KissMeData/086280/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195000	9962830300	185400	185400	185400	185400	2830
3	20240221	194900	9962830300	185400	185400	185400	185400	0
4	20240221	194800	9962830300	185400	185400	185400	185400	0
5	20240221	194700	9962830300	185400	185400	185400	185400	0
6	20240221	194600	9962830300	185400	185400	185400	185400	0
7	20240221	194500	9962830300	185400	185400	185400	185400	0
8	20240221	194400	9962830300	185400	185400	185400	185400	0
9	20240221	194300	9962830300	185400	185400	185400	185400	0
10	20240221	194200	9962830300	185400	185400	185400	185400	0
11	20240221	194100	9962830300	185400	185400	185400	185400	0
12	20240221	194000	9962830300	185400	185400	185400	185400	0
13	20240221	193900	9962830300	185400	185400	185400	185400	0
14	20240221	193800	9962830300	185400	185400	185400	185400	0
15	20240221	193700	9962830300	185400	185400	185400	185400	0
16	20240221	193600	9962830300	185400	185400	185400	185400	0
17	20240221	193500	9962830300	185400	185400	185400	185400	0
18	20240221	193400	9962830300	185400	185400	185400	185400	0
19	20240221	193300	9962830300	185400	185400	185400	185400	0
20	20240221	193200	9962830300	185400	185400	185400	185400	0
21	20240221	193100	9962830300	185400	185400	185400	185400	0
22	20240221	193000	9962830300	185400	185400	185400	185400	0
23	20240221	192900	9962830300	185400	185400	185400	185400	0
24	20240221	192800	9962830300	185400	185400	185400	185400	0
25	20240221	192700	9962830300	185400	185400	185400	185400	0
26	20240221	192600	9962830300	185400	185400	185400	185400	0
27	20240221	192500	9962830300	185400	185400	185400	185400	0
28	20240221	192400	9962830300	185400	185400	185400	185400	0
29	20240221	192300	9962830300	185400	185400	185400	185400	0
30	20240221	192200	9962830300	185400	185400	185400	185400	0
31	20240221	192100	9962830300	185400	185400	185400	185400	0
32	20240221	192000	9962830300	185400	185400	185400	185400	2830
33	20240221	191900	9962830300	185400	185400	185400	185400	0
34	20240221	191800	9962830300	185400	185400	185400	185400	0
35	20240221	191700	9962830300	185400	185400	185400	185400	0
36	20240221	191600	9962830300	185400	185400	185400	185400	0
37	20240221	191500	9962830300	185400	185400	185400	185400	0
38	20240221	191400	9962830300	185400	185400	185400	185400	0
39	20240221	191300	9962830300	185400	185400	185400	185400	0
40	20240221	191200	9962830300	185400	185400	185400	185400	0
41	20240221	191100	9962830300	185400	185400	185400	185400	0
42	20240221	191000	9962830300	185400	185400	185400	185400	0
43	20240221	190900	9962830300	185400	185400	185400	185400	0
44	20240221	190800	9962830300	185400	185400	185400	185400	0
45	20240221	190700	9962830300	185400	185400	185400	185400	0
46	20240221	190600	9962830300	185400	185400	185400	185400	0
47	20240221	190500	9962830300	185400	185400	185400	185400	0
48	20240221	190400	9962830300	185400	185400	185400	185400	0
49	20240221	190300	9962830300	185400	185400	185400	185400	0
50	20240221	190200	9962830300	185400	185400	185400	185400	0
51	20240221	190100	9962830300	185400	185400	185400	185400	0
52	20240221	190000	9962830300	185400	185400	185400	185400	0
53	20240221	185900	9962830300	185400	185400	185400	185400	0
54	20240221	185800	9962830300	185400	185400	185400	185400	0
55	20240221	185700	9962830300	185400	185400	185400	185400	0
56	20240221	185600	9962830300	185400	185400	185400	185400	0
57	20240221	185500	9962830300	185400	185400	185400	185400	0
58	20240221	185400	9962830300	185400	185400	185400	185400	0
59	20240221	185300	9962830300	185400	185400	185400	185400	0
60	20240221	185200	9962830300	185400	185400	185400	185400	0
61	20240221	185100	9962830300	185400	185400	185400	185400	0
62	20240221	185000	9962830300	185400	185400	185400	185400	2830
63	20240221	184900	9962830300	185400	185400	185400	185400	0
64	20240221	184800	9962830300	185400	185400	185400	185400	0
65	20240221	184700	9962830300	185400	185400	185400	185400	0
66	20240221	184600	9962830300	185400	185400	185400	185400	0
67	20240221	184500	9962830300	185400	185400	185400	185400	0
68	20240221	184400	9962830300	185400	185400	185400	185400	0
69	20240221	184300	9962830300	185400	185400	185400	185400	0
70	20240221	184200	9962830300	185400	185400	185400	185400	0
71	20240221	184100	9962830300	185400	185400	185400	185400	0
72	20240221	184000	9962830300	185400	185400	185400	185400	0
73	20240221	183900	9962830300	185400	185400	185400	185400	0
74	20240221	183800	9962830300	185400	185400	185400	185400	0
75	20240221	183700	9962830300	185400	185400	185400	185400	0
76	20240221	183600	9962830300	185400	185400	185400	185400	0
77	20240221	183500	9962830300	185400	185400	185400	185400	0
78	20240221	183400	9962830300	185400	185400	185400	185400	0
79	20240221	183300	9962830300	185400	185400	185400	185400	0
80	20240221	183200	9962830300	185400	185400	185400	185400	0
81	20240221	183100	9962830300	185400	185400	185400	185400	0
82	20240221	183000	9962830300	185400	185400	185400	185400	0
83	20240221	182900	9962830300	185400	185400	185400	185400	0
84	20240221	182800	9962830300	185400	185400	185400	185400	0
