KissMeData/011170/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	185500	12128157600	129200	129200	129200	129200	3753
3	20240223	185400	12128157600	129200	129200	129200	129200	0
4	20240223	185300	12128157600	129200	129200	129200	129200	0
5	20240223	185200	12128157600	129200	129200	129200	129200	0
6	20240223	185100	12128157600	129200	129200	129200	129200	0
7	20240223	185000	12128157600	129200	129200	129200	129200	0
8	20240223	184900	12128157600	129200	129200	129200	129200	0
9	20240223	184800	12128157600	129200	129200	129200	129200	0
10	20240223	184700	12128157600	129200	129200	129200	129200	0
11	20240223	184600	12128157600	129200	129200	129200	129200	0
12	20240223	184500	12128157600	129200	129200	129200	129200	0
13	20240223	184400	12128157600	129200	129200	129200	129200	0
14	20240223	184300	12128157600	129200	129200	129200	129200	0
15	20240223	184200	12128157600	129200	129200	129200	129200	0
16	20240223	184100	12128157600	129200	129200	129200	129200	0
17	20240223	184000	12128157600	129200	129200	129200	129200	0
18	20240223	183900	12128157600	129200	129200	129200	129200	0
19	20240223	183800	12128157600	129200	129200	129200	129200	0
20	20240223	183700	12128157600	129200	129200	129200	129200	0
21	20240223	183600	12128157600	129200	129200	129200	129200	0
22	20240223	183500	12128157600	129200	129200	129200	129200	0
23	20240223	183400	12128157600	129200	129200	129200	129200	0
24	20240223	183300	12128157600	129200	129200	129200	129200	0
25	20240223	183200	12128157600	129200	129200	129200	129200	0
26	20240223	183100	12128157600	129200	129200	129200	129200	0
27	20240223	183000	12128157600	129200	129200	129200	129200	0
28	20240223	182900	12128157600	129200	129200	129200	129200	0
29	20240223	182800	12128157600	129200	129200	129200	129200	0
30	20240223	182700	12128157600	129200	129200	129200	129200	0
31	20240223	182600	12128157600	129200	129200	129200	129200	0
32	20240223	182500	12128157600	129200	129200	129200	129200	3753
33	20240223	182400	12128157600	129200	129200	129200	129200	0
34	20240223	182300	12128157600	129200	129200	129200	129200	0
35	20240223	182200	12128157600	129200	129200	129200	129200	0
36	20240223	182100	12128157600	129200	129200	129200	129200	0
37	20240223	182000	12128157600	129200	129200	129200	129200	0
38	20240223	181900	12128157600	129200	129200	129200	129200	0
39	20240223	181800	12128157600	129200	129200	129200	129200	0
40	20240223	181700	12128157600	129200	129200	129200	129200	0
41	20240223	181600	12128157600	129200	129200	129200	129200	0
42	20240223	181500	12128157600	129200	129200	129200	129200	0
43	20240223	181400	12128157600	129200	129200	129200	129200	0
44	20240223	181300	12128157600	129200	129200	129200	129200	0
45	20240223	181200	12128157600	129200	129200	129200	129200	0
46	20240223	181100	12128157600	129200	129200	129200	129200	0
47	20240223	181000	12128157600	129200	129200	129200	129200	0
48	20240223	180900	12128157600	129200	129200	129200	129200	0
49	20240223	180800	12128157600	129200	129200	129200	129200	0
50	20240223	180700	12128157600	129200	129200	129200	129200	0
51	20240223	180600	12128157600	129200	129200	129200	129200	0
52	20240223	180500	12128157600	129200	129200	129200	129200	0
53	20240223	180400	12128157600	129200	129200	129200	129200	0
54	20240223	180300	12128157600	129200	129200	129200	129200	0
55	20240223	180200	12128157600	129200	129200	129200	129200	0
56	20240223	180100	12128157600	129200	129200	129200	129200	0
57	20240223	180000	12128157600	129200	129200	129200	129200	0
58	20240223	175900	12128157600	129200	129200	129200	129200	0
59	20240223	175800	12128157600	129200	129200	129200	129200	0
60	20240223	175700	12128157600	129200	129200	129200	129200	0
61	20240223	175600	12128157600	129200	129200	129200	129200	0
62	20240223	175500	12128157600	129200	129200	129200	129200	3753
63	20240223	175400	12128157600	129200	129200	129200	129200	0
64	20240223	175300	12128157600	129200	129200	129200	129200	0
65	20240223	175200	12128157600	129200	129200	129200	129200	0
66	20240223	175100	12128157600	129200	129200	129200	129200	0
67	20240223	175000	12128157600	129200	129200	129200	129200	0
68	20240223	174900	12128157600	129200	129200	129200	129200	0
69	20240223	174800	12128157600	129200	129200	129200	129200	0
70	20240223	174700	12128157600	129200	129200	129200	129200	0
71	20240223	174600	12128157600	129200	129200	129200	129200	0
72	20240223	174500	12128157600	129200	129200	129200	129200	0
73	20240223	174400	12128157600	129200	129200	129200	129200	0
74	20240223	174300	12128157600	129200	129200	129200	129200	0
75	20240223	174200	12128157600	129200	129200	129200	129200	0
76	20240223	174100	12128157600	129200	129200	129200	129200	0
