KissMeData/018670/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	190300	1563343600	156600	156600	156600	156600	258
3	20240223	190200	1563343600	156600	156600	156600	156600	0
4	20240223	190100	1563343600	156600	156600	156600	156600	0
5	20240223	190000	1563343600	156600	156600	156600	156600	0
6	20240223	185900	1563343600	156600	156600	156600	156600	0
7	20240223	185800	1563343600	156600	156600	156600	156600	0
8	20240223	185700	1563343600	156600	156600	156600	156600	0
9	20240223	185600	1563343600	156600	156600	156600	156600	0
10	20240223	185500	1563343600	156600	156600	156600	156600	0
11	20240223	185400	1563343600	156600	156600	156600	156600	0
12	20240223	185300	1563343600	156600	156600	156600	156600	0
13	20240223	185200	1563343600	156600	156600	156600	156600	0
14	20240223	185100	1563343600	156600	156600	156600	156600	0
15	20240223	185000	1563343600	156600	156600	156600	156600	0
16	20240223	184900	1563343600	156600	156600	156600	156600	0
17	20240223	184800	1563343600	156600	156600	156600	156600	0
18	20240223	184700	1563343600	156600	156600	156600	156600	0
19	20240223	184600	1563343600	156600	156600	156600	156600	0
20	20240223	184500	1563343600	156600	156600	156600	156600	0
21	20240223	184400	1563343600	156600	156600	156600	156600	0
22	20240223	184300	1563343600	156600	156600	156600	156600	0
23	20240223	184200	1563343600	156600	156600	156600	156600	0
24	20240223	184100	1563343600	156600	156600	156600	156600	0
25	20240223	184000	1563343600	156600	156600	156600	156600	0
26	20240223	183900	1563343600	156600	156600	156600	156600	0
27	20240223	183800	1563343600	156600	156600	156600	156600	0
28	20240223	183700	1563343600	156600	156600	156600	156600	0
29	20240223	183600	1563343600	156600	156600	156600	156600	0
30	20240223	183500	1563343600	156600	156600	156600	156600	0
31	20240223	183400	1563343600	156600	156600	156600	156600	0
32	20240223	183300	1563343600	156600	156600	156600	156600	258
33	20240223	183200	1563343600	156600	156600	156600	156600	0
34	20240223	183100	1563343600	156600	156600	156600	156600	0
35	20240223	183000	1563343600	156600	156600	156600	156600	0
36	20240223	182900	1563343600	156600	156600	156600	156600	0
37	20240223	182800	1563343600	156600	156600	156600	156600	0
38	20240223	182700	1563343600	156600	156600	156600	156600	0
39	20240223	182600	1563343600	156600	156600	156600	156600	0
40	20240223	182500	1563343600	156600	156600	156600	156600	0
41	20240223	182400	1563343600	156600	156600	156600	156600	0
42	20240223	182300	1563343600	156600	156600	156600	156600	0
43	20240223	182200	1563343600	156600	156600	156600	156600	0
44	20240223	182100	1563343600	156600	156600	156600	156600	0
45	20240223	182000	1563343600	156600	156600	156600	156600	0
46	20240223	181900	1563343600	156600	156600	156600	156600	0
47	20240223	181800	1563343600	156600	156600	156600	156600	0
48	20240223	181700	1563343600	156600	156600	156600	156600	0
49	20240223	181600	1563343600	156600	156600	156600	156600	0
50	20240223	181500	1563343600	156600	156600	156600	156600	0
51	20240223	181400	1563343600	156600	156600	156600	156600	0
52	20240223	181300	1563343600	156600	156600	156600	156600	0
53	20240223	181200	1563343600	156600	156600	156600	156600	0
54	20240223	181100	1563343600	156600	156600	156600	156600	0
55	20240223	181000	1563343600	156600	156600	156600	156600	0
56	20240223	180900	1563343600	156600	156600	156600	156600	0
57	20240223	180800	1563343600	156600	156600	156600	156600	0
58	20240223	180700	1563343600	156600	156600	156600	156600	0
59	20240223	180600	1563343600	156600	156600	156600	156600	0
60	20240223	180500	1563343600	156600	156600	156600	156600	0
61	20240223	180400	1563343600	156600	156600	156600	156600	0
62	20240223	180300	1563343600	156600	156600	156600	156600	258
63	20240223	180200	1563343600	156600	156600	156600	156600	0
64	20240223	180100	1563343600	156600	156600	156600	156600	0
65	20240223	180000	1563343600	156600	156600	156600	156600	0
66	20240223	175900	1563343600	156600	156600	156600	156600	0
67	20240223	175800	1563343600	156600	156600	156600	156600	0
68	20240223	175700	1563343600	156600	156600	156600	156600	0
69	20240223	175600	1563343600	156600	156600	156600	156600	0
70	20240223	175500	1563343600	156600	156600	156600	156600	0
71	20240223	175400	1563343600	156600	156600	156600	156600	0
72	20240223	175300	1563343600	156600	156600	156600	156600	0
73	20240223	175200	1563343600	156600	156600	156600	156600	0
74	20240223	175100	1563343600	156600	156600	156600	156600	0
75	20240223	175000	1563343600	156600	156600	156600	156600	0
76	20240223	174900	1563343600	156600	156600	156600	156600	0
77	20240223	174800	1563343600	156600	156600	156600	156600	0