85	20240221	182700	9962830300	185400	185400	185400	185400	0
86	20240221	182600	9962830300	185400	185400	185400	185400	0
87	20240221	182500	9962830300	185400	185400	185400	185400	0
88	20240221	182400	9962830300	185400	185400	185400	185400	0
89	20240221	182300	9962830300	185400	185400	185400	185400	0
90	20240221	182200	9962830300	185400	185400	185400	185400	0
91	20240221	182100	9962830300	185400	185400	185400	185400	0
92	20240221	182000	9962830300	185400	185400	185400	185400	2830
93	20240221	181900	9962830300	185400	185400	185400	185400	0
94	20240221	181800	9962830300	185400	185400	185400	185400	0
95	20240221	181700	9962830300	185400	185400	185400	185400	0
96	20240221	181600	9962830300	185400	185400	185400	185400	0
97	20240221	181500	9962830300	185400	185400	185400	185400	0
98	20240221	181400	9962830300	185400	185400	185400	185400	0
99	20240221	181300	9962830300	185400	185400	185400	185400	0
100	20240221	181200	9962830300	185400	185400	185400	185400	0
101	20240221	181100	9962830300	185400	185400	185400	185400	0
102	20240221	181000	9962830300	185400	185400	185400	185400	0
103	20240221	180900	9962830300	185400	185400	185400	185400	0
104	20240221	180800	9962830300	185400	185400	185400	185400	0
105	20240221	180700	9962830300	185400	185400	185400	185400	0
106	20240221	180600	9962830300	185400	185400	185400	185400	0
107	20240221	180500	9962830300	185400	185400	185400	185400	0
108	20240221	180400	9962830300	185400	185400	185400	185400	0
109	20240221	180300	9962830300	185400	185400	185400	185400	0
110	20240221	180200	9962830300	185400	185400	185400	185400	0
111	20240221	180100	9962830300	185400	185400	185400	185400	0
112	20240221	180000	9962830300	185400	185400	185400	185400	0
113	20240221	175900	9962830300	185400	185400	185400	185400	0
114	20240221	175800	9962830300	185400	185400	185400	185400	0
115	20240221	175700	9962830300	185400	185400	185400	185400	0
116	20240221	175600	9962830300	185400	185400	185400	185400	0
117	20240221	175500	9962830300	185400	185400	185400	185400	0
118	20240221	175400	9962830300	185400	185400	185400	185400	0
119	20240221	175300	9962830300	185400	185400	185400	185400	0
120	20240221	175200	9962830300	185400	185400	185400	185400	0
121	20240221	175100	9962830300	185400	185400	185400	185400	0
122	20240221	175000	9962830300	185400	185400	185400	185400	2830
123	20240221	174900	9962830300	185400	185400	185400	185400	0
124	20240221	174800	9962830300	185400	185400	185400	185400	0
125	20240221	174700	9962830300	185400	185400	185400	185400	0
126	20240221	174600	9962830300	185400	185400	185400	185400	0
127	20240221	174500	9962830300	185400	185400	185400	185400	0
128	20240221	174400	9962830300	185400	185400	185400	185400	0
129	20240221	174300	9962830300	185400	185400	185400	185400	0
130	20240221	174200	9962830300	185400	185400	185400	185400	0
131	20240221	174100	9962830300	185400	185400	185400	185400	0
132	20240221	174000	9962830300	185400	185400	185400	185400	0
133	20240221	173900	9962830300	185400	185400	185400	185400	0
134	20240221	173800	9962830300	185400	185400	185400	185400	0
135	20240221	173700	9962830300	185400	185400	185400	185400	0
136	20240221	173600	9962830300	185400	185400	185400	185400	0
137	20240221	173500	9962830300	185400	185400	185400	185400	0
138	20240221	173400	9962830300	185400	185400	185400	185400	0
139	20240221	173300	9962830300	185400	185400	185400	185400	0
140	20240221	173200	9962830300	185400	185400	185400	185400	0
141	20240221	173100	9962830300	185400	185400	185400	185400	0
142	20240221	173000	9962830300	185400	185400	185400	185400	0
143	20240221	172900	9962830300	185400	185400	185400	185400	0
144	20240221	172800	9962830300	185400	185400	185400	185400	0
145	20240221	172700	9962830300	185400	185400	185400	185400	0
146	20240221	172600	9962830300	185400	185400	185400	185400	0
147	20240221	172500	9962830300	185400	185400	185400	185400	0
148	20240221	172400	9962830300	185400	185400	185400	185400	0
149	20240221	172300	9962830300	185400	185400	185400	185400	0
150	20240221	172200	9962830300	185400	185400	185400	185400	0
151	20240221	172100	9962830300	185400	185400	185400	185400	0
152	20240221	172000	9962830300	185400	185400	185400	185400	2830
153	20240221	171900	9962830300	185400	185400	185400	185400	0
154	20240221	171800	9962830300	185400	185400	185400	185400	0
155	20240221	171700	9962830300	185400	185400	185400	185400	0
156	20240221	171600	9962830300	185400	185400	185400	185400	0
157	20240221	171500	9962830300	185400	185400	185400	185400	0
158	20240221	171400	9962830300	185400	185400	185400	185400	0
159	20240221	171300	9962830300	185400	185400	185400	185400	0
160	20240221	171200	9962830300	185400	185400	185400	185400	0
161	20240221	171100	9962830300	185400	185400	185400	185400	0
162	20240221	171000	9962830300	185400	185400	185400	185400	0
163	20240221	170900	9962830300	185400	185400	185400	185400	0
164	20240221	170800	9962830300	185400	185400	185400	185400	0
165	20240221	170700	9962830300	185400	185400	185400	185400	0
166	20240221	170600	9962830300	185400	185400	185400	185400	0
