KissMeData/314930/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	210100	3392532200	53700	53700	53700	53700	640
3	20240220	210000	3392532200	53700	53700	53700	53700	0
4	20240220	205900	3392532200	53700	53700	53700	53700	0
5	20240220	205800	3392532200	53700	53700	53700	53700	0
6	20240220	205700	3392532200	53700	53700	53700	53700	0
7	20240220	205600	3392532200	53700	53700	53700	53700	0
8	20240220	205500	3392532200	53700	53700	53700	53700	0
9	20240220	205400	3392532200	53700	53700	53700	53700	0
10	20240220	205300	3392532200	53700	53700	53700	53700	0
11	20240220	205200	3392532200	53700	53700	53700	53700	0
12	20240220	205100	3392532200	53700	53700	53700	53700	0
13	20240220	205000	3392532200	53700	53700	53700	53700	0
14	20240220	204900	3392532200	53700	53700	53700	53700	0
15	20240220	204800	3392532200	53700	53700	53700	53700	0
16	20240220	204700	3392532200	53700	53700	53700	53700	0
17	20240220	204600	3392532200	53700	53700	53700	53700	0
18	20240220	204500	3392532200	53700	53700	53700	53700	0
19	20240220	204400	3392532200	53700	53700	53700	53700	0
20	20240220	204300	3392532200	53700	53700	53700	53700	0
21	20240220	204200	3392532200	53700	53700	53700	53700	0
22	20240220	204100	3392532200	53700	53700	53700	53700	0
23	20240220	204000	3392532200	53700	53700	53700	53700	0
24	20240220	203900	3392532200	53700	53700	53700	53700	0
25	20240220	203800	3392532200	53700	53700	53700	53700	0
26	20240220	203700	3392532200	53700	53700	53700	53700	0
27	20240220	203600	3392532200	53700	53700	53700	53700	0
28	20240220	203500	3392532200	53700	53700	53700	53700	0
29	20240220	203400	3392532200	53700	53700	53700	53700	0
30	20240220	203300	3392532200	53700	53700	53700	53700	0
31	20240220	203200	3392532200	53700	53700	53700	53700	0
32	20240220	203100	3392532200	53700	53700	53700	53700	640
33	20240220	203000	3392532200	53700	53700	53700	53700	0
34	20240220	202900	3392532200	53700	53700	53700	53700	0
35	20240220	202800	3392532200	53700	53700	53700	53700	0
36	20240220	202700	3392532200	53700	53700	53700	53700	0
37	20240220	202600	3392532200	53700	53700	53700	53700	0
38	20240220	202500	3392532200	53700	53700	53700	53700	0
39	20240220	202400	3392532200	53700	53700	53700	53700	0
40	20240220	202300	3392532200	53700	53700	53700	53700	0
41	20240220	202200	3392532200	53700	53700	53700	53700	0
42	20240220	202100	3392532200	53700	53700	53700	53700	0
43	20240220	202000	3392532200	53700	53700	53700	53700	0
44	20240220	201900	3392532200	53700	53700	53700	53700	0
45	20240220	201800	3392532200	53700	53700	53700	53700	0
46	20240220	201700	3392532200	53700	53700	53700	53700	0
47	20240220	201600	3392532200	53700	53700	53700	53700	0
48	20240220	201500	3392532200	53700	53700	53700	53700	0
49	20240220	201400	3392532200	53700	53700	53700	53700	0
50	20240220	201300	3392532200	53700	53700	53700	53700	0
51	20240220	201200	3392532200	53700	53700	53700	53700	0
52	20240220	201100	3392532200	53700	53700	53700	53700	0
53	20240220	201000	3392532200	53700	53700	53700	53700	0
54	20240220	200900	3392532200	53700	53700	53700	53700	0
55	20240220	200800	3392532200	53700	53700	53700	53700	0
56	20240220	200700	3392532200	53700	53700	53700	53700	0
57	20240220	200600	3392532200	53700	53700	53700	53700	0
58	20240220	200500	3392532200	53700	53700	53700	53700	0
59	20240220	200400	3392532200	53700	53700	53700	53700	0
