KissMeData/140860/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201900	2880309700	177100	177100	177100	177100	618
3	20240219	201800	2880309700	177100	177100	177100	177100	0
4	20240219	201700	2880309700	177100	177100	177100	177100	0
5	20240219	201600	2880309700	177100	177100	177100	177100	0
6	20240219	201500	2880309700	177100	177100	177100	177100	0
7	20240219	201400	2880309700	177100	177100	177100	177100	0
8	20240219	201300	2880309700	177100	177100	177100	177100	0
9	20240219	201200	2880309700	177100	177100	177100	177100	0
10	20240219	201100	2880309700	177100	177100	177100	177100	0
11	20240219	201000	2880309700	177100	177100	177100	177100	0
12	20240219	200900	2880309700	177100	177100	177100	177100	0
13	20240219	200800	2880309700	177100	177100	177100	177100	0
14	20240219	200700	2880309700	177100	177100	177100	177100	0
15	20240219	200600	2880309700	177100	177100	177100	177100	0
16	20240219	200500	2880309700	177100	177100	177100	177100	0
17	20240219	200400	2880309700	177100	177100	177100	177100	0
18	20240219	200300	2880309700	177100	177100	177100	177100	0
19	20240219	200200	2880309700	177100	177100	177100	177100	0
20	20240219	200100	2880309700	177100	177100	177100	177100	0
21	20240219	200000	2880309700	177100	177100	177100	177100	0
22	20240219	195900	2880309700	177100	177100	177100	177100	0
23	20240219	195800	2880309700	177100	177100	177100	177100	0
24	20240219	195700	2880309700	177100	177100	177100	177100	0
25	20240219	195600	2880309700	177100	177100	177100	177100	0
26	20240219	195500	2880309700	177100	177100	177100	177100	0
27	20240219	195400	2880309700	177100	177100	177100	177100	0
28	20240219	195300	2880309700	177100	177100	177100	177100	0
29	20240219	195200	2880309700	177100	177100	177100	177100	0
30	20240219	195100	2880309700	177100	177100	177100	177100	0
31	20240219	195000	2880309700	177100	177100	177100	177100	0
32	20240219	194900	2880309700	177100	177100	177100	177100	618
33	20240219	194800	2880309700	177100	177100	177100	177100	0
34	20240219	194700	2880309700	177100	177100	177100	177100	0
35	20240219	194600	2880309700	177100	177100	177100	177100	0
36	20240219	194500	2880309700	177100	177100	177100	177100	0
37	20240219	194400	2880309700	177100	177100	177100	177100	0
38	20240219	194300	2880309700	177100	177100	177100	177100	0
39	20240219	194200	2880309700	177100	177100	177100	177100	0
40	20240219	194100	2880309700	177100	177100	177100	177100	0
41	20240219	194000	2880309700	177100	177100	177100	177100	0
42	20240219	193900	2880309700	177100	177100	177100	177100	0
43	20240219	193800	2880309700	177100	177100	177100	177100	0
44	20240219	193700	2880309700	177100	177100	177100	177100	0
45	20240219	193600	2880309700	177100	177100	177100	177100	0
46	20240219	193500	2880309700	177100	177100	177100	177100	0
47	20240219	193400	2880309700	177100	177100	177100	177100	0
48	20240219	193300	2880309700	177100	177100	177100	177100	0
49	20240219	193200	2880309700	177100	177100	177100	177100	0
50	20240219	193100	2880309700	177100	177100	177100	177100	0
51	20240219	193000	2880309700	177100	177100	177100	177100	0
52	20240219	192900	2880309700	177100	177100	177100	177100	0
53	20240219	192800	2880309700	177100	177100	177100	177100	0
54	20240219	192700	2880309700	177100	177100	177100	177100	0
55	20240219	192600	2880309700	177100	177100	177100	177100	0
56	20240219	192500	2880309700	177100	177100	177100	177100	0
57	20240219	192400	2880309700	177100	177100	177100	177100	0
58	20240219	192300	2880309700	177100	177100	177100	177100	0
59	20240219	192200	2880309700	177100	177100	177100	177100	0
60	20240219	192100	2880309700	177100	177100	177100	177100	0
61	20240219	192000	2880309700	177100	177100	177100	177100	0
62	20240219	191900	2880309700	177100	177100	177100	177100	618
63	20240219	191800	2880309700	177100	177100	177100	177100	0
64	20240219	191700	2880309700	177100	177100	177100	177100	0
65	20240219	191600	2880309700	177100	177100	177100	177100	0
66	20240219	191500	2880309700	177100	177100	177100	177100	0
67	20240219	191400	2880309700	177100	177100	177100	177100	0
68	20240219	191300	2880309700	177100	177100	177100	177100	0
69	20240219	191200	2880309700	177100	177100	177100	177100	0
70	20240219	191100	2880309700	177100	177100	177100	177100	0
71	20240219	191000	2880309700	177100	177100	177100	177100	0
72	20240219	190900	2880309700	177100	177100	177100	177100	0
73	20240219	190800	2880309700	177100	177100	177100	177100	0
74	20240219	190700	2880309700	177100	177100	177100	177100	0
75	20240219	190600	2880309700	177100	177100	177100	177100	0
76	20240219	190500	2880309700	177100	177100	177100	177100	0
77	20240219	190400	2880309700	177100	177100	177100	177100	0
78	20240219	190300	2880309700	177100	177100	177100	177100	0
79	20240219	190200	2880309700	177100	177100	177100	177100	0
80	20240219	190100	2880309700	177100	177100	177100	177100	0
81	20240219	190000	2880309700	177100	177100	177100	177100	0
82	20240219	185900	2880309700	177100	177100	177100	177100	0
83	20240219	185800	2880309700	177100	177100	177100	177100	0
84	20240219	185700	2880309700	177100	177100	177100	177100	0
85	20240219	185600	2880309700	177100	177100	177100	177100	0
86	20240219	185500	2880309700	177100	177100	177100	177100	0
87	20240219	185400	2880309700	177100	177100	177100	177100	0
