KissMeData/093320/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	200000	4348303900	95600	95600	95600	95600	1871
3	20240223	195900	4348303900	95600	95600	95600	95600	0
4	20240223	195800	4348303900	95600	95600	95600	95600	0
5	20240223	195700	4348303900	95600	95600	95600	95600	0
6	20240223	195600	4348303900	95600	95600	95600	95600	0
7	20240223	195500	4348303900	95600	95600	95600	95600	0
8	20240223	195400	4348303900	95600	95600	95600	95600	0
9	20240223	195300	4348303900	95600	95600	95600	95600	0
10	20240223	195200	4348303900	95600	95600	95600	95600	0
11	20240223	195100	4348303900	95600	95600	95600	95600	0
12	20240223	195000	4348303900	95600	95600	95600	95600	0
13	20240223	194900	4348303900	95600	95600	95600	95600	0
14	20240223	194800	4348303900	95600	95600	95600	95600	0
15	20240223	194700	4348303900	95600	95600	95600	95600	0
16	20240223	194600	4348303900	95600	95600	95600	95600	0
17	20240223	194500	4348303900	95600	95600	95600	95600	0
18	20240223	194400	4348303900	95600	95600	95600	95600	0
19	20240223	194300	4348303900	95600	95600	95600	95600	0
20	20240223	194200	4348303900	95600	95600	95600	95600	0
21	20240223	194100	4348303900	95600	95600	95600	95600	0
22	20240223	194000	4348303900	95600	95600	95600	95600	0
23	20240223	193900	4348303900	95600	95600	95600	95600	0
24	20240223	193800	4348303900	95600	95600	95600	95600	0
25	20240223	193700	4348303900	95600	95600	95600	95600	0
26	20240223	193600	4348303900	95600	95600	95600	95600	0
27	20240223	193500	4348303900	95600	95600	95600	95600	0
28	20240223	193400	4348303900	95600	95600	95600	95600	0
29	20240223	193300	4348303900	95600	95600	95600	95600	0
30	20240223	193200	4348303900	95600	95600	95600	95600	0
31	20240223	193100	4348303900	95600	95600	95600	95600	0
32	20240223	193000	4348303900	95600	95600	95600	95600	1871
33	20240223	192900	4348303900	95600	95600	95600	95600	0
34	20240223	192800	4348303900	95600	95600	95600	95600	0
35	20240223	192700	4348303900	95600	95600	95600	95600	0
36	20240223	192600	4348303900	95600	95600	95600	95600	0
37	20240223	192500	4348303900	95600	95600	95600	95600	0
38	20240223	192400	4348303900	95600	95600	95600	95600	0
39	20240223	192300	4348303900	95600	95600	95600	95600	0
40	20240223	192200	4348303900	95600	95600	95600	95600	0
41	20240223	192100	4348303900	95600	95600	95600	95600	0
42	20240223	192000	4348303900	95600	95600	95600	95600	0
43	20240223	191900	4348303900	95600	95600	95600	95600	0
44	20240223	191800	4348303900	95600	95600	95600	95600	0
45	20240223	191700	4348303900	95600	95600	95600	95600	0
46	20240223	191600	4348303900	95600	95600	95600	95600	0
47	20240223	191500	4348303900	95600	95600	95600	95600	0
48	20240223	191400	4348303900	95600	95600	95600	95600	0
49	20240223	191300	4348303900	95600	95600	95600	95600	0
50	20240223	191200	4348303900	95600	95600	95600	95600	0
51	20240223	191100	4348303900	95600	95600	95600	95600	0
52	20240223	191000	4348303900	95600	95600	95600	95600	0
53	20240223	190900	4348303900	95600	95600	95600	95600	0
54	20240223	190800	4348303900	95600	95600	95600	95600	0
55	20240223	190700	4348303900	95600	95600	95600	95600	0
56	20240223	190600	4348303900	95600	95600	95600	95600	0
57	20240223	190500	4348303900	95600	95600	95600	95600	0
58	20240223	190400	4348303900	95600	95600	95600	95600	0
59	20240223	190300	4348303900	95600	95600	95600	95600	0
60	20240223	190200	4348303900	95600	95600	95600	95600	0
61	20240223	190100	4348303900	95600	95600	95600	95600	0
62	20240223	190000	4348303900	95600	95600	95600	95600	1871
63	20240223	185900	4348303900	95600	95600	95600	95600	0
64	20240223	185800	4348303900	95600	95600	95600	95600	0
65	20240223	185700	4348303900	95600	95600	95600	95600	0
66	20240223	185600	4348303900	95600	95600	95600	95600	0
67	20240223	185500	4348303900	95600	95600	95600	95600	0
68	20240223	185400	4348303900	95600	95600	95600	95600	0
69	20240223	185300	4348303900	95600	95600	95600	95600	0
70	20240223	185200	4348303900	95600	95600	95600	95600	0
71	20240223	185100	4348303900	95600	95600	95600	95600	0
72	20240223	185000	4348303900	95600	95600	95600	95600	0
73	20240223	184900	4348303900	95600	95600	95600	95600	0
74	20240223	184800	4348303900	95600	95600	95600	95600	0
75	20240223	184700	4348303900	95600	95600	95600	95600	0
76	20240223	184600	4348303900	95600	95600	95600	95600	0
77	20240223	184500	4348303900	95600	95600	95600	95600	0
78	20240223	184400	4348303900	95600	95600	95600	95600	0
79	20240223	184300	4348303900	95600	95600	95600	95600	0
80	20240223	184200	4348303900	95600	95600	95600	95600	0
81	20240223	184100	4348303900	95600	95600	95600	95600	0
82	20240223	184000	4348303900	95600	95600	95600	95600	0
83	20240223	183900	4348303900	95600	95600	95600	95600	0
84	20240223	183800	4348303900	95600	95600	95600	95600	0
85	20240223	183700	4348303900	95600	95600	95600	95600	0