78	20240223	174700	1563343600	156600	156600	156600	156600	0
79	20240223	174600	1563343600	156600	156600	156600	156600	0
80	20240223	174500	1563343600	156600	156600	156600	156600	0
81	20240223	174400	1563343600	156600	156600	156600	156600	0
82	20240223	174300	1563343600	156600	156600	156600	156600	0
83	20240223	174200	1563343600	156600	156600	156600	156600	0
84	20240223	174100	1563343600	156600	156600	156600	156600	0
85	20240223	174000	1563343600	156600	156600	156600	156600	0
86	20240223	173900	1563343600	156600	156600	156600	156600	0
87	20240223	173800	1563343600	156600	156600	156600	156600	0
88	20240223	173700	1563343600	156600	156600	156600	156600	0
89	20240223	173600	1563343600	156600	156600	156600	156600	0
90	20240223	173500	1563343600	156600	156600	156600	156600	0
91	20240223	173400	1563343600	156600	156600	156600	156600	0
92	20240223	173300	1563343600	156600	156600	156600	156600	258
93	20240223	173200	1563343600	156600	156600	156600	156600	0
94	20240223	173100	1563343600	156600	156600	156600	156600	0
95	20240223	173000	1563343600	156600	156600	156600	156600	0
96	20240223	172900	1563343600	156600	156600	156600	156600	0
97	20240223	172800	1563343600	156600	156600	156600	156600	0
98	20240223	172700	1563343600	156600	156600	156600	156600	0
99	20240223	172600	1563343600	156600	156600	156600	156600	0
100	20240223	172500	1563343600	156600	156600	156600	156600	0
101	20240223	172400	1563343600	156600	156600	156600	156600	0
102	20240223	172300	1563343600	156600	156600	156600	156600	0
103	20240223	172200	1563343600	156600	156600	156600	156600	0
104	20240223	172100	1563343600	156600	156600	156600	156600	0
105	20240223	172000	1563343600	156600	156600	156600	156600	0
106	20240223	171900	1563343600	156600	156600	156600	156600	0
107	20240223	171800	1563343600	156600	156600	156600	156600	0
108	20240223	171700	1563343600	156600	156600	156600	156600	0
109	20240223	171600	1563343600	156600	156600	156600	156600	0
110	20240223	171500	1563343600	156600	156600	156600	156600	0
111	20240223	171400	1563343600	156600	156600	156600	156600	0
112	20240223	171300	1563343600	156600	156600	156600	156600	0
113	20240223	171200	1563343600	156600	156600	156600	156600	0
114	20240223	171100	1563343600	156600	156600	156600	156600	0
115	20240223	171000	1563343600	156600	156600	156600	156600	0
116	20240223	170900	1563343600	156600	156600	156600	156600	0
117	20240223	170800	1563343600	156600	156600	156600	156600	0
118	20240223	170700	1563343600	156600	156600	156600	156600	0
119	20240223	170600	1563343600	156600	156600	156600	156600	0
120	20240223	170500	1563343600	156600	156600	156600	156600	0
121	20240223	170400	1563343600	156600	156600	156600	156600	0
122	20240223	170300	1563343600	156600	156600	156600	156600	258
123	20240223	170200	1563343600	156600	156600	156600	156600	0
124	20240223	170100	1563343600	156600	156600	156600	156600	0
125	20240223	170000	1563343600	156600	156600	156600	156600	0
126	20240223	165900	1563343600	156600	156600	156600	156600	0
127	20240223	165800	1563343600	156600	156600	156600	156600	0
128	20240223	165700	1563343600	156600	156600	156600	156600	0
129	20240223	165600	1563343600	156600	156600	156600	156600	0
130	20240223	165500	1563343600	156600	156600	156600	156600	0
131	20240223	165400	1563343600	156600	156600	156600	156600	0
132	20240223	165300	1563343600	156600	156600	156600	156600	0
133	20240223	165200	1563343600	156600	156600	156600	156600	0
134	20240223	165100	1563343600	156600	156600	156600	156600	0
135	20240223	165000	1563343600	156600	156600	156600	156600	0
136	20240223	164900	1563343600	156600	156600	156600	156600	0
137	20240223	164800	1563343600	156600	156600	156600	156600	0
138	20240223	164700	1563343600	156600	156600	156600	156600	0
139	20240223	164600	1563343600	156600	156600	156600	156600	0
140	20240223	164500	1563343600	156600	156600	156600	156600	0
141	20240223	164400	1563343600	156600	156600	156600	156600	0
142	20240223	164300	1563343600	156600	156600	156600	156600	0
143	20240223	164200	1563343600	156600	156600	156600	156600	0
144	20240223	164100	1563343600	156600	156600	156600	156600	0
145	20240223	164000	1563343600	156600	156600	156600	156600	0
146	20240223	163900	1563343600	156600	156600	156600	156600	0
147	20240223	163800	1563343600	156600	156600	156600	156600	0
148	20240223	163700	1563343600	156600	156600	156600	156600	0
149	20240223	163600	1563343600	156600	156600	156600	156600	0
150	20240223	163500	1563343600	156600	156600	156600	156600	0
151	20240223	163400	1563343600	156600	156600	156600	156600	0
152	20240223	163300	1563343600	156600	156600	156600	156600	258
153	20240223	163200	1563343600	156600	156600	156600	156600	0