60	20240220	200300	3392532200	53700	53700	53700	53700	0
61	20240220	200200	3392532200	53700	53700	53700	53700	0
62	20240220	200100	3392532200	53700	53700	53700	53700	640
63	20240220	200000	3392532200	53700	53700	53700	53700	0
64	20240220	195900	3392532200	53700	53700	53700	53700	0
65	20240220	195800	3392532200	53700	53700	53700	53700	0
66	20240220	195700	3392532200	53700	53700	53700	53700	0
67	20240220	195600	3392532200	53700	53700	53700	53700	0
68	20240220	195500	3392532200	53700	53700	53700	53700	0
69	20240220	195400	3392532200	53700	53700	53700	53700	0
70	20240220	195300	3392532200	53700	53700	53700	53700	0
71	20240220	195200	3392532200	53700	53700	53700	53700	0
72	20240220	195100	3392532200	53700	53700	53700	53700	0
73	20240220	195000	3392532200	53700	53700	53700	53700	0
74	20240220	194900	3392532200	53700	53700	53700	53700	0
75	20240220	194800	3392532200	53700	53700	53700	53700	0
76	20240220	194700	3392532200	53700	53700	53700	53700	0
77	20240220	194600	3392532200	53700	53700	53700	53700	0
78	20240220	194500	3392532200	53700	53700	53700	53700	0
79	20240220	194400	3392532200	53700	53700	53700	53700	0
80	20240220	194300	3392532200	53700	53700	53700	53700	0
81	20240220	194200	3392532200	53700	53700	53700	53700	0
82	20240220	194100	3392532200	53700	53700	53700	53700	0
83	20240220	194000	3392532200	53700	53700	53700	53700	0
84	20240220	193900	3392532200	53700	53700	53700	53700	0
85	20240220	193800	3392532200	53700	53700	53700	53700	0
86	20240220	193700	3392532200	53700	53700	53700	53700	0
87	20240220	193600	3392532200	53700	53700	53700	53700	0
88	20240220	193500	3392532200	53700	53700	53700	53700	0
89	20240220	193400	3392532200	53700	53700	53700	53700	0
90	20240220	193300	3392532200	53700	53700	53700	53700	0
91	20240220	193200	3392532200	53700	53700	53700	53700	0
92	20240220	193100	3392532200	53700	53700	53700	53700	640
93	20240220	193000	3392532200	53700	53700	53700	53700	0
94	20240220	192900	3392532200	53700	53700	53700	53700	0
95	20240220	192800	3392532200	53700	53700	53700	53700	0
96	20240220	192700	3392532200	53700	53700	53700	53700	0
97	20240220	192600	3392532200	53700	53700	53700	53700	0
98	20240220	192500	3392532200	53700	53700	53700	53700	0
99	20240220	192400	3392532200	53700	53700	53700	53700	0
100	20240220	192300	3392532200	53700	53700	53700	53700	0
101	20240220	192200	3392532200	53700	53700	53700	53700	0
102	20240220	192100	3392532200	53700	53700	53700	53700	0
103	20240220	192000	3392532200	53700	53700	53700	53700	0
104	20240220	191900	3392532200	53700	53700	53700	53700	0
105	20240220	191800	3392532200	53700	53700	53700	53700	0
106	20240220	191700	3392532200	53700	53700	53700	53700	0
107	20240220	191600	3392532200	53700	53700	53700	53700	0
108	20240220	191500	3392532200	53700	53700	53700	53700	0
109	20240220	191400	3392532200	53700	53700	53700	53700	0
110	20240220	191300	3392532200	53700	53700	53700	53700	0
111	20240220	191200	3392532200	53700	53700	53700	53700	0
112	20240220	191100	3392532200	53700	53700	53700	53700	0
113	20240220	191000	3392532200	53700	53700	53700	53700	0
114	20240220	190900	3392532200	53700	53700	53700	53700	0
115	20240220	190800	3392532200	53700	53700	53700	53700	0
116	20240220	190700	3392532200	53700	53700	53700	53700	0
117	20240220	190600	3392532200	53700	53700	53700	53700	0
118	20240220	190500	3392532200	53700	53700	53700	53700	0