88	20240219	185300	2880309700	177100	177100	177100	177100	0
89	20240219	185200	2880309700	177100	177100	177100	177100	0
90	20240219	185100	2880309700	177100	177100	177100	177100	0
91	20240219	185000	2880309700	177100	177100	177100	177100	0
92	20240219	184900	2880309700	177100	177100	177100	177100	618
93	20240219	184800	2880309700	177100	177100	177100	177100	0
94	20240219	184700	2880309700	177100	177100	177100	177100	0
95	20240219	184600	2880309700	177100	177100	177100	177100	0
96	20240219	184500	2880309700	177100	177100	177100	177100	0
97	20240219	184400	2880309700	177100	177100	177100	177100	0
98	20240219	184300	2880309700	177100	177100	177100	177100	0
99	20240219	184200	2880309700	177100	177100	177100	177100	0
100	20240219	184100	2880309700	177100	177100	177100	177100	0
101	20240219	184000	2880309700	177100	177100	177100	177100	0
102	20240219	183900	2880309700	177100	177100	177100	177100	0
103	20240219	183800	2880309700	177100	177100	177100	177100	0
104	20240219	183700	2880309700	177100	177100	177100	177100	0
105	20240219	183600	2880309700	177100	177100	177100	177100	0
106	20240219	183500	2880309700	177100	177100	177100	177100	0
107	20240219	183400	2880309700	177100	177100	177100	177100	0
108	20240219	183300	2880309700	177100	177100	177100	177100	0
109	20240219	183200	2880309700	177100	177100	177100	177100	0
110	20240219	183100	2880309700	177100	177100	177100	177100	0
111	20240219	183000	2880309700	177100	177100	177100	177100	0
112	20240219	182900	2880309700	177100	177100	177100	177100	0
113	20240219	182800	2880309700	177100	177100	177100	177100	0
114	20240219	182700	2880309700	177100	177100	177100	177100	0
115	20240219	182600	2880309700	177100	177100	177100	177100	0
116	20240219	182500	2880309700	177100	177100	177100	177100	0
117	20240219	182400	2880309700	177100	177100	177100	177100	0
118	20240219	182300	2880309700	177100	177100	177100	177100	0
119	20240219	182200	2880309700	177100	177100	177100	177100	0
120	20240219	182100	2880309700	177100	177100	177100	177100	0
121	20240219	182000	2880309700	177100	177100	177100	177100	0
122	20240219	181900	2880309700	177100	177100	177100	177100	618
123	20240219	181800	2880309700	177100	177100	177100	177100	0
124	20240219	181700	2880309700	177100	177100	177100	177100	0
125	20240219	181600	2880309700	177100	177100	177100	177100	0
126	20240219	181500	2880309700	177100	177100	177100	177100	0
127	20240219	181400	2880309700	177100	177100	177100	177100	0
128	20240219	181300	2880309700	177100	177100	177100	177100	0
129	20240219	181200	2880309700	177100	177100	177100	177100	0
130	20240219	181100	2880309700	177100	177100	177100	177100	0
131	20240219	181000	2880309700	177100	177100	177100	177100	0
132	20240219	180900	2880309700	177100	177100	177100	177100	0
133	20240219	180800	2880309700	177100	177100	177100	177100	0
134	20240219	180700	2880309700	177100	177100	177100	177100	0
135	20240219	180600	2880309700	177100	177100	177100	177100	0
136	20240219	180500	2880309700	177100	177100	177100	177100	0
137	20240219	180400	2880309700	177100	177100	177100	177100	0
138	20240219	180300	2880309700	177100	177100	177100	177100	0
139	20240219	180200	2880309700	177100	177100	177100	177100	0
140	20240219	180100	2880309700	177100	177100	177100	177100	0
141	20240219	180000	2880309700	177100	177100	177100	177100	0
142	20240219	175900	2880309700	177100	177100	177100	177100	0
143	20240219	175800	2880309700	177100	177100	177100	177100	0
144	20240219	175700	2880309700	177100	177100	177100	177100	0
145	20240219	175600	2880309700	177100	177100	177100	177100	0
146	20240219	175500	2880309700	177100	177100	177100	177100	0
147	20240219	175400	2880309700	177100	177100	177100	177100	0
148	20240219	175300	2880309700	177100	177100	177100	177100	0
149	20240219	175200	2880309700	177100	177100	177100	177100	0
150	20240219	175100	2880309700	177100	177100	177100	177100	0
151	20240219	175000	2880309700	177100	177100	177100	177100	0
152	20240219	174900	2880309700	177100	177100	177100	177100	618
153	20240219	174800	2880309700	177100	177100	177100	177100	0
154	20240219	174700	2880309700	177100	177100	177100	177100	0
155	20240219	174600	2880309700	177100	177100	177100	177100	0
156	20240219	174500	2880309700	177100	177100	177100	177100	0
157	20240219	174400	2880309700	177100	177100	177100	177100	0
158	20240219	174300	2880309700	177100	177100	177100	177100	0
159	20240219	174200	2880309700	177100	177100	177100	177100	0
160	20240219	174100	2880309700	177100	177100	177100	177100	0
161	20240219	174000	2880309700	177100	177100	177100	177100	0
162	20240219	173900	2880309700	177100	177100	177100	177100	0
163	20240219	173800	2880309700	177100	177100	177100	177100	0
164	20240219	173700	2880309700	177100	177100	177100	177100	0
165	20240219	173600	2880309700	177100	177100	177100	177100	0
166	20240219	173500	2880309700	177100	177100	177100	177100	0
167	20240219	173400	2880309700	177100	177100	177100	177100	0
168	20240219	173300	2880309700	177100	177100	177100	177100	0
169	20240219	173200	2880309700	177100	177100	177100	177100	0
170	20240219	173100	2880309700	177100	177100	177100	177100	0
171	20240219	173000	2880309700	177100	177100	177100	177100	0
172	20240219	172900	2880309700	177100	177100	177100	177100	0