154	20240223	163100	1563343600	156600	156600	156600	156600	0
155	20240223	163000	1563343600	156600	156600	156600	156600	0
156	20240223	162900	1563343600	156600	156600	156600	156600	0
157	20240223	162800	1563343600	156600	156600	156600	156600	0
158	20240223	162700	1563343600	156600	156600	156600	156600	0
159	20240223	162600	1563343600	156600	156600	156600	156600	0
160	20240223	162500	1563343600	156600	156600	156600	156600	0
161	20240223	162400	1563343600	156600	156600	156600	156600	0
162	20240223	162300	1563343600	156600	156600	156600	156600	0
163	20240223	162200	1563343600	156600	156600	156600	156600	0
164	20240223	162100	1563343600	156600	156600	156600	156600	0
165	20240223	162000	1563343600	156600	156600	156600	156600	0
166	20240223	161900	1563343600	156600	156600	156600	156600	0
167	20240223	161800	1563343600	156600	156600	156600	156600	0
168	20240223	161700	1563343600	156600	156600	156600	156600	0
169	20240223	161600	1563343600	156600	156600	156600	156600	0
170	20240223	161500	1563343600	156600	156600	156600	156600	0
171	20240223	161400	1563343600	156600	156600	156600	156600	0
172	20240223	161300	1563343600	156600	156600	156600	156600	0
173	20240223	161200	1563343600	156600	156600	156600	156600	0
174	20240223	161100	1563343600	156600	156600	156600	156600	0
175	20240223	161000	1563343600	156600	156600	156600	156600	0
176	20240223	160900	1563343600	156600	156600	156600	156600	0
177	20240223	160800	1563343600	156600	156600	156600	156600	0
178	20240223	160700	1563343600	156600	156600	156600	156600	0
179	20240223	160600	1563343600	156600	156600	156600	156600	0
180	20240223	160500	1563343600	156600	156600	156600	156600	0
181	20240223	160400	1563343600	156600	156600	156600	156600	0
182	20240223	160300	1563343600	156600	156600	156600	156600	258
183	20240223	160200	1563343600	156600	156600	156600	156600	0
184	20240223	160100	1563343600	156600	156600	156600	156600	0
185	20240223	160000	1563343600	156600	156600	156600	156600	0
186	20240223	155900	1563343600	156600	156600	156600	156600	0
187	20240223	155800	1563343600	156600	156600	156600	156600	0
188	20240223	155700	1563343600	156600	156600	156600	156600	0
189	20240223	155600	1563343600	156600	156600	156600	156600	0
190	20240223	155500	1563343600	156600	156600	156600	156600	0
191	20240223	155400	1563343600	156600	156600	156600	156600	0
192	20240223	155300	1563343600	156600	156600	156600	156600	0
193	20240223	155200	1563343600	156600	156600	156600	156600	0
194	20240223	155100	1563343600	156600	156600	156600	156600	0
195	20240223	155000	1563343600	156600	156600	156600	156600	0
196	20240223	154900	1563343600	156600	156600	156600	156600	0
197	20240223	154800	1563343600	156600	156600	156600	156600	0
198	20240223	154700	1563343600	156600	156600	156600	156600	0
199	20240223	154600	1563343600	156600	156600	156600	156600	0
200	20240223	154500	1563343600	156600	156600	156600	156600	0
201	20240223	154400	1563343600	156600	156600	156600	156600	0
202	20240223	154300	1563343600	156600	156600	156600	156600	0
203	20240223	154200	1563343600	156600	156600	156600	156600	0
204	20240223	154100	1563343600	156600	156600	156600	156600	0
205	20240223	154000	1563343600	156600	156600	156600	156600	0
206	20240223	153900	1563343600	156600	156600	156600	156600	0
207	20240223	153800	1563343600	156600	156600	156600	156600	0
208	20240223	153700	1563343600	156600	156600	156600	156600	0
209	20240223	153600	1563343600	156600	156600	156600	156600	0
210	20240223	153500	1563343600	156600	156600	156600	156600	0
211	20240223	153400	1563343600	156600	156600	156600	156600	0
212	20240223	153300	1563343600	156600	156600	156600	156600	258
213	20240223	153200	1563343600	156600	156600	156600	156600	0
214	20240223	153100	1563343600	156600	156600	156600	156600	0
215	20240223	153000	1563343600	156600	156600	156600	156600	258
216	20240223	152900	1522940800	156400	156400	156400	156400	0
217	20240223	152800	1522940800	156400	156400	156400	156400	0
218	20240223	152700	1522940800	156400	156400	156400	156400	0
219	20240223	152600	1522940800	156400	156400	156400	156400	0
220	20240223	152500	1522940800	156400	156400	156400	156400	0
221	20240223	152400	1522940800	156400	156400	156400	156400	0
222	20240223	152300	1522940800	156400	156400	156400	156400	0
223	20240223	152200	1522940800	156400	156400	156400	156400	0
224	20240223	152100	1522940800	156400	156400	156400	156400	0
225	20240223	152000	1522940800	156400	156400	156400	156400	0
226	20240223	151900	1522940800	156400	156400	156400	156400	26
227	20240223	151800	1518874400	156400	156400	156500	156400	87
228	20240223	151700	1505261500	156300	156100	156400	156100	18
