KissMeData/093320/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	200000	6910083500	98200	98200	98200	98200	423
3	20240222	195900	6910083500	98200	98200	98200	98200	0
4	20240222	195800	6910083500	98200	98200	98200	98200	0
5	20240222	195700	6910083500	98200	98200	98200	98200	0
6	20240222	195600	6910083500	98200	98200	98200	98200	0
7	20240222	195500	6910083500	98200	98200	98200	98200	0
8	20240222	195400	6910083500	98200	98200	98200	98200	0
9	20240222	195300	6910083500	98200	98200	98200	98200	0
10	20240222	195200	6910083500	98200	98200	98200	98200	0
11	20240222	195100	6910083500	98200	98200	98200	98200	0
12	20240222	195000	6910083500	98200	98200	98200	98200	0
13	20240222	194900	6910083500	98200	98200	98200	98200	0
14	20240222	194800	6910083500	98200	98200	98200	98200	0
15	20240222	194700	6910083500	98200	98200	98200	98200	0
16	20240222	194600	6910083500	98200	98200	98200	98200	0
17	20240222	194500	6910083500	98200	98200	98200	98200	0
18	20240222	194400	6910083500	98200	98200	98200	98200	0
19	20240222	194300	6910083500	98200	98200	98200	98200	0
20	20240222	194200	6910083500	98200	98200	98200	98200	0
21	20240222	194100	6910083500	98200	98200	98200	98200	0
22	20240222	194000	6910083500	98200	98200	98200	98200	0
23	20240222	193900	6910083500	98200	98200	98200	98200	0
24	20240222	193800	6910083500	98200	98200	98200	98200	0
25	20240222	193700	6910083500	98200	98200	98200	98200	0
26	20240222	193600	6910083500	98200	98200	98200	98200	0
27	20240222	193500	6910083500	98200	98200	98200	98200	0
28	20240222	193400	6910083500	98200	98200	98200	98200	0
29	20240222	193300	6910083500	98200	98200	98200	98200	0
30	20240222	193200	6910083500	98200	98200	98200	98200	0
31	20240222	193100	6910083500	98200	98200	98200	98200	0
32	20240222	193000	6910083500	98200	98200	98200	98200	423
33	20240222	192900	6910083500	98200	98200	98200	98200	0
34	20240222	192800	6910083500	98200	98200	98200	98200	0
35	20240222	192700	6910083500	98200	98200	98200	98200	0
36	20240222	192600	6910083500	98200	98200	98200	98200	0
37	20240222	192500	6910083500	98200	98200	98200	98200	0
38	20240222	192400	6910083500	98200	98200	98200	98200	0
39	20240222	192300	6910083500	98200	98200	98200	98200	0
40	20240222	192200	6910083500	98200	98200	98200	98200	0
41	20240222	192100	6910083500	98200	98200	98200	98200	0
42	20240222	192000	6910083500	98200	98200	98200	98200	0
43	20240222	191900	6910083500	98200	98200	98200	98200	0
44	20240222	191800	6910083500	98200	98200	98200	98200	0
45	20240222	191700	6910083500	98200	98200	98200	98200	0
46	20240222	191600	6910083500	98200	98200	98200	98200	0
47	20240222	191500	6910083500	98200	98200	98200	98200	0
48	20240222	191400	6910083500	98200	98200	98200	98200	0
49	20240222	191300	6910083500	98200	98200	98200	98200	0
50	20240222	191200	6910083500	98200	98200	98200	98200	0
51	20240222	191100	6910083500	98200	98200	98200	98200	0
52	20240222	191000	6910083500	98200	98200	98200	98200	0
53	20240222	190900	6910083500	98200	98200	98200	98200	0
54	20240222	190800	6910083500	98200	98200	98200	98200	0
55	20240222	190700	6910083500	98200	98200	98200	98200	0
56	20240222	190600	6910083500	98200	98200	98200	98200	0
57	20240222	190500	6910083500	98200	98200	98200	98200	0
58	20240222	190400	6910083500	98200	98200	98200	98200	0
59	20240222	190300	6910083500	98200	98200	98200	98200	0
60	20240222	190200	6910083500	98200	98200	98200	98200	0
61	20240222	190100	6910083500	98200	98200	98200	98200	0
62	20240222	190000	6910083500	98200	98200	98200	98200	423
63	20240222	185900	6910083500	98200	98200	98200	98200	0
64	20240222	185800	6910083500	98200	98200	98200	98200	0
65	20240222	185700	6910083500	98200	98200	98200	98200	0
66	20240222	185600	6910083500	98200	98200	98200	98200	0
67	20240222	185500	6910083500	98200	98200	98200	98200	0
68	20240222	185400	6910083500	98200	98200	98200	98200	0
69	20240222	185300	6910083500	98200	98200	98200	98200	0
70	20240222	185200	6910083500	98200	98200	98200	98200	0
71	20240222	185100	6910083500	98200	98200	98200	98200	0
72	20240222	185000	6910083500	98200	98200	98200	98200	0
73	20240222	184900	6910083500	98200	98200	98200	98200	0
74	20240222	184800	6910083500	98200	98200	98200	98200	0
75	20240222	184700	6910083500	98200	98200	98200	98200	0
76	20240222	184600	6910083500	98200	98200	98200	98200	0
77	20240222	184500	6910083500	98200	98200	98200	98200	0
78	20240222	184400	6910083500	98200	98200	98200	98200	0
79	20240222	184300	6910083500	98200	98200	98200	98200	0
80	20240222	184200	6910083500	98200	98200	98200	98200	0
81	20240222	184100	6910083500	98200	98200	98200	98200	0
82	20240222	184000	6910083500	98200	98200	98200	98200	0
83	20240222	183900	6910083500	98200	98200	98200	98200	0
84	20240222	183800	6910083500	98200	98200	98200	98200	0
85	20240222	183700	6910083500	98200	98200	98200	98200	0
