KissMeData/020000/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190400	580111800	20150	20150	20150	20150	213
3	20240220	190300	580111800	20150	20150	20150	20150	0
4	20240220	190200	580111800	20150	20150	20150	20150	0
5	20240220	190100	580111800	20150	20150	20150	20150	0
6	20240220	190000	580111800	20150	20150	20150	20150	0
7	20240220	185900	580111800	20150	20150	20150	20150	0
8	20240220	185800	580111800	20150	20150	20150	20150	0
9	20240220	185700	580111800	20150	20150	20150	20150	0
10	20240220	185600	580111800	20150	20150	20150	20150	0
11	20240220	185500	580111800	20150	20150	20150	20150	0
12	20240220	185400	580111800	20150	20150	20150	20150	0
13	20240220	185300	580111800	20150	20150	20150	20150	0
14	20240220	185200	580111800	20150	20150	20150	20150	0
15	20240220	185100	580111800	20150	20150	20150	20150	0
16	20240220	185000	580111800	20150	20150	20150	20150	0
17	20240220	184900	580111800	20150	20150	20150	20150	0
18	20240220	184800	580111800	20150	20150	20150	20150	0
19	20240220	184700	580111800	20150	20150	20150	20150	0
20	20240220	184600	580111800	20150	20150	20150	20150	0
21	20240220	184500	580111800	20150	20150	20150	20150	0
22	20240220	184400	580111800	20150	20150	20150	20150	0
23	20240220	184300	580111800	20150	20150	20150	20150	0
24	20240220	184200	580111800	20150	20150	20150	20150	0
25	20240220	184100	580111800	20150	20150	20150	20150	0
26	20240220	184000	580111800	20150	20150	20150	20150	0
27	20240220	183900	580111800	20150	20150	20150	20150	0
28	20240220	183800	580111800	20150	20150	20150	20150	0
29	20240220	183700	580111800	20150	20150	20150	20150	0
30	20240220	183600	580111800	20150	20150	20150	20150	0
31	20240220	183500	580111800	20150	20150	20150	20150	0
32	20240220	183400	580111800	20150	20150	20150	20150	213
33	20240220	183300	580111800	20150	20150	20150	20150	0
34	20240220	183200	580111800	20150	20150	20150	20150	0
35	20240220	183100	580111800	20150	20150	20150	20150	0
36	20240220	183000	580111800	20150	20150	20150	20150	0
37	20240220	182900	580111800	20150	20150	20150	20150	0
38	20240220	182800	580111800	20150	20150	20150	20150	0
39	20240220	182700	580111800	20150	20150	20150	20150	0
40	20240220	182600	580111800	20150	20150	20150	20150	0
41	20240220	182500	580111800	20150	20150	20150	20150	0
42	20240220	182400	580111800	20150	20150	20150	20150	0
43	20240220	182300	580111800	20150	20150	20150	20150	0
44	20240220	182200	580111800	20150	20150	20150	20150	0
45	20240220	182100	580111800	20150	20150	20150	20150	0
46	20240220	182000	580111800	20150	20150	20150	20150	0
47	20240220	181900	580111800	20150	20150	20150	20150	0
48	20240220	181800	580111800	20150	20150	20150	20150	0
49	20240220	181700	580111800	20150	20150	20150	20150	0
50	20240220	181600	580111800	20150	20150	20150	20150	0
51	20240220	181500	580111800	20150	20150	20150	20150	0
52	20240220	181400	580111800	20150	20150	20150	20150	0
53	20240220	181300	580111800	20150	20150	20150	20150	0
54	20240220	181200	580111800	20150	20150	20150	20150	0
55	20240220	181100	580111800	20150	20150	20150	20150	0
56	20240220	181000	580111800	20150	20150	20150	20150	0
57	20240220	180900	580111800	20150	20150	20150	20150	0
58	20240220	180800	580111800	20150	20150	20150	20150	0
59	20240220	180700	580111800	20150	20150	20150	20150	0
60	20240220	180600	580111800	20150	20150	20150	20150	0
61	20240220	180500	580111800	20150	20150	20150	20150	0
62	20240220	180400	580111800	20150	20150	20150	20150	213
63	20240220	180300	580111800	20150	20150	20150	20150	0
64	20240220	180200	580111800	20150	20150	20150	20150	0
65	20240220	180100	580111800	20150	20150	20150	20150	0
66	20240220	180000	580111800	20150	20150	20150	20150	0
67	20240220	175900	580111800	20150	20150	20150	20150	0
68	20240220	175800	580111800	20150	20150	20150	20150	0
69	20240220	175700	580111800	20150	20150	20150	20150	0
70	20240220	175600	580111800	20150	20150	20150	20150	0
71	20240220	175500	580111800	20150	20150	20150	20150	0
72	20240220	175400	580111800	20150	20150	20150	20150	0
73	20240220	175300	580111800	20150	20150	20150	20150	0
74	20240220	175200	580111800	20150	20150	20150	20150	0
75	20240220	175100	580111800	20150	20150	20150	20150	0
76	20240220	175000	580111800	20150	20150	20150	20150	0
77	20240220	174900	580111800	20150	20150	20150	20150	0
78	20240220	174800	580111800	20150	20150	20150	20150	0