167	20240221	170500	9962830300	185400	185400	185400	185400	0
168	20240221	170400	9962830300	185400	185400	185400	185400	0
169	20240221	170300	9962830300	185400	185400	185400	185400	0
170	20240221	170200	9962830300	185400	185400	185400	185400	0
171	20240221	170100	9962830300	185400	185400	185400	185400	0
172	20240221	170000	9962830300	185400	185400	185400	185400	0
173	20240221	165900	9962830300	185400	185400	185400	185400	0
174	20240221	165800	9962830300	185400	185400	185400	185400	0
175	20240221	165700	9962830300	185400	185400	185400	185400	0
176	20240221	165600	9962830300	185400	185400	185400	185400	0
177	20240221	165500	9962830300	185400	185400	185400	185400	0
178	20240221	165400	9962830300	185400	185400	185400	185400	0
179	20240221	165300	9962830300	185400	185400	185400	185400	0
180	20240221	165200	9962830300	185400	185400	185400	185400	0
181	20240221	165100	9962830300	185400	185400	185400	185400	0
182	20240221	165000	9962830300	185400	185400	185400	185400	2830
183	20240221	164900	9962830300	185400	185400	185400	185400	0
184	20240221	164800	9962830300	185400	185400	185400	185400	0
185	20240221	164700	9962830300	185400	185400	185400	185400	0
186	20240221	164600	9962830300	185400	185400	185400	185400	0
187	20240221	164500	9962830300	185400	185400	185400	185400	0
188	20240221	164400	9962830300	185400	185400	185400	185400	0
189	20240221	164300	9962830300	185400	185400	185400	185400	0
190	20240221	164200	9962830300	185400	185400	185400	185400	0
191	20240221	164100	9962830300	185400	185400	185400	185400	0
192	20240221	164000	9962830300	185400	185400	185400	185400	0
193	20240221	163900	9962830300	185400	185400	185400	185400	0
194	20240221	163800	9962830300	185400	185400	185400	185400	0
195	20240221	163700	9962830300	185400	185400	185400	185400	0
196	20240221	163600	9962830300	185400	185400	185400	185400	0
197	20240221	163500	9962830300	185400	185400	185400	185400	0
198	20240221	163400	9962830300	185400	185400	185400	185400	0
199	20240221	163300	9962830300	185400	185400	185400	185400	0
200	20240221	163200	9962830300	185400	185400	185400	185400	0
201	20240221	163100	9962830300	185400	185400	185400	185400	0
202	20240221	163000	9962830300	185400	185400	185400	185400	0
203	20240221	162900	9962830300	185400	185400	185400	185400	0
204	20240221	162800	9962830300	185400	185400	185400	185400	0
205	20240221	162700	9962830300	185400	185400	185400	185400	0
206	20240221	162600	9962830300	185400	185400	185400	185400	0
207	20240221	162500	9962830300	185400	185400	185400	185400	0
208	20240221	162400	9962830300	185400	185400	185400	185400	0
209	20240221	162300	9962830300	185400	185400	185400	185400	0
210	20240221	162200	9962830300	185400	185400	185400	185400	0
211	20240221	162100	9962830300	185400	185400	185400	185400	0
212	20240221	162000	9962830300	185400	185400	185400	185400	2830
213	20240221	161900	9962830300	185400	185400	185400	185400	0
214	20240221	161800	9962830300	185400	185400	185400	185400	0
215	20240221	161700	9962830300	185400	185400	185400	185400	0
216	20240221	161600	9962830300	185400	185400	185400	185400	0
217	20240221	161500	9962830300	185400	185400	185400	185400	0
218	20240221	161400	9962830300	185400	185400	185400	185400	0
219	20240221	161300	9962830300	185400	185400	185400	185400	0
220	20240221	161200	9962830300	185400	185400	185400	185400	0
221	20240221	161100	9962830300	185400	185400	185400	185400	0
222	20240221	161000	9962830300	185400	185400	185400	185400	0
223	20240221	160900	9962830300	185400	185400	185400	185400	0
224	20240221	160800	9962830300	185400	185400	185400	185400	0
225	20240221	160700	9962830300	185400	185400	185400	185400	0
226	20240221	160600	9962830300	185400	185400	185400	185400	0
227	20240221	160500	9962830300	185400	185400	185400	185400	0
228	20240221	160400	9962830300	185400	185400	185400	185400	0
229	20240221	160300	9962830300	185400	185400	185400	185400	0
230	20240221	160200	9962830300	185400	185400	185400	185400	0
231	20240221	160100	9962830300	185400	185400	185400	185400	0
232	20240221	160000	9962830300	185400	185400	185400	185400	0
233	20240221	155900	9962830300	185400	185400	185400	185400	0
234	20240221	155800	9962830300	185400	185400	185400	185400	0
235	20240221	155700	9962830300	185400	185400	185400	185400	0
236	20240221	155600	9962830300	185400	185400	185400	185400	0
237	20240221	155500	9962830300	185400	185400	185400	185400	0
238	20240221	155400	9962830300	185400	185400	185400	185400	0
239	20240221	155300	9962830300	185400	185400	185400	185400	0
240	20240221	155200	9962830300	185400	185400	185400	185400	0
241	20240221	155100	9962830300	185400	185400	185400	185400	0
242	20240221	155000	9962830300	185400	185400	185400	185400	2830
243	20240221	154900	9962830300	185400	185400	185400	185400	0
244	20240221	154800	9962830300	185400	185400	185400	185400	0
245	20240221	154700	9962830300	185400	185400	185400	185400	0
246	20240221	154600	9962830300	185400	185400	185400	185400	0
247	20240221	154500	9962830300	185400	185400	185400	185400	0
248	20240221	154400	9962830300	185400	185400	185400	185400	0
249	20240221	154300	9962830300	185400	185400	185400	185400	0