86	20240222	183600	6910083500	98200	98200	98200	98200	0
87	20240222	183500	6910083500	98200	98200	98200	98200	0
88	20240222	183400	6910083500	98200	98200	98200	98200	0
89	20240222	183300	6910083500	98200	98200	98200	98200	0
90	20240222	183200	6910083500	98200	98200	98200	98200	0
91	20240222	183100	6910083500	98200	98200	98200	98200	0
92	20240222	183000	6910083500	98200	98200	98200	98200	423
93	20240222	182900	6910083500	98200	98200	98200	98200	0
94	20240222	182800	6910083500	98200	98200	98200	98200	0
95	20240222	182700	6910083500	98200	98200	98200	98200	0
96	20240222	182600	6910083500	98200	98200	98200	98200	0
97	20240222	182500	6910083500	98200	98200	98200	98200	0
98	20240222	182400	6910083500	98200	98200	98200	98200	0
99	20240222	182300	6910083500	98200	98200	98200	98200	0
100	20240222	182200	6910083500	98200	98200	98200	98200	0
101	20240222	182100	6910083500	98200	98200	98200	98200	0
102	20240222	182000	6910083500	98200	98200	98200	98200	0
103	20240222	181900	6910083500	98200	98200	98200	98200	0
104	20240222	181800	6910083500	98200	98200	98200	98200	0
105	20240222	181700	6910083500	98200	98200	98200	98200	0
106	20240222	181600	6910083500	98200	98200	98200	98200	0
107	20240222	181500	6910083500	98200	98200	98200	98200	0
108	20240222	181400	6910083500	98200	98200	98200	98200	0
109	20240222	181300	6910083500	98200	98200	98200	98200	0
110	20240222	181200	6910083500	98200	98200	98200	98200	0
111	20240222	181100	6910083500	98200	98200	98200	98200	0
112	20240222	181000	6910083500	98200	98200	98200	98200	0
113	20240222	180900	6910083500	98200	98200	98200	98200	0
114	20240222	180800	6910083500	98200	98200	98200	98200	0
115	20240222	180700	6910083500	98200	98200	98200	98200	0
116	20240222	180600	6910083500	98200	98200	98200	98200	0
117	20240222	180500	6910083500	98200	98200	98200	98200	0
118	20240222	180400	6910083500	98200	98200	98200	98200	0
119	20240222	180300	6910083500	98200	98200	98200	98200	0
120	20240222	180200	6910083500	98200	98200	98200	98200	0
121	20240222	180100	6910083500	98200	98200	98200	98200	0
122	20240222	180000	6910083500	98200	98200	98200	98200	423
123	20240222	175900	6910083500	98200	98200	98200	98200	0
124	20240222	175800	6910083500	98200	98200	98200	98200	0
125	20240222	175700	6910083500	98200	98200	98200	98200	0
126	20240222	175600	6910083500	98200	98200	98200	98200	0
127	20240222	175500	6910083500	98200	98200	98200	98200	0
128	20240222	175400	6910083500	98200	98200	98200	98200	0
129	20240222	175300	6910083500	98200	98200	98200	98200	0
130	20240222	175200	6910083500	98200	98200	98200	98200	0
131	20240222	175100	6910083500	98200	98200	98200	98200	0
132	20240222	175000	6910083500	98200	98200	98200	98200	0
133	20240222	174900	6910083500	98200	98200	98200	98200	0
134	20240222	174800	6910083500	98200	98200	98200	98200	0
135	20240222	174700	6910083500	98200	98200	98200	98200	0
136	20240222	174600	6910083500	98200	98200	98200	98200	0
137	20240222	174500	6910083500	98200	98200	98200	98200	0
138	20240222	174400	6910083500	98200	98200	98200	98200	0
139	20240222	174300	6910083500	98200	98200	98200	98200	0
140	20240222	174200	6910083500	98200	98200	98200	98200	0
141	20240222	174100	6910083500	98200	98200	98200	98200	0
142	20240222	174000	6910083500	98200	98200	98200	98200	0
143	20240222	173900	6910083500	98200	98200	98200	98200	0
144	20240222	173800	6910083500	98200	98200	98200	98200	0
145	20240222	173700	6910083500	98200	98200	98200	98200	0
146	20240222	173600	6910083500	98200	98200	98200	98200	0
147	20240222	173500	6910083500	98200	98200	98200	98200	0
148	20240222	173400	6910083500	98200	98200	98200	98200	0
149	20240222	173300	6910083500	98200	98200	98200	98200	0
150	20240222	173200	6910083500	98200	98200	98200	98200	0
151	20240222	173100	6910083500	98200	98200	98200	98200	0
152	20240222	173000	6910083500	98200	98200	98200	98200	423
153	20240222	172900	6910083500	98200	98200	98200	98200	0
154	20240222	172800	6910083500	98200	98200	98200	98200	0
155	20240222	172700	6910083500	98200	98200	98200	98200	0
156	20240222	172600	6910083500	98200	98200	98200	98200	0
157	20240222	172500	6910083500	98200	98200	98200	98200	0
158	20240222	172400	6910083500	98200	98200	98200	98200	0
159	20240222	172300	6910083500	98200	98200	98200	98200	0
160	20240222	172200	6910083500	98200	98200	98200	98200	0
161	20240222	172100	6910083500	98200	98200	98200	98200	0
162	20240222	172000	6910083500	98200	98200	98200	98200	0
163	20240222	171900	6910083500	98200	98200	98200	98200	0
164	20240222	171800	6910083500	98200	98200	98200	98200	0
165	20240222	171700	6910083500	98200	98200	98200	98200	0
166	20240222	171600	6910083500	98200	98200	98200	98200	0
167	20240222	171500	6910083500	98200	98200	98200	98200	0
168	20240222	171400	6910083500	98200	98200	98200	98200	0
169	20240222	171300	6910083500	98200	98200	98200	98200	0