77	20240223	174000	12128157600	129200	129200	129200	129200	0
78	20240223	173900	12128157600	129200	129200	129200	129200	0
79	20240223	173800	12128157600	129200	129200	129200	129200	0
80	20240223	173700	12128157600	129200	129200	129200	129200	0
81	20240223	173600	12128157600	129200	129200	129200	129200	0
82	20240223	173500	12128157600	129200	129200	129200	129200	0
83	20240223	173400	12128157600	129200	129200	129200	129200	0
84	20240223	173300	12128157600	129200	129200	129200	129200	0
85	20240223	173200	12128157600	129200	129200	129200	129200	0
86	20240223	173100	12128157600	129200	129200	129200	129200	0
87	20240223	173000	12128157600	129200	129200	129200	129200	0
88	20240223	172900	12128157600	129200	129200	129200	129200	0
89	20240223	172800	12128157600	129200	129200	129200	129200	0
90	20240223	172700	12128157600	129200	129200	129200	129200	0
91	20240223	172600	12128157600	129200	129200	129200	129200	0
92	20240223	172500	12128157600	129200	129200	129200	129200	3753
93	20240223	172400	12128157600	129200	129200	129200	129200	0
94	20240223	172300	12128157600	129200	129200	129200	129200	0
95	20240223	172200	12128157600	129200	129200	129200	129200	0
96	20240223	172100	12128157600	129200	129200	129200	129200	0
97	20240223	172000	12128157600	129200	129200	129200	129200	0
98	20240223	171900	12128157600	129200	129200	129200	129200	0
99	20240223	171800	12128157600	129200	129200	129200	129200	0
100	20240223	171700	12128157600	129200	129200	129200	129200	0
101	20240223	171600	12128157600	129200	129200	129200	129200	0
102	20240223	171500	12128157600	129200	129200	129200	129200	0
103	20240223	171400	12128157600	129200	129200	129200	129200	0
104	20240223	171300	12128157600	129200	129200	129200	129200	0
105	20240223	171200	12128157600	129200	129200	129200	129200	0
106	20240223	171100	12128157600	129200	129200	129200	129200	0
107	20240223	171000	12128157600	129200	129200	129200	129200	0
108	20240223	170900	12128157600	129200	129200	129200	129200	0
109	20240223	170800	12128157600	129200	129200	129200	129200	0
110	20240223	170700	12128157600	129200	129200	129200	129200	0
111	20240223	170600	12128157600	129200	129200	129200	129200	0
112	20240223	170500	12128157600	129200	129200	129200	129200	0
113	20240223	170400	12128157600	129200	129200	129200	129200	0
114	20240223	170300	12128157600	129200	129200	129200	129200	0
115	20240223	170200	12128157600	129200	129200	129200	129200	0
116	20240223	170100	12128157600	129200	129200	129200	129200	0
117	20240223	170000	12128157600	129200	129200	129200	129200	0
118	20240223	165900	12128157600	129200	129200	129200	129200	0
119	20240223	165800	12128157600	129200	129200	129200	129200	0
120	20240223	165700	12128157600	129200	129200	129200	129200	0
121	20240223	165600	12128157600	129200	129200	129200	129200	0
122	20240223	165500	12128157600	129200	129200	129200	129200	3753
123	20240223	165400	12128157600	129200	129200	129200	129200	0
124	20240223	165300	12128157600	129200	129200	129200	129200	0
125	20240223	165200	12128157600	129200	129200	129200	129200	0
126	20240223	165100	12128157600	129200	129200	129200	129200	0
127	20240223	165000	12128157600	129200	129200	129200	129200	0
128	20240223	164900	12128157600	129200	129200	129200	129200	0
129	20240223	164800	12128157600	129200	129200	129200	129200	0
130	20240223	164700	12128157600	129200	129200	129200	129200	0
131	20240223	164600	12128157600	129200	129200	129200	129200	0
132	20240223	164500	12128157600	129200	129200	129200	129200	0
133	20240223	164400	12128157600	129200	129200	129200	129200	0
134	20240223	164300	12128157600	129200	129200	129200	129200	0
135	20240223	164200	12128157600	129200	129200	129200	129200	0
136	20240223	164100	12128157600	129200	129200	129200	129200	0
137	20240223	164000	12128157600	129200	129200	129200	129200	0
138	20240223	163900	12128157600	129200	129200	129200	129200	0
139	20240223	163800	12128157600	129200	129200	129200	129200	0
140	20240223	163700	12128157600	129200	129200	129200	129200	0
141	20240223	163600	12128157600	129200	129200	129200	129200	0
142	20240223	163500	12128157600	129200	129200	129200	129200	0
143	20240223	163400	12128157600	129200	129200	129200	129200	0
144	20240223	163300	12128157600	129200	129200	129200	129200	0
145	20240223	163200	12128157600	129200	129200	129200	129200	0
146	20240223	163100	12128157600	129200	129200	129200	129200	0
147	20240223	163000	12128157600	129200	129200	129200	129200	0
148	20240223	162900	12128157600	129200	129200	129200	129200	0
149	20240223	162800	12128157600	129200	129200	129200	129200	0
150	20240223	162700	12128157600	129200	129200	129200	129200	0
151	20240223	162600	12128157600	129200	129200	129200	129200	0