119	20240220	190400	3392532200	53700	53700	53700	53700	0
120	20240220	190300	3392532200	53700	53700	53700	53700	0
121	20240220	190200	3392532200	53700	53700	53700	53700	0
122	20240220	190100	3392532200	53700	53700	53700	53700	640
123	20240220	190000	3392532200	53700	53700	53700	53700	0
124	20240220	185900	3392532200	53700	53700	53700	53700	0
125	20240220	185800	3392532200	53700	53700	53700	53700	0
126	20240220	185700	3392532200	53700	53700	53700	53700	0
127	20240220	185600	3392532200	53700	53700	53700	53700	0
128	20240220	185500	3392532200	53700	53700	53700	53700	0
129	20240220	185400	3392532200	53700	53700	53700	53700	0
130	20240220	185300	3392532200	53700	53700	53700	53700	0
131	20240220	185200	3392532200	53700	53700	53700	53700	0
132	20240220	185100	3392532200	53700	53700	53700	53700	0
133	20240220	185000	3392532200	53700	53700	53700	53700	0
134	20240220	184900	3392532200	53700	53700	53700	53700	0
135	20240220	184800	3392532200	53700	53700	53700	53700	0
136	20240220	184700	3392532200	53700	53700	53700	53700	0
137	20240220	184600	3392532200	53700	53700	53700	53700	0
138	20240220	184500	3392532200	53700	53700	53700	53700	0
139	20240220	184400	3392532200	53700	53700	53700	53700	0
140	20240220	184300	3392532200	53700	53700	53700	53700	0
141	20240220	184200	3392532200	53700	53700	53700	53700	0
142	20240220	184100	3392532200	53700	53700	53700	53700	0
143	20240220	184000	3392532200	53700	53700	53700	53700	0
144	20240220	183900	3392532200	53700	53700	53700	53700	0
145	20240220	183800	3392532200	53700	53700	53700	53700	0
146	20240220	183700	3392532200	53700	53700	53700	53700	0
147	20240220	183600	3392532200	53700	53700	53700	53700	0
148	20240220	183500	3392532200	53700	53700	53700	53700	0
149	20240220	183400	3392532200	53700	53700	53700	53700	0
150	20240220	183300	3392532200	53700	53700	53700	53700	0
151	20240220	183200	3392532200	53700	53700	53700	53700	0
152	20240220	183100	3392532200	53700	53700	53700	53700	640
153	20240220	183000	3392532200	53700	53700	53700	53700	0
154	20240220	182900	3392532200	53700	53700	53700	53700	0
155	20240220	182800	3392532200	53700	53700	53700	53700	0
156	20240220	182700	3392532200	53700	53700	53700	53700	0
157	20240220	182600	3392532200	53700	53700	53700	53700	0
158	20240220	182500	3392532200	53700	53700	53700	53700	0
159	20240220	182400	3392532200	53700	53700	53700	53700	0
160	20240220	182300	3392532200	53700	53700	53700	53700	0
161	20240220	182200	3392532200	53700	53700	53700	53700	0
162	20240220	182100	3392532200	53700	53700	53700	53700	0
163	20240220	182000	3392532200	53700	53700	53700	53700	0
164	20240220	181900	3392532200	53700	53700	53700	53700	0
165	20240220	181800	3392532200	53700	53700	53700	53700	0
166	20240220	181700	3392532200	53700	53700	53700	53700	0
167	20240220	181600	3392532200	53700	53700	53700	53700	0
168	20240220	181500	3392532200	53700	53700	53700	53700	0
169	20240220	181400	3392532200	53700	53700	53700	53700	0
170	20240220	181300	3392532200	53700	53700	53700	53700	0
171	20240220	181200	3392532200	53700	53700	53700	53700	0
172	20240220	181100	3392532200	53700	53700	53700	53700	0
173	20240220	181000	3392532200	53700	53700	53700	53700	0
174	20240220	180900	3392532200	53700	53700	53700	53700	0
175	20240220	180800	3392532200	53700	53700	53700	53700	0
176	20240220	180700	3392532200	53700	53700	53700	53700	0