170	20240222	171200	6910083500	98200	98200	98200	98200	0
171	20240222	171100	6910083500	98200	98200	98200	98200	0
172	20240222	171000	6910083500	98200	98200	98200	98200	0
173	20240222	170900	6910083500	98200	98200	98200	98200	0
174	20240222	170800	6910083500	98200	98200	98200	98200	0
175	20240222	170700	6910083500	98200	98200	98200	98200	0
176	20240222	170600	6910083500	98200	98200	98200	98200	0
177	20240222	170500	6910083500	98200	98200	98200	98200	0
178	20240222	170400	6910083500	98200	98200	98200	98200	0
179	20240222	170300	6910083500	98200	98200	98200	98200	0
180	20240222	170200	6910083500	98200	98200	98200	98200	0
181	20240222	170100	6910083500	98200	98200	98200	98200	0
182	20240222	170000	6910083500	98200	98200	98200	98200	423
183	20240222	165900	6910083500	98200	98200	98200	98200	0
184	20240222	165800	6910083500	98200	98200	98200	98200	0
185	20240222	165700	6910083500	98200	98200	98200	98200	0
186	20240222	165600	6910083500	98200	98200	98200	98200	0
187	20240222	165500	6910083500	98200	98200	98200	98200	0
188	20240222	165400	6910083500	98200	98200	98200	98200	0
189	20240222	165300	6910083500	98200	98200	98200	98200	0
190	20240222	165200	6910083500	98200	98200	98200	98200	0
191	20240222	165100	6910083500	98200	98200	98200	98200	0
192	20240222	165000	6910083500	98200	98200	98200	98200	0
193	20240222	164900	6910083500	98200	98200	98200	98200	0
194	20240222	164800	6910083500	98200	98200	98200	98200	0
195	20240222	164700	6910083500	98200	98200	98200	98200	0
196	20240222	164600	6910083500	98200	98200	98200	98200	0
197	20240222	164500	6910083500	98200	98200	98200	98200	0
198	20240222	164400	6910083500	98200	98200	98200	98200	0
199	20240222	164300	6910083500	98200	98200	98200	98200	0
200	20240222	164200	6910083500	98200	98200	98200	98200	0
201	20240222	164100	6910083500	98200	98200	98200	98200	0
202	20240222	164000	6910083500	98200	98200	98200	98200	0
203	20240222	163900	6910083500	98200	98200	98200	98200	0
204	20240222	163800	6910083500	98200	98200	98200	98200	0
205	20240222	163700	6910083500	98200	98200	98200	98200	0
206	20240222	163600	6910083500	98200	98200	98200	98200	0
207	20240222	163500	6910083500	98200	98200	98200	98200	0
208	20240222	163400	6910083500	98200	98200	98200	98200	0
209	20240222	163300	6910083500	98200	98200	98200	98200	0
210	20240222	163200	6910083500	98200	98200	98200	98200	0
211	20240222	163100	6910083500	98200	98200	98200	98200	0
212	20240222	163000	6910083500	98200	98200	98200	98200	423
213	20240222	162900	6910083500	98200	98200	98200	98200	0
214	20240222	162800	6910083500	98200	98200	98200	98200	0
215	20240222	162700	6910083500	98200	98200	98200	98200	0
216	20240222	162600	6910083500	98200	98200	98200	98200	0
217	20240222	162500	6910083500	98200	98200	98200	98200	0
218	20240222	162400	6910083500	98200	98200	98200	98200	0
219	20240222	162300	6910083500	98200	98200	98200	98200	0
220	20240222	162200	6910083500	98200	98200	98200	98200	0
221	20240222	162100	6910083500	98200	98200	98200	98200	0
222	20240222	162000	6910083500	98200	98200	98200	98200	0
223	20240222	161900	6910083500	98200	98200	98200	98200	0
224	20240222	161800	6910083500	98200	98200	98200	98200	0
225	20240222	161700	6910083500	98200	98200	98200	98200	0
226	20240222	161600	6910083500	98200	98200	98200	98200	0
227	20240222	161500	6910083500	98200	98200	98200	98200	0
228	20240222	161400	6910083500	98200	98200	98200	98200	0
229	20240222	161300	6910083500	98200	98200	98200	98200	0
230	20240222	161200	6910083500	98200	98200	98200	98200	0
231	20240222	161100	6910083500	98200	98200	98200	98200	0
232	20240222	161000	6910083500	98200	98200	98200	98200	0
233	20240222	160900	6910083500	98200	98200	98200	98200	0
234	20240222	160800	6910083500	98200	98200	98200	98200	0
235	20240222	160700	6910083500	98200	98200	98200	98200	0
236	20240222	160600	6910083500	98200	98200	98200	98200	0
237	20240222	160500	6910083500	98200	98200	98200	98200	0
238	20240222	160400	6910083500	98200	98200	98200	98200	0
239	20240222	160300	6910083500	98200	98200	98200	98200	0
240	20240222	160200	6910083500	98200	98200	98200	98200	0
241	20240222	160100	6910083500	98200	98200	98200	98200	0
242	20240222	160000	6910083500	98200	98200	98200	98200	423
243	20240222	155900	6910083500	98200	98200	98200	98200	0
244	20240222	155800	6910083500	98200	98200	98200	98200	0
245	20240222	155700	6910083500	98200	98200	98200	98200	0
246	20240222	155600	6910083500	98200	98200	98200	98200	0
247	20240222	155500	6910083500	98200	98200	98200	98200	0
248	20240222	155400	6910083500	98200	98200	98200	98200	0
249	20240222	155300	6910083500	98200	98200	98200	98200	0
250	20240222	155200	6910083500	98200	98200	98200	98200	0
251	20240222	155100	6910083500	98200	98200	98200	98200	0
252	20240222	155000	6910083500	98200	98200	98200	98200	0
