KissMeData/214450/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	203500	8275755300	91500	91500	91500	91500	2095
3	20240220	203400	8275755300	91500	91500	91500	91500	0
4	20240220	203300	8275755300	91500	91500	91500	91500	0
5	20240220	203200	8275755300	91500	91500	91500	91500	0
6	20240220	203100	8275755300	91500	91500	91500	91500	0
7	20240220	203000	8275755300	91500	91500	91500	91500	0
8	20240220	202900	8275755300	91500	91500	91500	91500	0
9	20240220	202800	8275755300	91500	91500	91500	91500	0
10	20240220	202700	8275755300	91500	91500	91500	91500	0
11	20240220	202600	8275755300	91500	91500	91500	91500	0
12	20240220	202500	8275755300	91500	91500	91500	91500	0
13	20240220	202400	8275755300	91500	91500	91500	91500	0
14	20240220	202300	8275755300	91500	91500	91500	91500	0
15	20240220	202200	8275755300	91500	91500	91500	91500	0
16	20240220	202100	8275755300	91500	91500	91500	91500	0
17	20240220	202000	8275755300	91500	91500	91500	91500	0
18	20240220	201900	8275755300	91500	91500	91500	91500	0
19	20240220	201800	8275755300	91500	91500	91500	91500	0
20	20240220	201700	8275755300	91500	91500	91500	91500	0
21	20240220	201600	8275755300	91500	91500	91500	91500	0
22	20240220	201500	8275755300	91500	91500	91500	91500	0
23	20240220	201400	8275755300	91500	91500	91500	91500	0
24	20240220	201300	8275755300	91500	91500	91500	91500	0
25	20240220	201200	8275755300	91500	91500	91500	91500	0
26	20240220	201100	8275755300	91500	91500	91500	91500	0
27	20240220	201000	8275755300	91500	91500	91500	91500	0
28	20240220	200900	8275755300	91500	91500	91500	91500	0
29	20240220	200800	8275755300	91500	91500	91500	91500	0
30	20240220	200700	8275755300	91500	91500	91500	91500	0
31	20240220	200600	8275755300	91500	91500	91500	91500	0
32	20240220	200500	8275755300	91500	91500	91500	91500	2095
33	20240220	200400	8275755300	91500	91500	91500	91500	0
34	20240220	200300	8275755300	91500	91500	91500	91500	0
35	20240220	200200	8275755300	91500	91500	91500	91500	0
36	20240220	200100	8275755300	91500	91500	91500	91500	0
37	20240220	200000	8275755300	91500	91500	91500	91500	0
38	20240220	195900	8275755300	91500	91500	91500	91500	0
39	20240220	195800	8275755300	91500	91500	91500	91500	0
40	20240220	195700	8275755300	91500	91500	91500	91500	0
41	20240220	195600	8275755300	91500	91500	91500	91500	0
42	20240220	195500	8275755300	91500	91500	91500	91500	0
43	20240220	195400	8275755300	91500	91500	91500	91500	0
44	20240220	195300	8275755300	91500	91500	91500	91500	0
45	20240220	195200	8275755300	91500	91500	91500	91500	0
46	20240220	195100	8275755300	91500	91500	91500	91500	0
47	20240220	195000	8275755300	91500	91500	91500	91500	0
48	20240220	194900	8275755300	91500	91500	91500	91500	0
49	20240220	194800	8275755300	91500	91500	91500	91500	0
50	20240220	194700	8275755300	91500	91500	91500	91500	0
51	20240220	194600	8275755300	91500	91500	91500	91500	0
52	20240220	194500	8275755300	91500	91500	91500	91500	0
53	20240220	194400	8275755300	91500	91500	91500	91500	0
54	20240220	194300	8275755300	91500	91500	91500	91500	0
55	20240220	194200	8275755300	91500	91500	91500	91500	0
56	20240220	194100	8275755300	91500	91500	91500	91500	0
57	20240220	194000	8275755300	91500	91500	91500	91500	0
58	20240220	193900	8275755300	91500	91500	91500	91500	0
59	20240220	193800	8275755300	91500	91500	91500	91500	0
60	20240220	193700	8275755300	91500	91500	91500	91500	0
61	20240220	193600	8275755300	91500	91500	91500	91500	0
62	20240220	193500	8275755300	91500	91500	91500	91500	2095
63	20240220	193400	8275755300	91500	91500	91500	91500	0
64	20240220	193300	8275755300	91500	91500	91500	91500	0
65	20240220	193200	8275755300	91500	91500	91500	91500	0
66	20240220	193100	8275755300	91500	91500	91500	91500	0
67	20240220	193000	8275755300	91500	91500	91500	91500	0
68	20240220	192900	8275755300	91500	91500	91500	91500	0
69	20240220	192800	8275755300	91500	91500	91500	91500	0
70	20240220	192700	8275755300	91500	91500	91500	91500	0
71	20240220	192600	8275755300	91500	91500	91500	91500	0
72	20240220	192500	8275755300	91500	91500	91500	91500	0
73	20240220	192400	8275755300	91500	91500	91500	91500	0
74	20240220	192300	8275755300	91500	91500	91500	91500	0
75	20240220	192200	8275755300	91500	91500	91500	91500	0
76	20240220	192100	8275755300	91500	91500	91500	91500	0
77	20240220	192000	8275755300	91500	91500	91500	91500	0
78	20240220	191900	8275755300	91500	91500	91500	91500	0
79	20240220	191800	8275755300	91500	91500	91500	91500	0
80	20240220	191700	8275755300	91500	91500	91500	91500	0
81	20240220	191600	8275755300	91500	91500	91500	91500	0
82	20240220	191500	8275755300	91500	91500	91500	91500	0
83	20240220	191400	8275755300	91500	91500	91500	91500	0
84	20240220	191300	8275755300	91500	91500	91500	91500	0
85	20240220	191200	8275755300	91500	91500	91500	91500	0
86	20240220	191100	8275755300	91500	91500	91500	91500	0
87	20240220	191000	8275755300	91500	91500	91500	91500	0
88	20240220	190900	8275755300	91500	91500	91500	91500	0
89	20240220	190800	8275755300	91500	91500	91500	91500	0
90	20240220	190700	8275755300	91500	91500	91500	91500	0