79	20240220	174700	580111800	20150	20150	20150	20150	0
80	20240220	174600	580111800	20150	20150	20150	20150	0
81	20240220	174500	580111800	20150	20150	20150	20150	0
82	20240220	174400	580111800	20150	20150	20150	20150	0
83	20240220	174300	580111800	20150	20150	20150	20150	0
84	20240220	174200	580111800	20150	20150	20150	20150	0
85	20240220	174100	580111800	20150	20150	20150	20150	0
86	20240220	174000	580111800	20150	20150	20150	20150	0
87	20240220	173900	580111800	20150	20150	20150	20150	0
88	20240220	173800	580111800	20150	20150	20150	20150	0
89	20240220	173700	580111800	20150	20150	20150	20150	0
90	20240220	173600	580111800	20150	20150	20150	20150	0
91	20240220	173500	580111800	20150	20150	20150	20150	0
92	20240220	173400	580111800	20150	20150	20150	20150	213
93	20240220	173300	580111800	20150	20150	20150	20150	0
94	20240220	173200	580111800	20150	20150	20150	20150	0
95	20240220	173100	580111800	20150	20150	20150	20150	0
96	20240220	173000	580111800	20150	20150	20150	20150	0
97	20240220	172900	580111800	20150	20150	20150	20150	0
98	20240220	172800	580111800	20150	20150	20150	20150	0
99	20240220	172700	580111800	20150	20150	20150	20150	0
100	20240220	172600	580111800	20150	20150	20150	20150	0
101	20240220	172500	580111800	20150	20150	20150	20150	0
102	20240220	172400	580111800	20150	20150	20150	20150	0
103	20240220	172300	580111800	20150	20150	20150	20150	0
104	20240220	172200	580111800	20150	20150	20150	20150	0
105	20240220	172100	580111800	20150	20150	20150	20150	0
106	20240220	172000	580111800	20150	20150	20150	20150	0
107	20240220	171900	580111800	20150	20150	20150	20150	0
108	20240220	171800	580111800	20150	20150	20150	20150	0
109	20240220	171700	580111800	20150	20150	20150	20150	0
110	20240220	171600	580111800	20150	20150	20150	20150	0
111	20240220	171500	580111800	20150	20150	20150	20150	0
112	20240220	171400	580111800	20150	20150	20150	20150	0
113	20240220	171300	580111800	20150	20150	20150	20150	0
114	20240220	171200	580111800	20150	20150	20150	20150	0
115	20240220	171100	580111800	20150	20150	20150	20150	0
116	20240220	171000	580111800	20150	20150	20150	20150	0
117	20240220	170900	580111800	20150	20150	20150	20150	0
118	20240220	170800	580111800	20150	20150	20150	20150	0
119	20240220	170700	580111800	20150	20150	20150	20150	0
120	20240220	170600	580111800	20150	20150	20150	20150	0
121	20240220	170500	580111800	20150	20150	20150	20150	0
122	20240220	170400	580111800	20150	20150	20150	20150	213
123	20240220	170300	580111800	20150	20150	20150	20150	0
124	20240220	170200	580111800	20150	20150	20150	20150	0
125	20240220	170100	580111800	20150	20150	20150	20150	0
126	20240220	170000	580111800	20150	20150	20150	20150	0
127	20240220	165900	580111800	20150	20150	20150	20150	0
128	20240220	165800	580111800	20150	20150	20150	20150	0
129	20240220	165700	580111800	20150	20150	20150	20150	0
130	20240220	165600	580111800	20150	20150	20150	20150	0
131	20240220	165500	580111800	20150	20150	20150	20150	0
132	20240220	165400	580111800	20150	20150	20150	20150	0
133	20240220	165300	580111800	20150	20150	20150	20150	0
134	20240220	165200	580111800	20150	20150	20150	20150	0
135	20240220	165100	580111800	20150	20150	20150	20150	0
136	20240220	165000	580111800	20150	20150	20150	20150	0
137	20240220	164900	580111800	20150	20150	20150	20150	0
138	20240220	164800	580111800	20150	20150	20150	20150	0
139	20240220	164700	580111800	20150	20150	20150	20150	0
140	20240220	164600	580111800	20150	20150	20150	20150	0
141	20240220	164500	580111800	20150	20150	20150	20150	0
142	20240220	164400	580111800	20150	20150	20150	20150	0
143	20240220	164300	580111800	20150	20150	20150	20150	0
144	20240220	164200	580111800	20150	20150	20150	20150	0
145	20240220	164100	580111800	20150	20150	20150	20150	0
146	20240220	164000	580111800	20150	20150	20150	20150	0
147	20240220	163900	580111800	20150	20150	20150	20150	0
148	20240220	163800	580111800	20150	20150	20150	20150	0
149	20240220	163700	580111800	20150	20150	20150	20150	0
150	20240220	163600	580111800	20150	20150	20150	20150	0
151	20240220	163500	580111800	20150	20150	20150	20150	0
152	20240220	163400	580111800	20150	20150	20150	20150	213
153	20240220	163300	580111800	20150	20150	20150	20150	0
154	20240220	163200	580111800	20150	20150	20150	20150	0