152	20240223	162500	12128157600	129200	129200	129200	129200	3753
153	20240223	162400	12128157600	129200	129200	129200	129200	0
154	20240223	162300	12128157600	129200	129200	129200	129200	0
155	20240223	162200	12128157600	129200	129200	129200	129200	0
156	20240223	162100	12128157600	129200	129200	129200	129200	0
157	20240223	162000	12128157600	129200	129200	129200	129200	0
158	20240223	161900	12128157600	129200	129200	129200	129200	0
159	20240223	161800	12128157600	129200	129200	129200	129200	0
160	20240223	161700	12128157600	129200	129200	129200	129200	0
161	20240223	161600	12128157600	129200	129200	129200	129200	0
162	20240223	161500	12128157600	129200	129200	129200	129200	0
163	20240223	161400	12128157600	129200	129200	129200	129200	0
164	20240223	161300	12128157600	129200	129200	129200	129200	0
165	20240223	161200	12128157600	129200	129200	129200	129200	0
166	20240223	161100	12128157600	129200	129200	129200	129200	0
167	20240223	161000	12128157600	129200	129200	129200	129200	0
168	20240223	160900	12128157600	129200	129200	129200	129200	0
169	20240223	160800	12128157600	129200	129200	129200	129200	0
170	20240223	160700	12128157600	129200	129200	129200	129200	0
171	20240223	160600	12128157600	129200	129200	129200	129200	0
172	20240223	160500	12128157600	129200	129200	129200	129200	0
173	20240223	160400	12128157600	129200	129200	129200	129200	0
174	20240223	160300	12128157600	129200	129200	129200	129200	0
175	20240223	160200	12128157600	129200	129200	129200	129200	0
176	20240223	160100	12128157600	129200	129200	129200	129200	0
177	20240223	160000	12128157600	129200	129200	129200	129200	0
178	20240223	155900	12128157600	129200	129200	129200	129200	0
179	20240223	155800	12128157600	129200	129200	129200	129200	0
180	20240223	155700	12128157600	129200	129200	129200	129200	0
181	20240223	155600	12128157600	129200	129200	129200	129200	0
182	20240223	155500	12128157600	129200	129200	129200	129200	3753
183	20240223	155400	12128157600	129200	129200	129200	129200	0
184	20240223	155300	12128157600	129200	129200	129200	129200	0
185	20240223	155200	12128157600	129200	129200	129200	129200	0
186	20240223	155100	12128157600	129200	129200	129200	129200	0
187	20240223	155000	12128157600	129200	129200	129200	129200	0
188	20240223	154900	12128157600	129200	129200	129200	129200	0
189	20240223	154800	12128157600	129200	129200	129200	129200	0
190	20240223	154700	12128157600	129200	129200	129200	129200	0
191	20240223	154600	12128157600	129200	129200	129200	129200	0
192	20240223	154500	12128157600	129200	129200	129200	129200	0
193	20240223	154400	12128157600	129200	129200	129200	129200	0
194	20240223	154300	12128157600	129200	129200	129200	129200	0
195	20240223	154200	12128157600	129200	129200	129200	129200	0
196	20240223	154100	12128157600	129200	129200	129200	129200	0
197	20240223	154000	12128157600	129200	129200	129200	129200	0
198	20240223	153900	12128157600	129200	129200	129200	129200	0
199	20240223	153800	12128157600	129200	129200	129200	129200	0
200	20240223	153700	12128157600	129200	129200	129200	129200	0
201	20240223	153600	12128157600	129200	129200	129200	129200	0
202	20240223	153500	12128157600	129200	129200	129200	129200	0
203	20240223	153400	12128157600	129200	129200	129200	129200	0
204	20240223	153300	12128157600	129200	129200	129200	129200	0
205	20240223	153200	12128157600	129200	129200	129200	129200	0
206	20240223	153100	12128157600	129200	129200	129200	129200	0
207	20240223	153000	12128157600	129200	129200	129200	129200	3753
208	20240223	152900	11643270000	129500	129500	129500	129500	0
209	20240223	152800	11643270000	129500	129500	129500	129500	0
210	20240223	152700	11643270000	129500	129500	129500	129500	0
211	20240223	152600	11643270000	129500	129500	129500	129500	0
212	20240223	152500	11643270000	129500	129500	129500	129500	0
213	20240223	152400	11643270000	129500	129500	129500	129500	0
214	20240223	152300	11643270000	129500	129500	129500	129500	0
215	20240223	152200	11643270000	129500	129500	129500	129500	0
216	20240223	152100	11643270000	129500	129500	129500	129500	0
217	20240223	152000	11643270000	129500	129500	129500	129500	0
218	20240223	151900	11643270000	129500	129400	129500	129300	386
219	20240223	151800	11593323800	129300	129300	129400	129300	103
220	20240223	151700	11580004700	129300	129300	129400	129300	51
221	20240223	151600	11573410300	129300	129300	129400	129200	478
222	20240223	151500	11511611500	129300	129200	129300	129200	110
223	20240223	151400	11497398500	129200	129300	129300	129200	210
224	20240223	151300	11470253900	129200	129200	129300	129200	271
225	20240223	151200	11435240200	129200	129200	129300	129200	92
226	20240223	151100	11423352700	129200	129200	129300	129200	75