91	20240220	190600	8275755300	91500	91500	91500	91500	0
92	20240220	190500	8275755300	91500	91500	91500	91500	2095
93	20240220	190400	8275755300	91500	91500	91500	91500	0
94	20240220	190300	8275755300	91500	91500	91500	91500	0
95	20240220	190200	8275755300	91500	91500	91500	91500	0
96	20240220	190100	8275755300	91500	91500	91500	91500	0
97	20240220	190000	8275755300	91500	91500	91500	91500	0
98	20240220	185900	8275755300	91500	91500	91500	91500	0
99	20240220	185800	8275755300	91500	91500	91500	91500	0
100	20240220	185700	8275755300	91500	91500	91500	91500	0
101	20240220	185600	8275755300	91500	91500	91500	91500	0
102	20240220	185500	8275755300	91500	91500	91500	91500	0
103	20240220	185400	8275755300	91500	91500	91500	91500	0
104	20240220	185300	8275755300	91500	91500	91500	91500	0
105	20240220	185200	8275755300	91500	91500	91500	91500	0
106	20240220	185100	8275755300	91500	91500	91500	91500	0
107	20240220	185000	8275755300	91500	91500	91500	91500	0
108	20240220	184900	8275755300	91500	91500	91500	91500	0
109	20240220	184800	8275755300	91500	91500	91500	91500	0
110	20240220	184700	8275755300	91500	91500	91500	91500	0
111	20240220	184600	8275755300	91500	91500	91500	91500	0
112	20240220	184500	8275755300	91500	91500	91500	91500	0
113	20240220	184400	8275755300	91500	91500	91500	91500	0
114	20240220	184300	8275755300	91500	91500	91500	91500	0
115	20240220	184200	8275755300	91500	91500	91500	91500	0
116	20240220	184100	8275755300	91500	91500	91500	91500	0
117	20240220	184000	8275755300	91500	91500	91500	91500	0
118	20240220	183900	8275755300	91500	91500	91500	91500	0
119	20240220	183800	8275755300	91500	91500	91500	91500	0
120	20240220	183700	8275755300	91500	91500	91500	91500	0
121	20240220	183600	8275755300	91500	91500	91500	91500	0
122	20240220	183500	8275755300	91500	91500	91500	91500	2095
123	20240220	183400	8275755300	91500	91500	91500	91500	0
124	20240220	183300	8275755300	91500	91500	91500	91500	0
125	20240220	183200	8275755300	91500	91500	91500	91500	0
126	20240220	183100	8275755300	91500	91500	91500	91500	0
127	20240220	183000	8275755300	91500	91500	91500	91500	0
128	20240220	182900	8275755300	91500	91500	91500	91500	0
129	20240220	182800	8275755300	91500	91500	91500	91500	0
130	20240220	182700	8275755300	91500	91500	91500	91500	0
131	20240220	182600	8275755300	91500	91500	91500	91500	0
132	20240220	182500	8275755300	91500	91500	91500	91500	0
133	20240220	182400	8275755300	91500	91500	91500	91500	0
134	20240220	182300	8275755300	91500	91500	91500	91500	0
135	20240220	182200	8275755300	91500	91500	91500	91500	0
136	20240220	182100	8275755300	91500	91500	91500	91500	0
137	20240220	182000	8275755300	91500	91500	91500	91500	0
138	20240220	181900	8275755300	91500	91500	91500	91500	0
139	20240220	181800	8275755300	91500	91500	91500	91500	0
140	20240220	181700	8275755300	91500	91500	91500	91500	0
141	20240220	181600	8275755300	91500	91500	91500	91500	0
142	20240220	181500	8275755300	91500	91500	91500	91500	0
143	20240220	181400	8275755300	91500	91500	91500	91500	0
144	20240220	181300	8275755300	91500	91500	91500	91500	0
145	20240220	181200	8275755300	91500	91500	91500	91500	0
146	20240220	181100	8275755300	91500	91500	91500	91500	0
147	20240220	181000	8275755300	91500	91500	91500	91500	0
148	20240220	180900	8275755300	91500	91500	91500	91500	0
149	20240220	180800	8275755300	91500	91500	91500	91500	0
150	20240220	180700	8275755300	91500	91500	91500	91500	0
151	20240220	180600	8275755300	91500	91500	91500	91500	0
152	20240220	180500	8275755300	91500	91500	91500	91500	2095
153	20240220	180400	8275755300	91500	91500	91500	91500	0
154	20240220	180300	8275755300	91500	91500	91500	91500	0
155	20240220	180200	8275755300	91500	91500	91500	91500	0
156	20240220	180100	8275755300	91500	91500	91500	91500	0
157	20240220	180000	8275755300	91500	91500	91500	91500	0
158	20240220	175900	8275755300	91500	91500	91500	91500	0
159	20240220	175800	8275755300	91500	91500	91500	91500	0
160	20240220	175700	8275755300	91500	91500	91500	91500	0
161	20240220	175600	8275755300	91500	91500	91500	91500	0
162	20240220	175500	8275755300	91500	91500	91500	91500	0
163	20240220	175400	8275755300	91500	91500	91500	91500	0
164	20240220	175300	8275755300	91500	91500	91500	91500	0
165	20240220	175200	8275755300	91500	91500	91500	91500	0
166	20240220	175100	8275755300	91500	91500	91500	91500	0
167	20240220	175000	8275755300	91500	91500	91500	91500	0
168	20240220	174900	8275755300	91500	91500	91500	91500	0
169	20240220	174800	8275755300	91500	91500	91500	91500	0
170	20240220	174700	8275755300	91500	91500	91500	91500	0
171	20240220	174600	8275755300	91500	91500	91500	91500	0
172	20240220	174500	8275755300	91500	91500	91500	91500	0
173	20240220	174400	8275755300	91500	91500	91500	91500	0
174	20240220	174300	8275755300	91500	91500	91500	91500	0
175	20240220	174200	8275755300	91500	91500	91500	91500	0
176	20240220	174100	8275755300	91500	91500	91500	91500	0
177	20240220	174000	8275755300	91500	91500	91500	91500	0
178	20240220	173900	8275755300	91500	91500	91500	91500	0