173	20240219	172800	2880309700	177100	177100	177100	177100	0
174	20240219	172700	2880309700	177100	177100	177100	177100	0
175	20240219	172600	2880309700	177100	177100	177100	177100	0
176	20240219	172500	2880309700	177100	177100	177100	177100	0
177	20240219	172400	2880309700	177100	177100	177100	177100	0
178	20240219	172300	2880309700	177100	177100	177100	177100	0
179	20240219	172200	2880309700	177100	177100	177100	177100	0
180	20240219	172100	2880309700	177100	177100	177100	177100	0
181	20240219	172000	2880309700	177100	177100	177100	177100	0
182	20240219	171900	2880309700	177100	177100	177100	177100	618
183	20240219	171800	2880309700	177100	177100	177100	177100	0
184	20240219	171700	2880309700	177100	177100	177100	177100	0
185	20240219	171600	2880309700	177100	177100	177100	177100	0
186	20240219	171500	2880309700	177100	177100	177100	177100	0
187	20240219	171400	2880309700	177100	177100	177100	177100	0
188	20240219	171300	2880309700	177100	177100	177100	177100	0
189	20240219	171200	2880309700	177100	177100	177100	177100	0
190	20240219	171100	2880309700	177100	177100	177100	177100	0
191	20240219	171000	2880309700	177100	177100	177100	177100	0
192	20240219	170900	2880309700	177100	177100	177100	177100	0
193	20240219	170800	2880309700	177100	177100	177100	177100	0
194	20240219	170700	2880309700	177100	177100	177100	177100	0
195	20240219	170600	2880309700	177100	177100	177100	177100	0
196	20240219	170500	2880309700	177100	177100	177100	177100	0
197	20240219	170400	2880309700	177100	177100	177100	177100	0
198	20240219	170300	2880309700	177100	177100	177100	177100	0
199	20240219	170200	2880309700	177100	177100	177100	177100	0
200	20240219	170100	2880309700	177100	177100	177100	177100	0
201	20240219	170000	2880309700	177100	177100	177100	177100	0
202	20240219	165900	2880309700	177100	177100	177100	177100	0
203	20240219	165800	2880309700	177100	177100	177100	177100	0
204	20240219	165700	2880309700	177100	177100	177100	177100	0
205	20240219	165600	2880309700	177100	177100	177100	177100	0
206	20240219	165500	2880309700	177100	177100	177100	177100	0
207	20240219	165400	2880309700	177100	177100	177100	177100	0
208	20240219	165300	2880309700	177100	177100	177100	177100	0
209	20240219	165200	2880309700	177100	177100	177100	177100	0
210	20240219	165100	2880309700	177100	177100	177100	177100	0
211	20240219	165000	2880309700	177100	177100	177100	177100	0
212	20240219	164900	2880309700	177100	177100	177100	177100	618
213	20240219	164800	2880309700	177100	177100	177100	177100	0
214	20240219	164700	2880309700	177100	177100	177100	177100	0
215	20240219	164600	2880309700	177100	177100	177100	177100	0
216	20240219	164500	2880309700	177100	177100	177100	177100	0
217	20240219	164400	2880309700	177100	177100	177100	177100	0
218	20240219	164300	2880309700	177100	177100	177100	177100	0
219	20240219	164200	2880309700	177100	177100	177100	177100	0
220	20240219	164100	2880309700	177100	177100	177100	177100	0
221	20240219	164000	2880309700	177100	177100	177100	177100	0
222	20240219	163900	2880309700	177100	177100	177100	177100	0
223	20240219	163800	2880309700	177100	177100	177100	177100	0
224	20240219	163700	2880309700	177100	177100	177100	177100	0
225	20240219	163600	2880309700	177100	177100	177100	177100	0
226	20240219	163500	2880309700	177100	177100	177100	177100	0
227	20240219	163400	2880309700	177100	177100	177100	177100	0
228	20240219	163300	2880309700	177100	177100	177100	177100	0
229	20240219	163200	2880309700	177100	177100	177100	177100	0
230	20240219	163100	2880309700	177100	177100	177100	177100	0
231	20240219	163000	2880309700	177100	177100	177100	177100	0
232	20240219	162900	2880309700	177100	177100	177100	177100	0
233	20240219	162800	2880309700	177100	177100	177100	177100	0
234	20240219	162700	2880309700	177100	177100	177100	177100	0
235	20240219	162600	2880309700	177100	177100	177100	177100	0
236	20240219	162500	2880309700	177100	177100	177100	177100	0
237	20240219	162400	2880309700	177100	177100	177100	177100	0
238	20240219	162300	2880309700	177100	177100	177100	177100	0
239	20240219	162200	2880309700	177100	177100	177100	177100	0
240	20240219	162100	2880309700	177100	177100	177100	177100	0
241	20240219	162000	2880309700	177100	177100	177100	177100	0
242	20240219	161900	2880309700	177100	177100	177100	177100	618
243	20240219	161800	2880309700	177100	177100	177100	177100	0
244	20240219	161700	2880309700	177100	177100	177100	177100	0
245	20240219	161600	2880309700	177100	177100	177100	177100	0
246	20240219	161500	2880309700	177100	177100	177100	177100	0
247	20240219	161400	2880309700	177100	177100	177100	177100	0
248	20240219	161300	2880309700	177100	177100	177100	177100	0
249	20240219	161200	2880309700	177100	177100	177100	177100	0
250	20240219	161100	2880309700	177100	177100	177100	177100	0
251	20240219	161000	2880309700	177100	177100	177100	177100	0
252	20240219	160900	2880309700	177100	177100	177100	177100	0
253	20240219	160800	2880309700	177100	177100	177100	177100	0
254	20240219	160700	2880309700	177100	177100	177100	177100	0
255	20240219	160600	2880309700	177100	177100	177100	177100	0
256	20240219	160500	2880309700	177100	177100	177100	177100	0
257	20240219	160400	2880309700	177100	177100	177100	177100	0
258	20240219	160300	2880309700	177100	177100	177100	177100	0