250	20240221	154200	9962830300	185400	185400	185400	185400	0
251	20240221	154100	9962830300	185400	185400	185400	185400	0
252	20240221	154000	9962830300	185400	185400	185400	185400	0
253	20240221	153900	9962830300	185400	185400	185400	185400	0
254	20240221	153800	9962830300	185400	185400	185400	185400	0
255	20240221	153700	9962830300	185400	185400	185400	185400	0
256	20240221	153600	9962830300	185400	185400	185400	185400	0
257	20240221	153500	9962830300	185400	185400	185400	185400	0
258	20240221	153400	9962830300	185400	185400	185400	185400	0
259	20240221	153300	9962830300	185400	185400	185400	185400	0
260	20240221	153200	9962830300	185400	185400	185400	185400	0
261	20240221	153100	9962830300	185400	185400	185400	185400	0
262	20240221	153000	9962830300	185400	185400	185400	185400	2830
263	20240221	152900	9438148300	185100	185100	185100	185100	0
264	20240221	152800	9438148300	185100	185100	185100	185100	0
265	20240221	152700	9438148300	185100	185100	185100	185100	0
266	20240221	152600	9438148300	185100	185100	185100	185100	0
267	20240221	152500	9438148300	185100	185100	185100	185100	0
268	20240221	152400	9438148300	185100	185100	185100	185100	0
269	20240221	152300	9438148300	185100	185100	185100	185100	0
270	20240221	152200	9438148300	185100	185100	185100	185100	0
271	20240221	152100	9438148300	185100	185100	185100	185100	0
272	20240221	152000	9438148300	185100	185100	185100	185100	0
273	20240221	151900	9438148300	185100	185200	185200	185100	64
274	20240221	151800	9426296200	185200	185100	185300	184800	139
275	20240221	151700	9400547900	185100	184800	185400	184700	190
276	20240221	151600	9365379500	184700	185100	185300	184700	242
277	20240221	151500	9320638400	185100	185400	185400	185000	162
278	20240221	151400	9290639200	184800	185400	185400	184800	265
279	20240221	151300	9241547100	185400	185400	185500	184800	221
280	20240221	151200	9200604900	185400	185500	185500	185200	140
281	20240221	151100	9174647600	185300	185300	185500	185100	294
282	20240221	151000	9120148600	185300	185100	185400	185100	133
283	20240221	150900	9095506300	185200	185300	185400	184900	164
284	20240221	150800	9065127400	185400	185000	185500	184800	1758
285	20240221	150700	8739847500	185000	185300	185500	184800	491
286	20240221	150600	8649009800	185300	184900	185400	184900	88
287	20240221	150500	8632699700	185400	185400	185500	184900	449
288	20240221	150400	8549524000	185400	185500	185500	185300	217
289	20240221	150300	8509290400	185400	185400	185400	185200	112
290	20240221	150200	8488532000	185400	185300	185400	184800	175
291	20240221	150100	8456108400	185200	185200	185400	185200	201
292	20240221	150000	8418865400	185100	185100	185300	184800	594
293	20240221	145900	8308898300	185100	184800	185100	184800	107
294	20240221	145800	8289099800	185100	184900	185200	184500	138
295	20240221	145700	8263573100	185000	184900	185200	184800	262
296	20240221	145600	8215106800	185000	184800	185400	184800	759
297	20240221	145500	8074702100	184800	184400	184800	184300	302
298	20240221	145400	8018956100	184500	184500	184600	184300	107
299	20240221	145300	7999212900	184400	184300	184600	184300	243
300	20240221	145200	7954400600	184400	184300	184400	184200	71
301	20240221	145100	7941312700	184300	184300	184400	184200	84
302	20240221	145000	7925830800	184400	184400	184400	184300	27
303	20240221	144900	7920853100	184400	184500	184600	184200	115
304	20240221	144800	7899659100	184200	184100	184600	184100	67
305	20240221	144700	7887299700	184300	184300	184300	184000	171
306	20240221	144600	7855817100	184300	184400	184400	184200	181
307	20240221	144500	7822465900	184300	184200	184400	184200	48
308	20240221	144400	7813621400	184300	184200	184300	184200	86
309	20240221	144300	7797778100	184300	184200	184300	184200	34
310	20240221	144200	7791514400	184200	184000	184300	184000	101
311	20240221	144100	7772917000	184100	184300	184300	184000	18
312	20240221	144000	7769602900	183900	184200	184300	183900	163
313	20240221	143900	7739592500	184200	184000	184200	184000	42
314	20240221	143800	7731860100	184000	184100	184300	183900	82
315	20240221	143700	7716763900	184000	183900	184000	183900	116
316	20240221	143600	7695426800	183900	184000	184000	183900	28
317	20240221	143500	7690276600	183900	184100	184100	183900	109
318	20240221	143400	7670224200	184100	184000	184400	184000	114
319	20240221	143300	7649239000	184500	184500	184600	183900	65
320	20240221	143200	7637278100	184100	184000	184100	183900	59
321	20240221	143100	7626421700	184000	184000	184100	183900	109
322	20240221	143000	7606364600	184100	183900	184100	183900	30
323	20240221	142900	7600844700	184100	184100	184100	183900	418
324	20240221	142800	7523931800	184100	184500	184700	184000	126
325	20240221	142700	7500721600	184200	184200	184600	184100	45
326	20240221	142600	7492431100	184200	184400	184400	184100	127
327	20240221	142500	7469035500	184400	184600	184600	184200	11
328	20240221	142400	7467006600	184700	184400	184700	184200	113
329	20240221	142300	7446175700	184300	184300	184500	184300	66