229	20240223	151600	1502447500	156100	156000	156100	156000	92
230	20240223	151500	1488090200	156100	156500	156500	155800	330
231	20240223	151400	1436603600	156500	156500	156500	156400	12
232	20240223	151300	1434725900	156500	156400	156500	156400	10
233	20240223	151200	1433161100	156500	156400	156500	156400	10
234	20240223	151100	1431596500	156400	156600	156600	156400	49
235	20240223	151000	1423927600	156500	156500	156600	156500	74
236	20240223	150900	1412346200	156600	156600	156600	156500	16
237	20240223	150800	1409840700	156600	156500	156600	156500	13
238	20240223	150700	1407805300	156500	156500	156500	156500	7
239	20240223	150600	1406709800	156500	156500	156500	156400	17
240	20240223	150500	1404049400	156500	156500	156500	156400	24
241	20240223	150400	1400293900	156500	156500	156500	156500	6
242	20240223	150300	1399354900	156500	156500	156500	156400	38
243	20240223	150200	1393411000	156500	156400	156500	156400	10
244	20240223	150100	1391846600	156400	156400	156400	156400	7
245	20240223	150000	1390751800	156400	156200	156400	156200	20
246	20240223	145900	1387626800	156200	156100	156200	156100	16
247	20240223	145800	1385127900	156100	156200	156200	156100	25
248	20240223	145700	1381223000	156300	156300	156300	156300	13
249	20240223	145600	1379191100	156300	156600	156600	156300	215
250	20240223	145500	1345544000	156600	156500	156600	156500	2
251	20240223	145400	1345230900	156600	156500	156600	156500	23
252	20240223	145300	1341630500	156600	156600	156600	156600	8
253	20240223	145200	1340377700	156600	156600	156600	156500	13
254	20240223	145100	1338342400	156600	156500	156600	156500	28
255	20240223	145000	1333959600	156600	156600	156600	156500	14
256	20240223	144900	1331767700	156600	156600	156600	156600	3
257	20240223	144800	1331297900	156600	156600	156600	156500	74
258	20240223	144700	1319716100	156500	156500	156600	156500	37
259	20240223	144600	1313925500	156500	156400	156500	156400	12
260	20240223	144500	1312048100	156500	156500	156500	156400	7
261	20240223	144400	1310952700	156400	156500	156500	156400	26
262	20240223	144300	1306885300	156400	156500	156500	156400	8
263	20240223	144200	1305633400	156500	156500	156500	156400	14
264	20240223	144100	1303442800	156500	156500	156500	156400	10
265	20240223	144000	1301878000	156400	156400	156500	156400	31
266	20240223	143900	1297029200	156500	156400	156500	156300	25
267	20240223	143800	1293120100	156400	156400	156500	156400	10
268	20240223	143700	1291556000	156400	156300	156400	156300	16
269	20240223	143600	1289055000	156300	156200	156300	156200	23
270	20240223	143500	1285460700	156200	156200	156200	156200	3
271	20240223	143400	1284992100	156200	156300	156300	156200	10
272	20240223	143300	1283429800	156400	156400	156400	156300	33
273	20240223	143200	1278269100	156500	156500	156500	156400	15
274	20240223	143100	1275922300	156500	156400	156500	156400	4
275	20240223	143000	1275296400	156500	156500	156500	156400	24
276	20240223	142900	1271541800	156500	156400	156500	156400	9
277	20240223	142800	1270133700	156400	156500	156500	156400	9
278	20240223	142700	1268726000	156400	156500	156500	156400	33
279	20240223	142600	1263563900	156400	156500	156500	156400	14
280	20240223	142500	1261373400	156500	156400	156500	156400	17
281	20240223	142400	1258713500	156500	156500	156500	156400	16
282	20240223	142300	1256209600	156500	156400	156500	156400	24
283	20240223	142200	1252455000	156400	156400	156500	156400	13
284	20240223	142100	1250421700	156300	156200	156300	156200	14
285	20240223	142000	1248234700	156200	156100	156300	156100	20
286	20240223	141900	1245110600	156100	156100	156300	156100	12
287	20240223	141800	1243236300	156200	156200	156200	156200	14
288	20240223	141700	1241049500	156100	156300	156300	156100	17
289	20240223	141600	1238393400	156300	156300	156300	156300	2
290	20240223	141500	1238080800	156400	156300	156400	156300	16
291	20240223	141400	1235579400	156400	156400	156400	156400	6
292	20240223	141300	1234641000	156500	156400	156500	156400	8
293	20240223	141200	1233389700	156400	156400	156500	156300	11
294	20240223	141100	1231669300	156400	156400	156500	156400	32
295	20240223	141000	1226664000	156400	156500	156500	156400	15
296	20240223	140900	1224317500	156500	156400	156500	156400	6
297	20240223	140800	1223379000	156400	156400	156400	156400	21
298	20240223	140700	1220094600	156400	156500	156600	156400	33
299	20240223	140600	1214930000	156500	156500	156500	156500	31
300	20240223	140500	1210078500	156500	156500	156600	156500	86
301	20240223	140400	1196618500	156500	156600	156600	156500	8
302	20240223	140300	1195365900	156500	156500	156500	156500	30