179	20240220	173800	8275755300	91500	91500	91500	91500	0
180	20240220	173700	8275755300	91500	91500	91500	91500	0
181	20240220	173600	8275755300	91500	91500	91500	91500	0
182	20240220	173500	8275755300	91500	91500	91500	91500	2095
183	20240220	173400	8275755300	91500	91500	91500	91500	0
184	20240220	173300	8275755300	91500	91500	91500	91500	0
185	20240220	173200	8275755300	91500	91500	91500	91500	0
186	20240220	173100	8275755300	91500	91500	91500	91500	0
187	20240220	173000	8275755300	91500	91500	91500	91500	0
188	20240220	172900	8275755300	91500	91500	91500	91500	0
189	20240220	172800	8275755300	91500	91500	91500	91500	0
190	20240220	172700	8275755300	91500	91500	91500	91500	0
191	20240220	172600	8275755300	91500	91500	91500	91500	0
192	20240220	172500	8275755300	91500	91500	91500	91500	0
193	20240220	172400	8275755300	91500	91500	91500	91500	0
194	20240220	172300	8275755300	91500	91500	91500	91500	0
195	20240220	172200	8275755300	91500	91500	91500	91500	0
196	20240220	172100	8275755300	91500	91500	91500	91500	0
197	20240220	172000	8275755300	91500	91500	91500	91500	0
198	20240220	171900	8275755300	91500	91500	91500	91500	0
199	20240220	171800	8275755300	91500	91500	91500	91500	0
200	20240220	171700	8275755300	91500	91500	91500	91500	0
201	20240220	171600	8275755300	91500	91500	91500	91500	0
202	20240220	171500	8275755300	91500	91500	91500	91500	0
203	20240220	171400	8275755300	91500	91500	91500	91500	0
204	20240220	171300	8275755300	91500	91500	91500	91500	0
205	20240220	171200	8275755300	91500	91500	91500	91500	0
206	20240220	171100	8275755300	91500	91500	91500	91500	0
207	20240220	171000	8275755300	91500	91500	91500	91500	0
208	20240220	170900	8275755300	91500	91500	91500	91500	0
209	20240220	170800	8275755300	91500	91500	91500	91500	0
210	20240220	170700	8275755300	91500	91500	91500	91500	0
211	20240220	170600	8275755300	91500	91500	91500	91500	0
212	20240220	170500	8275755300	91500	91500	91500	91500	2095
213	20240220	170400	8275755300	91500	91500	91500	91500	0
214	20240220	170300	8275755300	91500	91500	91500	91500	0
215	20240220	170200	8275755300	91500	91500	91500	91500	0
216	20240220	170100	8275755300	91500	91500	91500	91500	0
217	20240220	170000	8275755300	91500	91500	91500	91500	0
218	20240220	165900	8275755300	91500	91500	91500	91500	0
219	20240220	165800	8275755300	91500	91500	91500	91500	0
220	20240220	165700	8275755300	91500	91500	91500	91500	0
221	20240220	165600	8275755300	91500	91500	91500	91500	0
222	20240220	165500	8275755300	91500	91500	91500	91500	0
223	20240220	165400	8275755300	91500	91500	91500	91500	0
224	20240220	165300	8275755300	91500	91500	91500	91500	0
225	20240220	165200	8275755300	91500	91500	91500	91500	0
226	20240220	165100	8275755300	91500	91500	91500	91500	0
227	20240220	165000	8275755300	91500	91500	91500	91500	0
228	20240220	164900	8275755300	91500	91500	91500	91500	0
229	20240220	164800	8275755300	91500	91500	91500	91500	0
230	20240220	164700	8275755300	91500	91500	91500	91500	0
231	20240220	164600	8275755300	91500	91500	91500	91500	0
232	20240220	164500	8275755300	91500	91500	91500	91500	0
233	20240220	164400	8275755300	91500	91500	91500	91500	0
234	20240220	164300	8275755300	91500	91500	91500	91500	0
235	20240220	164200	8275755300	91500	91500	91500	91500	0
236	20240220	164100	8275755300	91500	91500	91500	91500	0
237	20240220	164000	8275755300	91500	91500	91500	91500	0
238	20240220	163900	8275755300	91500	91500	91500	91500	0
239	20240220	163800	8275755300	91500	91500	91500	91500	0
240	20240220	163700	8275755300	91500	91500	91500	91500	0
241	20240220	163600	8275755300	91500	91500	91500	91500	0
242	20240220	163500	8275755300	91500	91500	91500	91500	2095
243	20240220	163400	8275755300	91500	91500	91500	91500	0
244	20240220	163300	8275755300	91500	91500	91500	91500	0
245	20240220	163200	8275755300	91500	91500	91500	91500	0
246	20240220	163100	8275755300	91500	91500	91500	91500	0
247	20240220	163000	8275755300	91500	91500	91500	91500	0
248	20240220	162900	8275755300	91500	91500	91500	91500	0
249	20240220	162800	8275755300	91500	91500	91500	91500	0
250	20240220	162700	8275755300	91500	91500	91500	91500	0
251	20240220	162600	8275755300	91500	91500	91500	91500	0
252	20240220	162500	8275755300	91500	91500	91500	91500	0
253	20240220	162400	8275755300	91500	91500	91500	91500	0
254	20240220	162300	8275755300	91500	91500	91500	91500	0
255	20240220	162200	8275755300	91500	91500	91500	91500	0
256	20240220	162100	8275755300	91500	91500	91500	91500	0
257	20240220	162000	8275755300	91500	91500	91500	91500	0
258	20240220	161900	8275755300	91500	91500	91500	91500	0
259	20240220	161800	8275755300	91500	91500	91500	91500	0
260	20240220	161700	8275755300	91500	91500	91500	91500	0
261	20240220	161600	8275755300	91500	91500	91500	91500	0
262	20240220	161500	8275755300	91500	91500	91500	91500	0
263	20240220	161400	8275755300	91500	91500	91500	91500	0
264	20240220	161300	8275755300	91500	91500	91500	91500	0
265	20240220	161200	8275755300	91500	91500	91500	91500	0
266	20240220	161100	8275755300	91500	91500	91500	91500	0