227	20240223	151000	11413662100	129300	129300	129400	129300	138
228	20240223	150900	11395818400	129400	129300	129400	129300	256
229	20240223	150800	11362707400	129200	129300	129400	129200	210
230	20240223	150700	11335560300	129300	129300	129300	129300	62
231	20240223	150600	11327543700	129200	129300	129300	129200	168
232	20240223	150500	11305823700	129300	129300	129400	129300	80
233	20240223	150400	11295479500	129300	129300	129400	129300	82
234	20240223	150300	11284876700	129300	129400	129400	129300	70
235	20240223	150200	11275825300	129300	129300	129300	129200	233
236	20240223	150100	11245699500	129300	129300	129400	129300	29
237	20240223	150000	11241949700	129300	129300	129400	129200	209
238	20240223	145900	11214926500	129300	129200	129300	129200	368
239	20240223	145800	11167345900	129200	129200	129300	129200	123
240	20240223	145700	11151449700	129300	129300	129300	129200	193
241	20240223	145600	11126500200	129200	129300	129400	129200	283
242	20240223	145500	11089908500	129300	129300	129400	129300	119
243	20240223	145400	11074521600	129300	129200	129300	129200	98
244	20240223	145300	11061851600	129300	129200	129300	129200	123
245	20240223	145200	11045958700	129200	129300	129300	129200	36
246	20240223	145100	11041306700	129300	129300	129300	129200	295
247	20240223	145000	11003179900	129300	129300	129400	129200	433
248	20240223	144900	10947202900	129300	129300	129300	129300	156
249	20240223	144800	10927032100	129300	129300	129300	129300	100
250	20240223	144700	10914102100	129400	129300	129400	129300	123
251	20240223	144600	10898193000	129300	129400	129400	129300	88
252	20240223	144500	10886813600	129300	129400	129400	129300	95
253	20240223	144400	10874529900	129300	129400	129400	129300	193
254	20240223	144300	10849574900	129300	129300	129400	129300	104
255	20240223	144200	10836127600	129300	129300	129400	129300	73
256	20240223	144100	10826688600	129300	129300	129400	129300	118
257	20240223	144000	10811424600	129400	129300	129400	129300	159
258	20240223	143900	10790857400	129300	129400	129400	129300	153
259	20240223	143800	10771061900	129400	129400	129500	129400	62
260	20240223	143700	10763039000	129400	129400	129400	129400	819
261	20240223	143600	10657060400	129300	129200	129400	129200	358
262	20240223	143500	10610770300	129200	129300	129400	129200	129
263	20240223	143400	10594094400	129400	129300	129400	129300	105
264	20240223	143300	10580517600	129300	129300	129400	129300	117
265	20240223	143200	10565389400	129300	129300	129400	129300	70
266	20240223	143100	10556338200	129300	129300	129300	129300	67
267	20240223	143000	10547675100	129300	129200	129400	129200	288
268	20240223	142900	10510439500	129200	129300	129300	129200	239
269	20240223	142800	10479555200	129200	129300	129300	129200	105
270	20240223	142700	10465987800	129300	129300	129400	129300	307
271	20240223	142600	10426292400	129300	129400	129400	129300	61
272	20240223	142500	10418405000	129300	129300	129300	129300	263
273	20240223	142400	10384399100	129300	129300	129400	129300	200
274	20240223	142300	10358536000	129400	129300	129400	129300	259
275	20240223	142200	10325023200	129400	129400	129400	129300	207
276	20240223	142100	10298237700	129500	129500	129500	129400	84
277	20240223	142000	10287366700	129500	129500	129500	129500	125
278	20240223	141900	10271179200	129500	129500	129600	129500	84
279	20240223	141800	10260300900	129500	129500	129500	129500	71
280	20240223	141700	10251106400	129500	129500	129600	129500	63
281	20240223	141600	10242947800	129600	129600	129600	129500	58
282	20240223	141500	10235431400	129600	129500	129600	129500	252
283	20240223	141400	10202779700	129500	129600	129700	129500	44
284	20240223	141300	10197078900	129600	129600	129700	129600	42
285	20240223	141200	10191635300	129600	129700	129800	129600	164
286	20240223	141100	10170369600	129600	129800	129800	129600	18
287	20240223	141000	10168035800	129600	129600	129800	129600	257
288	20240223	140900	10134706000	129700	129700	129800	129600	419
289	20240223	140800	10080366000	129700	129700	129800	129700	56
290	20240223	140700	10073102700	129700	129800	129800	129700	272
291	20240223	140600	10037800100	129800	129800	129800	129800	63
292	20240223	140500	10029622700	129800	129800	129800	129800	111
293	20240223	140400	10015214900	129800	129800	129800	129800	57
294	20240223	140300	10007816300	129800	129800	129800	129800	46
295	20240223	140200	10001845500	129800	129900	129900	129800	107
296	20240223	140100	9987956400	129900	129800	130000	129800	524
297	20240223	140000	9919889000	129800	130000	130000	129800	51
298	20240223	135900	9913268300	129900	130000	130000	129900	92
299	20240223	135800	9901313800	130000	130000	130100	130000	51