303	20240223	140200	1190670900	156500	156500	156600	156500	125
304	20240223	140100	1171107900	156500	156600	156600	156500	17
305	20240223	140000	1168446800	156500	156500	156600	156500	29
306	20240223	135900	1163908200	156600	156600	156600	156500	16
307	20240223	135800	1161403200	156600	156600	156600	156600	7
308	20240223	135700	1160307000	156500	156400	156600	156400	59
309	20240223	135600	1151072100	156400	156400	156400	156300	25
310	20240223	135500	1147163400	156300	156300	156400	156300	22
311	20240223	135400	1143724200	156400	156300	156400	156300	7
312	20240223	135300	1142629900	156400	156300	156400	156300	29
313	20240223	135200	1138096600	156300	156300	156400	156300	22
314	20240223	135100	1134657500	156400	156400	156400	156400	1
315	20240223	135000	1134501100	156400	156300	156400	156300	29
316	20240223	134900	1129967100	156300	156400	156400	156300	19
317	20240223	134800	1126996500	156400	156400	156400	156400	7
318	20240223	134700	1125901700	156400	156400	156400	156300	25
319	20240223	134600	1121991800	156400	156300	156400	156300	40
320	20240223	134500	1115737400	156300	156300	156300	156200	33
321	20240223	134400	1110581200	156200	156200	156300	156200	12
322	20240223	134300	1108706200	156300	156200	156300	156200	16
323	20240223	134200	1106206500	156300	156200	156300	156200	19
324	20240223	134100	1103238600	156200	156100	156200	156100	6
325	20240223	134000	1102301500	156200	156400	156400	156200	24
326	20240223	133900	1098550500	156400	156500	156500	156400	36
327	20240223	133800	1092920000	156500	156500	156500	156400	16
328	20240223	133700	1090416500	156400	156500	156500	156400	19
329	20240223	133600	1087444200	156500	156500	156500	156400	19
330	20240223	133500	1084472300	156500	156400	156500	156400	24
331	20240223	133400	1080718100	156500	156500	156500	156500	10
332	20240223	133300	1079153100	156500	156400	156500	156300	22
333	20240223	133200	1075713200	156400	156400	156400	156300	30
334	20240223	133100	1071022200	156200	156200	156200	156200	0
335	20240223	133000	1071022200	156200	156100	156300	156100	26
336	20240223	132900	1066962000	156200	156300	156300	156200	19
337	20240223	132800	1063993800	156400	156100	156400	156100	14
338	20240223	132700	1061807800	156300	156200	156300	156100	8
339	20240223	132600	1060558200	156200	156200	156200	156200	24
340	20240223	132500	1056809400	156200	156300	156300	156200	20
341	20240223	132400	1053684900	156400	156400	156400	156300	20
342	20240223	132300	1050558000	156400	156400	156400	156300	24
343	20240223	132200	1046806000	156300	156300	156400	156300	22
344	20240223	132100	1043366500	156200	156200	156200	156200	28
345	20240223	132000	1038992900	156400	156200	156400	156100	38
346	20240223	131900	1033058100	156200	156000	156200	156000	18
347	20240223	131800	1030248200	156200	156000	156300	156000	22
348	20240223	131700	1026813900	156000	155900	156000	155900	10
349	20240223	131600	1025254800	155900	156300	156300	155900	16
350	20240223	131500	1022754800	155800	155900	156400	155800	13
351	20240223	131400	1020728700	156000	156400	156400	156000	103
352	20240223	131300	1004649500	156300	156300	156300	156200	26
353	20240223	131200	1000585800	156400	156400	156400	156300	4
354	20240223	131100	999960300	156400	156300	156400	156300	13
355	20240223	131000	997927900	156400	156500	156500	156400	21
356	20240223	130900	994642500	156500	156500	156500	156500	3
357	20240223	130800	994173000	156500	156600	156600	156500	29
358	20240223	130700	989633800	156600	156500	156600	156500	28
359	20240223	130600	985250500	156500	156500	156600	156500	26
360	20240223	130500	981181300	156600	156500	156600	156500	50
361	20240223	130400	973352700	156600	156700	156700	156600	31
362	20240223	130300	968497900	156600	156600	156600	156600	14
363	20240223	130200	966305500	156600	156700	156800	156600	145
364	20240223	130100	943585600	156600	156400	156600	156400	48
365	20240223	130000	936071900	156600	156400	156600	156300	149
366	20240223	125900	912754200	156300	156300	156400	156300	18
367	20240223	125800	909940700	156300	156200	156300	156200	32
368	20240223	125700	904942200	156200	156100	156200	156100	16
369	20240223	125600	902444400	156200	156100	156200	156000	19
370	20240223	125500	899478500	156200	156300	156300	156200	20
371	20240223	125400	896353600	156300	156300	156300	156300	0
372	20240223	125300	896353600	156300	156300	156300	156100	31
373	20240223	125200	891512300	156400	156400	156500	156400	94
374	20240223	125100	876810200	156400	156100	156400	156100	45
375	20240223	125000	869776500	156000	156000	156000	156000	3
376	20240223	124900	869308500	155900	156000	156000	155900	13
377	20240223	124800	867281200	155900	155900	156000	155900	27