330	20240221	142200	7434003200	184300	184200	184400	184200	77
331	20240221	142100	7419811500	184100	184100	184400	184100	5
332	20240221	142000	7418890700	184100	184400	184500	184100	150
333	20240221	141900	7391240500	184400	184600	184700	184100	90
334	20240221	141800	7374654300	184700	184300	184700	184200	17
335	20240221	141700	7371520300	184400	184300	184500	184100	75
336	20240221	141600	7357703800	184200	184400	184500	184200	57
337	20240221	141500	7347192400	184600	184400	184600	184200	158
338	20240221	141400	7318078500	184500	184500	184700	184300	27
339	20240221	141300	7313098700	184500	184600	184900	184200	136
340	20240221	141200	7288004700	184500	184400	184800	184400	43
341	20240221	141100	7280068200	184400	184600	184900	184300	146
342	20240221	141000	7253110600	184700	184600	184900	184400	81
343	20240221	140900	7238163200	184600	184700	184800	184300	214
344	20240221	140800	7198668700	184700	184600	184900	184400	87
345	20240221	140700	7182610200	184500	184600	184900	184500	39
346	20240221	140600	7175408100	184700	184500	184900	184500	81
347	20240221	140500	7160454800	184500	184600	185000	184400	145
348	20240221	140400	7133686300	184600	184700	185000	184600	184
349	20240221	140300	7099685700	184700	184800	184900	184600	56
350	20240221	140200	7089340400	185000	184500	185000	184500	135
351	20240221	140100	7064390500	184500	184700	184800	184500	113
352	20240221	140000	7043524000	184700	184800	184900	184700	44
353	20240221	135900	7035392500	184800	184700	184800	184600	91
354	20240221	135800	7018585100	184700	184800	184800	184700	66
355	20240221	135700	7006390100	184800	184600	184800	184600	91
356	20240221	135600	6989588000	184600	184500	184800	184500	29
357	20240221	135500	6984231800	184600	184600	184800	184500	103
358	20240221	135400	6965214700	184800	184600	184800	184600	25
359	20240221	135300	6960597400	184700	184600	184800	184600	94
360	20240221	135200	6943241500	184600	184800	184800	184500	69
361	20240221	135100	6930500600	184800	184800	185000	184600	66
362	20240221	135000	6918305800	184800	184700	184800	184300	106
363	20240221	134900	6898743600	184700	184500	184800	184500	51
364	20240221	134800	6889325100	184500	184500	184500	184300	99
365	20240221	134700	6871069800	184600	184200	184700	184200	34
366	20240221	134600	6864795000	184200	184400	184700	184100	143
367	20240221	134500	6838431200	184500	184400	184700	184300	24
368	20240221	134400	6834004600	184700	184500	184700	184400	120
369	20240221	134300	6811856100	184600	184500	184700	184200	90
370	20240221	134200	6795255700	184500	184600	184600	184400	19
371	20240221	134100	6791751600	184500	184700	184800	184100	84
372	20240221	134000	6776259600	184600	184300	184700	184300	72
373	20240221	133900	6762965700	184300	184600	184600	184100	73
374	20240221	133800	6749511600	184600	184700	184800	184500	36
375	20240221	133700	6742861400	184700	184500	184800	184300	95
376	20240221	133600	6725323200	184500	184000	184600	184000	20
377	20240221	133500	6721636500	184700	184100	184800	184000	130
378	20240221	133400	6697679000	184100	184200	184300	184000	72
379	20240221	133300	6684423300	184200	184500	184800	184100	121
380	20240221	133200	6662117000	184600	184500	184800	184500	235
381	20240221	133100	6618728800	184400	184300	184500	184300	22
382	20240221	133000	6614672200	184300	184200	184400	184100	62
383	20240221	132900	6603255100	184500	184200	184600	184100	93
384	20240221	132800	6586109700	184100	184300	184400	184100	116
385	20240221	132700	6564738800	184300	183800	184300	183800	29
386	20240221	132600	6559400500	184300	184400	184400	183800	91
387	20240221	132500	6542649100	184400	184200	184400	184000	100
388	20240221	132400	6524233000	184300	184300	184500	184000	231
389	20240221	132300	6481680700	184400	184100	184400	183900	89
390	20240221	132200	6465295100	184200	184200	184200	184100	22
391	20240221	132100	6461244000	184100	184200	184200	183900	81
392	20240221	132000	6446337800	184200	183900	184200	183900	102
393	20240221	131900	6427575000	184200	184200	184200	183900	92
394	20240221	131800	6410644100	184100	184000	184200	183900	76
395	20240221	131700	6396659700	184000	184000	184200	183900	112
396	20240221	131600	6376057200	184200	184200	184300	183900	59
397	20240221	131500	6365198700	184300	184400	184400	184200	51
398	20240221	131400	6355796000	184200	184300	184400	183900	62
399	20240221	131300	6344378300	184200	184100	184400	184100	5
400	20240221	131200	6343457200	184000	184400	184400	183900	102
401	20240221	131100	6324674600	184300	184000	184400	183900	111
402	20240221	131000	6304256100	184600	184400	184600	183900	74
403	20240221	130900	6290631200	184300	184200	184400	184200	10
404	20240221	130800	6288787600	183900	184300	184400	183900	95
405	20240221	130700	6271292100	184300	184200	184400	184000	117
406	20240221	130600	6249739800	184300	184100	184300	184100	13
407	20240221	130500	6247345000	184200	184200	184200	184000	67
408	20240221	130400	6235012100	184100	184200	184300	184100	63
409	20240221	130300	6223405100	184300	184000	184300	183900	82
410	20240221	130200	6208318200	184000	184200	184200	184000	132