267	20240220	161000	8275755300	91500	91500	91500	91500	0
268	20240220	160900	8275755300	91500	91500	91500	91500	0
269	20240220	160800	8275755300	91500	91500	91500	91500	0
270	20240220	160700	8275755300	91500	91500	91500	91500	0
271	20240220	160600	8275755300	91500	91500	91500	91500	0
272	20240220	160500	8275755300	91500	91500	91500	91500	2095
273	20240220	160400	8275755300	91500	91500	91500	91500	0
274	20240220	160300	8275755300	91500	91500	91500	91500	0
275	20240220	160200	8275755300	91500	91500	91500	91500	0
276	20240220	160100	8275755300	91500	91500	91500	91500	0
277	20240220	160000	8275755300	91500	91500	91500	91500	0
278	20240220	155900	8275755300	91500	91500	91500	91500	0
279	20240220	155800	8275755300	91500	91500	91500	91500	0
280	20240220	155700	8275755300	91500	91500	91500	91500	0
281	20240220	155600	8275755300	91500	91500	91500	91500	0
282	20240220	155500	8275755300	91500	91500	91500	91500	0
283	20240220	155400	8275755300	91500	91500	91500	91500	0
284	20240220	155300	8275755300	91500	91500	91500	91500	0
285	20240220	155200	8275755300	91500	91500	91500	91500	0
286	20240220	155100	8275755300	91500	91500	91500	91500	0
287	20240220	155000	8275755300	91500	91500	91500	91500	0
288	20240220	154900	8275755300	91500	91500	91500	91500	0
289	20240220	154800	8275755300	91500	91500	91500	91500	0
290	20240220	154700	8275755300	91500	91500	91500	91500	0
291	20240220	154600	8275755300	91500	91500	91500	91500	0
292	20240220	154500	8275755300	91500	91500	91500	91500	0
293	20240220	154400	8275755300	91500	91500	91500	91500	0
294	20240220	154300	8275755300	91500	91500	91500	91500	0
295	20240220	154200	8275755300	91500	91500	91500	91500	0
296	20240220	154100	8275755300	91500	91500	91500	91500	0
297	20240220	154000	8275755300	91500	91500	91500	91500	0
298	20240220	153900	8275755300	91500	91500	91500	91500	0
299	20240220	153800	8275755300	91500	91500	91500	91500	0
300	20240220	153700	8275755300	91500	91500	91500	91500	0
301	20240220	153600	8275755300	91500	91500	91500	91500	0
302	20240220	153500	8275755300	91500	91500	91500	91500	2095
303	20240220	153400	8275755300	91500	91500	91500	91500	0
304	20240220	153300	8275755300	91500	91500	91500	91500	0
305	20240220	153200	8275755300	91500	91500	91500	91500	0
306	20240220	153100	8275755300	91500	91500	91500	91500	0
307	20240220	153000	8275755300	91500	91500	91500	91500	2095
308	20240220	152900	8084062800	91500	91500	91500	91500	0
309	20240220	152800	8084062800	91500	91500	91500	91500	0
310	20240220	152700	8084062800	91500	91500	91500	91500	0
311	20240220	152600	8084062800	91500	91500	91500	91500	0
312	20240220	152500	8084062800	91500	91500	91500	91500	0
313	20240220	152400	8084062800	91500	91500	91500	91500	0
314	20240220	152300	8084062800	91500	91500	91500	91500	0
315	20240220	152200	8084062800	91500	91500	91500	91500	0
316	20240220	152100	8084062800	91500	91500	91500	91500	0
317	20240220	152000	8084062800	91500	91500	91500	91500	0
318	20240220	151900	8084062800	91500	91300	91500	91300	110
319	20240220	151800	8074001700	91400	91400	91500	91300	406
320	20240220	151700	8036917200	91500	91400	91500	91400	502
321	20240220	151600	7991032600	91400	91500	91600	91400	450
322	20240220	151500	7949882500	91500	91600	91600	91500	465
323	20240220	151400	7907322900	91600	91500	91600	91500	81
324	20240220	151300	7899907000	91600	91500	91600	91500	127
325	20240220	151200	7888284400	91500	91500	91600	91500	73
326	20240220	151100	7881603800	91600	91500	91600	91400	275
327	20240220	151000	7856442500	91500	91500	91600	91400	175
328	20240220	150900	7840430300	91500	91500	91600	91400	405
329	20240220	150800	7803396400	91400	91500	91600	91400	919
330	20240220	150700	7719306700	91400	91400	91500	91400	254
331	20240220	150600	7696090100	91400	91400	91500	91400	121
332	20240220	150500	7685030000	91400	91400	91500	91400	89
333	20240220	150400	7676894200	91400	91400	91500	91400	93
334	20240220	150300	7668393800	91500	91400	91500	91400	215
335	20240220	150200	7648736700	91500	91400	91500	91400	239
336	20240220	150100	7626890500	91500	91400	91500	91400	45
337	20240220	150000	7622775700	91400	91400	91500	91400	378
338	20240220	145900	7588215000	91400	91500	91600	91400	1058
339	20240220	145800	7491410300	91500	91600	91600	91500	100
340	20240220	145700	7482259200	91500	91500	91600	91500	91
341	20240220	145600	7473928800	91500	91500	91600	91500	76
342	20240220	145500	7466973600	91500	91400	91500	91400	42
343	20240220	145400	7463130700	91500	91400	91500	91400	798
344	20240220	145300	7390133900	91400	91400	91500	91400	87
345	20240220	145200	7382179300	91500	91500	91500	91400	77
346	20240220	145100	7375139500	91500	91400	91500	91400	59
347	20240220	145000	7369742100	91400	91500	91600	91400	87
348	20240220	144900	7361788500	91400	91500	91500	91400	63
349	20240220	144800	7356029000	91500	91400	91600	91300	792
350	20240220	144700	7283640300	91400	91500	91500	91400	100
351	20240220	144600	7274494600	91500	91400	91500	91400	340
352	20240220	144500	7243415900	91400	91400	91500	91400	91
353	20240220	144400	7235096600	91400	91500	91500	91400	26