300	20240223	135700	9894683700	130000	130000	130000	129900	168
301	20240223	135600	9872844100	129900	129900	129900	129900	7
302	20240223	135500	9871934800	129900	130100	130100	129900	145
303	20240223	135400	9853085500	130100	130000	130100	129800	590
304	20240223	135300	9776387700	129800	129900	130000	129800	135
305	20240223	135200	9758845000	129900	129700	129900	129700	194
306	20240223	135100	9733657900	129700	129900	129900	129700	133
307	20240223	135000	9716398100	129900	129900	130000	129900	104
308	20240223	134900	9702886400	129900	130000	130000	129900	143
309	20240223	134800	9684300700	130000	130000	130000	130000	79
310	20240223	134700	9674030700	130000	130100	130100	130000	91
311	20240223	134600	9662198800	130100	130200	130200	130000	240
312	20240223	134500	9630971700	130200	130200	130300	130100	161
313	20240223	134400	9610011000	130100	130100	130200	130100	139
314	20240223	134300	9591918900	130200	130100	130200	130100	76
315	20240223	134200	9582031100	130100	130100	130100	130100	71
316	20240223	134100	9572794000	130100	130200	130300	130100	70
317	20240223	134000	9563677600	130200	130000	130200	130000	63
318	20240223	133900	9555475200	130200	130200	130200	130100	377
319	20240223	133800	9506396800	130200	130600	130600	130200	920
320	20240223	133700	9386409500	130700	130600	130700	130600	66
321	20240223	133600	9377789800	130600	130700	130700	130600	59
322	20240223	133500	9370079500	130700	130700	130700	130600	90
323	20240223	133400	9358320000	130700	130800	130800	130600	199
324	20240223	133300	9332316700	130800	131000	131000	130700	324
325	20240223	133200	9289913200	131000	131100	131100	130900	149
326	20240223	133100	9270398500	131100	131100	131100	131000	114
327	20240223	133000	9255457700	131100	131100	131100	131000	81
328	20240223	132900	9244839700	131000	131300	131300	131000	419
329	20240223	132800	9189900000	131300	131200	131300	131100	112
330	20240223	132700	9175198600	131200	131200	131300	131100	194
331	20240223	132600	9149746000	131200	131300	131300	131100	153
332	20240223	132500	9129676000	131200	131200	131300	131200	89
333	20240223	132400	9117992500	131200	131300	131300	131100	255
334	20240223	132300	9084536800	131300	131300	131400	131000	426
335	20240223	132200	9028653300	131300	131400	131500	131200	1187
336	20240223	132100	8872649900	131400	131300	131400	131200	558
337	20240223	132000	8799349100	131300	131100	131400	131000	804
338	20240223	131900	8693839900	131000	130600	131100	130600	1689
339	20240223	131800	8472827000	130400	130600	130600	130400	327
340	20240223	131700	8430150000	130700	130200	130800	130200	1577
341	20240223	131600	8224259700	130200	129900	130200	129900	1472
342	20240223	131500	8032861900	129900	129800	129900	129700	315
343	20240223	131400	7991974800	129800	129700	129800	129700	308
344	20240223	131300	7952014200	129800	129800	129800	129700	78
345	20240223	131200	7941890400	129800	129600	129800	129600	176
346	20240223	131100	7919063900	129700	129600	129700	129600	72
347	20240223	131000	7909725800	129600	129500	129700	129400	257
348	20240223	130900	7876449200	129500	129500	129500	129400	300
349	20240223	130800	7837599800	129500	129300	129500	129200	441
350	20240223	130700	7780567800	129200	129200	129300	129200	93
351	20240223	130600	7768547100	129300	129200	129300	129200	108
352	20240223	130500	7754586800	129200	129200	129300	129200	54
353	20240223	130400	7747609900	129300	129200	129300	129200	51
354	20240223	130300	7741020600	129200	129200	129200	129200	12
355	20240223	130200	7739470200	129200	129200	129200	129200	5
356	20240223	130100	7738824200	129200	129200	129200	129100	372
357	20240223	130000	7690763900	129100	129200	129200	129100	59
358	20240223	125900	7683145000	129200	129100	129200	129100	216
359	20240223	125800	7655247800	129100	129100	129200	129100	74
360	20240223	125700	7645690600	129100	129100	129200	129100	119
361	20240223	125600	7630324900	129100	129100	129200	129100	64
362	20240223	125500	7622062300	129100	129100	129100	129100	81
363	20240223	125400	7611605200	129100	129100	129100	129100	137
364	20240223	125300	7593918500	129100	129100	129100	129100	73
365	20240223	125200	7584494200	129100	129100	129200	129100	86
366	20240223	125100	7573391400	129100	129100	129100	129100	439
367	20240223	125000	7516716500	129100	129100	129200	129100	48
368	20240223	124900	7510519200	129200	129100	129200	129100	57
369	20240223	124800	7503160000	129100	129100	129200	129100	100
370	20240223	124700	7490245400	129100	129100	129200	129100	61
371	20240223	124600	7482369100	129100	129100	129100	129100	67
372	20240223	124500	7473719400	129100	129100	129100	129100	141
373	20240223	124400	7455516300	129100	129100	129200	129100	75
374	20240223	124300	7445833500	129100	129100	129100	129100	68