259	20240219	160200	2880309700	177100	177100	177100	177100	0
260	20240219	160100	2880309700	177100	177100	177100	177100	0
261	20240219	160000	2880309700	177100	177100	177100	177100	0
262	20240219	155900	2880309700	177100	177100	177100	177100	0
263	20240219	155800	2880309700	177100	177100	177100	177100	0
264	20240219	155700	2880309700	177100	177100	177100	177100	0
265	20240219	155600	2880309700	177100	177100	177100	177100	0
266	20240219	155500	2880309700	177100	177100	177100	177100	0
267	20240219	155400	2880309700	177100	177100	177100	177100	0
268	20240219	155300	2880309700	177100	177100	177100	177100	0
269	20240219	155200	2880309700	177100	177100	177100	177100	0
270	20240219	155100	2880309700	177100	177100	177100	177100	0
271	20240219	155000	2880309700	177100	177100	177100	177100	0
272	20240219	154900	2880309700	177100	177100	177100	177100	618
273	20240219	154800	2880309700	177100	177100	177100	177100	0
274	20240219	154700	2880309700	177100	177100	177100	177100	0
275	20240219	154600	2880309700	177100	177100	177100	177100	0
276	20240219	154500	2880309700	177100	177100	177100	177100	0
277	20240219	154400	2880309700	177100	177100	177100	177100	0
278	20240219	154300	2880309700	177100	177100	177100	177100	0
279	20240219	154200	2880309700	177100	177100	177100	177100	0
280	20240219	154100	2880309700	177100	177100	177100	177100	0
281	20240219	154000	2880309700	177100	177100	177100	177100	0
282	20240219	153900	2880309700	177100	177100	177100	177100	0
283	20240219	153800	2880309700	177100	177100	177100	177100	0
284	20240219	153700	2880309700	177100	177100	177100	177100	0
285	20240219	153600	2880309700	177100	177100	177100	177100	0
286	20240219	153500	2880309700	177100	177100	177100	177100	0
287	20240219	153400	2880309700	177100	177100	177100	177100	0
288	20240219	153300	2880309700	177100	177100	177100	177100	0
289	20240219	153200	2880309700	177100	177100	177100	177100	0
290	20240219	153100	2880309700	177100	177100	177100	177100	0
291	20240219	153000	2880309700	177100	177100	177100	177100	618
292	20240219	152900	2770861900	175400	175400	175400	175400	0
293	20240219	152800	2770861900	175400	175400	175400	175400	0
294	20240219	152700	2770861900	175400	175400	175400	175400	0
295	20240219	152600	2770861900	175400	175400	175400	175400	0
296	20240219	152500	2770861900	175400	175400	175400	175400	0
297	20240219	152400	2770861900	175400	175400	175400	175400	0
298	20240219	152300	2770861900	175400	175400	175400	175400	0
299	20240219	152200	2770861900	175400	175400	175400	175400	0
300	20240219	152100	2770861900	175400	175400	175400	175400	0
301	20240219	152000	2770861900	175400	175400	175400	175400	0
302	20240219	151900	2770861900	175400	175300	175400	175300	8
303	20240219	151800	2769459000	175300	175400	175400	175300	33
304	20240219	151700	2763673700	175300	175400	175400	175300	40
305	20240219	151600	2756660600	175600	175400	175900	175400	66
306	20240219	151500	2745063100	175400	175400	175500	175300	37
307	20240219	151400	2738574300	175400	175500	175500	175300	39
308	20240219	151300	2731734700	175400	175400	175500	175400	17
309	20240219	151200	2728752300	175500	175500	175500	175500	27
310	20240219	151100	2724013800	175500	175500	176100	175500	36
311	20240219	151000	2717692800	175400	175600	176100	175400	13
312	20240219	150900	2715411700	175600	175900	176400	175600	62
313	20240219	150800	2704499100	175800	175800	175900	175800	9
314	20240219	150700	2702916800	175800	175700	176200	175600	47
315	20240219	150600	2694658000	175700	176100	176200	175700	46
316	20240219	150500	2686559400	176100	176100	176100	176000	13
317	20240219	150400	2684271200	176000	175700	176300	175700	13
318	20240219	150300	2681983000	175700	176000	176300	175700	63
319	20240219	150200	2670904500	175700	175800	176700	175700	386
320	20240219	150100	2602803200	175900	175600	175900	175600	18
321	20240219	150000	2599641600	175700	175700	175900	175700	36
322	20240219	145900	2593311400	175900	175700	175900	175700	11
323	20240219	145800	2591378400	175700	175700	175800	175600	30
324	20240219	145700	2586108600	175700	175600	175800	175600	32
325	20240219	145600	2580487800	175600	175800	175800	175600	18
326	20240219	145500	2577326400	175900	175700	175900	175600	48
327	20240219	145400	2568891100	175700	175700	175800	175600	23
328	20240219	145300	2564850400	175600	175700	175700	175600	13
329	20240219	145200	2562567100	175900	175600	175900	175600	54
330	20240219	145100	2553078700	175600	175700	175700	175600	55
331	20240219	145000	2543417200	175600	175700	175700	175600	35
332	20240219	144900	2537268700	175600	175900	175900	175600	99
333	20240219	144800	2519870400	175900	176000	176100	175900	23
334	20240219	144700	2515821600	176100	175800	176100	175800	19
335	20240219	144600	2512479800	175800	175700	175900	175700	31
336	20240219	144500	2507031700	175700	175700	176200	175700	53
337	20240219	144400	2497703100	175900	176100	176300	175900	49
338	20240219	144300	2489072800	176100	176200	176200	176100	18
339	20240219	144200	2485902300	176200	176200	176200	176100	61
340	20240219	144100	2475155700	176300	176100	176300	176100	24
341	20240219	144000	2470927800	176100	176200	176200	176100	38
342	20240219	143900	2464235400	176100	176100	176300	176000	46