86	20240223	183600	4348303900	95600	95600	95600	95600	0
87	20240223	183500	4348303900	95600	95600	95600	95600	0
88	20240223	183400	4348303900	95600	95600	95600	95600	0
89	20240223	183300	4348303900	95600	95600	95600	95600	0
90	20240223	183200	4348303900	95600	95600	95600	95600	0
91	20240223	183100	4348303900	95600	95600	95600	95600	0
92	20240223	183000	4348303900	95600	95600	95600	95600	1871
93	20240223	182900	4348303900	95600	95600	95600	95600	0
94	20240223	182800	4348303900	95600	95600	95600	95600	0
95	20240223	182700	4348303900	95600	95600	95600	95600	0
96	20240223	182600	4348303900	95600	95600	95600	95600	0
97	20240223	182500	4348303900	95600	95600	95600	95600	0
98	20240223	182400	4348303900	95600	95600	95600	95600	0
99	20240223	182300	4348303900	95600	95600	95600	95600	0
100	20240223	182200	4348303900	95600	95600	95600	95600	0
101	20240223	182100	4348303900	95600	95600	95600	95600	0
102	20240223	182000	4348303900	95600	95600	95600	95600	0
103	20240223	181900	4348303900	95600	95600	95600	95600	0
104	20240223	181800	4348303900	95600	95600	95600	95600	0
105	20240223	181700	4348303900	95600	95600	95600	95600	0
106	20240223	181600	4348303900	95600	95600	95600	95600	0
107	20240223	181500	4348303900	95600	95600	95600	95600	0
108	20240223	181400	4348303900	95600	95600	95600	95600	0
109	20240223	181300	4348303900	95600	95600	95600	95600	0
110	20240223	181200	4348303900	95600	95600	95600	95600	0
111	20240223	181100	4348303900	95600	95600	95600	95600	0
112	20240223	181000	4348303900	95600	95600	95600	95600	0
113	20240223	180900	4348303900	95600	95600	95600	95600	0
114	20240223	180800	4348303900	95600	95600	95600	95600	0
115	20240223	180700	4348303900	95600	95600	95600	95600	0
116	20240223	180600	4348303900	95600	95600	95600	95600	0
117	20240223	180500	4348303900	95600	95600	95600	95600	0
118	20240223	180400	4348303900	95600	95600	95600	95600	0
119	20240223	180300	4348303900	95600	95600	95600	95600	0
120	20240223	180200	4348303900	95600	95600	95600	95600	0
121	20240223	180100	4348303900	95600	95600	95600	95600	0
122	20240223	180000	4348303900	95600	95600	95600	95600	1871
123	20240223	175900	4348303900	95600	95600	95600	95600	0
124	20240223	175800	4348303900	95600	95600	95600	95600	0
125	20240223	175700	4348303900	95600	95600	95600	95600	0
126	20240223	175600	4348303900	95600	95600	95600	95600	0
127	20240223	175500	4348303900	95600	95600	95600	95600	0
128	20240223	175400	4348303900	95600	95600	95600	95600	0
129	20240223	175300	4348303900	95600	95600	95600	95600	0
130	20240223	175200	4348303900	95600	95600	95600	95600	0
131	20240223	175100	4348303900	95600	95600	95600	95600	0
132	20240223	175000	4348303900	95600	95600	95600	95600	0
133	20240223	174900	4348303900	95600	95600	95600	95600	0
134	20240223	174800	4348303900	95600	95600	95600	95600	0
135	20240223	174700	4348303900	95600	95600	95600	95600	0
136	20240223	174600	4348303900	95600	95600	95600	95600	0
137	20240223	174500	4348303900	95600	95600	95600	95600	0
138	20240223	174400	4348303900	95600	95600	95600	95600	0
139	20240223	174300	4348303900	95600	95600	95600	95600	0
140	20240223	174200	4348303900	95600	95600	95600	95600	0
141	20240223	174100	4348303900	95600	95600	95600	95600	0
142	20240223	174000	4348303900	95600	95600	95600	95600	0
143	20240223	173900	4348303900	95600	95600	95600	95600	0
144	20240223	173800	4348303900	95600	95600	95600	95600	0
145	20240223	173700	4348303900	95600	95600	95600	95600	0
146	20240223	173600	4348303900	95600	95600	95600	95600	0
147	20240223	173500	4348303900	95600	95600	95600	95600	0
148	20240223	173400	4348303900	95600	95600	95600	95600	0
149	20240223	173300	4348303900	95600	95600	95600	95600	0
150	20240223	173200	4348303900	95600	95600	95600	95600	0
151	20240223	173100	4348303900	95600	95600	95600	95600	0
152	20240223	173000	4348303900	95600	95600	95600	95600	1871
153	20240223	172900	4348303900	95600	95600	95600	95600	0
154	20240223	172800	4348303900	95600	95600	95600	95600	0
155	20240223	172700	4348303900	95600	95600	95600	95600	0
156	20240223	172600	4348303900	95600	95600	95600	95600	0
157	20240223	172500	4348303900	95600	95600	95600	95600	0
158	20240223	172400	4348303900	95600	95600	95600	95600	0
159	20240223	172300	4348303900	95600	95600	95600	95600	0
160	20240223	172200	4348303900	95600	95600	95600	95600	0
161	20240223	172100	4348303900	95600	95600	95600	95600	0
162	20240223	172000	4348303900	95600	95600	95600	95600	0
163	20240223	171900	4348303900	95600	95600	95600	95600	0
164	20240223	171800	4348303900	95600	95600	95600	95600	0
165	20240223	171700	4348303900	95600	95600	95600	95600	0
166	20240223	171600	4348303900	95600	95600	95600	95600	0
167	20240223	171500	4348303900	95600	95600	95600	95600	0
168	20240223	171400	4348303900	95600	95600	95600	95600	0