177	20240220	180600	3392532200	53700	53700	53700	53700	0
178	20240220	180500	3392532200	53700	53700	53700	53700	0
179	20240220	180400	3392532200	53700	53700	53700	53700	0
180	20240220	180300	3392532200	53700	53700	53700	53700	0
181	20240220	180200	3392532200	53700	53700	53700	53700	0
182	20240220	180100	3392532200	53700	53700	53700	53700	640
183	20240220	180000	3392532200	53700	53700	53700	53700	0
184	20240220	175900	3392532200	53700	53700	53700	53700	0
185	20240220	175800	3392532200	53700	53700	53700	53700	0
186	20240220	175700	3392532200	53700	53700	53700	53700	0
187	20240220	175600	3392532200	53700	53700	53700	53700	0
188	20240220	175500	3392532200	53700	53700	53700	53700	0
189	20240220	175400	3392532200	53700	53700	53700	53700	0
190	20240220	175300	3392532200	53700	53700	53700	53700	0
191	20240220	175200	3392532200	53700	53700	53700	53700	0
192	20240220	175100	3392532200	53700	53700	53700	53700	0
193	20240220	175000	3392532200	53700	53700	53700	53700	0
194	20240220	174900	3392532200	53700	53700	53700	53700	0
195	20240220	174800	3392532200	53700	53700	53700	53700	0
196	20240220	174700	3392532200	53700	53700	53700	53700	0
197	20240220	174600	3392532200	53700	53700	53700	53700	0
198	20240220	174500	3392532200	53700	53700	53700	53700	0
199	20240220	174400	3392532200	53700	53700	53700	53700	0
200	20240220	174300	3392532200	53700	53700	53700	53700	0
201	20240220	174200	3392532200	53700	53700	53700	53700	0
202	20240220	174100	3392532200	53700	53700	53700	53700	0
203	20240220	174000	3392532200	53700	53700	53700	53700	0
204	20240220	173900	3392532200	53700	53700	53700	53700	0
205	20240220	173800	3392532200	53700	53700	53700	53700	0
206	20240220	173700	3392532200	53700	53700	53700	53700	0
207	20240220	173600	3392532200	53700	53700	53700	53700	0
208	20240220	173500	3392532200	53700	53700	53700	53700	0
209	20240220	173400	3392532200	53700	53700	53700	53700	0
210	20240220	173300	3392532200	53700	53700	53700	53700	0
211	20240220	173200	3392532200	53700	53700	53700	53700	0
212	20240220	173100	3392532200	53700	53700	53700	53700	640
213	20240220	173000	3392532200	53700	53700	53700	53700	0
214	20240220	172900	3392532200	53700	53700	53700	53700	0
215	20240220	172800	3392532200	53700	53700	53700	53700	0
216	20240220	172700	3392532200	53700	53700	53700	53700	0
217	20240220	172600	3392532200	53700	53700	53700	53700	0
218	20240220	172500	3392532200	53700	53700	53700	53700	0
219	20240220	172400	3392532200	53700	53700	53700	53700	0
220	20240220	172300	3392532200	53700	53700	53700	53700	0
221	20240220	172200	3392532200	53700	53700	53700	53700	0
222	20240220	172100	3392532200	53700	53700	53700	53700	0
223	20240220	172000	3392532200	53700	53700	53700	53700	0
224	20240220	171900	3392532200	53700	53700	53700	53700	0
225	20240220	171800	3392532200	53700	53700	53700	53700	0
226	20240220	171700	3392532200	53700	53700	53700	53700	0
227	20240220	171600	3392532200	53700	53700	53700	53700	0
228	20240220	171500	3392532200	53700	53700	53700	53700	0
229	20240220	171400	3392532200	53700	53700	53700	53700	0
230	20240220	171300	3392532200	53700	53700	53700	53700	0
231	20240220	171200	3392532200	53700	53700	53700	53700	0
232	20240220	171100	3392532200	53700	53700	53700	53700	0
233	20240220	171000	3392532200	53700	53700	53700	53700	0
234	20240220	170900	3392532200	53700	53700	53700	53700	0
235	20240220	170800	3392532200	53700	53700	53700	53700	0