343	20240219	143800	2456132100	176000	175900	176100	175900	57
344	20240219	143700	2446099800	175900	176000	176100	175900	30
345	20240219	143600	2440821800	175800	176000	176100	175800	26
346	20240219	143500	2436248500	176000	175900	176200	175900	40
347	20240219	143400	2429206600	176000	175800	176000	175800	19
348	20240219	143300	2425864300	175900	175900	176000	175900	15
349	20240219	143200	2423225400	176000	175800	176000	175700	47
350	20240219	143100	2414962500	175800	175800	176000	175700	68
351	20240219	143000	2403005700	175800	175700	175800	175700	14
352	20240219	142900	2400545200	176100	176000	176100	175900	185
353	20240219	142800	2368000100	176000	176100	176200	175900	53
354	20240219	142700	2358668000	176000	176000	176100	175900	19
355	20240219	142600	2355324600	176000	176100	176100	175900	39
356	20240219	142500	2348459700	176200	176000	176200	176000	31
357	20240219	142400	2343000100	176000	176200	176200	175900	31
358	20240219	142300	2337543400	176100	176100	176300	176000	83
359	20240219	142200	2322923800	176100	176200	176300	176000	166
360	20240219	142100	2293677000	176200	176200	176300	176200	21
361	20240219	142000	2289976700	176100	176000	176200	176000	29
362	20240219	141900	2284870300	176100	175800	176200	175800	75
363	20240219	141800	2271675600	175900	175800	175900	175700	31
364	20240219	141700	2266226600	175700	175800	175800	175500	44
365	20240219	141600	2258495400	175600	175300	175600	175300	20
366	20240219	141500	2254986900	175400	175200	175800	175200	21
367	20240219	141400	2251301800	175200	175600	175800	175200	34
368	20240219	141300	2245337000	175600	175500	175600	175500	41
369	20240219	141200	2238138600	175500	175000	175500	175000	13
370	20240219	141100	2235859900	175000	175100	175600	175000	32
371	20240219	141000	2230253300	175000	175000	175500	174900	41
372	20240219	140900	2223068400	175000	175300	175500	175000	60
373	20240219	140800	2212545700	175300	175300	175400	175300	32
374	20240219	140700	2206935400	175300	175100	175300	175100	21
375	20240219	140600	2203256100	175300	175100	175300	175000	46
376	20240219	140500	2195198500	175300	175000	175300	175000	22
377	20240219	140400	2191345900	175200	175100	175200	174900	28
378	20240219	140300	2186445000	175100	174900	175400	174900	17
379	20240219	140200	2183469400	174900	175100	175400	174900	69
380	20240219	140100	2171376800	175100	175100	175200	175100	24
381	20240219	140000	2167173100	175200	175100	175200	174900	34
382	20240219	135900	2161218200	175100	174900	175100	174900	30
383	20240219	135800	2155965400	175100	174700	175100	174700	82
384	20240219	135700	2141622200	174800	174800	174900	174800	32
385	20240219	135600	2136026400	174900	174600	174900	174600	28
386	20240219	135500	2131134200	174600	174900	174900	174500	30
387	20240219	135400	2125888300	174900	174900	174900	174500	37
388	20240219	135300	2119420600	174900	174600	175000	174600	19
389	20240219	135200	2116099400	174500	174500	175000	174500	38
390	20240219	135100	2109459900	174500	174700	174700	174500	20
391	20240219	135000	2105968600	174700	174800	175000	174700	38
392	20240219	134900	2099323300	174700	174700	174700	174700	15
393	20240219	134800	2096702800	174800	174500	174800	174500	19
394	20240219	134700	2093386200	174500	174500	174600	174500	27
395	20240219	134600	2088674000	174700	174600	174700	174600	12
396	20240219	134500	2086578100	174600	174500	174700	174500	22
397	20240219	134400	2082736900	174500	174500	174800	174500	37
398	20240219	134300	2076275900	174500	174600	174600	174500	11
399	20240219	134200	2074355400	174600	174500	174600	174500	10
400	20240219	134100	2072609800	174800	174900	174900	174500	56
401	20240219	134000	2062819500	174800	174500	174800	174500	13
402	20240219	133900	2060549200	174500	174500	174900	174500	26
403	20240219	133800	2056008600	174500	174600	174900	174500	69
404	20240219	133700	2043966300	174500	174500	174600	174500	30
405	20240219	133600	2038731200	174700	174500	174800	174500	61
406	20240219	133500	2028071100	174500	174900	174900	174500	27
407	20240219	133400	2023354800	174900	174400	175000	174400	111
408	20240219	133300	2003974200	174400	174800	174800	174400	40
409	20240219	133200	1996992900	174500	174800	174900	174500	336
410	20240219	133100	1938342500	174800	174600	174800	174600	36
411	20240219	133000	1932054300	174800	174500	174900	174500	21
412	20240219	132900	1928386600	174500	174600	174900	174500	36
413	20240219	132800	1922094400	174600	174600	174800	174600	14
414	20240219	132700	1919648600	174600	174500	174900	174500	30
415	20240219	132600	1914406600	174500	174500	175100	174500	256
416	20240219	132500	1869656400	174500	174600	174600	174500	11
417	20240219	132400	1867736000	174600	174500	174600	174500	31
418	20240219	132300	1862326000	174500	174500	174700	174500	13
419	20240219	132200	1860055900	174500	175100	175100	174500	30
420	20240219	132100	1854809300	174900	174800	174900	174800	18
421	20240219	132000	1851661400	174800	174700	174800	174700	28
422	20240219	131900	1846769400	174500	174900	174900	174500	6
423	20240219	131800	1845721200	174900	174700	174900	174600	29
424	20240219	131700	1840654100	174700	174800	174800	174700	10
425	20240219	131600	1838906400	174600	174700	174700	174600	37
426	20240219	131500	1832445000	174700	174600	174700	174600	4