169	20240223	171300	4348303900	95600	95600	95600	95600	0
170	20240223	171200	4348303900	95600	95600	95600	95600	0
171	20240223	171100	4348303900	95600	95600	95600	95600	0
172	20240223	171000	4348303900	95600	95600	95600	95600	0
173	20240223	170900	4348303900	95600	95600	95600	95600	0
174	20240223	170800	4348303900	95600	95600	95600	95600	0
175	20240223	170700	4348303900	95600	95600	95600	95600	0
176	20240223	170600	4348303900	95600	95600	95600	95600	0
177	20240223	170500	4348303900	95600	95600	95600	95600	0
178	20240223	170400	4348303900	95600	95600	95600	95600	0
179	20240223	170300	4348303900	95600	95600	95600	95600	0
180	20240223	170200	4348303900	95600	95600	95600	95600	0
181	20240223	170100	4348303900	95600	95600	95600	95600	0
182	20240223	170000	4348303900	95600	95600	95600	95600	1871
183	20240223	165900	4348303900	95600	95600	95600	95600	0
184	20240223	165800	4348303900	95600	95600	95600	95600	0
185	20240223	165700	4348303900	95600	95600	95600	95600	0
186	20240223	165600	4348303900	95600	95600	95600	95600	0
187	20240223	165500	4348303900	95600	95600	95600	95600	0
188	20240223	165400	4348303900	95600	95600	95600	95600	0
189	20240223	165300	4348303900	95600	95600	95600	95600	0
190	20240223	165200	4348303900	95600	95600	95600	95600	0
191	20240223	165100	4348303900	95600	95600	95600	95600	0
192	20240223	165000	4348303900	95600	95600	95600	95600	0
193	20240223	164900	4348303900	95600	95600	95600	95600	0
194	20240223	164800	4348303900	95600	95600	95600	95600	0
195	20240223	164700	4348303900	95600	95600	95600	95600	0
196	20240223	164600	4348303900	95600	95600	95600	95600	0
197	20240223	164500	4348303900	95600	95600	95600	95600	0
198	20240223	164400	4348303900	95600	95600	95600	95600	0
199	20240223	164300	4348303900	95600	95600	95600	95600	0
200	20240223	164200	4348303900	95600	95600	95600	95600	0
201	20240223	164100	4348303900	95600	95600	95600	95600	0
202	20240223	164000	4348303900	95600	95600	95600	95600	0
203	20240223	163900	4348303900	95600	95600	95600	95600	0
204	20240223	163800	4348303900	95600	95600	95600	95600	0
205	20240223	163700	4348303900	95600	95600	95600	95600	0
206	20240223	163600	4348303900	95600	95600	95600	95600	0
207	20240223	163500	4348303900	95600	95600	95600	95600	0
208	20240223	163400	4348303900	95600	95600	95600	95600	0
209	20240223	163300	4348303900	95600	95600	95600	95600	0
210	20240223	163200	4348303900	95600	95600	95600	95600	0
211	20240223	163100	4348303900	95600	95600	95600	95600	0
212	20240223	163000	4348303900	95600	95600	95600	95600	1871
213	20240223	162900	4348303900	95600	95600	95600	95600	0
214	20240223	162800	4348303900	95600	95600	95600	95600	0
215	20240223	162700	4348303900	95600	95600	95600	95600	0
216	20240223	162600	4348303900	95600	95600	95600	95600	0
217	20240223	162500	4348303900	95600	95600	95600	95600	0
218	20240223	162400	4348303900	95600	95600	95600	95600	0
219	20240223	162300	4348303900	95600	95600	95600	95600	0
220	20240223	162200	4348303900	95600	95600	95600	95600	0
221	20240223	162100	4348303900	95600	95600	95600	95600	0
222	20240223	162000	4348303900	95600	95600	95600	95600	0
223	20240223	161900	4348303900	95600	95600	95600	95600	0
224	20240223	161800	4348303900	95600	95600	95600	95600	0
225	20240223	161700	4348303900	95600	95600	95600	95600	0
226	20240223	161600	4348303900	95600	95600	95600	95600	0
227	20240223	161500	4348303900	95600	95600	95600	95600	0
228	20240223	161400	4348303900	95600	95600	95600	95600	0
229	20240223	161300	4348303900	95600	95600	95600	95600	0
230	20240223	161200	4348303900	95600	95600	95600	95600	0
231	20240223	161100	4348303900	95600	95600	95600	95600	0
232	20240223	161000	4348303900	95600	95600	95600	95600	0
233	20240223	160900	4348303900	95600	95600	95600	95600	0
234	20240223	160800	4348303900	95600	95600	95600	95600	0
235	20240223	160700	4348303900	95600	95600	95600	95600	0
236	20240223	160600	4348303900	95600	95600	95600	95600	0
237	20240223	160500	4348303900	95600	95600	95600	95600	0
238	20240223	160400	4348303900	95600	95600	95600	95600	0
239	20240223	160300	4348303900	95600	95600	95600	95600	0
240	20240223	160200	4348303900	95600	95600	95600	95600	0
241	20240223	160100	4348303900	95600	95600	95600	95600	0
242	20240223	160000	4348303900	95600	95600	95600	95600	1871
243	20240223	155900	4348303900	95600	95600	95600	95600	0
244	20240223	155800	4348303900	95600	95600	95600	95600	0
245	20240223	155700	4348303900	95600	95600	95600	95600	0
246	20240223	155600	4348303900	95600	95600	95600	95600	0
247	20240223	155500	4348303900	95600	95600	95600	95600	0
248	20240223	155400	4348303900	95600	95600	95600	95600	0
249	20240223	155300	4348303900	95600	95600	95600	95600	0
250	20240223	155200	4348303900	95600	95600	95600	95600	0
251	20240223	155100	4348303900	95600	95600	95600	95600	0
252	20240223	155000	4348303900	95600	95600	95600	95600	0