354	20240220	144300	7232719700	91500	91500	91500	91400	59
355	20240220	144200	7227325600	91400	91500	91500	91400	74
356	20240220	144100	7220559900	91400	91500	91500	91400	335
357	20240220	144000	7189915600	91600	91500	91600	91500	27
358	20240220	143900	7187443500	91500	91600	91600	91500	83
359	20240220	143800	7179847600	91500	91400	91500	91400	28
360	20240220	143700	7177285800	91400	91400	91500	91400	168
361	20240220	143600	7161929600	91400	91400	91600	91300	1627
362	20240220	143500	7013216900	91500	91500	91500	91400	42
363	20240220	143400	7009376300	91400	91400	91500	91400	74
364	20240220	143300	7002612200	91400	91400	91500	91400	320
365	20240220	143200	6973362100	91400	91500	91500	91400	90
366	20240220	143100	6965134900	91400	91400	91500	91400	31
367	20240220	143000	6962300400	91400	91500	91500	91400	59
368	20240220	142900	6956904500	91500	91500	91600	91400	1829
369	20240220	142800	6789560500	91500	91500	91600	91500	29
370	20240220	142700	6786906200	91600	91600	91600	91500	89
371	20240220	142600	6778760800	91500	91500	91600	91500	23
372	20240220	142500	6776654300	91500	91600	91600	91500	109
373	20240220	142400	6766678000	91500	91600	91600	91500	96
374	20240220	142300	6757891400	91600	91600	91600	91500	36
375	20240220	142200	6754595700	91600	91600	91600	91500	83
376	20240220	142100	6746999500	91500	91600	91600	91500	77
377	20240220	142000	6739950200	91500	91600	91600	91500	175
378	20240220	141900	6723927800	91500	91500	91600	91500	125
379	20240220	141800	6712487100	91500	91600	91600	91500	67
380	20240220	141700	6706351600	91600	91600	91600	91500	133
381	20240220	141600	6694171500	91600	91500	91600	91500	92
382	20240220	141500	6685752000	91500	91600	91600	91500	294
383	20240220	141400	6658827400	91500	91600	91700	91500	164
384	20240220	141300	6643806300	91600	91700	91700	91600	20
385	20240220	141200	6641973500	91600	91700	91700	91500	235
386	20240220	141100	6620443100	91600	91600	91600	91500	343
387	20240220	141000	6589025700	91700	91700	91700	91600	59
388	20240220	140900	6583619700	91600	91500	91700	91500	695
389	20240220	140800	6519959300	91500	91500	91600	91500	226
390	20240220	140700	6499266000	91500	91700	91700	91500	348
391	20240220	140600	6467403200	91600	91600	91700	91600	140
392	20240220	140500	6454567000	91600	91700	91700	91600	80
393	20240220	140400	6447238300	91700	91600	91700	91600	92
394	20240220	140300	6438809600	91600	91600	91700	91600	479
395	20240220	140200	6394923300	91600	91500	91700	91500	417
396	20240220	140100	6356732300	91600	91600	91600	91500	260
397	20240220	140000	6332918000	91500	91600	91600	91500	250
398	20240220	135900	6310018500	91600	91600	91600	91500	91
399	20240220	135800	6301689300	91600	91600	91600	91600	568
400	20240220	135700	6249660500	91500	91500	91600	91500	206
401	20240220	135600	6230794500	91500	91600	91600	91500	42
402	20240220	135500	6226950300	91500	91600	91600	91500	186
403	20240220	135400	6209925600	91600	91500	91600	91500	120
404	20240220	135300	6198936500	91600	91500	91600	91500	150
405	20240220	135200	6185203500	91600	91600	91600	91500	41
406	20240220	135100	6181450200	91600	91600	91600	91500	123
407	20240220	135000	6170188900	91500	91600	91600	91500	131
408	20240220	134900	6158200000	91500	91600	91600	91500	338
409	20240220	134800	6127239800	91600	91500	91600	91500	230
410	20240220	134700	6106184100	91600	91600	91600	91500	170
411	20240220	134600	6090614900	91600	91500	91600	91500	142
412	20240220	134500	6077618500	91500	91600	91600	91500	69
413	20240220	134400	6071303900	91600	91600	91600	91500	195
414	20240220	134300	6053442800	91600	91500	91600	91500	111
415	20240220	134200	6043285700	91500	91600	91600	91500	187
416	20240220	134100	6026163700	91600	91600	91600	91500	460
417	20240220	134000	5984029200	91500	91700	91700	91500	240
418	20240220	133900	5962041200	91700	91600	91700	91500	39
419	20240220	133800	5958470200	91600	91700	91700	91500	1268
420	20240220	133700	5842316100	91600	91600	91600	91600	64
421	20240220	133600	5836453700	91600	91600	91700	91600	87
422	20240220	133500	5828483700	91600	91600	91600	91600	67
423	20240220	133400	5822346500	91700	91600	91700	91600	254
424	20240220	133300	5799069700	91600	91600	91700	91600	82
425	20240220	133200	5791556700	91600	91600	91700	91600	99
426	20240220	133100	5782485100	91600	91700	91700	91600	141
427	20240220	133000	5769568800	91600	91600	91700	91600	47
428	20240220	132900	5765261900	91600	91700	91700	91600	100
429	20240220	132800	5756101100	91700	91600	91700	91600	267
430	20240220	132700	5731643700	91700	91600	91700	91600	16
431	20240220	132600	5730177600	91700	91700	91700	91600	74
432	20240220	132500	5723392600	91700	91800	91900	91700	76
433	20240220	132400	5716416900	91700	91900	91900	91700	830
434	20240220	132300	5640290200	91900	91800	91900	91800	370
435	20240220	132200	5606324000	91700	91700	91800	91700	9
436	20240220	132100	5605498100	91700	91700	91800	91700	176
437	20240220	132000	5589355500	91800	91700	91800	91700	20
438	20240220	131900	5587520600	91700	91700	91800	91700	39
439	20240220	131800	5583943900	91800	91700	91800	91700	8