427	20240219	131400	1831746500	174600	174600	174600	174500	80
428	20240219	131300	1817783200	174500	174500	174600	174500	115
429	20240219	131200	1797704700	174500	174500	174600	174500	22
430	20240219	131100	1793864800	174600	174500	174600	174500	33
431	20240219	131000	1788105600	174600	174500	174600	174500	37
432	20240219	130900	1781646900	174600	174500	174600	174500	13
433	20240219	130800	1779378200	174500	174500	174600	174500	48
434	20240219	130700	1770998900	174500	174900	174900	174500	503
435	20240219	130600	1683101400	174900	174900	174900	174900	4
436	20240219	130500	1682401800	174900	174900	174900	174900	4
437	20240219	130400	1681702200	174900	174900	174900	174900	38
438	20240219	130300	1675056000	174900	174900	175000	174900	7
439	20240219	130200	1673831200	174900	175000	175000	174900	4
440	20240219	130100	1673131300	175200	175000	175300	175000	82
441	20240219	130000	1658776800	175000	175000	175000	174900	19
442	20240219	125900	1655452100	175000	174900	175000	174900	26
443	20240219	125800	1650902500	175000	174900	175000	174900	10
444	20240219	125700	1649152600	174900	174900	174900	174800	53
445	20240219	125600	1639883200	174800	174700	174900	174600	22
446	20240219	125500	1636039400	174600	175000	175000	174600	51
447	20240219	125400	1627115600	175000	174600	175000	174500	129
448	20240219	125300	1604569100	174600	174600	174600	174600	50
449	20240219	125200	1595839100	174500	174600	174600	174500	17
450	20240219	125100	1592871800	174600	174500	174600	174500	37
451	20240219	125000	1586413000	174600	174600	174600	174600	3
452	20240219	124900	1585889200	174500	174500	174500	174500	7
453	20240219	124800	1584667700	174500	174600	174700	174500	42
454	20240219	124700	1577334600	174600	174600	174600	174600	15
455	20240219	124600	1574715600	174600	174600	174700	174600	47
456	20240219	124500	1566508900	174600	174700	174700	174600	78
457	20240219	124400	1552883100	174900	174700	174900	174700	52
458	20240219	124300	1543796700	175000	174800	175000	174800	131
459	20240219	124200	1520871900	174800	174700	174800	174700	8
460	20240219	124100	1519473800	174700	174900	174900	174700	9
461	20240219	124000	1517901200	174900	175100	175200	174900	11
462	20240219	123900	1515976200	174800	174900	174900	174800	14
463	20240219	123800	1513527700	174700	174900	174900	174700	6
464	20240219	123700	1512479300	174900	174900	174900	174700	114
465	20240219	123600	1492551600	175000	174900	175000	174900	53
466	20240219	123500	1483276700	174900	174800	174900	174800	14
467	20240219	123400	1480828200	174900	174800	174900	174800	9
468	20240219	123300	1479254800	174800	174900	174900	174800	51
469	20240219	123200	1470335000	175000	174900	175000	174900	14
470	20240219	123100	1467885400	175000	175000	175000	174900	24
471	20240219	123000	1463685900	175000	174900	175200	174900	71
472	20240219	122900	1451252100	175000	175000	175200	175000	160
473	20240219	122800	1423222600	174900	175000	175000	174900	3
474	20240219	122700	1422697800	175000	175000	175000	175000	15
475	20240219	122600	1420072800	175000	175000	175000	175000	5
476	20240219	122500	1419197800	174900	174900	174900	174900	1
477	20240219	122400	1419022900	174900	174900	174900	174900	11
478	20240219	122300	1417099000	174900	175000	175000	174900	9
479	20240219	122200	1415524300	175000	175000	175000	175000	2
480	20240219	122100	1415174300	175000	175000	175000	175000	3
481	20240219	122000	1414649300	175500	175000	175500	175000	19
482	20240219	121900	1411318200	175300	175000	175300	175000	17
483	20240219	121800	1408338700	175000	175000	175000	175000	3
484	20240219	121700	1407813700	175200	174900	175200	174900	28
485	20240219	121600	1402913100	175300	174900	175300	174900	18
486	20240219	121500	1399759700	175300	174900	175300	174900	145
487	20240219	121400	1374347500	174900	174900	174900	174900	41
488	20240219	121300	1367176600	174900	174900	174900	174900	3
489	20240219	121200	1366651900	174900	174900	174900	174900	41
490	20240219	121100	1359481000	174900	174900	174900	174900	1
491	20240219	121000	1359306100	174900	174900	174900	174900	40
492	20240219	120900	1352310100	174900	175200	175200	174900	142
493	20240219	120800	1327457400	175300	175300	175300	175300	2
494	20240219	120700	1327106800	175200	175200	175200	175200	8
495	20240219	120600	1325705200	175200	175200	175200	175200	3
496	20240219	120500	1325179600	175200	175300	175300	175200	5
497	20240219	120400	1324303400	175200	175200	175200	175200	3
498	20240219	120300	1323777800	175200	175100	175200	175100	20
499	20240219	120200	1320274000	175100	175200	175200	175100	8
500	20240219	120100	1318873100	175100	175100	175100	175100	2
501	20240219	120000	1318522900	175100	175100	175100	175100	4
502	20240219	115900	1317822500	175100	175100	175100	175100	4
503	20240219	115800	1317122100	175100	175100	175100	175100	4
504	20240219	115700	1316421700	175100	175200	175200	175100	23
505	20240219	115600	1312393800	175200	175200	175200	175200	3
506	20240219	115500	1311868200	175200	175200	175200	175200	5
507	20240219	115400	1310992200	175200	175200	175300	175200	15
508	20240219	115300	1308364000	175200	175200	175200	175200	16
509	20240219	115200	1305560800	175200	175200	175200	175200	7
510	20240219	115100	1304334400	175200	175200	175200	175200	6