375	20240223	124200	7437054700	129100	129100	129200	129100	149
376	20240223	124100	7417818300	129200	129100	129200	129100	38
377	20240223	124000	7412911500	129100	129100	129200	129100	160
378	20240223	123900	7392255400	129100	129200	129200	129100	176
379	20240223	123800	7369531400	129100	129100	129200	129100	95
380	20240223	123700	7357261900	129100	129100	129200	129100	75
381	20240223	123600	7347576200	129100	129100	129200	129100	33
382	20240223	123500	7343315400	129200	129200	129200	129200	88
383	20240223	123400	7331945800	129100	129100	129200	129100	60
384	20240223	123300	7324199700	129100	129100	129200	129100	59
385	20240223	123200	7316582700	129200	129100	129200	129100	30
386	20240223	123100	7312709400	129100	129100	129200	129100	59
387	20240223	123000	7305091800	129100	129100	129300	129100	100
388	20240223	122900	7292179700	129200	129200	129200	129200	59
389	20240223	122800	7284556900	129200	129200	129200	129200	57
390	20240223	122700	7277192500	129300	129200	129300	129200	420
391	20240223	122600	7222928300	129300	129200	129300	129200	36
392	20240223	122500	7218276700	129200	129200	129300	129200	48
393	20240223	122400	7212075000	129200	129200	129200	129200	87
394	20240223	122300	7200834600	129200	129200	129200	129200	19
395	20240223	122200	7198379800	129200	129300	129300	129200	36
396	20240223	122100	7193728300	129300	129200	129300	129200	33
397	20240223	122000	7189464100	129200	129300	129300	129200	41
398	20240223	121900	7184166000	129200	129300	129300	129200	77
399	20240223	121800	7174210800	129300	129300	129300	129300	27
400	20240223	121700	7170719700	129300	129300	129300	129300	18
401	20240223	121600	7168392300	129300	129300	129300	129300	16
402	20240223	121500	7166323500	129300	129300	129400	129200	175
403	20240223	121400	7143695700	129300	129300	129400	129300	224
404	20240223	121300	7114732400	129300	129400	129400	129300	44
405	20240223	121200	7109042600	129300	129400	129400	129300	3
406	20240223	121100	7108654600	129300	129300	129400	129300	342
407	20240223	121000	7064433500	129300	129300	129300	129200	14
408	20240223	120900	7062623400	129200	129300	129300	129200	7
409	20240223	120800	7061718900	129300	129300	129300	129300	13
410	20240223	120700	7060038000	129300	129300	129300	129300	279
411	20240223	120600	7023963300	129200	129300	129300	129200	33
412	20240223	120500	7019697100	129300	129100	129300	129100	661
413	20240223	120400	6934297600	129100	129100	129100	129100	37
414	20240223	120300	6929520900	129100	129100	129200	129100	29
415	20240223	120200	6925776500	129200	129100	129200	129100	12
416	20240223	120100	6924227100	129100	129100	129100	129000	219
417	20240223	120000	6895966100	129000	129000	129100	129000	42
418	20240223	115900	6890546400	129100	129100	129100	129000	26
419	20240223	115800	6887191100	129100	129200	129200	129100	11
420	20240223	115700	6885770900	129000	129000	129200	129000	541
421	20240223	115600	6815930500	129000	129100	129200	129000	100
422	20240223	115500	6803022600	129100	129100	129200	129100	90
423	20240223	115400	6791400700	129200	129200	129200	129100	48
424	20240223	115300	6785202500	129100	129100	129200	129100	221
425	20240223	115200	6756671300	129100	129100	129200	129100	57
426	20240223	115100	6749311700	129200	129100	129200	129100	146
427	20240223	115000	6730459100	129100	129100	129200	129100	358
428	20240223	114900	6684241200	129100	129200	129200	129100	472
429	20240223	114800	6623305700	129100	129200	129200	129100	1019
430	20240223	114700	6491752700	129100	129100	129200	129100	50
431	20240223	114600	6485297100	129100	129100	129200	129100	75
432	20240223	114500	6475614500	129100	129100	129200	129100	51
433	20240223	114400	6469029600	129100	129100	129200	129100	121
434	20240223	114300	6453400300	129200	129200	129200	129100	40
435	20240223	114200	6448235800	129100	129200	129200	129100	92
436	20240223	114100	6436356700	129200	129100	129200	129100	51
437	20240223	114000	6429770000	129200	129200	129200	129100	43
438	20240223	113900	6424217100	129100	129100	129200	129100	78
439	20240223	113800	6414147200	129100	129200	129200	129100	26
440	20240223	113700	6410789100	129100	129100	129200	129100	127
441	20240223	113600	6394383800	129100	129100	129200	129100	100
442	20240223	113500	6381473400	129100	129200	129200	129100	52
443	20240223	113400	6374759900	129200	129100	129200	129100	41
444	20240223	113300	6369466400	129200	129100	129200	129100	76
445	20240223	113200	6359654100	129100	129100	129200	129100	46
446	20240223	113100	6353714500	129200	129100	129200	129100	29
447	20240223	113000	6349969900	129100	129100	129300	129100	116
448	20240223	112900	6334985900	129200	129100	129200	129100	38