440	20240220	131700	5583210200	91700	91800	91800	91700	278
441	20240220	131600	5557716000	91800	91600	91800	91500	2050
442	20240220	131500	5369899400	91600	91500	91600	91500	39
443	20240220	131400	5366327300	91600	91600	91600	91500	129
444	20240220	131300	5354518900	91600	91500	91600	91500	25
445	20240220	131200	5352230100	91500	91500	91600	91500	119
446	20240220	131100	5341338900	91600	91500	91600	91500	53
447	20240220	131000	5336489300	91600	91600	91600	91500	36
448	20240220	130900	5333194300	91500	91500	91600	91500	11
449	20240220	130800	5332187700	91500	91600	91600	91500	156
450	20240220	130700	5317906600	91500	91500	91600	91500	70
451	20240220	130600	5311501100	91600	91500	91600	91500	20
452	20240220	130500	5309670900	91500	91500	91600	91500	38
453	20240220	130400	5306192300	91500	91500	91600	91500	122
454	20240220	130300	5295028700	91500	91500	91600	91500	25
455	20240220	130200	5292741100	91600	91500	91600	91500	522
456	20240220	130100	5244976800	91500	91800	91800	91500	2059
457	20240220	130000	5056133800	91800	91800	91900	91800	58
458	20240220	125900	5050809300	91800	91900	91900	91800	91
459	20240220	125800	5042454200	91800	91900	91900	91800	44
460	20240220	125700	5038413000	91900	91900	91900	91800	80
461	20240220	125600	5031068200	91800	91800	91800	91800	1
462	20240220	125500	5030976400	91800	91800	91900	91800	79
463	20240220	125400	5023723700	91800	91800	91900	91800	77
464	20240220	125300	5016654600	91900	91800	91900	91800	7
465	20240220	125200	5016011500	91800	91900	91900	91800	121
466	20240220	125100	5004896400	91800	91800	91900	91800	171
467	20240220	125000	4989192600	91800	91800	91800	91800	66
468	20240220	124900	4983133800	91800	91800	91800	91800	0
469	20240220	124800	4983133800	91800	91800	91900	91800	33
470	20240220	124700	4980103200	91900	91800	91900	91800	129
471	20240220	124600	4968259500	91800	91800	91900	91800	33
472	20240220	124500	4965230000	91900	91900	91900	91800	83
473	20240220	124400	4957602700	91900	91900	91900	91800	40
474	20240220	124300	4953927100	92000	92100	92100	92000	48
475	20240220	124200	4949510600	91900	91900	92000	91900	576
476	20240220	124100	4896573100	91800	91800	91900	91800	18
477	20240220	124000	4894920500	91800	91900	91900	91800	60
478	20240220	123900	4889411800	91900	91800	91900	91800	245
479	20240220	123800	4866917900	91800	91800	91900	91800	114
480	20240220	123700	4856449300	91900	91800	91900	91800	189
481	20240220	123600	4839086900	91900	91900	91900	91900	28
482	20240220	123500	4836513700	91900	92000	92000	91900	731
483	20240220	123400	4769316200	92000	92000	92100	92000	241
484	20240220	123300	4747132900	92100	92000	92100	92000	83
485	20240220	123200	4739495200	92000	92100	92100	92000	25
486	20240220	123100	4737194200	92100	92000	92100	92000	19
487	20240220	123000	4735444500	92100	92100	92100	92000	324
488	20240220	122900	4705634300	92100	92100	92100	92000	22
489	20240220	122800	4703608200	92000	92000	92100	92000	22
490	20240220	122700	4701583700	92000	92000	92100	92000	18
491	20240220	122600	4699926300	92000	92100	92100	92000	110
492	20240220	122500	4689800300	92100	92100	92200	92100	277
493	20240220	122400	4664269000	92100	92100	92100	92000	18
494	20240220	122300	4662611300	92100	91900	92100	91800	1258
495	20240220	122200	4546988000	91900	91800	91900	91800	11
496	20240220	122100	4545977400	91900	91900	91900	91800	601
497	20240220	122000	4490753200	91900	91800	91900	91800	79
498	20240220	121900	4483498200	91800	91900	91900	91800	42
499	20240220	121800	4479642100	91800	91800	91800	91800	3
500	20240220	121700	4479366700	91900	91800	91900	91800	101
501	20240220	121600	4470092800	91900	91800	91900	91800	128
502	20240220	121500	4458334800	91800	91800	91900	91800	34
503	20240220	121400	4455212300	91900	91900	91900	91800	5
504	20240220	121300	4454753000	91900	91800	91900	91800	115
505	20240220	121200	4444195700	91800	91900	91900	91800	48
506	20240220	121100	4439786000	91800	91900	91900	91800	26
507	20240220	121000	4437396800	91900	91900	91900	91800	51
508	20240220	120900	4432711700	91800	91800	91900	91800	67
509	20240220	120800	4426559700	91800	91800	91900	91800	118
510	20240220	120700	4415723600	91900	91800	91900	91800	26
511	20240220	120600	4413334500	91800	91800	91900	91800	72
512	20240220	120500	4406724300	91800	91900	91900	91800	24
513	20240220	120400	4404519100	91800	91900	92000	91800	141
514	20240220	120300	4391566600	91800	91800	91900	91800	32
515	20240220	120200	4388627600	91800	91900	91900	91800	329
516	20240220	120100	4358397800	91900	91900	91900	91800	41
517	20240220	120000	4354631700	91800	91800	91900	91800	65
518	20240220	115900	4348664600	91800	92000	92000	91800	1549
519	20240220	115800	4206316300	92000	91900	92000	91900	54
520	20240220	115700	4201351700	91900	91900	92000	91900	86
521	20240220	115600	4193447900	92000	91900	92000	91900	134
522	20240220	115500	4181131100	92000	91900	92000	91900	30
523	20240220	115400	4178373400	92000	91900	92000	91900	4
524	20240220	115300	4178005600	91900	92000	92000	91900	9
525	20240220	115200	4177177700	92000	91900	92000	91900	76