378	20240223	124700	863071400	156000	156000	156000	156000	1
379	20240223	124600	862915400	156000	156000	156000	156000	35
380	20240223	124500	857455400	156100	156000	156100	156000	16
381	20240223	124400	854958500	156000	156000	156000	156000	5
382	20240223	124300	854178500	156100	156100	156100	156000	16
383	20240223	124200	851681000	156000	156200	156200	156000	24
384	20240223	124100	847935200	156100	156200	156200	156100	27
385	20240223	124000	843717900	156200	156100	156200	156100	11
386	20240223	123900	842000300	156200	156100	156200	156100	23
387	20240223	123800	838408800	156100	156100	156100	156100	48
388	20240223	123700	830916000	156100	156100	156100	156100	7
389	20240223	123600	829823300	156100	156300	156300	156100	16
390	20240223	123500	827324900	156200	156200	156300	156200	9
391	20240223	123400	825919000	156200	156300	156300	156200	22
392	20240223	123300	822481200	156400	156400	156400	156300	16
393	20240223	123200	819979300	156300	156400	156400	156300	8
394	20240223	123100	818728700	156200	156500	156500	156200	13
395	20240223	123000	816697500	156500	156200	156600	156200	19
396	20240223	122900	813726000	156100	156000	156100	156000	20
397	20240223	122800	810605700	156000	156000	156100	156000	29
398	20240223	122700	806081400	155900	155900	155900	155900	8
399	20240223	122600	804834200	155800	155800	155900	155800	29
400	20240223	122500	800315900	155800	155700	155800	155700	7
401	20240223	122400	799225400	155800	156000	156000	155800	16
402	20240223	122300	796731300	155800	156000	156000	155800	2
403	20240223	122200	796419500	155900	155900	156000	155900	22
404	20240223	122100	792989100	155900	155900	156000	155900	37
405	20240223	122000	787219600	155800	155900	155900	155800	14
406	20240223	121900	785037700	155900	155900	155900	155800	17
407	20240223	121800	782388500	155900	155800	155900	155800	14
408	20240223	121700	780206200	155800	155800	155900	155800	23
409	20240223	121600	776622700	155900	155900	155900	155900	5
410	20240223	121500	775843200	155900	155800	155900	155800	31
411	20240223	121400	771012600	155900	156000	156000	155800	65
412	20240223	121300	760875800	155800	155900	155900	155800	61
413	20240223	121200	751366700	156000	156000	156000	155900	20
414	20240223	121100	748247900	155900	155900	155900	155900	5
415	20240223	121000	747468400	156000	155900	156000	155900	12
416	20240223	120900	745597000	155900	156000	156000	155900	31
417	20240223	120800	740763300	156000	156000	156000	156000	5
418	20240223	120700	739983300	156000	156000	156000	155900	23
419	20240223	120600	736397000	156000	156000	156000	155900	45
420	20240223	120500	729377100	156000	155900	156000	155900	5
421	20240223	120400	728597500	155900	155900	155900	155800	17
422	20240223	120300	725948300	155900	155900	155900	155800	23
423	20240223	120200	722363600	155900	155800	155900	155800	14
424	20240223	120100	720182200	155900	155900	155900	155800	14
425	20240223	120000	718000100	155900	155900	155900	155900	6
426	20240223	115900	717064700	155900	155800	155900	155800	20
427	20240223	115800	713948400	155900	155800	155900	155800	8
428	20240223	115700	712701300	155900	155900	155900	155800	21
429	20240223	115600	709428500	155900	155900	155900	155900	13
430	20240223	115500	707401800	155800	155800	155800	155800	1
431	20240223	115400	707246000	155800	156200	156200	155800	35
432	20240223	115300	701786000	156300	156300	156400	156300	30
433	20240223	115200	697096300	156300	156300	156300	156200	14
434	20240223	115100	694909200	156300	156100	156500	156100	19
435	20240223	115000	691941100	156100	155900	156100	155900	58
436	20240223	114900	682892400	156000	155900	156000	155900	31
437	20240223	114800	678057600	155800	155800	155900	155800	9
438	20240223	114700	676655300	155700	155600	155700	155600	23
439	20240223	114600	673074500	155600	155600	155600	155600	9
440	20240223	114500	671674100	155600	155600	155700	155600	20
441	20240223	114400	668561600	155700	155600	155700	155600	16
442	20240223	114300	666070900	155700	155700	155700	155700	0
443	20240223	114200	666070900	155700	155700	155700	155700	23
444	20240223	114100	662489800	155800	155600	155800	155600	8
445	20240223	114000	661244600	155600	155600	155700	155600	24
446	20240223	113900	657509900	155700	155600	155700	155600	15
447	20240223	113800	655175300	155600	155700	155700	155600	13
448	20240223	113700	653151800	155600	155700	155700	155600	11
449	20240223	113600	651439600	155800	155900	155900	155800	9
450	20240223	113500	650037300	155900	155800	155900	155800	24
451	20240223	113400	646297500	155800	155900	155900	155800	13
452	20240223	113300	644272000	155800	155800	155800	155800	7
453	20240223	113200	643181400	155900	155600	156000	155600	102