253	20240223	154900	4348303900	95600	95600	95600	95600	0
254	20240223	154800	4348303900	95600	95600	95600	95600	0
255	20240223	154700	4348303900	95600	95600	95600	95600	0
256	20240223	154600	4348303900	95600	95600	95600	95600	0
257	20240223	154500	4348303900	95600	95600	95600	95600	0
258	20240223	154400	4348303900	95600	95600	95600	95600	0
259	20240223	154300	4348303900	95600	95600	95600	95600	0
260	20240223	154200	4348303900	95600	95600	95600	95600	0
261	20240223	154100	4348303900	95600	95600	95600	95600	0
262	20240223	154000	4348303900	95600	95600	95600	95600	0
263	20240223	153900	4348303900	95600	95600	95600	95600	0
264	20240223	153800	4348303900	95600	95600	95600	95600	0
265	20240223	153700	4348303900	95600	95600	95600	95600	0
266	20240223	153600	4348303900	95600	95600	95600	95600	0
267	20240223	153500	4348303900	95600	95600	95600	95600	0
268	20240223	153400	4348303900	95600	95600	95600	95600	0
269	20240223	153300	4348303900	95600	95600	95600	95600	0
270	20240223	153200	4348303900	95600	95600	95600	95600	0
271	20240223	153100	4348303900	95600	95600	95600	95600	0
272	20240223	153000	4348303900	95600	95600	95600	95600	3742
273	20240223	152900	4169436300	95800	95800	95800	95800	0
274	20240223	152800	4169436300	95800	95800	95800	95800	0
275	20240223	152700	4169436300	95800	95800	95800	95800	0
276	20240223	152600	4169436300	95800	95800	95800	95800	0
277	20240223	152500	4169436300	95800	95800	95800	95800	0
278	20240223	152400	4169436300	95800	95800	95800	95800	0
279	20240223	152300	4169436300	95800	95800	95800	95800	0
280	20240223	152200	4169436300	95800	95800	95800	95800	0
281	20240223	152100	4169436300	95800	95800	95800	95800	0
282	20240223	152000	4169436300	95800	95800	95800	95800	0
283	20240223	151900	4169436300	95800	95900	95900	95800	238
284	20240223	151800	4146631300	95800	95800	95900	95800	348
285	20240223	151700	4113278200	95900	95800	95900	95800	93
286	20240223	151600	4104367400	95800	95900	95900	95800	112
287	20240223	151500	4093636500	95800	96000	96000	95800	136
288	20240223	151400	4080596100	96000	95900	96000	95900	5
289	20240223	151300	4080116200	95900	96000	96200	95900	129
290	20240223	151200	4067727200	96000	96100	96200	96000	177
291	20240223	151100	4050734400	96100	96200	96200	96100	31
292	20240223	151000	4047754700	96100	96000	96100	96000	14
293	20240223	150900	4046409900	96100	96100	96100	96100	15
294	20240223	150800	4044968400	96100	96200	96200	96100	43
295	20240223	150700	4040835400	96100	96100	96100	96100	71
296	20240223	150600	4034012300	96100	96000	96100	96000	31
297	20240223	150500	4031034500	96000	96000	96000	95900	84
298	20240223	150400	4022972700	96000	96000	96000	96000	2
299	20240223	150300	4022780700	96000	95900	96000	95900	25
300	20240223	150200	4020382200	95800	95800	95900	95800	280
301	20240223	150100	3993556200	95800	95800	95800	95700	129
302	20240223	150000	3981210000	95800	95800	95800	95800	160
303	20240223	145900	3965882000	95800	96000	96000	95700	202
304	20240223	145800	3946525900	96000	95900	96000	95800	211
305	20240223	145700	3926290900	95900	96000	96000	95900	12
306	20240223	145600	3925139000	95900	96000	96000	95900	21
307	20240223	145500	3923123400	96000	96000	96000	96000	39
308	20240223	145400	3919379400	96100	96100	96100	96100	55
309	20240223	145300	3914093900	96100	96300	96300	96100	44
310	20240223	145200	3909857300	96100	96000	96100	95900	164
311	20240223	145100	3894120900	96000	96200	96300	96000	1001
312	20240223	145000	3798003300	96300	96200	96300	96100	455
313	20240223	144900	3754253800	96300	96400	96400	96300	664
314	20240223	144800	3690309200	96400	96400	96400	96300	82
315	20240223	144700	3682411300	96400	96400	96400	96400	20
316	20240223	144600	3680483300	96300	96400	96400	96300	44
317	20240223	144500	3676245700	96300	96400	96400	96300	22
318	20240223	144400	3674127000	96400	96400	96500	96400	107
319	20240223	144300	3663810600	96600	96400	96600	96400	13
320	20240223	144200	3662557200	96500	96500	96500	96500	14
321	20240223	144100	3661206200	96600	96500	96600	96400	6
322	20240223	144000	3660627400	96400	96500	96500	96400	11
323	20240223	143900	3659566000	96400	96500	96700	96400	10
324	20240223	143800	3658601100	96500	96400	96500	96400	24
325	20240223	143700	3656285900	96700	96400	96700	96400	21
326	20240223	143600	3654259700	96400	96500	96600	96400	64
327	20240223	143500	3648078900	96400	96500	96700	96400	200
328	20240223	143400	3628782900	96500	96600	96600	96500	208
329	20240223	143300	3608694000	96600	96700	96700	96600	39
330	20240223	143200	3604925100	96700	96700	96700	96700	1
331	20240223	143100	3604828400	96700	96700	96700	96700	118
332	20240223	143000	3593417800	96600	96600	96700	96600	24
333	20240223	142900	3591098200	96600	96600	96600	96600	7
334	20240223	142800	3590422000	96700	96600	96700	96600	12