155	20240220	163100	580111800	20150	20150	20150	20150	0
156	20240220	163000	580111800	20150	20150	20150	20150	0
157	20240220	162900	580111800	20150	20150	20150	20150	0
158	20240220	162800	580111800	20150	20150	20150	20150	0
159	20240220	162700	580111800	20150	20150	20150	20150	0
160	20240220	162600	580111800	20150	20150	20150	20150	0
161	20240220	162500	580111800	20150	20150	20150	20150	0
162	20240220	162400	580111800	20150	20150	20150	20150	0
163	20240220	162300	580111800	20150	20150	20150	20150	0
164	20240220	162200	580111800	20150	20150	20150	20150	0
165	20240220	162100	580111800	20150	20150	20150	20150	0
166	20240220	162000	580111800	20150	20150	20150	20150	0
167	20240220	161900	580111800	20150	20150	20150	20150	0
168	20240220	161800	580111800	20150	20150	20150	20150	0
169	20240220	161700	580111800	20150	20150	20150	20150	0
170	20240220	161600	580111800	20150	20150	20150	20150	0
171	20240220	161500	580111800	20150	20150	20150	20150	0
172	20240220	161400	580111800	20150	20150	20150	20150	0
173	20240220	161300	580111800	20150	20150	20150	20150	0
174	20240220	161200	580111800	20150	20150	20150	20150	0
175	20240220	161100	580111800	20150	20150	20150	20150	0
176	20240220	161000	580111800	20150	20150	20150	20150	0
177	20240220	160900	580111800	20150	20150	20150	20150	0
178	20240220	160800	580111800	20150	20150	20150	20150	0
179	20240220	160700	580111800	20150	20150	20150	20150	0
180	20240220	160600	580111800	20150	20150	20150	20150	0
181	20240220	160500	580111800	20150	20150	20150	20150	0
182	20240220	160400	580111800	20150	20150	20150	20150	213
183	20240220	160300	580111800	20150	20150	20150	20150	0
184	20240220	160200	580111800	20150	20150	20150	20150	0
185	20240220	160100	580111800	20150	20150	20150	20150	0
186	20240220	160000	580111800	20150	20150	20150	20150	0
187	20240220	155900	580111800	20150	20150	20150	20150	0
188	20240220	155800	580111800	20150	20150	20150	20150	0
189	20240220	155700	580111800	20150	20150	20150	20150	0
190	20240220	155600	580111800	20150	20150	20150	20150	0
191	20240220	155500	580111800	20150	20150	20150	20150	0
192	20240220	155400	580111800	20150	20150	20150	20150	0
193	20240220	155300	580111800	20150	20150	20150	20150	0
194	20240220	155200	580111800	20150	20150	20150	20150	0
195	20240220	155100	580111800	20150	20150	20150	20150	0
196	20240220	155000	580111800	20150	20150	20150	20150	0
197	20240220	154900	580111800	20150	20150	20150	20150	0
198	20240220	154800	580111800	20150	20150	20150	20150	0
199	20240220	154700	580111800	20150	20150	20150	20150	0
200	20240220	154600	580111800	20150	20150	20150	20150	0
201	20240220	154500	580111800	20150	20150	20150	20150	0
202	20240220	154400	580111800	20150	20150	20150	20150	0
203	20240220	154300	580111800	20150	20150	20150	20150	0
204	20240220	154200	580111800	20150	20150	20150	20150	0
205	20240220	154100	580111800	20150	20150	20150	20150	0
206	20240220	154000	580111800	20150	20150	20150	20150	0
207	20240220	153900	580111800	20150	20150	20150	20150	0
208	20240220	153800	580111800	20150	20150	20150	20150	0
209	20240220	153700	580111800	20150	20150	20150	20150	0
210	20240220	153600	580111800	20150	20150	20150	20150	0
211	20240220	153500	580111800	20150	20150	20150	20150	0
212	20240220	153400	580111800	20150	20150	20150	20150	213
213	20240220	153300	580111800	20150	20150	20150	20150	0
214	20240220	153200	580111800	20150	20150	20150	20150	0
215	20240220	153100	580111800	20150	20150	20150	20150	0
216	20240220	153000	580111800	20150	20150	20150	20150	213
217	20240220	152900	575819850	20150	20150	20150	20150	0
218	20240220	152800	575819850	20150	20150	20150	20150	0
219	20240220	152700	575819850	20150	20150	20150	20150	0
220	20240220	152600	575819850	20150	20150	20150	20150	0
221	20240220	152500	575819850	20150	20150	20150	20150	0
222	20240220	152400	575819850	20150	20150	20150	20150	0
223	20240220	152300	575819850	20150	20150	20150	20150	0
224	20240220	152200	575819850	20150	20150	20150	20150	0
225	20240220	152100	575819850	20150	20150	20150	20150	0
226	20240220	152000	575819850	20150	20150	20150	20150	0
227	20240220	151900	575819850	20150	20100	20150	20000	61
228	20240220	151800	574593900	20050	20050	20050	20050	193
229	20240220	151700	570724250	20050	20050	20100	20050	75
230	20240220	151600	569220450	20050	20100	20100	20050	131