449	20240223	112800	6330077300	129100	129100	129200	129100	35
450	20240223	112700	6325558500	129100	129200	129200	129100	54
451	20240223	112600	6318585300	129200	129100	129200	129100	21
452	20240223	112500	6315874000	129200	129100	129200	129100	236
453	20240223	112400	6285405200	129100	129100	129100	129000	142
454	20240223	112300	6267077700	129000	129000	129100	129000	219
455	20240223	112200	6238807900	129000	129000	129100	129000	357
456	20240223	112100	6192737600	129100	129100	129100	129000	736
457	20240223	112000	6097789800	129000	129200	129200	129000	2283
458	20240223	111900	5803075600	129100	129100	129200	129100	113
459	20240223	111800	5788485400	129200	129200	129300	129100	396
460	20240223	111700	5737322900	129300	129300	129300	129200	56
461	20240223	111600	5730085300	129300	129200	129300	129200	78
462	20240223	111500	5720007400	129200	129300	129300	129200	77
463	20240223	111400	5710058500	129300	129100	129300	129100	126
464	20240223	111300	5693778000	129200	129200	129200	129200	336
465	20240223	111200	5650366800	129200	129200	129300	129100	557
466	20240223	111100	5578405200	129200	129200	129300	129200	74
467	20240223	111000	5568843300	129300	129300	129300	129200	236
468	20240223	110900	5538351800	129300	129200	129300	129200	228
469	20240223	110800	5508893700	129300	129600	129600	129200	5383
470	20240223	110700	4812347300	129600	129600	129600	129500	2085
471	20240223	110600	4542181000	129600	129700	129800	129600	308
472	20240223	110500	4502238100	129800	129700	129800	129700	62
473	20240223	110400	4494196100	129800	129700	129800	129600	99
474	20240223	110300	4481356700	129700	129700	129700	129600	160
475	20240223	110200	4460610300	129700	129700	129700	129700	114
476	20240223	110100	4445824500	129700	129700	129700	129600	454
477	20240223	110000	4386963700	129600	129700	129800	129600	978
478	20240223	105900	4260122700	129700	129700	129800	129700	104
479	20240223	105800	4246633800	129700	129700	129800	129700	18
480	20240223	105700	4244298000	129800	129800	129800	129700	75
481	20240223	105600	4234566100	129700	129700	129800	129700	220
482	20240223	105500	4206031900	129800	129800	129800	129700	30
483	20240223	105400	4202140600	129700	129800	129900	129700	367
484	20240223	105300	4154512900	129800	129900	129900	129800	314
485	20240223	105200	4113747300	129800	130000	130000	129800	177
486	20240223	105100	4090759800	129900	130100	130100	129900	66
487	20240223	105000	4082180200	130000	130000	130100	129900	47
488	20240223	104900	4076070200	130000	130100	130100	130000	5
489	20240223	104800	4075419800	130100	130000	130100	130000	2
490	20240223	104700	4075159700	129900	130100	130200	129900	673
491	20240223	104600	3987626200	130200	130100	130200	130000	1329
492	20240223	104500	3814731800	130100	130000	130100	129900	617
493	20240223	104400	3734530600	130000	130000	130000	129900	175
494	20240223	104300	3711794400	129900	130000	130000	129900	22
495	20240223	104200	3708936200	129900	130000	130000	129900	13
496	20240223	104100	3707246800	130000	129800	130000	129800	210
497	20240223	104000	3679971000	129800	129800	129800	129800	10
498	20240223	103900	3678673000	129800	129800	129900	129800	77
499	20240223	103800	3668678300	129800	129800	129900	129800	55
500	20240223	103700	3661538100	129900	129900	129900	129800	206
501	20240223	103600	3634798800	129800	129900	129900	129800	68
502	20240223	103500	3625966600	129900	129900	130000	129900	177
503	20240223	103400	3602973400	130000	130000	130000	130000	2
504	20240223	103300	3602713400	129900	130000	130100	129900	777
505	20240223	103200	3501716000	130000	130000	130100	130000	24
506	20240223	103100	3498595800	130000	130000	130100	130000	60
507	20240223	103000	3490795500	130000	130000	130000	130000	154
508	20240223	102900	3470775500	130100	130000	130100	130000	49
509	20240223	102800	3464405400	130100	130000	130100	130000	58
510	20240223	102700	3456864700	130000	130100	130100	130000	47
511	20240223	102600	3450754500	130000	130000	130100	130000	25
512	20240223	102500	3447504400	130100	130000	130100	130000	205
513	20240223	102400	3420838300	130000	130100	130100	130000	17
514	20240223	102300	3418628100	130000	130100	130200	130000	113
515	20240223	102200	3403927600	130100	130200	130200	130100	9
516	20240223	102100	3402756600	130100	130200	130200	130100	18
517	20240223	102000	3400414200	130200	130100	130200	130100	201
518	20240223	101900	3374261000	130100	130100	130100	130000	78
519	20240223	101800	3364113300	130100	130000	130100	130000	133
520	20240223	101700	3346823200	129900	129800	130000	129800	266
521	20240223	101600	3312273500	129900	129700	129900	129600	600
522	20240223	101500	3234421300	129700	129800	129800	129700	188
523	20240223	101400	3210035100	129800	129800	129900	129800	320