411	20240221	130100	6184026400	184100	184400	184500	184000	141
412	20240221	130000	6158054600	184600	184300	184600	184200	66
413	20240221	125900	6145874800	184300	184300	184600	184200	105
414	20240221	125800	6126528000	184700	184600	184800	184000	118
415	20240221	125700	6104779500	184800	184500	184800	184500	42
416	20240221	125600	6097026300	184600	184600	184600	184200	84
417	20240221	125500	6081538600	184500	184300	184600	184300	22
418	20240221	125400	6077478700	184200	184600	184600	184100	64
419	20240221	125300	6065681200	184400	184400	184600	184300	59
420	20240221	125200	6054796300	184300	184500	184600	184200	83
421	20240221	125100	6039496400	184400	184400	184400	184400	2
422	20240221	125000	6039127600	184500	184300	184500	184200	76
423	20240221	124900	6025120100	184500	184400	184500	184000	98
424	20240221	124800	6007059400	184400	184400	184400	184400	2
425	20240221	124700	6006690600	184400	184500	184600	184000	76
426	20240221	124600	5992685300	184700	184700	184700	184400	60
427	20240221	124500	5981603800	184300	184400	184500	184000	87
428	20240221	124400	5965571800	184500	184700	184800	184400	32
429	20240221	124300	5959664400	184500	184600	184600	184400	61
430	20240221	124200	5948409400	184600	184500	184700	184500	8
431	20240221	124100	5946932400	184600	184600	184600	184300	71
432	20240221	124000	5933834200	184400	184600	184600	184000	63
433	20240221	123900	5922228800	184700	184700	184700	184600	5
434	20240221	123800	5921305600	184700	184500	184700	184000	203
435	20240221	123700	5883840200	184400	184400	184400	184400	7
436	20240221	123600	5882549400	184100	184400	184400	184000	64
437	20240221	123500	5870758600	184500	184300	184500	184300	74
438	20240221	123400	5857107500	184200	184200	184300	184200	63
439	20240221	123300	5845502800	184200	184000	184200	184000	6
440	20240221	123200	5844397800	183900	184300	184400	183900	130
441	20240221	123100	5820455900	184400	184200	184400	183900	102
442	20240221	123000	5801672000	184200	184300	184300	184200	3
443	20240221	122900	5801119300	184200	184100	184200	183900	115
444	20240221	122800	5779960100	184100	184300	184400	184100	25
445	20240221	122700	5775352700	184400	184300	184400	184000	103
446	20240221	122600	5756374700	184300	184100	184300	184100	9
447	20240221	122500	5754717000	184100	184100	184200	184000	71
448	20240221	122400	5741648000	184200	184500	184500	184100	50
449	20240221	122300	5732433800	184000	184200	184600	184000	140
450	20240221	122200	5706643800	184200	184100	184400	183900	63
451	20240221	122100	5695051700	184100	184100	184100	183900	554
452	20240221	122000	5593143400	184100	184500	184500	184000	150
453	20240221	121900	5565509400	184300	184500	184500	184100	464
454	20240221	121800	5480078300	184400	184500	184600	184300	128
455	20240221	121700	5456479400	184500	184500	184600	184500	47
456	20240221	121600	5447804000	184500	184600	184600	184100	62
457	20240221	121500	5436371800	184700	184700	184800	184700	9
458	20240221	121400	5434709300	184200	184600	184700	184200	70
459	20240221	121300	5421801800	184600	184600	184700	184400	96
460	20240221	121200	5404080200	184700	184500	184700	184500	24
461	20240221	121100	5399648700	184300	184700	184700	184200	61
462	20240221	121000	5388403100	184600	184600	184600	184500	12
463	20240221	120900	5386188100	184600	184500	184700	184200	96
464	20240221	120800	5368477700	184500	184500	184500	184500	5
465	20240221	120700	5367555200	184200	184800	184800	184200	69
466	20240221	120600	5354820000	184700	184800	184900	184700	33
467	20240221	120500	5348721900	184300	184600	184600	184300	59
468	20240221	120400	5337836400	184700	184800	184800	184200	76
469	20240221	120300	5323805700	184800	184600	184800	184600	10
470	20240221	120200	5321958900	184800	184800	184800	184200	104
471	20240221	120100	5302757100	184800	184500	184800	184500	17
472	20240221	120000	5299616600	184200	184600	184900	184200	64
473	20240221	115900	5287811700	184400	184900	184900	184400	35
474	20240221	115800	5281343600	184900	184700	184900	184500	134
475	20240221	115700	5256588300	184600	184500	184600	184400	14
476	20240221	115600	5254005600	184400	184800	184800	184400	81
477	20240221	115500	5239057700	184900	184600	185000	184600	178
478	20240221	115400	5206164700	184600	184700	184900	184600	63
479	20240221	115300	5194530000	184700	184800	184900	184500	63
480	20240221	115200	5182899200	184900	184800	184900	184800	13
481	20240221	115100	5180495800	184600	184800	184800	184500	117
482	20240221	115000	5158894800	184700	184700	184900	184700	42
483	20240221	114900	5151133600	184700	184800	185000	184600	68
484	20240221	114800	5138571100	184800	184900	185000	184800	16
485	20240221	114700	5135612900	184900	184700	184900	184500	92
486	20240221	114600	5118616000	184700	184600	184700	184500	167
487	20240221	114500	5087798700	184600	184900	184900	184600	15
488	20240221	114400	5085026700	184800	184800	184800	184500	110
489	20240221	114300	5064710000	184700	184700	184800	184600	17
490	20240221	114200	5061570400	184500	184700	185000	184500	175
491	20240221	114100	5029271800	184700	184700	184700	184600	39