231	20240220	151500	566593450	20100	20050	20100	20050	84
232	20240220	151400	564908150	20050	20050	20050	20050	73
233	20240220	151300	563444500	20100	20050	20100	20050	408
234	20240220	151200	555263650	20150	20050	20150	20050	344
235	20240220	151100	548356050	20100	20050	20100	20050	78
236	20240220	151000	546791700	20050	20050	20050	20050	62
237	20240220	150900	545548600	20100	20050	20100	20050	99
238	20240220	150800	543563200	20050	20050	20100	20050	137
239	20240220	150700	540816200	20100	20050	20100	20050	71
240	20240220	150600	539392200	20050	20050	20050	20050	84
241	20240220	150500	537708000	20100	20050	20100	20050	77
242	20240220	150400	536163700	20050	20050	20100	20050	155
243	20240220	150300	533055650	20100	20050	20100	20050	90
244	20240220	150200	531250400	20050	20050	20050	20050	67
245	20240220	150100	529907050	20100	20050	20100	20050	70
246	20240220	150000	528502800	20050	20050	20050	20050	169
247	20240220	145900	525114350	20100	20050	20100	20050	87
248	20240220	145800	523369550	20050	20050	20150	20050	97
249	20240220	145700	521421200	20100	20050	20100	20050	339
250	20240220	145600	514611000	20050	20050	20050	20050	159
251	20240220	145500	511423050	20100	20050	20100	20050	67
252	20240220	145400	510079250	20050	20050	20050	20050	78
253	20240220	145300	508515350	20100	20050	20100	20050	78
254	20240220	145200	506951000	20050	20050	20100	20050	182
255	20240220	145100	503299800	20100	20050	20100	20050	99
256	20240220	145000	501314350	20100	20050	20100	20050	104
257	20240220	144900	499227350	20050	20100	20100	20050	92
258	20240220	144800	497382150	20050	20050	20150	20050	259
259	20240220	144700	492185200	20150	20050	20150	20050	84
260	20240220	144600	490500400	20050	20100	20150	20050	203
261	20240220	144500	486422450	20100	20050	20100	20050	106
262	20240220	144400	484296450	20150	20150	20150	20050	207
263	20240220	144300	480141400	20150	20050	20150	20050	83
264	20240220	144200	478476700	20150	20150	20150	20050	259
265	20240220	144100	473272050	20150	20100	20150	20050	509
266	20240220	144000	463044400	20100	20100	20100	20100	153
267	20240220	143900	459969100	20150	20100	20150	20100	118
268	20240220	143800	457596250	20100	20100	20100	20100	89
269	20240220	143700	455807350	20100	20150	20150	20100	10
270	20240220	143600	455605900	20100	20150	20150	20100	24
271	20240220	143500	455123250	20150	20150	20150	20150	27
272	20240220	143400	454579200	20150	20150	20150	20150	5
273	20240220	143300	454478450	20150	20050	20150	20050	60
274	20240220	143200	453271400	20100	20100	20100	20100	4
275	20240220	143100	453191000	20100	20100	20100	20100	9
276	20240220	143000	453010100	20050	20150	20150	20050	74
277	20240220	142900	451520800	20150	20100	20150	20100	19
278	20240220	142800	451138850	20150	20050	20150	20050	23
279	20240220	142700	450676650	20050	20050	20100	20050	77
280	20240220	142600	449132300	20100	20100	20100	20100	257
281	20240220	142500	443966600	20100	20150	20150	20100	306
282	20240220	142400	437813700	20150	20100	20150	20050	27
283	20240220	142300	437271750	20150	20150	20150	20100	31
284	20240220	142200	436648200	20050	20150	20150	20050	23
285	20240220	142100	436186950	20050	20050	20100	20050	26
286	20240220	142000	435665200	20050	20150	20150	20050	5
287	20240220	141900	435564550	20150	20100	20150	20100	48
288	20240220	141800	434597900	20050	20150	20150	20050	23
289	20240220	141700	434136550	20150	20100	20150	20100	46
290	20240220	141600	433210200	20150	20150	20150	20150	1
291	20240220	141500	433190050	20050	20150	20150	20050	114
292	20240220	141400	430897600	20150	20150	20150	20150	1
293	20240220	141300	430877450	20150	20100	20150	20100	12
294	20240220	141200	430636150	20150	20050	20150	20050	18
295	20240220	141100	430275150	20150	20100	20150	20050	45
296	20240220	141000	429370650	20050	20050	20050	20050	0
297	20240220	140900	429370650	20050	20100	20100	20050	26
298	20240220	140800	428848900	20150	20150	20150	20150	31
299	20240220	140700	428224250	20100	20100	20100	20100	8
300	20240220	140600	428063450	20100	20150	20150	20050	31
301	20240220	140500	427441150	20100	20100	20150	20100	139
302	20240220	140400	424647150	20100	20200	20200	20100	1910
303	20240220	140300	386256050	20100	20100	20100	20100	36
304	20240220	140200	385532450	20150	20200	20200	20150	56
305	20240220	140100	384402050	20200	20150	20200	20100	4