454	20240223	113100	627280200	155600	155500	155600	155500	19
455	20240223	113000	624324400	155600	155400	155700	155400	12
456	20240223	112900	622456800	155700	155500	155700	155500	38
457	20240223	112800	616544200	155400	155500	155500	155400	7
458	20240223	112700	615456200	155500	155600	155600	155500	9
459	20240223	112600	614056600	155500	155500	155600	155500	23
460	20240223	112500	610479100	155500	155500	155500	155500	14
461	20240223	112400	608302100	155600	155500	155600	155500	11
462	20240223	112300	606591500	155600	155500	155600	155500	13
463	20240223	112200	604569900	155500	155400	155500	155400	13
464	20240223	112100	602548500	155400	155500	155500	155400	12
465	20240223	112000	600682600	155400	155500	155500	155400	23
466	20240223	111900	597106600	155500	155500	155500	155500	5
467	20240223	111800	596329100	155400	155500	155500	155400	16
468	20240223	111700	593841700	155700	155600	155700	155600	9
469	20240223	111600	592441200	155500	155500	155600	155500	17
470	20240223	111500	589797500	155500	155600	155600	155500	16
471	20240223	111400	587308800	155600	155700	155700	155600	8
472	20240223	111300	586063900	155600	155700	155700	155600	107
473	20240223	111200	569404800	155800	155800	155800	155700	16
474	20240223	111100	566912600	155800	155700	155800	155700	14
475	20240223	111000	564732000	155800	155800	155800	155800	8
476	20240223	110900	563485600	155800	155700	155800	155700	22
477	20240223	110800	560059300	155800	155800	155800	155800	19
478	20240223	110700	557099100	155900	155700	155900	155700	13
479	20240223	110600	555074100	155800	155800	155800	155800	7
480	20240223	110500	553983500	155700	155800	155800	155700	28
481	20240223	110400	549622200	155800	155800	155800	155800	2
482	20240223	110300	549310600	155800	155800	155900	155700	30
483	20240223	110200	544636900	155900	155900	155900	155900	7
484	20240223	110100	543545600	155800	155800	155900	155800	16
485	20240223	110000	541052300	155800	155800	155900	155800	21
486	20240223	105900	537779800	155800	155800	155900	155800	14
487	20240223	105800	535598000	155700	155800	155900	155700	21
488	20240223	105700	532326000	155900	155700	155900	155700	37
489	20240223	105600	526561600	155700	155700	155800	155600	31
490	20240223	105500	521734200	155700	155700	155700	155700	5
491	20240223	105400	520955700	155700	155600	155700	155600	16
492	20240223	105300	518465300	155600	155600	155900	155600	19
493	20240223	105200	515507600	155600	155600	155600	155600	5
494	20240223	105100	514729600	155600	155600	155800	155500	33
495	20240223	105000	509595700	155600	155700	155700	155600	12
496	20240223	104900	507727500	155700	155800	155900	155700	22
497	20240223	104800	504300800	155800	155900	155900	155800	8
498	20240223	104700	503054300	155900	155900	155900	155900	22
499	20240223	104600	499624500	155900	155800	155900	155800	27
500	20240223	104500	495416500	155700	155700	155800	155700	6
501	20240223	104400	494482200	155800	155800	155800	155800	9
502	20240223	104300	493080000	155800	155900	155900	155800	21
503	20240223	104200	489807700	155900	155800	155900	155800	6
504	20240223	104100	488872400	155900	155900	155900	155800	18
505	20240223	104000	486067400	155900	155900	155900	155800	25
506	20240223	103900	482170400	155800	155800	155800	155800	2
507	20240223	103800	481858800	155900	155900	156000	155900	19
508	20240223	103700	478896100	156000	155900	156000	155900	8
509	20240223	103600	477648800	155900	155900	155900	155900	21
510	20240223	103500	474374900	155900	156000	156000	155900	12
511	20240223	103400	472503500	156000	155900	156100	155900	69
512	20240223	103300	461740800	156000	156000	156000	156000	46
513	20240223	103200	454564800	155900	155900	155900	155800	17
514	20240223	103100	451915000	155900	156000	156100	155900	31
515	20240223	103000	447079000	156000	156000	156000	155900	27
516	20240223	102900	442867500	156000	155800	156000	155800	58
517	20240223	102800	433824300	155800	155600	155900	155600	6
518	20240223	102700	432890000	155600	155700	155700	155500	15
519	20240223	102600	430556000	155700	155700	155800	155600	37
520	20240223	102500	424796700	155700	155700	155700	155700	1
521	20240223	102400	424641000	155400	155700	155700	155400	32
522	20240223	102300	419664300	155500	155400	155500	155300	25
523	20240223	102200	415778100	155300	155400	155400	155300	6
524	20240223	102100	414846200	155200	155400	155400	155200	18
525	20240223	102000	412051600	155400	155500	155500	155400	6
526	20240223	101900	411119100	155400	155400	155400	155200	20
527	20240223	101800	408012700	155400	155300	155400	155300	7
528	20240223	101700	406925500	155500	155500	155500	155500	3
529	20240223	101600	406459000	155200	155400	155400	155200	28