253	20240222	154900	6910083500	98200	98200	98200	98200	0
254	20240222	154800	6910083500	98200	98200	98200	98200	0
255	20240222	154700	6910083500	98200	98200	98200	98200	0
256	20240222	154600	6910083500	98200	98200	98200	98200	0
257	20240222	154500	6910083500	98200	98200	98200	98200	0
258	20240222	154400	6910083500	98200	98200	98200	98200	0
259	20240222	154300	6910083500	98200	98200	98200	98200	0
260	20240222	154200	6910083500	98200	98200	98200	98200	0
261	20240222	154100	6910083500	98200	98200	98200	98200	0
262	20240222	154000	6910083500	98200	98200	98200	98200	0
263	20240222	153900	6910083500	98200	98200	98200	98200	0
264	20240222	153800	6910083500	98200	98200	98200	98200	0
265	20240222	153700	6910083500	98200	98200	98200	98200	0
266	20240222	153600	6910083500	98200	98200	98200	98200	0
267	20240222	153500	6910083500	98200	98200	98200	98200	0
268	20240222	153400	6910083500	98200	98200	98200	98200	0
269	20240222	153300	6910083500	98200	98200	98200	98200	0
270	20240222	153200	6910083500	98200	98200	98200	98200	0
271	20240222	153100	6910083500	98200	98200	98200	98200	0
272	20240222	153000	6910083500	98200	98200	98200	98200	846
273	20240222	152900	6868544900	98100	98100	98100	98100	0
274	20240222	152800	6868544900	98100	98100	98100	98100	0
275	20240222	152700	6868544900	98100	98100	98100	98100	0
276	20240222	152600	6868544900	98100	98100	98100	98100	0
277	20240222	152500	6868544900	98100	98100	98100	98100	0
278	20240222	152400	6868544900	98100	98100	98100	98100	0
279	20240222	152300	6868544900	98100	98100	98100	98100	0
280	20240222	152200	6868544900	98100	98100	98100	98100	0
281	20240222	152100	6868544900	98100	98100	98100	98100	0
282	20240222	152000	6868544900	98100	98100	98100	98100	0
283	20240222	151900	6868544900	98100	97900	98100	97900	56
284	20240222	151800	6863059400	97900	97800	98000	97800	229
285	20240222	151700	6840645300	98000	97900	98000	97900	120
286	20240222	151600	6828896100	97900	98000	98000	97900	139
287	20240222	151500	6815286500	98000	97900	98000	97900	38
288	20240222	151400	6811566200	97800	97900	97900	97800	8
289	20240222	151300	6810783600	97900	97800	98000	97800	28
290	20240222	151200	6808043000	97800	97800	97800	97800	45
291	20240222	151100	6803642000	97800	97800	97800	97800	0
292	20240222	151000	6803642000	97800	97800	97800	97800	81
293	20240222	150900	6795720200	98100	98000	98100	97900	38
294	20240222	150800	6791998600	98000	98000	98000	98000	39
295	20240222	150700	6788176600	98000	97900	98000	97900	31
296	20240222	150600	6785140600	97800	97800	97800	97700	188
297	20240222	150500	6766764200	97700	97900	97900	97700	492
298	20240222	150400	6718657100	97900	97900	97900	97900	13
299	20240222	150300	6717384400	97900	98100	98100	97900	202
300	20240222	150200	6697597600	98100	98300	98300	98100	156
301	20240222	150100	6682291600	98300	98300	98300	98300	7
302	20240222	150000	6681603500	98100	98200	98300	98000	53
303	20240222	145900	6676399500	98000	97900	98300	97900	140
304	20240222	145800	6662680200	97900	98000	98000	97900	28
305	20240222	145700	6659936300	98000	98100	98100	97900	162
306	20240222	145600	6644059000	98100	98100	98100	98100	28
307	20240222	145500	6641312200	98100	98100	98100	98100	10
308	20240222	145400	6640331200	98100	98100	98200	98100	51
309	20240222	145300	6635325500	98100	98100	98100	98000	84
310	20240222	145200	6627086100	98100	98300	98300	98100	244
311	20240222	145100	6603133900	98300	98400	98400	98300	125
312	20240222	145000	6590843300	98300	98300	98300	98300	22
313	20240222	144900	6588680700	98400	98300	98400	98300	103
314	20240222	144800	6578551900	98200	98300	98300	98200	53
315	20240222	144700	6573343400	98200	98300	98400	98200	65
316	20240222	144600	6566952900	98200	98200	98300	98200	32
317	20240222	144500	6563807900	98200	98200	98200	98200	1
318	20240222	144400	6563709700	98200	98200	98300	98000	55
319	20240222	144300	6558308000	98200	98200	98400	98100	72
320	20240222	144200	6551235400	98200	98200	98200	98100	159
321	20240222	144100	6535622200	98300	98200	98300	98200	39
322	20240222	144000	6531790300	98200	98400	98400	98200	65
323	20240222	143900	6525398900	98300	98300	98400	98300	76
324	20240222	143800	6517922400	98300	98100	98400	98100	51
325	20240222	143700	6512906500	98100	98000	98100	98000	20
326	20240222	143600	6510945300	98000	98100	98200	98000	117
327	20240222	143500	6499461600	98100	98100	98100	98100	28
328	20240222	143400	6496714800	98100	98200	98300	98100	89
329	20240222	143300	6487973200	98200	98200	98200	98100	37
330	20240222	143200	6484340400	98200	98100	98200	98000	37
331	20240222	143100	6480713300	98100	98100	98100	98100	48
332	20240222	143000	6476004500	97900	97900	97900	97900	82
333	20240222	142900	6467976700	97900	98000	98000	97900	94
334	20240222	142800	6458767100	97900	98000	98000	97900	12
335	20240222	142700	6457591700	98000	97900	98100	97900	88