335	20240223	142700	3589262700	96700	96700	96700	96700	11
336	20240223	142600	3588199000	96600	96600	96700	96600	102
337	20240223	142500	3578340700	96600	96600	96600	96600	23
338	20240223	142400	3576118900	96600	96700	96700	96600	54
339	20240223	142300	3570901000	96600	96700	96700	96600	27
340	20240223	142200	3568291500	96700	96700	96700	96700	4
341	20240223	142100	3567904700	96700	96600	96700	96600	9
342	20240223	142000	3567034600	96700	96700	96700	96700	4
343	20240223	141900	3566647800	96700	96700	96700	96700	10
344	20240223	141800	3565680800	96700	96700	96700	96700	0
345	20240223	141700	3565680800	96700	96700	96700	96700	14
346	20240223	141600	3564327000	96700	96700	96700	96600	115
347	20240223	141500	3553216600	96700	96600	96700	96600	57
348	20240223	141400	3547705200	96700	96700	96700	96700	3
349	20240223	141300	3547415100	96700	96700	96700	96700	10
350	20240223	141200	3546448100	96600	96600	96600	96600	50
351	20240223	141100	3541618100	96600	96700	96700	96600	26
352	20240223	141000	3539105900	96700	96700	96700	96700	7
353	20240223	140900	3538429000	96500	96500	96500	96500	134
354	20240223	140800	3525498000	96400	96400	96400	96300	161
355	20240223	140700	3509977700	96300	96400	96400	96300	27
356	20240223	140600	3507376900	96400	96400	96400	96400	5
357	20240223	140500	3506894900	96400	96400	96400	96400	8
358	20240223	140400	3506123700	96300	96400	96400	96300	52
359	20240223	140300	3501111000	96300	96400	96400	96300	57
360	20240223	140200	3495621300	96400	96400	96400	96400	254
361	20240223	140100	3471135700	96500	96400	96500	96400	44
362	20240223	140000	3466891200	96500	96500	96500	96400	98
363	20240223	135900	3457441500	96500	96500	96500	96500	10
364	20240223	135800	3456476500	96500	96400	96500	96400	173
365	20240223	135700	3439785100	96400	96500	96600	96400	669
366	20240223	135600	3375235200	96600	96700	96700	96500	155
367	20240223	135500	3360262500	96700	96800	96900	96700	314
368	20240223	135400	3329867400	96900	96900	96900	96900	0
369	20240223	135300	3329867400	96900	96800	96900	96700	27
370	20240223	135200	3327253300	96800	96700	96800	96700	7
371	20240223	135100	3326576100	96700	96700	96700	96700	5
372	20240223	135000	3326092600	96900	96700	96900	96700	114
373	20240223	134900	3315068600	96800	96800	96900	96800	36
374	20240223	134800	3311583700	96800	96800	96800	96700	22
375	20240223	134700	3309454200	96700	96700	96700	96700	16
376	20240223	134600	3307907000	96800	96700	96800	96700	4
377	20240223	134500	3307519900	96800	96800	96800	96700	27
378	20240223	134400	3304907600	96700	96800	96800	96700	13
379	20240223	134300	3303650400	96700	96800	96800	96700	21
380	20240223	134200	3301617700	96800	96800	96800	96800	4
381	20240223	134100	3301230500	96700	96700	96700	96700	15
382	20240223	134000	3299780000	96700	96700	96700	96700	7
383	20240223	133900	3299103100	96800	96800	96800	96600	20
384	20240223	133800	3297169500	96900	96900	96900	96900	7
385	20240223	133700	3296491200	96700	96600	96900	96600	233
386	20240223	133600	3273981100	96600	96600	96600	96500	16
387	20240223	133500	3272435600	96600	96500	96600	96500	128
388	20240223	133400	3260083300	96500	96600	96600	96500	73
389	20240223	133300	3253036700	96600	96600	96600	96600	12
390	20240223	133200	3251877500	96600	96500	96600	96500	2
391	20240223	133100	3251684400	96600	96700	96700	96600	111
392	20240223	133000	3240960400	96700	96600	96700	96600	66
393	20240223	132900	3234582600	96700	96600	96700	96600	6
394	20240223	132800	3234002700	96600	96700	96700	96600	166
395	20240223	132700	3217966100	96600	96700	96700	96600	2
396	20240223	132600	3217772800	96700	96700	96700	96600	829
397	20240223	132500	3137628900	96700	96900	96900	96700	118
398	20240223	132400	3126204400	96900	96900	96900	96900	2
399	20240223	132300	3126010600	97000	97000	97000	96900	11
400	20240223	132200	3124943700	96900	96900	96900	96900	4
401	20240223	132100	3124556100	96900	96900	96900	96900	3
402	20240223	132000	3124265400	97000	96900	97000	96900	14
403	20240223	131900	3122907800	96900	96900	96900	96900	2
404	20240223	131800	3122714000	97000	97000	97000	97000	11
405	20240223	131700	3121647000	97000	97000	97000	97000	12
406	20240223	131600	3120483000	96900	96900	96900	96900	29
407	20240223	131500	3117672900	96900	96900	96900	96900	44
408	20240223	131400	3113409300	97000	96900	97000	96900	9
409	20240223	131300	3112536500	96800	97000	97000	96800	147
410	20240223	131200	3098299600	97000	97000	97000	97000	60
411	20240223	131100	3092479600	97000	97000	97000	96900	143
412	20240223	131000	3078609100	97000	97200	97200	97000	100
413	20240223	130900	3068906300	97200	97200	97200	97200	76
414	20240223	130800	3061519100	97200	97200	97200	97200	0
415	20240223	130700	3061519100	97200	97200	97200	97200	8
416	20240223	130600	3060741500	97100	97200	97200	97100	10