530	20240223	101500	402111700	155400	155200	155400	155200	24
531	20240223	101400	398385800	155100	155200	155200	155100	32
532	20240223	101300	393419900	155100	155200	155200	155100	4
533	20240223	101200	392799300	155100	155100	155200	155000	23
534	20240223	101100	389232500	155000	155000	155000	155000	12
535	20240223	101000	387372500	155300	155100	155300	155000	31
536	20240223	100900	382562800	155100	155100	155200	155100	26
537	20240223	100800	378530100	155100	155100	155100	155100	6
538	20240223	100700	377599500	155100	155100	155100	155100	21
539	20240223	100600	374342400	155100	155100	155100	155100	0
540	20240223	100500	374342400	155100	155100	155100	155100	13
541	20240223	100400	372326100	155200	155200	155200	155200	8
542	20240223	100300	371084500	155200	155300	155300	155200	7
543	20240223	100200	369997800	155400	155100	155400	155100	18
544	20240223	100100	367204400	155200	155000	155200	155000	28
545	20240223	100000	362861600	155000	155000	155000	155000	0
546	20240223	095900	362861600	155000	155100	155100	155000	36
547	20240223	095800	357281400	155100	155100	155100	155100	1
548	20240223	095700	357126300	155000	155100	155100	155000	15
549	20240223	095600	354799900	155100	155100	155100	155100	1
550	20240223	095500	354644800	155300	155400	155400	155300	6
551	20240223	095400	353712900	155400	155200	155400	155200	8
552	20240223	095300	352471000	155200	155200	155200	155000	14
553	20240223	095200	350299500	155300	155000	155300	155000	9
554	20240223	095100	348903900	155000	155200	155300	155000	41
555	20240223	095000	342542500	155400	155400	155400	155400	1
556	20240223	094900	342387100	155300	155300	155300	155300	19
557	20240223	094800	339436400	155300	155400	155400	155300	9
558	20240223	094700	338038600	155300	155500	155500	155300	6
559	20240223	094600	337106600	155500	155500	155500	155500	0
560	20240223	094500	337106600	155500	155600	155600	155500	11
561	20240223	094400	335396000	155600	155500	155600	155500	4
562	20240223	094300	334773900	155200	155200	155400	155200	19
563	20240223	094200	331821700	155200	155500	155500	155200	6
564	20240223	094100	330889300	155600	155900	155900	155600	39
565	20240223	094000	324814200	156000	155900	156000	155900	4
566	20240223	093900	324190300	155900	155900	155900	155900	13
567	20240223	093800	322163600	155900	155900	155900	155900	2
568	20240223	093700	321851800	156200	156200	156200	155800	17
569	20240223	093600	319202000	156200	156100	156200	156100	8
570	20240223	093500	317953000	156100	156100	156100	156100	2
571	20240223	093400	317640800	156300	156600	156600	156300	32
572	20240223	093300	312633200	156700	156700	156700	156700	4
573	20240223	093200	312006400	156800	156800	156800	156800	23
574	20240223	093100	308400000	156600	156800	156800	156400	106
575	20240223	093000	291786600	156900	157000	157000	156800	52
576	20240223	092900	283631700	156900	157200	157200	156800	27
577	20240223	092800	279395500	156800	157500	157600	156800	181
578	20240223	092700	250929700	157600	157300	157600	157200	41
579	20240223	092600	244479700	157300	157200	157300	157200	21
580	20240223	092500	241178000	156900	156700	157200	156700	43
581	20240223	092400	234430700	156700	156700	156700	156700	23
582	20240223	092300	230826600	156700	157100	157500	156700	293
583	20240223	092200	184798300	157000	156800	157000	156600	77
584	20240223	092100	172716100	156800	156900	156900	156800	15
585	20240223	092000	170363900	156900	156500	156900	156500	12
586	20240223	091900	168485100	156300	156400	156400	156300	10
587	20240223	091800	166921300	156500	156600	156700	156500	72
588	20240223	091700	155650600	156900	157000	157000	156900	2
589	20240223	091600	155336700	157100	157200	157200	157100	8
590	20240223	091500	154079300	157200	156900	157400	156400	423
591	20240223	091400	87609800	156900	156600	156900	156300	252
592	20240223	091300	48101100	156600	156300	156600	156300	85
593	20240223	091200	34793100	156200	156200	156200	156200	4
594	20240223	091100	34168300	156300	156100	156400	156100	10
595	20240223	091000	32605600	156400	155200	156400	155200	33
596	20240223	090900	27464600	155200	155200	155200	155200	5
597	20240223	090800	26688600	155200	154800	155200	154800	3
598	20240223	090700	26223400	154700	154500	154700	154500	29
599	20240223	090600	21738300	154500	154500	154500	154500	9
600	20240223	090500	20347800	154600	154600	154600	154600	0
601	20240223	090400	20347800	154600	154600	154600	154100	107
602	20240223	090300	3857100	154100	154200	154300	154100	7
603	20240223	090200	2777700	154200	154200	154200	154200	3
604	20240223	090100	2315100	154200	154200	154200	154200	1
605	20240223	090000	2160900	154200	154500	154500	154200	14