524	20240223	101300	3168498900	129800	129800	129900	129800	175
525	20240223	101200	3145783700	129800	129800	129900	129800	94
526	20240223	101100	3133582300	129800	129800	129900	129800	290
527	20240223	101000	3095940200	129900	130100	130100	129800	583
528	20240223	100900	3020186700	130000	130000	130100	130000	174
529	20240223	100800	2997566600	130000	130000	130100	130000	1359
530	20240223	100700	2820896400	130000	130000	130100	130000	301
531	20240223	100600	2781765500	130100	130100	130200	130000	281
532	20240223	100500	2745213700	130100	130200	130200	130100	5
533	20240223	100400	2744562800	130100	130200	130200	130100	59
534	20240223	100300	2736884200	130200	130100	130200	130100	49
535	20240223	100200	2730509100	130100	130100	130200	130100	49
536	20240223	100100	2724130200	130100	130200	130200	130100	21
537	20240223	100000	2721397800	130200	130100	130200	130100	150
538	20240223	095900	2701872200	130100	130100	130200	130100	51
539	20240223	095800	2695237000	130100	130200	130200	130100	45
540	20240223	095700	2689380100	130200	130200	130200	130100	54
541	20240223	095600	2682354100	130100	130100	130200	130100	25
542	20240223	095500	2679101400	130200	130100	130200	130100	4
543	20240223	095400	2678580700	130100	130100	130100	130100	234
544	20240223	095300	2648137300	130100	130100	130100	130000	130
545	20240223	095200	2631226600	130100	130000	130100	130000	71
546	20240223	095100	2621990900	130100	130200	130200	130100	77
547	20240223	095000	2611971800	130200	130100	130200	130100	20
548	20240223	094900	2609369700	130200	130100	130200	130100	2
549	20240223	094800	2609109400	130100	130100	130200	130100	71
550	20240223	094700	2599867200	130200	130200	130200	130200	4
551	20240223	094600	2599346400	130000	130200	130300	130000	34
552	20240223	094500	2594922900	130100	130100	130400	130000	129
553	20240223	094400	2578141100	130100	130100	130100	130000	379
554	20240223	094300	2528845400	130100	130100	130300	130000	521
555	20240223	094200	2461055000	130000	130100	130100	130000	193
556	20240223	094100	2435953800	130100	130100	130100	130000	50
557	20240223	094000	2429453400	130100	130100	130100	130100	13
558	20240223	093900	2427762100	130100	130100	130400	130000	389
559	20240223	093800	2377146600	130200	130400	130400	130100	913
560	20240223	093700	2258209900	130300	130400	130400	130300	50
561	20240223	093600	2251694600	130400	130400	130400	130400	34
562	20240223	093500	2247261000	130400	130400	130500	130400	95
563	20240223	093400	2234872900	130400	130400	130700	130300	82
564	20240223	093300	2224184800	130400	130400	130700	130400	130
565	20240223	093200	2207232500	130400	130700	130700	130400	46
566	20240223	093100	2201223100	130600	130400	130600	130300	397
567	20240223	093000	2149441900	130400	130300	130400	130300	103
568	20240223	092900	2136016500	130300	130300	130500	130300	24
569	20240223	092800	2132889100	130700	130500	130700	130300	477
570	20240223	092700	2070628700	130400	130400	130500	130400	82
571	20240223	092600	2059935800	130500	130700	130800	130400	269
572	20240223	092500	2024813300	130800	130800	130900	130800	209
573	20240223	092400	1997474200	130800	130800	130900	130800	186
574	20240223	092300	1973145100	130800	130800	130900	130800	175
575	20240223	092200	1950244700	130900	131000	131100	130800	380
576	20240223	092100	1900458800	131000	130600	131000	130500	579
577	20240223	092000	1824749700	130600	130700	130700	130400	284
578	20240223	091900	1787657300	130700	130500	130800	130400	542
579	20240223	091800	1716873200	130500	130300	130500	130300	281
580	20240223	091700	1680222600	130300	130300	130400	130200	314
581	20240223	091600	1639290200	130200	130300	130400	130200	95
582	20240223	091500	1626915000	130400	130200	130400	130200	523
583	20240223	091400	1558782600	130100	130000	130200	129900	354
584	20240223	091300	1512750900	130000	129900	130000	129700	349
585	20240223	091200	1467430200	129900	129600	130000	129500	425
586	20240223	091100	1412334600	129500	129500	129600	129500	279
587	20240223	091000	1376202600	129500	129600	129600	129500	166
588	20240223	090900	1354704900	129600	129600	129600	129500	284
589	20240223	090800	1317923000	129600	129500	129600	129500	338
590	20240223	090700	1274136600	129600	129600	129700	129500	452
591	20240223	090600	1215568100	129700	129600	129700	129500	826
592	20240223	090500	1108545300	129500	130000	130100	129500	4127
593	20240223	090400	572595300	130100	130200	130200	130000	703
594	20240223	090300	481150900	130100	130100	130200	130100	467
595	20240223	090200	420365100	130200	130500	130900	130200	487
596	20240223	090100	356890800	130400	131100	131100	130300	965
597	20240223	090000	231101400	131100	130800	131100	130300	1769