306	20240220	140000	384321450	20150	20100	20150	20100	27
307	20240220	135900	383778300	20150	20150	20150	20150	1
308	20240220	135800	383758150	20150	20100	20150	20100	14
309	20240220	135700	383476100	20100	20100	20100	20100	17
310	20240220	135600	383134400	20150	20100	20150	20100	11
311	20240220	135500	382912800	20150	20150	20150	20150	31
312	20240220	135400	382288150	20150	20100	20150	20100	33
313	20240220	135300	381624100	20150	20100	20150	20100	28
314	20240220	135200	381060050	20150	20150	20150	20100	145
315	20240220	135100	378138350	20150	20100	20150	20100	27
316	20240220	135000	377595200	20150	20150	20150	20150	10
317	20240220	134900	377393700	20150	20100	20150	20100	29
318	20240220	134800	376809500	20150	20150	20150	20100	29
319	20240220	134700	376226050	20150	20100	20150	20100	26
320	20240220	134600	375702200	20150	20150	20150	20150	24
321	20240220	134500	375218600	20150	20150	20150	20100	62
322	20240220	134400	373970650	20150	20150	20150	20100	11
323	20240220	134300	373749050	20150	20150	20150	20150	38
324	20240220	134200	372983350	20150	20100	20150	20100	28
325	20240220	134100	372420100	20150	20150	20150	20150	31
326	20240220	134000	371795450	20150	20150	20150	20150	116
327	20240220	133900	369458050	20100	20100	20100	20100	18
328	20240220	133800	369096250	20150	20150	20150	20150	10
329	20240220	133700	368894750	20100	20150	20150	20100	5
330	20240220	133600	368794050	20150	20100	20150	20100	57
331	20240220	133500	367646400	20150	20150	20150	20150	5
332	20240220	133400	367545650	20100	20150	20150	20100	31
333	20240220	133300	366921050	20150	20100	20150	20100	47
334	20240220	133200	365974900	20150	20150	20150	20150	10
335	20240220	133100	365773400	20150	20150	20150	20150	457
336	20240220	133000	356564850	20150	20100	20150	20100	494
337	20240220	132900	346632750	20100	20150	20150	20100	2
338	20240220	132800	346592500	20150	20150	20150	20150	33
339	20240220	132700	345927550	20100	20100	20150	20100	23
340	20240220	132600	345465050	20150	20150	20150	20150	37
341	20240220	132500	344719500	20100	20100	20100	20100	140
342	20240220	132400	341905500	20100	20150	20150	20100	53
343	20240220	132300	340838550	20150	20150	20150	20150	3
344	20240220	132200	340778100	20150	20150	20150	20100	11
345	20240220	132100	340556500	20150	20100	20150	20100	48
346	20240220	132000	339590250	20150	20150	20150	20150	35
347	20240220	131900	338885000	20150	20200	20200	20150	30
348	20240220	131800	338279050	20100	20100	20150	20100	30
349	20240220	131700	337675450	20200	20200	20200	20200	0
350	20240220	131600	337675450	20200	20150	20200	20150	36
351	20240220	131500	336948900	20100	20100	20100	20100	19
352	20240220	131400	336567000	20200	20150	20200	20100	62
353	20240220	131300	335315500	20200	20200	20200	20200	0
354	20240220	131200	335315500	20200	20200	20200	20100	29
355	20240220	131100	334731450	20200	20200	20200	20200	24
356	20240220	131000	334246650	20150	20150	20150	20150	47
357	20240220	130900	333299600	20100	20200	20200	20100	47
358	20240220	130800	332352200	20150	20150	20150	20150	20
359	20240220	130700	331949200	20100	20100	20100	20100	1
360	20240220	130600	331929100	20150	20150	20150	20100	61
361	20240220	130500	330701000	20100	20150	20150	20100	3
362	20240220	130400	330640600	20100	20150	20150	20100	40
363	20240220	130300	329834650	20150	20100	20150	20100	38
364	20240220	130200	329069950	20100	20100	20100	20100	2
365	20240220	130100	329029750	20150	20150	20150	20150	50
366	20240220	130000	328022250	20100	20200	20200	20100	21
367	20240220	125900	327600050	20150	20100	20150	20100	19
368	20240220	125800	327217600	20100	20100	20100	20100	4
369	20240220	125700	327137200	20150	20150	20150	20100	216
370	20240220	125600	322786100	20100	20100	20100	20100	6
371	20240220	125500	322665500	20150	20100	20150	20100	55
372	20240220	125400	321557700	20100	20100	20150	20100	41
373	20240220	125300	320733350	20150	20100	20150	20100	17
374	20240220	125200	320391200	20100	20100	20150	20100	23
375	20240220	125100	319928850	20150	20100	20150	20100	80
376	20240220	125000	318318100	20100	20150	20150	20100	10
377	20240220	124900	318117050	20100	20100	20150	20100	26
378	20240220	124800	317594000	20150	20100	20150	20100	55
379	20240220	124700	316487150	20150	20100	20150	20100	23
380	20240220	124600	316024350	20100	20150	20150	20100	33