336	20240222	142600	6448967500	97900	97800	97900	97700	541
337	20240222	142500	6396102200	97800	98100	98100	97800	183
338	20240222	142400	6378167900	98200	98300	98300	98200	38
339	20240222	142300	6374433800	98300	98200	98300	98200	76
340	20240222	142200	6366967500	98300	98200	98300	98200	43
341	20240222	142100	6362741200	98200	98300	98300	98200	23
342	20240222	142000	6360480400	98300	98200	98400	98200	59
343	20240222	141900	6354676700	98200	98400	98400	98200	8
344	20240222	141800	6353889900	98400	98400	98600	98400	60
345	20240222	141700	6347980000	98500	98200	98500	98200	87
346	20240222	141600	6339432300	98200	98300	98300	98200	19
347	20240222	141500	6337565200	98200	98200	98300	98100	38
348	20240222	141400	6333832900	98200	98300	98300	98200	11
349	20240222	141300	6332751800	98300	98000	98300	98000	81
350	20240222	141200	6324809200	98000	98200	98200	98000	38
351	20240222	141100	6321079800	98100	98000	98100	98000	23
352	20240222	141000	6318824600	98000	98100	98200	98000	91
353	20240222	140900	6309896800	98300	98500	98500	98200	216
354	20240222	140800	6288659300	98500	98500	98500	98400	50
355	20240222	140700	6283734600	98500	98500	98500	98500	11
356	20240222	140600	6282651100	98300	98300	98300	98300	4
357	20240222	140500	6282257900	98400	98300	98400	98300	5
358	20240222	140400	6281766100	98300	98300	98300	98200	27
359	20240222	140300	6279112200	98200	98200	98300	98200	93
360	20240222	140200	6269976800	98200	98600	98700	98200	120
361	20240222	140100	6258172000	98600	98700	98700	98500	43
362	20240222	140000	6253933000	98700	98600	98700	98600	100
363	20240222	135900	6244071500	98500	98500	98600	98500	26
364	20240222	135800	6241509200	98500	98600	98600	98500	55
365	20240222	135700	6236087600	98500	98600	98600	98500	38
366	20240222	135600	6232341600	98500	98600	98600	98500	50
367	20240222	135500	6227411700	98600	98900	98900	98600	124
368	20240222	135400	6215168900	98800	98800	98800	98700	82
369	20240222	135300	6207069200	98800	98900	98900	98800	403
370	20240222	135200	6167249200	98800	98900	98900	98800	187
371	20240222	135100	6148766100	98900	98900	98900	98900	134
372	20240222	135000	6135513500	98800	98900	98900	98800	78
373	20240222	134900	6127801500	98900	98800	98900	98600	97
374	20240222	134800	6118223400	98800	98600	98800	98500	867
375	20240222	134700	6032634900	98600	98500	98600	98400	379
376	20240222	134600	5995315300	98500	98600	98600	98500	37
377	20240222	134500	5991667900	98400	98600	98600	98400	107
378	20240222	134400	5981119700	98500	98500	98500	98500	80
379	20240222	134300	5973239700	98500	98400	98500	98400	32
380	20240222	134200	5970090700	98300	98300	98300	98200	69
381	20240222	134100	5963309600	98300	98300	98400	98300	125
382	20240222	134000	5951015900	98300	98400	98400	98200	144
383	20240222	133900	5936859200	98500	98400	98500	98400	43
384	20240222	133800	5932624800	98400	98400	98400	98300	26
385	20240222	133700	5930066900	98400	98500	98500	98400	48
386	20240222	133600	5925339400	98400	98500	98500	98400	34
387	20240222	133500	5921992800	98500	98500	98500	98400	113
388	20240222	133400	5910866400	98500	98400	98500	98400	69
389	20240222	133300	5904072900	98500	98500	98500	98500	38
390	20240222	133200	5900329900	98500	98500	98500	98500	165
391	20240222	133100	5884077400	98500	98500	98500	98400	29
392	20240222	133000	5881222100	98600	98500	98600	98500	30
393	20240222	132900	5878265400	98500	98500	98600	98400	143
394	20240222	132800	5864190300	98500	98600	98600	98500	88
395	20240222	132700	5855520900	98600	98400	98600	98400	77
396	20240222	132600	5847934500	98400	98300	98400	98300	20
397	20240222	132500	5845968000	98200	98400	98400	98200	31
398	20240222	132400	5842919400	98400	98400	98400	98300	43
399	20240222	132300	5838688300	98400	98400	98400	98400	15
400	20240222	132200	5837212300	98400	98300	98400	98300	36
401	20240222	132100	5833670700	98300	98400	98400	98300	91
402	20240222	132000	5824719500	98400	98300	98400	98100	97
403	20240222	131900	5815189900	98300	98500	98500	98300	34
404	20240222	131800	5811841400	98400	98300	98400	98300	53
405	20240222	131700	5806628100	98300	98400	98400	98300	4
406	20240222	131600	5806234700	98400	98400	98400	98400	5
407	20240222	131500	5805742700	98300	98300	98300	98300	1
408	20240222	131400	5805644400	98200	98300	98300	98200	145
409	20240222	131300	5791402800	98300	98400	98400	98300	14
410	20240222	131200	5790025700	98400	98400	98400	98400	13
411	20240222	131100	5788746500	98100	98100	98100	98100	3
412	20240222	131000	5788452200	98100	98100	98200	98100	100
413	20240222	130900	5778642000	98100	98300	98300	98000	1127
414	20240222	130800	5668074900	98300	98300	98300	98300	8
415	20240222	130700	5667288500	98200	98200	98200	98200	28
416	20240222	130600	5664538900	98200	98300	98400	98200	242
417	20240222	130500	5640759800	98500	98500	98500	98500	25