417	20240223	130500	3059769600	97200	97200	97200	97200	12
418	20240223	130400	3058603200	97200	97200	97200	97200	1
419	20240223	130300	3058506000	97000	97200	97200	97000	79
420	20240223	130200	3050834500	97200	97200	97200	97200	11
421	20240223	130100	3049765300	97200	97200	97200	97200	3
422	20240223	130000	3049473700	97200	97200	97200	97200	8
423	20240223	125900	3048696100	97100	97100	97100	97100	0
424	20240223	125800	3048696100	97100	97200	97200	97100	94
425	20240223	125700	3039564600	97300	97300	97300	97200	26
426	20240223	125600	3037034900	97400	97400	97400	97400	0
427	20240223	125500	3037034900	97400	97300	97400	97300	13
428	20240223	125400	3035768900	97400	97400	97400	97400	0
429	20240223	125300	3035768900	97400	97400	97400	97400	0
430	20240223	125200	3035768900	97400	97400	97500	97400	14
431	20240223	125100	3034405200	97300	97300	97300	97300	2
432	20240223	125000	3034210600	97300	97300	97300	97300	10
433	20240223	124900	3033237600	97300	97300	97300	97300	0
434	20240223	124800	3033237600	97300	97300	97300	97300	5
435	20240223	124700	3032751100	97500	97500	97500	97500	10
436	20240223	124600	3031776100	97500	97500	97600	97500	10
437	20240223	124500	3030800400	97400	97400	97400	97400	1
438	20240223	124400	3030703000	97400	97400	97400	97400	22
439	20240223	124300	3028560200	97400	97400	97400	97400	1
440	20240223	124200	3028462800	97200	97200	97200	97200	0
441	20240223	124100	3028462800	97200	97200	97200	97200	5
442	20240223	124000	3027976800	97100	97100	97100	97100	20
443	20240223	123900	3026034800	97200	97600	97600	97200	574
444	20240223	123800	2970179200	97600	97700	97700	97600	56
445	20240223	123700	2964712800	97700	97700	97700	97700	3
446	20240223	123600	2964419700	97700	97700	97700	97700	3
447	20240223	123500	2964126600	97600	97700	97700	97600	7
448	20240223	123400	2963442800	97700	97700	97700	97700	4
449	20240223	123300	2963052000	97700	97700	97700	97700	0
450	20240223	123200	2963052000	97700	97700	97700	97700	16
451	20240223	123100	2961488800	97700	97400	97700	97400	51
452	20240223	123000	2956521100	97400	97500	97500	97400	105
453	20240223	122900	2946287200	97500	97500	97500	97400	84
454	20240223	122800	2938097400	97500	97500	97500	97500	0
455	20240223	122700	2938097400	97500	97600	97600	97500	14
456	20240223	122600	2936731200	97500	97500	97500	97500	0
457	20240223	122500	2936731200	97500	97500	97500	97500	20
458	20240223	122400	2934781200	97400	97400	97400	97400	0
459	20240223	122300	2934781200	97400	97500	97500	97400	79
460	20240223	122200	2927083900	97500	97500	97500	97500	92
461	20240223	122100	2918113900	97600	97600	97600	97600	17
462	20240223	122000	2916454700	97600	97500	97600	97500	45
463	20240223	121900	2912066600	97600	97700	97700	97600	13
464	20240223	121800	2910797600	97600	97600	97600	97600	13
465	20240223	121700	2909528800	97600	97600	97600	97600	1
466	20240223	121600	2909431200	97700	97700	97700	97700	3
467	20240223	121500	2909138100	97700	97700	97700	97700	10
468	20240223	121400	2908161100	97800	97700	97800	97600	54
469	20240223	121300	2902887700	97800	97800	97800	97800	40
470	20240223	121200	2898975700	97800	97800	97800	97800	16
471	20240223	121100	2897410900	97800	97700	97800	97700	20
472	20240223	121000	2895455000	97800	97900	97900	97800	124
473	20240223	120900	2883321800	98000	98000	98000	98000	0
474	20240223	120800	2883321800	98000	98000	98000	98000	0
475	20240223	120700	2883321800	98000	98000	98000	98000	53
476	20240223	120600	2878127800	98000	97900	98000	97900	103
477	20240223	120500	2868038400	98000	98000	98000	98000	2
478	20240223	120400	2867842400	98000	98100	98100	98000	56
479	20240223	120300	2862353600	98200	98200	98200	98200	0
480	20240223	120200	2862353600	98200	98000	98200	98000	89
481	20240223	120100	2853631400	98100	98100	98100	98100	10
482	20240223	120000	2852650400	98000	98100	98100	98000	13
483	20240223	115900	2851375200	98200	98200	98200	98200	28
484	20240223	115800	2848625600	98200	98200	98200	98200	24
485	20240223	115700	2846268800	98200	98200	98200	98200	8
486	20240223	115600	2845483200	98200	98200	98200	98200	7
487	20240223	115500	2844795800	98100	98100	98100	98100	1
488	20240223	115400	2844697700	98200	98100	98200	98100	21
489	20240223	115300	2842637300	98000	98000	98000	98000	0
490	20240223	115200	2842637300	98000	98000	98000	98000	50
491	20240223	115100	2837737300	98000	98000	98000	98000	62
492	20240223	115000	2831661300	97900	97900	97900	97900	20
493	20240223	114900	2829703300	98000	98000	98100	98000	25
494	20240223	114800	2827253200	98000	98100	98100	98000	17
495	20240223	114700	2825586900	98000	98100	98100	98000	1158
496	20240223	114600	2712100600	98200	98200	98200	98200	0
497	20240223	114500	2712100600	98200	98200	98200	98200	4
498	20240223	114400	2711707800	98100	98100	98100	98100	23
499	20240223	114300	2709451500	98100	98100	98200	98100	55