381	20240220	124500	315359650	20100	20100	20150	20100	52
382	20240220	124400	314314000	20100	20100	20100	20100	14
383	20240220	124300	314032600	20150	20100	20150	20100	18
384	20240220	124200	313670350	20100	20100	20150	20100	66
385	20240220	124100	312341800	20150	20100	20150	20100	15
386	20240220	124000	312039850	20150	20100	20150	20100	13
387	20240220	123900	311778300	20100	20100	20150	20100	48
388	20240220	123800	310813050	20100	20100	20150	20100	14
389	20240220	123700	310531600	20150	20100	20150	20100	46
390	20240220	123600	309605200	20100	20100	20100	20100	24
391	20240220	123500	309122800	20100	20150	20150	20100	23
392	20240220	123400	308660000	20100	20100	20150	20100	82
393	20240220	123300	307008200	20100	20100	20150	20100	195
394	20240220	123200	303080350	20100	20100	20100	20100	11
395	20240220	123100	302859250	20100	20150	20150	20100	20
396	20240220	123000	302456550	20100	20150	20150	20100	83
397	20240220	122900	300786250	20100	20100	20150	20100	20
398	20240220	122800	300383800	20100	20150	20150	20100	39
399	20240220	122700	299598650	20100	20100	20150	20100	38
400	20240220	122600	298834400	20150	20100	20150	20100	6
401	20240220	122500	298713750	20100	20100	20150	20100	44
402	20240220	122400	297827500	20100	20100	20150	20100	37
403	20240220	122300	297083600	20150	20100	20150	20100	17
404	20240220	122200	296741450	20100	20100	20150	20100	37
405	20240220	122100	295996350	20100	20100	20150	20100	72
406	20240220	122000	294548700	20100	20100	20100	20100	20
407	20240220	121900	294146700	20100	20100	20150	20100	19
408	20240220	121800	293764350	20150	20100	20150	20100	72
409	20240220	121700	292315100	20100	20100	20150	20100	16
410	20240220	121600	291993050	20100	20100	20150	20100	9
411	20240220	121500	291812000	20100	20100	20150	20100	40
412	20240220	121400	291007550	20100	20100	20150	20100	54
413	20240220	121300	289920200	20100	20100	20150	20100	40
414	20240220	121200	289115550	20100	20100	20100	20100	27
415	20240220	121100	288572850	20100	20150	20150	20100	18
416	20240220	121000	288210600	20100	20100	20100	20100	56
417	20240220	120900	287085000	20100	20100	20150	20100	45
418	20240220	120800	286180050	20100	20100	20150	20100	11
419	20240220	120700	285958900	20150	20150	20150	20100	16
420	20240220	120600	285636750	20100	20150	20150	20100	35
421	20240220	120500	284933200	20100	20200	20200	20100	146
422	20240220	120400	281991200	20150	20150	20150	20150	19
423	20240220	120300	281608350	20200	20200	20200	20150	82
424	20240220	120200	279953750	20150	20150	20150	20150	5
425	20240220	120100	279853000	20150	20200	20200	20150	25
426	20240220	120000	279348800	20150	20150	20150	20150	33
427	20240220	115900	278683850	20150	20200	20200	20150	32
428	20240220	115800	278038350	20150	20150	20150	20150	10
429	20240220	115700	277836850	20150	20200	20200	20150	86
430	20240220	115600	276101700	20150	20150	20150	20150	9
431	20240220	115500	275920350	20150	20150	20150	20150	23
432	20240220	115400	275456900	20200	20150	20200	20150	44
433	20240220	115300	274569850	20150	20150	20150	20150	21
434	20240220	115200	274146700	20200	20150	20200	20150	14
435	20240220	115100	273864150	20150	20200	20200	20150	86
436	20240220	115000	272129250	20200	20150	20200	20150	20
437	20240220	114900	271725750	20150	20150	20150	20150	15
438	20240220	114800	271423500	20150	20200	20200	20150	79
439	20240220	114700	269829450	20200	20150	20200	20150	13
440	20240220	114600	269567450	20200	20150	20200	20150	20
441	20240220	114500	269164000	20150	20150	20200	20150	52
442	20240220	114400	268116150	20200	20150	20200	20150	113
443	20240220	114300	265834150	20150	20150	20150	20150	9
444	20240220	114200	265652800	20200	20200	20200	20150	99
445	20240220	114100	263656100	20150	20150	20150	20150	12
446	20240220	114000	263414300	20150	20150	20200	20150	19
447	20240220	113900	263031000	20150	20200	20200	20150	86
448	20240220	113800	261296400	20150	20150	20200	20150	16
449	20240220	113700	260973550	20150	20150	20150	20150	7
450	20240220	113600	260832500	20150	20200	20200	20150	71
451	20240220	113500	259399800	20200	20200	20200	20200	0
452	20240220	113400	259399800	20200	20200	20200	20150	42
453	20240220	113300	258551550	20150	20150	20150	20150	31
454	20240220	113200	257926900	20200	20200	20200	20200	9
455	20240220	113100	257745100	20150	20200	20200	20150	36