526	20240220	115100	4170192400	91900	91900	92000	91900	65
527	20240220	115000	4164218800	91900	91900	92000	91900	20
528	20240220	114900	4162380600	92000	91900	92000	91900	59
529	20240220	114800	4156957700	92000	91900	92000	91900	114
530	20240220	114700	4146479900	91900	91900	92000	91900	80
531	20240220	114600	4139127400	91900	91900	91900	91900	16
532	20240220	114500	4137657000	91900	92000	92000	91900	94
533	20240220	114400	4129014300	91900	91900	92000	91900	8
534	20240220	114300	4128278600	91900	91900	91900	91900	79
535	20240220	114200	4121018500	92000	92000	92100	92000	63
536	20240220	114100	4115221800	92000	92000	92100	92000	32
537	20240220	114000	4112277300	92000	92000	92000	92000	36
538	20240220	113900	4108965300	92000	92100	92100	91900	417
539	20240220	113800	4070605200	92100	92100	92100	92000	5
540	20240220	113700	4070144800	92200	92000	92200	92000	91
541	20240220	113600	4061758400	92100	92100	92100	92100	42
542	20240220	113500	4057890200	92100	92100	92100	92000	388
543	20240220	113400	4022191500	92000	92100	92200	92000	353
544	20240220	113300	3989698600	92100	92100	92200	92100	16
545	20240220	113200	3988223800	92100	92200	92200	92100	83
546	20240220	113100	3980578600	92200	92100	92400	92100	411
547	20240220	113000	3942678400	92100	92000	92100	92000	106
548	20240220	112900	3932924700	92100	92100	92100	92100	24
549	20240220	112800	3930714300	91800	91900	91900	91700	993
550	20240220	112700	3839599800	91900	91900	92000	91900	15
551	20240220	112600	3838220200	92000	91900	92000	91900	129
552	20240220	112500	3826365000	91900	91900	91900	91900	58
553	20240220	112400	3821034800	91900	91900	92000	91900	6
554	20240220	112300	3820483000	91900	91900	92000	91900	55
555	20240220	112200	3815427500	91900	91900	92000	91900	141
556	20240220	112100	3802469100	92000	91900	92000	91900	143
557	20240220	112000	3789314900	91900	91900	92000	91900	71
558	20240220	111900	3782789400	91900	91900	91900	91900	18
559	20240220	111800	3781135200	91900	91900	92000	91800	26
560	20240220	111700	3778744300	91700	91900	91900	91700	412
561	20240220	111600	3740929100	91800	91800	91900	91800	32
562	20240220	111500	3737990900	91800	91800	91900	91800	54
563	20240220	111400	3733033600	91900	92100	92100	91900	11
564	20240220	111300	3732021500	91700	92100	92500	91700	454
565	20240220	111200	3690322200	92600	91700	92600	91700	1022
566	20240220	111100	3596223100	91800	91500	91800	91500	467
567	20240220	111000	3553401400	91600	91600	91600	91500	346
568	20240220	110900	3521713200	91600	91600	91600	91500	913
569	20240220	110800	3438094600	91700	91800	91800	91700	669
570	20240220	110700	3376743100	91800	91900	91900	91800	686
571	20240220	110600	3313767700	91800	91800	92000	91800	26
572	20240220	110500	3311377900	92000	91900	92000	91800	238
573	20240220	110400	3289522300	91900	91900	91900	91800	181
574	20240220	110300	3272888500	91800	91900	91900	91800	174
575	20240220	110200	3256899300	92000	92000	92000	91900	11
576	20240220	110100	3255887500	91900	91900	91900	91900	305
577	20240220	110000	3227858000	91900	92000	92100	91900	665
578	20240220	105900	3166697000	92000	92200	92200	92000	1734
579	20240220	105800	3006910900	92200	92200	92200	92200	86
580	20240220	105700	2998981700	92200	92200	92300	92200	27
581	20240220	105600	2996492200	92200	92300	92400	92200	249
582	20240220	105500	2973519100	92300	92300	92400	92300	28
583	20240220	105400	2970934400	92400	92500	92500	92300	95
584	20240220	105300	2962164000	92300	92200	92500	92200	468
585	20240220	105200	2918967400	92300	92400	92400	92300	286
586	20240220	105100	2892557900	92400	92600	92700	92400	80
587	20240220	105000	2885154800	92600	92600	92600	92500	72
588	20240220	104900	2878490800	92600	92600	92700	92500	51
589	20240220	104800	2873766500	92500	92500	92700	92400	451
590	20240220	104700	2832075200	92600	92500	92600	92400	14
591	20240220	104600	2830779700	92300	92300	92500	92300	64
592	20240220	104500	2824870500	92300	92200	92400	92200	157
593	20240220	104400	2810379300	92300	92500	92500	92300	570
594	20240220	104300	2757766500	92300	92300	92400	92300	88
595	20240220	104200	2749642300	92400	92300	92400	92300	342
596	20240220	104100	2718049700	92300	92400	92500	92300	105
597	20240220	104000	2708354000	92400	92500	92500	92300	44
598	20240220	103900	2704291400	92400	92400	92500	92400	92
599	20240220	103800	2695790500	92500	92500	92500	92500	1
600	20240220	103700	2695698000	92400	92500	92600	92400	447
601	20240220	103600	2654376500	92500	92500	92600	92500	30
602	20240220	103500	2651601100	92400	92400	92400	92400	112
603	20240220	103400	2641252300	92400	92600	92600	92400	354
604	20240220	103300	2608527300	92500	92500	92600	92500	39
605	20240220	103200	2604919500	92500	92600	92700	92500	62
606	20240220	103100	2599178800	92600	92400	92600	92300	239
607	20240220	103000	2577096800	92300	92500	92500	92300	468
608	20240220	102900	2533842100	92600	92400	92700	92400	70
609	20240220	102800	2527358800	92400	92300	92400	92300	43
610	20240220	102700	2523386200	92700	92300	92700	92200	434
611	20240220	102600	2483304400	92300	92500	92600	92300	186