418	20240222	130400	5638297300	98500	98500	98500	98500	3
419	20240222	130300	5638001800	98500	98500	98500	98500	96
420	20240222	130200	5628545800	98600	98700	98700	98600	70
421	20240222	130100	5621643700	98700	98600	98700	98600	192
422	20240222	130000	5602693800	98700	98800	98900	98700	79
423	20240222	125900	5594889500	98800	98700	98800	98700	339
424	20240222	125800	5561400700	98700	98300	98800	98300	1855
425	20240222	125700	5378787500	98200	98300	98300	98200	134
426	20240222	125600	5365620300	98200	98100	98200	98100	16
427	20240222	125500	5364050600	98100	98100	98100	98100	11
428	20240222	125400	5362971500	98100	98300	98300	98100	73
429	20240222	125300	5355801700	98200	98100	98200	98100	60
430	20240222	125200	5349909800	98100	98100	98100	98100	0
431	20240222	125100	5349909800	98100	98100	98300	98100	509
432	20240222	125000	5299936900	98100	98100	98100	98100	4
433	20240222	124900	5299544500	98000	98000	98000	98000	0
434	20240222	124800	5299544500	98000	98000	98000	98000	0
435	20240222	124700	5299544500	98000	97900	98000	97900	97
436	20240222	124600	5290039800	97900	97900	97900	97900	62
437	20240222	124500	5283970000	98000	97900	98000	97900	86
438	20240222	124400	5275550000	97800	98000	98000	97800	8
439	20240222	124300	5274766400	98000	97900	98000	97900	37
440	20240222	124200	5271141200	98000	98000	98000	98000	2
441	20240222	124100	5270945200	98000	98000	98000	97800	329
442	20240222	124000	5238755400	98000	97600	98000	97600	361
443	20240222	123900	5203420700	97500	97500	97500	97500	0
444	20240222	123800	5203420700	97500	97500	97500	97500	24
445	20240222	123700	5201080700	97500	97500	97500	97500	69
446	20240222	123600	5194353200	97500	97600	97600	97500	77
447	20240222	123500	5186841200	97500	97600	97600	97500	131
448	20240222	123400	5174063500	97600	97800	97800	97600	19
449	20240222	123300	5172208900	97800	97600	97800	97500	129
450	20240222	123200	5159611500	97600	97600	97600	97600	0
451	20240222	123100	5159611500	97600	97800	97800	97600	506
452	20240222	123000	5110209200	97700	97700	97700	97700	0
453	20240222	122900	5110209200	97700	97900	97900	97700	37
454	20240222	122800	5106593700	97900	97700	97900	97700	114
455	20240222	122700	5095453100	97700	97700	97700	97700	101
456	20240222	122600	5085585400	97800	97800	97800	97800	8
457	20240222	122500	5084803000	97800	97800	97800	97800	62
458	20240222	122400	5078739400	97700	97700	97700	97700	5
459	20240222	122300	5078250900	97700	97700	97700	97700	31
460	20240222	122200	5075222200	97700	97700	97700	97700	0
461	20240222	122100	5075222200	97700	97700	97700	97700	3
462	20240222	122000	5074929100	97800	97800	97800	97800	71
463	20240222	121900	5067985300	97800	97800	97800	97800	24
464	20240222	121800	5065638100	97800	97700	97800	97700	16
465	20240222	121700	5064074000	97800	97800	97800	97700	6
466	20240222	121600	5063487400	97700	97900	97900	97700	70
467	20240222	121500	5056643500	97900	97800	97900	97800	62
468	20240222	121400	5050575000	97700	97700	97700	97700	90
469	20240222	121300	5041782000	97700	97700	97700	97700	0
470	20240222	121200	5041782000	97700	97700	97700	97700	9
471	20240222	121100	5040902700	97700	97700	97700	97700	12
472	20240222	121000	5039730300	97900	97800	97900	97800	123
473	20240222	120900	5027696800	97900	97800	97900	97700	216
474	20240222	120800	5006575000	97700	97800	97800	97700	15
475	20240222	120700	5005109100	97800	97800	97800	97800	34
476	20240222	120600	5001783900	97800	97700	97800	97700	47
477	20240222	120500	4997191700	97700	97800	97800	97700	100
478	20240222	120400	4987421200	97800	97800	97800	97800	22
479	20240222	120300	4985269600	97700	97800	97800	97700	19
480	20240222	120200	4983411700	97700	97800	97800	97600	50
481	20240222	120100	4978525600	97600	97600	97600	97600	0
482	20240222	120000	4978525600	97600	97700	97700	97600	117
483	20240222	115900	4967094900	97700	97700	97700	97600	53
484	20240222	115800	4961920200	97700	97700	97700	97700	0
485	20240222	115700	4961920200	97700	97700	97700	97700	20
486	20240222	115600	4959966200	97700	97700	97700	97700	31
487	20240222	115500	4956937500	97600	97600	97600	97600	1
488	20240222	115400	4956839900	97600	97500	97600	97500	47
489	20240222	115300	4952253500	97500	97500	97500	97500	101
490	20240222	115200	4942406000	97500	97500	97500	97500	115
491	20240222	115100	4931193500	97400	97700	97700	97400	487
492	20240222	115000	4883714000	97700	97700	97700	97700	19
493	20240222	114900	4881857700	97700	97700	97700	97700	20
494	20240222	114800	4879903700	97600	97600	97600	97600	67
495	20240222	114700	4873364500	97600	97600	97600	97600	0
496	20240222	114600	4873364500	97600	97600	97600	97600	9
497	20240222	114500	4872486100	97600	97600	97600	97600	77
498	20240222	114400	4864970900	97700	97700	97700	97700	26
499	20240222	114300	4862430700	97700	97700	97700	97700	15