456	20240220	113000	257018000	20150	20150	20200	20150	40
457	20240220	112900	256211550	20200	20150	20200	20150	30
458	20240220	112800	255605800	20150	20150	20200	20150	15
459	20240220	112700	255303100	20150	20150	20150	20150	32
460	20240220	112600	254658300	20150	20150	20200	20150	53
461	20240220	112500	253588150	20150	20100	20150	20100	26
462	20240220	112400	253064300	20100	20100	20150	20100	36
463	20240220	112300	252340250	20100	20150	20150	20100	48
464	20240220	112200	251374200	20150	20150	20200	20150	30
465	20240220	112100	250769250	20150	20150	20150	20150	44
466	20240220	112000	249882650	20150	20150	20200	20150	58
467	20240220	111900	248711600	20150	20150	20150	20150	3
468	20240220	111800	248651150	20150	20150	20200	20150	68
469	20240220	111700	247279250	20150	20150	20150	20150	2
470	20240220	111600	247238950	20150	20150	20200	20150	27
471	20240220	111500	246694450	20150	20150	20200	20150	31
472	20240220	111400	246069550	20150	20200	20200	20150	21
473	20240220	111300	245645950	20200	20200	20200	20200	32
474	20240220	111200	244999550	20150	20150	20200	20150	44
475	20240220	111100	244112500	20150	20100	20150	20100	124
476	20240220	111000	241613950	20150	20150	20150	20100	36
477	20240220	110900	240888650	20100	20100	20100	20100	25
478	20240220	110800	240386150	20150	20150	20200	20150	52
479	20240220	110700	239336400	20150	20150	20150	20100	353
480	20240220	110600	232223600	20150	20150	20150	20100	53
481	20240220	110500	231155850	20100	20150	20150	20100	2
482	20240220	110400	231115600	20200	20150	20200	20150	45
483	20240220	110300	230207400	20150	20150	20150	20100	41
484	20240220	110200	229382500	20150	20150	20150	20150	514
485	20240220	110100	219025400	20150	20150	20150	20150	31
486	20240220	110000	218400750	20150	20200	20200	20100	45
487	20240220	105900	217495200	20150	20150	20200	20100	734
488	20240220	105800	202714750	20200	20100	20200	20100	42
489	20240220	105700	201868450	20100	20100	20100	20100	25
490	20240220	105600	201365950	20150	20150	20150	20150	126
491	20240220	105500	198827050	20100	20200	20200	20100	35
492	20240220	105400	198120150	20150	20150	20150	20100	51
493	20240220	105300	197093700	20150	20100	20150	20100	137
494	20240220	105200	194338300	20150	20200	20200	20150	49
495	20240220	105100	193348950	20100	20150	20150	20100	41
496	20240220	105000	192524200	20150	20150	20150	20100	36
497	20240220	104900	191798900	20200	20150	20200	20150	44
498	20240220	104800	190910850	20150	20100	20150	20100	51
499	20240220	104700	189884550	20150	20150	20150	20150	11
500	20240220	104600	189662900	20150	20150	20150	20150	1
501	20240220	104500	189642750	20150	20100	20150	20100	268
502	20240220	104400	184254200	20100	20100	20100	20100	316
503	20240220	104300	177902600	20150	20150	20150	20100	43
504	20240220	104200	177036250	20100	20100	20100	20100	26
505	20240220	104100	176513650	20150	20150	20150	20150	9
506	20240220	104000	176332300	20150	20200	20200	20150	11
507	20240220	103900	176110600	20200	20150	20200	20100	152
508	20240220	103800	173048900	20150	20150	20150	20150	6
509	20240220	103700	172928000	20150	20100	20200	20100	143
510	20240220	103600	170046400	20150	20150	20150	20100	42
511	20240220	103500	169201350	20150	20150	20150	20150	69
512	20240220	103400	167811000	20150	20150	20150	20150	1
513	20240220	103300	167790850	20150	20150	20150	20100	225
514	20240220	103200	163258500	20150	20150	20200	20100	276
515	20240220	103100	157697100	20150	20100	20150	20100	269
516	20240220	103000	152279350	20100	20150	20150	20100	265
517	20240220	102900	146941150	20150	20150	20150	20150	98
518	20240220	102800	144966450	20150	20100	20150	20100	25
519	20240220	102700	144462800	20150	20100	20150	20100	37
520	20240220	102600	143718650	20100	20150	20150	20100	1064
521	20240220	102500	122279200	20200	20200	20200	20200	9
522	20240220	102400	122097400	20200	20150	20200	20150	31
523	20240220	102300	121472500	20150	20200	20200	20150	53
524	20240220	102200	120402000	20150	20150	20150	20150	53
525	20240220	102100	119334050	20200	20150	20200	20150	39
526	20240220	102000	118547750	20200	20200	20200	20200	2
527	20240220	101900	118507350	20200	20200	20200	20150	50
528	20240220	101800	117497500	20150	20150	20150	20150	26
529	20240220	101700	116973600	20200	20150	20200	20150	20
530	20240220	101600	116570150	20150	20150	20200	20150	243