612	20240220	102500	2466122200	92500	92300	92500	92300	371
613	20240220	102400	2431842900	92400	92300	92400	92300	81
614	20240220	102300	2424366500	92300	92500	92500	92300	150
615	20240220	102200	2410517200	92500	92500	92600	92400	64
616	20240220	102100	2404593800	92400	92300	92400	92300	230
617	20240220	102000	2383342100	92300	92400	92500	92300	168
618	20240220	101900	2367819000	92400	92300	92400	92300	228
619	20240220	101800	2346751900	92300	92400	92500	92300	344
620	20240220	101700	2314968100	92500	92400	92500	92400	71
621	20240220	101600	2308407200	92500	92400	92500	92400	25
622	20240220	101500	2306095000	92500	92600	92600	92400	126
623	20240220	101400	2294438600	92400	92500	92500	92400	782
624	20240220	101300	2222106700	92600	92700	92700	92600	318
625	20240220	101200	2192659800	92600	92700	92700	92600	28
626	20240220	101100	2190066000	92600	92600	92600	92600	1
627	20240220	101000	2189973400	92600	92700	92700	92600	659
628	20240220	100900	2128931300	92700	92700	92800	92700	70
629	20240220	100800	2122441800	92700	92700	92800	92700	96
630	20240220	100700	2113534800	92700	92900	92900	92700	104
631	20240220	100600	2103881800	92900	92700	92900	92700	156
632	20240220	100500	2089411800	92700	92600	92700	92500	418
633	20240220	100400	2050710400	92600	92500	92700	92500	393
634	20240220	100300	2014317500	92600	92500	92700	92500	75
635	20240220	100200	2007371800	92500	92600	92700	92500	344
636	20240220	100100	1975544500	92700	92600	92700	92500	465
637	20240220	100000	1932482800	92600	92700	92800	92600	135
638	20240220	095900	1919968300	92700	92700	92900	92700	63
639	20240220	095800	1914126100	92900	92600	92900	92600	321
640	20240220	095700	1884398500	92600	92500	92700	92500	214
641	20240220	095600	1864586600	92700	92500	92700	92500	72
642	20240220	095500	1857923700	92500	92600	92600	92500	11
643	20240220	095400	1856905500	92400	92600	92600	92300	505
644	20240220	095300	1810243200	92600	92800	92800	92600	55
645	20240220	095200	1805140700	92900	92600	93000	92600	1370
646	20240220	095100	1677951300	92600	92500	92600	92500	75
647	20240220	095000	1671007700	92600	92600	92600	92100	386
648	20240220	094900	1635344200	92600	92400	92700	92400	18
649	20240220	094800	1633678400	92400	92600	92600	92400	227
650	20240220	094700	1612674400	92600	92500	92700	92500	282
651	20240220	094600	1586563500	92300	92400	92500	92200	448
652	20240220	094500	1545212800	92400	92500	92500	92400	55
653	20240220	094400	1540125400	92400	92300	92400	92300	253
654	20240220	094300	1516756000	92300	92500	92500	92300	641
655	20240220	094200	1457554800	92500	92400	92500	92400	67
656	20240220	094100	1451358700	92500	92200	92600	92200	418
657	20240220	094000	1412699200	92100	92100	92100	92000	162
658	20240220	093900	1397779400	92100	92200	92200	92100	490
659	20240220	093800	1352642800	92200	92000	92300	92000	4
660	20240220	093700	1352274000	92000	92100	92500	91900	104
661	20240220	093600	1342693500	91900	92000	92000	91900	954
662	20240220	093500	1254964800	92000	92000	92100	92000	36
663	20240220	093400	1251652200	92100	92100	92100	92000	267
664	20240220	093300	1227071100	92200	92100	92200	92100	76
665	20240220	093200	1220070700	92200	92300	92400	92100	346
666	20240220	093100	1188148800	92300	92300	92400	92300	84
667	20240220	093000	1180388200	92300	92200	92300	92100	211
668	20240220	092900	1160933700	92100	92100	92100	92000	455
669	20240220	092800	1119037700	92100	92100	92200	92000	105
670	20240220	092700	1109366900	92000	92000	92100	92000	35
671	20240220	092600	1106146300	92100	92000	92100	92000	3
672	20240220	092500	1105870200	92000	92000	92200	92000	392
673	20240220	092400	1069804600	92000	92000	92000	92000	80
674	20240220	092300	1062444600	92000	91800	92000	91800	177
675	20240220	092200	1046166100	91800	91800	92000	91700	607
676	20240220	092100	990458900	91800	92000	92000	91800	662
677	20240220	092000	929604800	92100	92100	92200	92000	213
678	20240220	091900	909982700	92100	92100	92200	92000	265
679	20240220	091800	885577500	92100	92100	92100	92000	518
680	20240220	091700	837870200	92100	92000	92100	92000	281
681	20240220	091600	812005500	91900	92100	92100	91900	141
682	20240220	091500	799032600	92000	91900	92000	91900	353
683	20240220	091400	766589400	92000	92200	92200	92000	695
684	20240220	091300	702589500	92300	92600	92600	92200	960
685	20240220	091200	613875700	92600	92600	92700	92600	100
686	20240220	091100	604609600	92600	92800	92800	92500	537
687	20240220	091000	554845500	92700	92700	92800	92700	262
688	20240220	090900	530542400	92700	92800	92900	92700	353
689	20240220	090800	497787700	92700	92900	92900	92700	696
690	20240220	090700	433213500	92900	92800	93100	92800	1903
691	20240220	090600	256329400	92800	92500	92800	92500	634
692	20240220	090500	197558400	92500	92300	92700	92300	491
693	20240220	090400	152143600	92400	92600	92600	92300	292
694	20240220	090300	125171800	92600	92300	92800	92200	165
695	20240220	090200	109914100	92800	92200	92800	92100	384
696	20240220	090100	74446100	92200	92100	92200	92000	144
697	20240220	090000	61189900	92000	92000	92100	92000	661