492	20240221	114000	5022069400	184700	184600	184700	184000	77
493	20240221	113900	5007872900	184700	184800	184900	184500	59
494	20240221	113800	4996977600	184500	184900	184900	184500	80
495	20240221	113700	4982201500	185000	184900	185000	184600	104
496	20240221	113600	4962977300	184900	184900	185000	184800	22
497	20240221	113500	4958909200	184800	184900	185000	184600	72
498	20240221	113400	4945604900	184900	184800	185000	184800	16
499	20240221	113300	4942646500	184600	184800	184800	184600	67
500	20240221	113200	4930267900	184800	184600	184800	184600	31
501	20240221	113100	4924540400	184600	184700	184900	184600	73
502	20240221	113000	4911059000	184900	184800	184900	184700	38
503	20240221	112900	4904038900	184600	184700	184800	184600	63
504	20240221	112800	4892399900	184800	184800	184900	184600	88
505	20240221	112700	4876143500	184800	184800	184900	184700	47
506	20240221	112600	4867458800	184800	184700	184800	184600	99
507	20240221	112500	4849174800	184700	184700	184800	184600	55
508	20240221	112400	4839016700	184600	184700	184800	184600	255
509	20240221	112300	4791923600	184700	185000	185000	184700	267
510	20240221	112200	4742566300	184900	185000	185200	184900	79
511	20240221	112100	4727951600	185000	185000	185100	184900	55
512	20240221	112000	4717776100	184900	185000	185100	184900	105
513	20240221	111900	4698350400	185000	185000	185200	185000	85
514	20240221	111800	4682623800	185200	185000	185200	185000	101
515	20240221	111700	4663928500	185100	185200	185200	185000	83
516	20240221	111600	4648568000	185100	185100	185500	185100	32
517	20240221	111500	4642640100	185100	185100	185200	185000	170
518	20240221	111400	4611171000	185100	185400	185500	185100	173
519	20240221	111300	4579102800	185700	185600	185700	185400	88
520	20240221	111200	4562780600	185600	185500	185700	185500	33
521	20240221	111100	4556656000	185500	185700	185700	185400	120
522	20240221	111000	4534385800	185800	185500	185800	185500	94
523	20240221	110900	4516944000	185600	185700	185800	185600	125
524	20240221	110800	4493731200	185700	185800	185800	185400	120
525	20240221	110700	4471456100	185700	185800	185800	185700	13
526	20240221	110600	4469041900	185500	185900	186000	185400	67
527	20240221	110500	4456609700	185900	186100	186100	185800	20
528	20240221	110400	4452890400	185500	185800	186100	185500	143
529	20240221	110300	4426322200	185800	185900	185900	185600	51
530	20240221	110200	4416848600	185900	186100	186100	185900	129
531	20240221	110100	4392854600	186000	185800	186100	185500	163
532	20240221	110000	4362590000	185800	185900	186000	185800	75
533	20240221	105900	4348648500	185900	186300	186500	185900	134
534	20240221	105800	4323711700	186500	186100	186500	186100	68
535	20240221	105700	4311036500	186000	186300	186400	185800	181
536	20240221	105600	4277327400	186300	186300	186400	186300	30
537	20240221	105500	4271737500	185800	186300	186300	185800	92
538	20240221	105400	4254624400	186200	186000	186500	186000	29
539	20240221	105300	4249226300	185800	186300	186500	185800	161
540	20240221	105200	4219228000	186300	186400	186400	185500	241
541	20240221	105100	4174448200	186400	186400	186400	186300	48
542	20240221	105000	4165501600	186400	186400	186500	185900	220
543	20240221	104900	4124531200	186600	186600	186600	186400	70
544	20240221	104800	4111472400	186500	186500	186600	186500	327
545	20240221	104700	4050484700	186500	186600	186600	186500	60
546	20240221	104600	4039289200	186500	186600	186600	186500	198
547	20240221	104500	4002352800	186600	186600	186600	186500	21
548	20240221	104400	3998434600	186500	186500	186600	186500	49
549	20240221	104300	3989292100	186500	186600	186600	186500	48
550	20240221	104200	3980336000	186500	186500	186600	186400	53
551	20240221	104100	3970451300	186500	186400	186500	186300	296
552	20240221	104000	3915248700	186300	186400	186500	186300	43
553	20240221	103900	3907233200	186400	186400	186400	186300	67
554	20240221	103800	3894745900	186200	186300	186300	186000	227
555	20240221	103700	3852500700	186300	186400	186400	186200	78
556	20240221	103600	3837970900	186300	186400	186500	186200	147
557	20240221	103500	3810561600	186300	186300	186400	186300	70
558	20240221	103400	3797517700	186200	186100	186300	186100	51
559	20240221	103300	3788019500	186200	186300	186300	186200	120
560	20240221	103200	3765665000	186400	186100	186400	186100	28
561	20240221	103100	3760447900	186000	186200	186400	186000	423
562	20240221	103000	3681616400	186300	186400	186400	186200	124
563	20240221	102900	3658515300	186400	186200	186400	186100	138
564	20240221	102800	3632808300	186300	186300	186400	186300	96
565	20240221	102700	3614918000	186300	186000	186400	186000	120
566	20240221	102600	3592558400	186000	185900	186100	185900	17
567	20240221	102500	3589396100	185900	186200	186200	185900	53
568	20240221	102400	3579532800	186300	185900	186300	185700	172
569	20240221	102300	3547526700	185900	186200	186300	185600	228
570	20240221	102200	3505132700	186100	186300	186300	186100	91
571	20240221	102100	3488188000	186300	186100	186300	186100	55
