200	93000	1088
542	20240219	093500	12234925900	93200	93000	93200	93000	2017
543	20240219	093400	12047201800	93000	93300	93400	93000	3170
544	20240219	093300	11751869600	93300	93700	93800	93200	3794
545	20240219	093200	11396956000	93700	93900	94000	93600	1441
546	20240219	093100	11261886300	93900	93700	94200	93700	2318
547	20240219	093000	11044214200	93600	93800	93900	93600	1492
548	20240219	092900	10904328700	93800	94200	94200	93600	2449
549	20240219	092800	10674364900	94100	94200	94400	94100	1057
550	20240219	092700	10574741400	94300	94200	94500	94100	1013
551	20240219	092600	10479255100	94000	94100	94200	93500	3734
552	20240219	092500	10128553800	94100	94500	94700	94100	2190
553	20240219	092400	9921859400	94500	94500	94700	94300	1138
554	20240219	092300	9814327300	94500	94000	94600	93900	2379
555	20240219	092200	9590337600	94100	94400	94400	93800	4652
556	20240219	092100	9152299000	94300	94800	94800	94300	1912
557	20240219	092000	8971503900	94700	95100	95200	94700	2609
558	20240219	091900	8724046000	95200	95100	95600	95100	662
559	20240219	091800	8660940900	95600	95300	95600	94900	6196
560	20240219	091700	8071052600	95300	95700	95800	95200	2726
561	20240219	091600	7810582400	95700	95900	96000	95300	4322
562	20240219	091500	7397332900	95900	95500	96000	95500	4217
563	20240219	091400	6993387200	95500	95500	95700	95300	4089
564	20240219	091300	6603001700	95500	95200	95700	95200	4091
565	20240219	091200	6212157000	95200	94700	95200	94600	2567
566	20240219	091100	5968410000	94700	94400	94800	94200	4341
567	20240219	091000	5558570800	94400	94200	94900	94200	2512
568	20240219	090900	5321200400	94000	93500	94400	93400	2530
569	20240219	090800	5083160500	93400	92800	93500	92600	4209
570	20240219	090700	4691385900	92900	92800	93300	92600	5115
571	20240219	090600	4216042900	92800	92800	93300	92500	4922
572	20240219	090500	3759319600	92800	93600	93700	92300	8208
573	20240219	090400	2995447000	93700	94500	94500	93700	3665
574	20240219	090300	2650998700	94500	94200	94700	93600	5140
575	20240219	090200	2166567800	93900	94700	94700	93900	5519
576	20240219	090100	1645673900	94600	93300	94800	93200	5596
577	20240219	090000	1118442600	93200	94000	94000	93100	11394