500	20240223	114200	2704053000	98200	98400	98400	98200	110
501	20240223	114100	2693241900	98400	98400	98400	98400	0
502	20240223	114000	2693241900	98400	98400	98400	98400	4
503	20240223	113900	2692848300	98400	98300	98400	98300	47
504	20240223	113800	2688223600	98400	98400	98500	98400	67
505	20240223	113700	2681629500	98300	98300	98300	98300	2
506	20240223	113600	2681432900	98400	98300	98400	98300	10
507	20240223	113500	2680449000	98300	98300	98300	98200	16
508	20240223	113400	2678877200	98400	98400	98400	98400	1
509	20240223	113300	2678778800	98300	98200	98300	98200	20
510	20240223	113200	2676813700	98200	98100	98200	98100	14
511	20240223	113100	2675439900	98300	98300	98300	98300	19
512	20240223	113000	2673572200	98400	98200	98400	98200	34
513	20240223	112900	2670229000	98200	98100	98200	98100	53
514	20240223	112800	2665024700	98000	98000	98400	97900	947
515	20240223	112700	2572146000	98000	97600	98000	97600	247
516	20240223	112600	2547979300	97500	97500	97500	97400	43
517	20240223	112500	2543788800	97400	97400	97400	97400	10
518	20240223	112400	2542814800	97100	97400	97400	97100	301
519	20240223	112300	2513525300	97300	97300	97300	97300	13
520	20240223	112200	2512260400	97300	97300	97300	97300	45
521	20240223	112100	2507881900	97400	97400	97400	97400	0
522	20240223	112000	2507881900	97400	97600	97600	97400	84
523	20240223	111900	2499690400	97600	97600	97600	97600	2
524	20240223	111800	2499495200	97400	97300	97400	97200	55
525	20240223	111700	2494140100	97200	97200	97200	97200	4
526	20240223	111600	2493751300	97000	97100	97100	97000	69
527	20240223	111500	2487052300	97100	97400	97400	96900	445
528	20240223	111400	2443854000	97400	97200	97400	97200	16
529	20240223	111300	2442297400	97400	97300	97700	97300	316
530	20240223	111200	2411494300	97300	97000	97300	97000	87
531	20240223	111100	2403033900	97300	97000	97300	97000	703
532	20240223	111000	2334832200	96900	96900	96900	96800	15
533	20240223	110900	2333379700	96800	96900	96900	96800	19
534	20240223	110800	2331539700	96900	96700	96900	96700	53
535	20240223	110700	2326406000	96800	96900	97000	96800	136
536	20240223	110600	2313227000	96900	96900	96900	96900	11
537	20240223	110500	2312161100	96900	96700	96900	96700	21
538	20240223	110400	2310128500	96800	96800	96800	96700	18
539	20240223	110300	2308387100	96700	96800	96800	96700	92
540	20240223	110200	2299481800	96900	97000	97000	96800	304
541	20240223	110100	2270008900	97000	97200	97300	97000	68
542	20240223	110000	2263404300	97200	97100	97300	97100	160
543	20240223	105900	2247864900	97100	96800	97100	96700	245
544	20240223	105800	2224114800	96700	96400	96700	96400	308
545	20240223	105700	2194395800	96500	96500	96600	96500	43
546	20240223	105600	2190245400	96500	96600	96700	96400	68
547	20240223	105500	2183681100	96700	96600	96700	96500	115
548	20240223	105400	2172576400	96600	96500	96600	96500	55
549	20240223	105300	2167264300	96500	96600	96600	96500	109
550	20240223	105200	2156735300	96600	96600	96600	96600	101
551	20240223	105100	2146978700	96700	96600	96700	96600	21
552	20240223	105000	2144948700	96600	96600	96700	96600	53
553	20240223	104900	2139828500	96700	96700	96700	96600	130
554	20240223	104800	2127257600	96800	96700	96900	96700	72
555	20240223	104700	2120292700	96800	96900	96900	96700	77
556	20240223	104600	2112838600	96900	97000	97000	96900	9
557	20240223	104500	2111965700	97000	97000	97100	96800	141
558	20240223	104400	2098302600	97100	97200	97200	97100	38
559	20240223	104300	2094609500	97100	96900	97300	96900	29
560	20240223	104200	2091792600	97100	97000	97300	96900	141
561	20240223	104100	2078107700	97000	97000	97000	96800	77
562	20240223	104000	2070645100	97000	97000	97000	96900	57
563	20240223	103900	2065119500	97000	96900	97000	96800	83
564	20240223	103800	2057081900	97000	97400	97400	96900	1102
565	20240223	103700	1950070900	97400	97400	97400	97300	38
566	20240223	103600	1946372300	97400	97400	97400	97300	86
567	20240223	103500	1937998800	97500	97500	97500	97400	34
568	20240223	103400	1934685800	97500	97600	97600	97500	24
569	20240223	103300	1932345500	97400	97500	97500	97300	393
570	20240223	103200	1894048300	97600	97900	97900	97500	204
571	20240223	103100	1874123800	97900	97800	97900	97800	3
572	20240223	103000	1873830300	97800	98200	98200	97800	59
573	20240223	102900	1868050100	98100	98200	98200	98100	4
574	20240223	102800	1867657400	98100	98100	98100	98100	7
575	20240223	102700	1866970700	98100	98300	98500	98000	190
576	20240223	102600	1848320100	98400	98400	98500	98400	3
577	20240223	102500	1848024800	98400	98300	98400	98300	10
578	20240223	102400	1847041700	98200	98200	98200	98200	28
579	20240223	102300	1844292100	98200	98100	98200	98100	5
580	20240223	102200	1843801500	98100	98300	98300	98000	81
581	20240223	102100	1835849800	98300	98000	98300	98000	11