511	20240219	115000	1303283200	175200	175200	175200	175200	19
512	20240219	114900	1299954400	175200	175200	175200	175200	3
513	20240219	114800	1299428800	175200	175200	175200	175200	1
514	20240219	114700	1299253600	175200	175100	175200	175100	5
515	20240219	114600	1298377800	175100	175000	175100	175000	3
516	20240219	114500	1297852700	175000	175100	175400	175000	5
517	20240219	114400	1296976800	175500	175000	175500	175000	18
518	20240219	114300	1293826300	175500	175000	175500	175000	52
519	20240219	114200	1284704300	175000	175000	175100	175000	12
520	20240219	114100	1282604200	175100	175100	175100	175100	2
521	20240219	114000	1282254000	175100	175100	175200	175100	17
522	20240219	113900	1279276800	175100	175000	175300	175000	17
523	20240219	113800	1276299200	175100	175000	175100	175000	3
524	20240219	113700	1275774000	175000	175000	175200	175000	21
525	20240219	113600	1272098600	175000	175000	175000	175000	14
526	20240219	113500	1269648600	175000	175100	175100	175000	30
527	20240219	113400	1264398500	175100	174900	175100	174900	71
528	20240219	113300	1251976700	174900	174900	174900	174900	39
529	20240219	113200	1245155600	174900	175000	175000	174900	7
530	20240219	113100	1243931200	175000	175000	175000	174900	14
531	20240219	113000	1241482300	175000	175000	175000	175000	216
532	20240219	112900	1203682300	175000	175000	175000	175000	5
533	20240219	112800	1202807300	175000	175600	175600	175000	4
534	20240219	112700	1202106100	175000	175000	175000	175000	1
535	20240219	112600	1201931100	175000	175100	175100	175000	7
536	20240219	112500	1200705500	175100	175200	175200	175100	11
537	20240219	112400	1198779000	175200	175100	175200	175100	2
538	20240219	112300	1198428700	175100	175100	175100	175100	31
539	20240219	112200	1193000600	175000	175100	175100	175000	56
540	20240219	112100	1183200300	175100	175100	175100	175100	1
541	20240219	112000	1183025200	175100	175100	175100	175100	4
542	20240219	111900	1182324800	175100	175200	175200	175100	86
543	20240219	111800	1167263100	175200	175200	175200	175200	8
544	20240219	111700	1165861500	175200	175300	175300	175200	21
545	20240219	111600	1162182100	175300	175300	175300	175300	9
546	20240219	111500	1160604400	175300	175300	175300	175300	10
547	20240219	111400	1158851400	175300	175300	175300	175300	0
548	20240219	111300	1158851400	175300	175300	175300	175300	3
549	20240219	111200	1158325500	175300	175300	175300	175300	7
550	20240219	111100	1157098400	175300	175400	175400	175300	4
551	20240219	111000	1156397100	175400	175500	175500	175400	19
552	20240219	110900	1153064200	175500	175600	175600	175500	2
553	20240219	110800	1152713100	175500	175600	175600	175500	6
554	20240219	110700	1151660000	175600	175500	175600	175500	2
555	20240219	110600	1151308900	175500	175500	175500	175500	2
556	20240219	110500	1150957900	175400	175500	175900	175400	10
557	20240219	110400	1149200800	175400	175400	175400	175400	7
558	20240219	110300	1147973000	175400	175400	175400	175400	13
559	20240219	110200	1145692800	175400	175400	175400	175400	1
560	20240219	110100	1145517400	175400	175900	176000	175400	7
561	20240219	110000	1144287000	175900	175900	176000	175900	12
562	20240219	105900	1142175900	175400	175400	175400	175400	5
563	20240219	105800	1141298900	175400	175400	175400	175400	16
564	20240219	105700	1138492500	175400	175400	175400	175400	11
565	20240219	105600	1136563100	175400	176000	176000	175400	176
566	20240219	105500	1105663700	175600	175600	175600	175600	5
567	20240219	105400	1104785700	175600	175600	175600	175600	1
568	20240219	105300	1104610100	175600	176200	176200	175600	822
569	20240219	105200	959787500	176300	176300	176300	176200	7
570	20240219	105100	958553700	176300	176100	176300	176100	6
571	20240219	105000	957496800	176200	176100	176200	176100	19
572	20240219	104900	954150800	176100	176100	176300	176100	10
573	20240219	104800	952389400	176100	176100	176100	176100	2
574	20240219	104700	952037200	176200	176200	176200	176200	1
575	20240219	104600	951861000	176200	176200	176200	176100	68
576	20240219	104500	939880200	176100	176100	176100	176100	1
577	20240219	104400	939704100	176100	176100	176100	176100	17
578	20240219	104300	936710400	176200	176000	176200	176000	16
579	20240219	104200	933892900	176100	176100	176100	176000	27
580	20240219	104100	929138300	176000	176000	176100	176000	7
581	20240219	104000	927905800	176000	176000	176100	176000	344
582	20240219	103900	867360800	176000	175600	176000	175600	33
583	20240219	103800	861556000	175600	176000	176000	175600	28
584	20240219	103700	856636000	175600	175900	175900	175600	43
585	20240219	103600	849080400	176000	175800	176000	175800	26
586	20240219	103500	844504800	175700	175700	175700	175700	10
587	20240219	103400	842747800	175800	175700	176100	175700	6
588	20240219	103300	841692600	175700	176000	176000	175700	3
589	20240219	103200	841164900	176000	176100	176100	176000	12
590	20240219	103100	839052700	176000	176000	176100	176000	4
591	20240219	103000	838348600	176100	176200	176200	176100	16
592	20240219	102900	835530600	176000	176000	176000	176000	0
593	20240219	102800	835530600	176000	176200	176200	176000	7
594	20240219	102700	834298400	176000	176000	176000	176000	1
595	20240219	102600	834122400	176000	176200	176200	176000	30