572	20240221	102000	3477947700	186200	186200	186200	186200	72
573	20240221	101900	3464541300	186100	186100	186200	186100	24
574	20240221	101800	3460074500	186000	186100	186100	186000	88
575	20240221	101700	3443703200	186000	185800	186100	185800	444
576	20240221	101600	3361122600	185900	185900	185900	185800	92
577	20240221	101500	3344020800	185800	185800	185900	185800	39
578	20240221	101400	3336771600	185900	185800	186000	185800	71
579	20240221	101300	3323575000	185800	185600	185900	185500	81
580	20240221	101200	3308528100	185600	185900	185900	185500	160
581	20240221	101100	3278823100	185900	185900	185900	185800	97
582	20240221	101000	3260796000	185900	186000	186000	185800	77
583	20240221	100900	3246480600	186000	186300	186400	185900	93
584	20240221	100800	3229181900	186300	186300	186400	186300	69
585	20240221	100700	3216326600	186300	186400	186400	186300	138
586	20240221	100600	3190606600	186400	186300	186400	186300	171
587	20240221	100500	3158744100	186400	186000	186400	186000	115
588	20240221	100400	3137336500	186000	186000	186100	185900	74
589	20240221	100300	3123571800	185900	186000	186000	185900	41
590	20240221	100200	3115948300	186100	185900	186100	185800	120
591	20240221	100100	3093629800	185800	185900	185900	185700	35
592	20240221	100000	3087127100	185900	185800	185900	185500	273
593	20240221	095900	3036414300	185900	186100	186100	185900	129
594	20240221	095800	3012423400	185800	186100	186200	185800	154
595	20240221	095700	2983782800	186100	186200	186300	186100	90
596	20240221	095600	2967027700	186200	186300	186400	186200	190
597	20240221	095500	2931625500	186300	186400	186400	186300	242
598	20240221	095400	2886521200	186400	186400	186400	186300	198
599	20240221	095300	2849617500	186400	186400	186400	186300	232
600	20240221	095200	2806373500	186400	186400	186500	186400	82
601	20240221	095100	2791088400	186300	186400	186400	186300	140
602	20240221	095000	2764998300	186400	186400	186400	186300	194
603	20240221	094900	2728838200	186500	186600	186600	186400	177
604	20240221	094800	2695817800	186600	186300	186600	186300	139
605	20240221	094700	2669907500	186400	186600	186600	186200	301
606	20240221	094600	2613783400	186600	186900	186900	186600	286
607	20240221	094500	2560368800	186800	187100	187100	186800	307
608	20240221	094400	2502968400	187100	186800	187100	186700	886
609	20240221	094300	2337345900	186900	186900	186900	186700	478
610	20240221	094200	2248036500	186800	186700	186900	186700	160
611	20240221	094100	2218150700	186700	186800	186800	186700	43
612	20240221	094000	2210119400	186900	186500	186900	186500	276
613	20240221	093900	2158581400	186600	186900	187100	186600	387
614	20240221	093800	2086302300	187000	187200	187200	187000	132
615	20240221	093700	2061607900	187200	187200	187300	187200	153
616	20240221	093600	2032956500	187300	187200	187300	187200	165
617	20240221	093500	2002068000	187200	186700	187200	186700	301
618	20240221	093400	1945756800	186600	186700	186700	186600	252
619	20240221	093300	1898718200	186700	187100	187100	186700	199
620	20240221	093200	1861533200	187200	187300	187300	187100	269
621	20240221	093100	1811185100	187400	187500	187500	187300	165
622	20240221	093000	1780267100	187500	187500	187600	187400	508
623	20240221	092900	1685026300	187500	187500	187500	187400	524
624	20240221	092800	1586777500	187200	187100	187400	187100	683
625	20240221	092700	1458868900	187200	187200	187300	187000	396
626	20240221	092600	1384753500	187300	187100	187400	187100	342
627	20240221	092500	1320724800	187000	186800	187000	186700	459
628	20240221	092400	1234963900	186800	186700	186800	186600	229
629	20240221	092300	1192203400	186700	186900	186900	186700	71
630	20240221	092200	1178940000	186800	186900	186900	186600	285
631	20240221	092100	1125705800	186900	187300	187300	186900	362
632	20240221	092000	1057972000	187000	186700	187200	186600	677
633	20240221	091900	931417400	186700	186300	186800	186300	437
634	20240221	091800	849872600	186400	185900	186400	185800	351
635	20240221	091700	784576400	185900	185800	185900	185800	141
636	20240221	091600	758365100	185800	185900	186000	185800	169
637	20240221	091500	726948300	185800	185900	185900	185700	50
638	20240221	091400	717658000	185900	185400	185900	185100	136
639	20240221	091300	692411600	185500	185100	185500	185100	1700
640	20240221	091200	377676500	185000	185000	185000	184900	29
641	20240221	091100	372311600	185000	184900	185000	184900	138
642	20240221	091000	346791200	184800	184900	184900	184800	102
643	20240221	090900	327941500	184800	184800	185100	184800	81
644	20240221	090800	312960200	184800	184500	185100	184500	311
645	20240221	090700	255447300	184500	184500	184500	184200	30
646	20240221	090600	249915100	184500	184000	184500	184000	70
647	20240221	090500	237001500	183900	184400	184400	183700	442
648	20240221	090400	155663100	184400	184200	184400	184100	30
649	20240221	090300	150134900	184100	183800	184100	183700	7
650	20240221	090200	148848100	183600	183500	184200	183500	33
651	20240221	090100	142772700	183500	184200	184300	183500	29
652	20240221	090000	137435300	183400	184800	184800	183300	644