500	20240222	114200	4860965200	97700	97800	97800	97700	74
501	20240222	114100	4853734900	97800	97900	97900	97800	45
502	20240222	114000	4849329900	97900	97900	98000	97900	58
503	20240222	113900	4843650400	97700	97800	97800	97700	88
504	20240222	113800	4835044300	97800	97600	97800	97600	192
505	20240222	113700	4816279100	97600	97600	97600	97500	62
506	20240222	113600	4810231100	97600	97600	97600	97600	31
507	20240222	113500	4807205500	97600	97600	97800	97600	28
508	20240222	113400	4804470400	97600	97600	97800	97600	56
509	20240222	113300	4799001900	97700	97600	97700	97600	7
510	20240222	113200	4798318500	97600	97600	97600	97600	20
511	20240222	113100	4796366500	97600	97500	97600	97500	36
512	20240222	113000	4792854000	97500	97600	97600	97500	151
513	20240222	112900	4778125300	97700	97600	97700	97600	6
514	20240222	112800	4777539300	97600	97600	97700	97600	22
515	20240222	112700	4775390400	97600	97600	97600	97600	44
516	20240222	112600	4771096000	97600	97700	97700	97600	74
517	20240222	112500	4763870600	97700	97800	97800	97700	43
518	20240222	112400	4759669300	97800	97800	97800	97800	35
519	20240222	112300	4756246300	97900	97700	97900	97700	205
520	20240222	112200	4736191600	97600	97800	97800	97500	15
521	20240222	112100	4734726700	97500	97500	97500	97500	144
522	20240222	112000	4720686700	97500	97700	97700	97500	251
523	20240222	111900	4696198600	97700	97700	97700	97700	5
524	20240222	111800	4695710100	97700	97600	97700	97600	30
525	20240222	111700	4692781100	97700	97800	97800	97700	32
526	20240222	111600	4689652700	97700	97800	97800	97600	119
527	20240222	111500	4678028800	97800	97700	97900	97700	50
528	20240222	111400	4673135900	98100	97800	98100	97700	249
529	20240222	111300	4648793400	97800	98000	98100	97800	322
530	20240222	111200	4617260100	98100	98000	98100	98000	83
531	20240222	111100	4609122900	98100	98100	98200	98100	273
532	20240222	111000	4582341200	98000	98400	98400	98000	158
533	20240222	110900	4566828700	98400	98300	98400	98100	145
534	20240222	110800	4552593000	98300	98100	98400	98000	732
535	20240222	110700	4480734700	98000	98000	98000	98000	523
536	20240222	110600	4429480700	98000	97900	98000	97700	61
537	20240222	110500	4423509500	97900	97900	97900	97700	559
538	20240222	110400	4368866500	97800	97700	98000	97600	306
539	20240222	110300	4338953400	97700	97700	97900	97700	40
540	20240222	110200	4335038600	97600	97900	97900	97600	267
541	20240222	110100	4308969400	97900	97900	97900	97900	103
542	20240222	110000	4298885700	97600	97800	97800	97600	183
543	20240222	105900	4281022300	97600	97700	97700	97600	49
544	20240222	105800	4276238700	97700	97700	97700	97700	61
545	20240222	105700	4270279000	97900	97600	97900	97600	312
546	20240222	105600	4239802600	97600	98000	98000	97600	274
547	20240222	105500	4213028800	98000	97800	98000	97700	206
548	20240222	105400	4192870900	97800	97900	97900	97800	356
549	20240222	105300	4158053400	97900	97900	97900	97900	74
550	20240222	105200	4150808800	97900	97800	97900	97800	45
551	20240222	105100	4146403400	97900	97800	97900	97800	59
552	20240222	105000	4140631100	97800	97900	98000	97800	168
553	20240222	104900	4124180800	97900	97900	97900	97900	12
554	20240222	104800	4123006000	97900	97900	97900	97900	24
555	20240222	104700	4120656400	97900	98000	98100	97900	320
556	20240222	104600	4089306800	98000	98000	98000	98000	276
557	20240222	104500	4062258800	97800	98000	98000	97800	305
558	20240222	104400	4032383800	98100	98100	98200	98000	54
559	20240222	104300	4027086900	98000	98100	98200	98000	113
560	20240222	104200	4016002700	98100	98100	98200	98000	172
561	20240222	104100	3999128800	98000	98000	98000	98000	35
562	20240222	104000	3995698800	98000	98000	98100	98000	81
563	20240222	103900	3987760500	98000	98000	98000	98000	973
564	20240222	103800	3892406500	98000	98100	98100	97900	11
565	20240222	103700	3891328600	98100	98000	98200	97900	716
566	20240222	103600	3821155500	97700	97700	97700	97700	5
567	20240222	103500	3820667000	97700	97800	98000	97700	225
568	20240222	103400	3798657700	98000	98000	98200	98000	530
569	20240222	103300	3746690900	98000	98000	98000	98000	46
570	20240222	103200	3742182900	98000	97800	98000	97800	160
571	20240222	103100	3726504700	98000	98000	98000	98000	18
572	20240222	103000	3724740700	98000	97700	98000	97700	72
573	20240222	102900	3717702700	97700	97700	97700	97700	68
574	20240222	102800	3711059100	97700	97900	97900	97700	7
575	20240222	102700	3710374600	97900	97900	97900	97900	68
576	20240222	102600	3703717400	98000	97900	98000	97900	20
577	20240222	102500	3701757800	98000	97900	98000	97900	120
578	20240222	102400	3690000500	98000	97900	98000	97600	89
579	20240222	102300	3681287000	97900	97900	98000	97600	113
580	20240222	102200	3670239400	97900	97900	97900	97600	28
581	20240222	102100	3667502300	97900	97500	97900	97400	919