531	20240220	101500	111661700	20200	20150	20200	20150	73
532	20240220	101400	110188550	20200	20200	20200	20150	10
533	20240220	101300	109986700	20200	20200	20200	20200	86
534	20240220	101200	108249500	20200	20200	20200	20150	30
535	20240220	101100	107644850	20200	20150	20200	20150	33
536	20240220	101000	106978350	20150	20150	20200	20150	78
537	20240220	100900	105405200	20150	20150	20150	20150	33
538	20240220	100800	104740250	20200	20200	20200	20200	26
539	20240220	100700	104215050	20200	20200	20200	20200	2
540	20240220	100600	104174650	20150	20150	20200	20150	80
541	20240220	100500	102562600	20200	20150	20200	20150	6
542	20240220	100400	102441450	20200	20150	20200	20150	3
543	20240220	100300	102380950	20150	20150	20150	20150	28
544	20240220	100200	101816750	20150	20150	20150	20150	3
545	20240220	100100	101756300	20150	20150	20200	20150	12
546	20240220	100000	101514450	20150	20200	20200	20150	28
547	20240220	095900	100950200	20150	20200	20200	20150	11
548	20240220	095800	100728200	20200	20200	20200	20200	0
549	20240220	095700	100728200	20200	20200	20200	20150	642
550	20240220	095600	87791450	20250	20250	20250	20250	39
551	20240220	095500	87001700	20150	20200	20200	20150	97
552	20240220	095400	85043550	20200	20200	20250	20150	78
553	20240220	095300	83467600	20200	20200	20200	20200	3
554	20240220	095200	83407000	20200	20200	20250	20200	51
555	20240220	095100	82374850	20200	20200	20200	20200	48
556	20240220	095000	81405250	20200	20200	20200	20200	11
557	20240220	094900	81183050	20200	20250	20250	20200	11
558	20240220	094800	80960700	20250	20150	20250	20150	86
559	20240220	094700	79222400	20200	20200	20200	20150	152
560	20240220	094600	76152250	20250	20250	20250	20250	30
561	20240220	094500	75544750	20200	20200	20200	20200	38
562	20240220	094400	74777150	20250	20250	20250	20250	50
563	20240220	094300	73764650	20250	20150	20250	20150	81
564	20240220	094200	72127750	20200	20200	20200	20150	54
565	20240220	094100	71038450	20200	20200	20200	20200	234
566	20240220	094000	66311650	20150	20200	20200	20150	5
567	20240220	093900	66210800	20200	20200	20200	20200	341
568	20240220	093800	59322600	20200	20250	20250	20200	40
569	20240220	093700	58512650	20200	20200	20200	20200	2
570	20240220	093600	58472250	20250	20200	20250	20200	122
571	20240220	093500	56003100	20200	20250	20250	20200	25
572	20240220	093400	55496950	20250	20250	20250	20250	35
573	20240220	093300	54788200	20200	20200	20250	20200	34
574	20240220	093200	54101300	20250	20250	20250	20250	39
575	20240220	093100	53311550	20200	20200	20200	20200	14
576	20240220	093000	53028750	20200	20150	20200	20150	187
577	20240220	092900	49252800	20150	20200	20200	20150	29
578	20240220	092800	48667850	20200	20150	20200	20150	73
579	20240220	092700	47196850	20200	20200	20200	20150	35
580	20240220	092600	46491350	20150	20200	20200	20150	108
581	20240220	092500	44309800	20200	20200	20200	20200	3
582	20240220	092400	44249200	20200	20200	20200	20200	17
583	20240220	092300	43905800	20200	20200	20200	20200	2
584	20240220	092200	43865400	20200	20200	20200	20200	1
585	20240220	092100	43845200	20200	20200	20200	20200	18
586	20240220	092000	43481600	20200	20200	20200	20150	258
587	20240220	091900	38276350	20200	20250	20250	20200	389
588	20240220	091800	30418500	20200	20250	20250	20200	83
589	20240220	091700	28739100	20250	20250	20250	20250	1
590	20240220	091600	28718850	20250	20200	20250	20200	24
591	20240220	091500	28232950	20200	20200	20250	20200	291
592	20240220	091400	22346250	20200	20200	20200	20200	1
593	20240220	091300	22326050	20250	20250	20250	20200	17
594	20240220	091200	21981950	20250	20250	20250	20250	123
595	20240220	091100	19491200	20250	20250	20300	20200	41
596	20240220	091000	18660800	20250	20200	20250	20200	60
597	20240220	090900	17448100	20250	20250	20250	20200	156
598	20240220	090800	14295200	20250	20300	20300	20250	72
599	20240220	090700	12834700	20300	20300	20300	20300	67
600	20240220	090600	11474600	20350	20300	20350	20250	68
601	20240220	090500	10093800	20300	20350	20350	20300	109
602	20240220	090400	7877150	20400	20400	20400	20400	1
603	20240220	090300	7856750	20350	20350	20350	20350	19
604	20240220	090200	7470100	20350	20350	20350	20350	1
605	20240220	090100	7449750	20350	20450	20450	20350	50
606	20240220	090000	6429550	20500	20650	20650	20500	312