596	20240219	102500	828839300	176100	176100	176100	176100	13
597	20240219	102400	826550000	176100	176100	176100	176100	6
598	20240219	102300	825493400	176000	176000	176000	176000	20
599	20240219	102200	821973400	176000	176000	176000	176000	7
600	20240219	102100	820741400	176000	176100	176100	176000	18
601	20240219	102000	817572100	176200	176200	176200	176200	1
602	20240219	101900	817395900	176100	176200	176200	176000	9
603	20240219	101800	815811200	176200	175800	176200	175500	81
604	20240219	101700	801558800	175800	175800	175800	175800	14
605	20240219	101600	799097600	176100	176200	176300	176100	37
606	20240219	101500	792578400	176200	176200	176200	176200	21
607	20240219	101400	788878200	176100	176200	176200	176100	6
608	20240219	101300	787821500	176100	175700	176100	175700	92
609	20240219	101200	771649100	175600	175600	175600	175600	8
610	20240219	101100	770244300	175700	175700	175700	175700	10
611	20240219	101000	768487300	175600	175600	175600	175500	55
612	20240219	100900	758829700	175700	175700	175700	175700	23
613	20240219	100800	754788600	175700	175700	175700	175700	5
614	20240219	100700	753910100	175700	175700	175700	175700	2
615	20240219	100600	753558700	175700	175700	175700	175700	3
616	20240219	100500	753031600	175700	175700	175700	175700	1
617	20240219	100400	752855900	175700	175700	175700	175700	0
618	20240219	100300	752855900	175700	175800	175800	175700	33
619	20240219	100200	747056600	175800	175900	175900	175800	41
620	20240219	100100	739846400	175800	175800	175800	175800	1
621	20240219	100000	739670600	175800	175800	175800	175800	17
622	20240219	095900	736682000	175800	175800	175800	175800	7
623	20240219	095800	735451400	175800	175700	175800	175700	4
624	20240219	095700	734748300	176200	176200	176200	176200	50
625	20240219	095600	725938300	175800	175800	175800	175600	25
626	20240219	095500	721546100	175800	176200	176200	175800	32
627	20240219	095400	715909700	176200	176000	176200	176000	30
628	20240219	095300	710623900	176000	175500	176000	175500	49
629	20240219	095200	702007300	175500	175500	175500	175500	6
630	20240219	095100	700954300	175500	175500	175500	175500	3
631	20240219	095000	700427800	175500	175100	175500	175000	172
632	20240219	094900	670311100	175100	175100	175100	175000	54
633	20240219	094800	660859900	175100	175100	175700	175100	10
634	20240219	094700	659105300	175000	175000	175000	175000	9
635	20240219	094600	657530300	175000	175100	175300	175000	39
636	20240219	094500	650702900	175000	175200	175200	175000	212
637	20240219	094400	613594800	175200	175200	175300	175200	21
638	20240219	094300	609914800	175200	175200	175200	175200	18
639	20240219	094200	606761200	175200	175100	175200	175100	14
640	20240219	094100	604308600	175200	175300	175300	175100	89
641	20240219	094000	588714100	175700	175300	175700	175300	61
642	20240219	093900	578019300	175100	175200	175300	175100	42
643	20240219	093800	570661900	175300	175600	175600	175300	290
644	20240219	093700	519775000	175600	175800	175800	175600	22
645	20240219	093600	515908200	175800	175800	175900	175800	14
646	20240219	093500	513446000	175800	175800	175800	175800	183
647	20240219	093400	481274600	175900	175900	175900	175800	40
648	20240219	093300	474241000	175900	175800	175900	175800	12
649	20240219	093200	472131200	176300	176300	176300	176300	16
650	20240219	093100	469310400	176400	176100	176400	176100	49
651	20240219	093000	460673100	176000	175700	176100	175600	54
652	20240219	092900	451180500	175600	175600	175600	175600	5
653	20240219	092800	450302500	175600	175700	175700	175600	20
654	20240219	092700	446790300	175600	176100	176100	175600	26
655	20240219	092600	442214400	176200	176200	176200	175700	45
656	20240219	092500	434289900	176300	175700	176300	175700	62
657	20240219	092400	423385500	175700	175500	175700	175500	75
658	20240219	092300	410213000	175700	176200	176200	175600	38
659	20240219	092200	403531400	176200	175700	176200	175700	71
660	20240219	092100	391031000	175700	175900	175900	175600	120
661	20240219	092000	369940500	175900	175800	176100	175800	13
662	20240219	091900	367653500	176400	176400	176400	176400	10
663	20240219	091800	365889500	176100	175800	176100	175700	81
664	20240219	091700	351653300	175900	176000	176500	175800	38
665	20240219	091600	344967400	176500	175900	176500	175900	31
666	20240219	091500	339497700	175800	175900	176600	175800	57
667	20240219	091400	329467500	175900	175800	175900	175800	17
668	20240219	091300	326478100	175800	175900	176700	175800	160
669	20240219	091200	298321800	175900	176400	176900	175900	233
670	20240219	091100	257262700	176300	176900	177300	176200	341
671	20240219	091000	197062600	177300	176700	177300	176700	43
672	20240219	090900	189451600	176800	177300	177300	176500	53
673	20240219	090800	180076300	177300	176800	177300	176400	73
674	20240219	090700	167187200	176900	176900	177000	176900	167
675	20240219	090600	137638200	176900	176500	177400	176500	116
676	20240219	090500	117107000	176500	176500	176800	176500	91
677	20240219	090400	101029400	176500	176500	176800	176500	95
678	20240219	090300	84240400	176500	177500	177500	176400	191
679	20240219	090200	50390000	177400	177500	177600	177400	133
680	20240219	090100	26786000	177600	178700	178700	177400	59
681	20240219	090000	16273500	178900	178800	179000	178800	91