582	20240222	102000	3577849000	97500	97600	97700	97500	89
583	20240222	101900	3569163700	97700	97400	97900	97400	303
584	20240222	101800	3539579200	97400	97400	97400	97400	28
585	20240222	101700	3536852000	97400	97500	97500	97400	75
586	20240222	101600	3529544400	97600	97400	97600	97300	142
587	20240222	101500	3515706100	97400	97600	97600	97400	96
588	20240222	101400	3506342100	97600	97400	97700	97400	73
589	20240222	101300	3499219700	97400	97800	97800	97400	227
590	20240222	101200	3477080300	97900	98000	98000	97900	335
591	20240222	101100	3444254500	98000	97900	98100	97800	145
592	20240222	101000	3430059700	97900	98100	98100	97900	249
593	20240222	100900	3405650900	98100	98100	98100	98100	104
594	20240222	100800	3395448500	98100	97600	98100	97500	495
595	20240222	100700	3346981600	97600	97400	97600	97400	9
596	20240222	100600	3346104200	97000	97300	97400	97000	1149
597	20240222	100500	3234424600	97300	97500	97500	97300	197
598	20240222	100400	3215237300	97500	97600	97600	97400	269
599	20240222	100300	3189006000	97600	97600	97600	97500	5
600	20240222	100200	3188518100	97600	97700	97700	97600	7
601	20240222	100100	3187834400	97700	97800	97800	97700	63
602	20240222	100000	3181679000	97700	97700	97800	97600	128
603	20240222	095900	3169182200	97800	97900	98000	97800	515
604	20240222	095800	3118733900	98000	98000	98000	98000	22
605	20240222	095700	3116577900	98000	98100	98100	97900	14
606	20240222	095600	3115205600	98100	98100	98100	98100	9
607	20240222	095500	3114322700	98100	98100	98100	98100	17
608	20240222	095400	3112655000	98000	98000	98000	98000	36
609	20240222	095300	3109127000	98000	98100	98100	98000	107
610	20240222	095200	3098634700	98100	98000	98100	98000	68
611	20240222	095100	3091968900	98000	98100	98100	98000	98
612	20240222	095000	3082362900	98000	98000	98100	98000	269
613	20240222	094900	3055997400	98000	98000	98000	97900	54
614	20240222	094800	3050705700	98000	98100	98100	98000	100
615	20240222	094700	3040901800	98200	98300	98300	98200	74
616	20240222	094600	3033631800	98300	98300	98300	98300	224
617	20240222	094500	3011612600	98400	98200	98400	98100	367
618	20240222	094400	2975520000	98200	97800	98200	97800	306
619	20240222	094300	2945528700	97500	98000	98000	97500	215
620	20240222	094200	2924491000	98000	97400	98000	97400	544
621	20240222	094100	2871345600	97400	97400	97500	97400	114
622	20240222	094000	2860238800	97300	97400	97400	97300	61
623	20240222	093900	2854298200	97300	97100	97300	97000	223
624	20240222	093800	2832633600	97100	97200	97200	97100	177
625	20240222	093700	2815445700	97200	97100	97200	97000	357
626	20240222	093600	2780804600	97100	97500	97500	97100	655
627	20240222	093500	2717031500	97500	97600	97600	97500	128
628	20240222	093400	2704550700	97500	97600	97600	97500	38
629	20240222	093300	2700844300	97600	97800	97800	97600	436
630	20240222	093200	2658246900	97800	97700	97900	97700	73
631	20240222	093100	2651104700	97700	97800	97800	97700	67
632	20240222	093000	2644557600	97700	97800	98000	97700	63
633	20240222	092900	2638394300	97800	97900	98000	97800	735
634	20240222	092800	2566423000	97900	98000	98100	97900	327
635	20240222	092700	2534364700	98000	98200	98200	97800	1121
636	20240222	092600	2424494900	98200	98300	98300	98200	145
637	20240222	092500	2410255500	98300	98700	98700	98300	306
638	20240222	092400	2380132800	98700	98600	98700	98500	244
639	20240222	092300	2356069300	98500	98600	98700	98500	127
640	20240222	092200	2343548500	98600	98500	98700	98400	442
641	20240222	092100	2299977700	98500	98500	98500	98300	157
642	20240222	092000	2284526000	98500	98400	98500	98300	169
643	20240222	091900	2267900600	98400	98300	98400	98200	410
644	20240222	091800	2227602300	98300	98400	98800	98200	188
645	20240222	091700	2209098100	98700	98100	98800	98100	1042
646	20240222	091600	2106412500	98100	98200	98200	98100	125
647	20240222	091500	2094137900	98100	98100	98200	98000	516
648	20240222	091400	2043513700	98000	97800	98000	97800	398
649	20240222	091300	2004541100	97800	97700	97800	97700	175
650	20240222	091200	1987436800	97700	97600	97700	97500	160
651	20240222	091100	1971826400	97600	97500	97600	97500	31
652	20240222	091000	1968802700	97400	98200	98200	97400	703
653	20240222	090900	1900013800	98100	97800	98100	97700	546
654	20240222	090800	1846538900	97800	97600	97800	97500	824
655	20240222	090700	1766074300	97500	97500	97700	97500	369
656	20240222	090600	1730063200	97500	97600	97700	97400	1100
657	20240222	090500	1622788100	97600	97800	97800	97600	682
658	20240222	090400	1556201200	97800	97900	97900	97600	887
659	20240222	090300	1469478700	97900	97800	98400	97800	1867
660	20240222	090200	1286690200	97800	97900	98300	97800	1400
661	20240222	090100	1149548100	98000	98500	99700	98000	5856
662	20240222	090000	573061600	98900	98300	98900	98200	5600