582	20240223	102000	1834770800	98000	98100	98100	98000	197
583	20240223	101900	1815463800	98200	98400	98400	98200	12
584	20240223	101800	1814285200	98400	98100	98600	98100	31
585	20240223	101700	1811234200	98000	98100	98100	98000	60
586	20240223	101600	1805353500	98100	98200	98200	98100	13
587	20240223	101500	1804077200	98300	98200	98300	98000	82
588	20240223	101400	1796030200	98200	98200	98200	98200	4
589	20240223	101300	1795637400	98400	98400	98400	98400	6
590	20240223	101200	1795047000	98700	98300	98700	98300	111
591	20240223	101100	1784099000	98000	98400	98400	98000	11
592	20240223	101000	1783020200	97900	97700	98000	97700	86
593	20240223	100900	1774598500	97800	97800	97800	97500	262
594	20240223	100800	1749025900	97700	97900	97900	97700	137
595	20240223	100700	1735639800	97900	97900	97900	97900	67
596	20240223	100600	1729080500	97900	97900	97900	97900	61
597	20240223	100500	1723108600	97800	98200	98400	97800	1051
598	20240223	100400	1620184800	98200	98400	98400	98200	18
599	20240223	100300	1618415300	98400	98300	98400	98300	43
600	20240223	100200	1614188300	98300	98600	98600	98300	143
601	20240223	100100	1600114300	98700	99000	99000	98600	302
602	20240223	100000	1570266300	99000	99000	99000	99000	45
603	20240223	095900	1565811300	98800	98800	98800	98800	12
604	20240223	095800	1564625700	98700	98700	98700	98700	10
605	20240223	095700	1563638700	98700	98700	98700	98700	0
606	20240223	095600	1563638700	98700	98700	98700	98700	0
607	20240223	095500	1563638700	98700	98600	98700	98600	3
608	20240223	095400	1563342800	99000	99000	99000	99000	11
609	20240223	095300	1562253800	98900	98900	98900	98900	1
610	20240223	095200	1562154900	98700	98700	98700	98700	0
611	20240223	095100	1562154900	98700	98700	98700	98700	15
612	20240223	095000	1560674400	98900	98700	98900	98700	2
613	20240223	094900	1560476800	98900	98500	98900	98500	67
614	20240223	094800	1553872700	98500	98600	98900	98500	51
615	20240223	094700	1548835000	98600	98500	98600	98300	273
616	20240223	094600	1521991300	98400	98500	98500	98400	46
617	20240223	094500	1517462300	98500	98500	98500	98500	1
618	20240223	094400	1517363800	98400	98400	98400	98400	10
619	20240223	094300	1516379800	98200	98200	98200	98200	11
620	20240223	094200	1515299600	98100	98200	98300	98100	136
621	20240223	094100	1501946100	98200	98200	98200	98200	175
622	20240223	094000	1484761100	98500	98400	98500	98300	22
623	20240223	093900	1482595600	98200	98400	98400	98200	77
624	20240223	093800	1475034000	98400	98100	98500	98100	657
625	20240223	093700	1410503000	98000	98100	98100	97900	103
626	20240223	093600	1400412700	97600	97700	98100	97600	336
627	20240223	093500	1367568900	97700	97900	98000	97700	160
628	20240223	093400	1351929600	97900	98400	98400	97900	515
629	20240223	093300	1301358100	98500	98500	98500	98500	61
630	20240223	093200	1295349600	98500	99100	99100	98500	189
631	20240223	093100	1276681300	99000	98800	99000	98800	6
632	20240223	093000	1276087600	99000	98800	99000	98700	151
633	20240223	092900	1261142500	98700	98700	98700	98700	1
634	20240223	092800	1261043800	98700	98700	98700	98600	133
635	20240223	092700	1247917100	98700	98500	98700	98500	62
636	20240223	092600	1241801600	98500	98500	98500	98500	30
637	20240223	092500	1238846600	98400	98700	98700	98400	223
638	20240223	092400	1216889600	98500	98600	98600	98400	647
639	20240223	092300	1153138100	98700	98900	98900	98700	140
640	20240223	092200	1139313000	98900	99200	99300	98700	145
641	20240223	092100	1124957300	99200	98900	99200	98900	65
642	20240223	092000	1118519400	98800	98900	98900	98600	205
643	20240223	091900	1098274400	98900	99100	99200	98800	423
644	20240223	091800	1056423000	99200	99200	99300	99200	75
645	20240223	091700	1048982400	99100	99900	99900	99100	810
646	20240223	091600	968177500	100000	100200	100300	99900	117
647	20240223	091500	956465800	100300	100400	100400	100300	62
648	20240223	091400	950246800	100400	100700	100700	100400	116
649	20240223	091300	938580600	100800	100300	100800	100000	609
650	20240223	091200	877355600	99900	100100	100300	99900	769
651	20240223	091100	800438900	100300	100100	100300	100100	273
652	20240223	091000	773074800	100000	99700	100000	99500	423
653	20240223	090900	730852400	99600	99200	99600	99200	148
654	20240223	090800	716153100	99100	99000	99200	99000	27
655	20240223	090700	713478100	99000	99200	99200	98900	227
656	20240223	090600	690983100	99200	99000	99200	99000	50
657	20240223	090500	686031300	99000	99100	99100	98500	698
658	20240223	090400	616993600	99200	100200	100300	99100	2048
659	20240223	090300	412493400	100200	100100	101400	99900	1140
660	20240223	090200	298039700	100100	100100	100400	100000	619
661	20240223	090100	236012800	100200	99100	100200	99100	1346
662	20240223	090000	101792700	99100	99000	99600	99000	1027