236	20240220	170700	3392532200	53700	53700	53700	53700	0
237	20240220	170600	3392532200	53700	53700	53700	53700	0
238	20240220	170500	3392532200	53700	53700	53700	53700	0
239	20240220	170400	3392532200	53700	53700	53700	53700	0
240	20240220	170300	3392532200	53700	53700	53700	53700	0
241	20240220	170200	3392532200	53700	53700	53700	53700	0
242	20240220	170100	3392532200	53700	53700	53700	53700	640
243	20240220	170000	3392532200	53700	53700	53700	53700	0
244	20240220	165900	3392532200	53700	53700	53700	53700	0
245	20240220	165800	3392532200	53700	53700	53700	53700	0
246	20240220	165700	3392532200	53700	53700	53700	53700	0
247	20240220	165600	3392532200	53700	53700	53700	53700	0
248	20240220	165500	3392532200	53700	53700	53700	53700	0
249	20240220	165400	3392532200	53700	53700	53700	53700	0
250	20240220	165300	3392532200	53700	53700	53700	53700	0
251	20240220	165200	3392532200	53700	53700	53700	53700	0
252	20240220	165100	3392532200	53700	53700	53700	53700	0
253	20240220	165000	3392532200	53700	53700	53700	53700	0
254	20240220	164900	3392532200	53700	53700	53700	53700	0
255	20240220	164800	3392532200	53700	53700	53700	53700	0
256	20240220	164700	3392532200	53700	53700	53700	53700	0
257	20240220	164600	3392532200	53700	53700	53700	53700	0
258	20240220	164500	3392532200	53700	53700	53700	53700	0
259	20240220	164400	3392532200	53700	53700	53700	53700	0
260	20240220	164300	3392532200	53700	53700	53700	53700	0
261	20240220	164200	3392532200	53700	53700	53700	53700	0
262	20240220	164100	3392532200	53700	53700	53700	53700	0
263	20240220	164000	3392532200	53700	53700	53700	53700	0
264	20240220	163900	3392532200	53700	53700	53700	53700	0
265	20240220	163800	3392532200	53700	53700	53700	53700	0
266	20240220	163700	3392532200	53700	53700	53700	53700	0
267	20240220	163600	3392532200	53700	53700	53700	53700	0
268	20240220	163500	3392532200	53700	53700	53700	53700	0
269	20240220	163400	3392532200	53700	53700	53700	53700	0
270	20240220	163300	3392532200	53700	53700	53700	53700	0
271	20240220	163200	3392532200	53700	53700	53700	53700	0
272	20240220	163100	3392532200	53700	53700	53700	53700	640
273	20240220	163000	3392532200	53700	53700	53700	53700	0
274	20240220	162900	3392532200	53700	53700	53700	53700	0
275	20240220	162800	3392532200	53700	53700	53700	53700	0
276	20240220	162700	3392532200	53700	53700	53700	53700	0
277	20240220	162600	3392532200	53700	53700	53700	53700	0
278	20240220	162500	3392532200	53700	53700	53700	53700	0
279	20240220	162400	3392532200	53700	53700	53700	53700	0
280	20240220	162300	3392532200	53700	53700	53700	53700	0
281	20240220	162200	3392532200	53700	53700	53700	53700	0
282	20240220	162100	3392532200	53700	53700	53700	53700	0
283	20240220	162000	3392532200	53700	53700	53700	53700	0
284	20240220	161900	3392532200	53700	53700	53700	53700	0
285	20240220	161800	3392532200	53700	53700	53700	53700	0
286	20240220	161700	3392532200	53700	53700	53700	53700	0
287	20240220	161600	3392532200	53700	53700	53700	53700	0
288	20240220	161500	3392532200	53700	53700	53700	53700	0
289	20240220	161400	3392532200	53700	53700	53700	53700	0
290	20240220	161300	3392532200	53700	53700	53700	53700	0
291	20240220	161200	3392532200	53700	53700	53700	53700	0
292	20240220	161100	3392532200	53700	53700	53700	53700	0
293	20240220	161000	3392532200	53700	53700	53700	53700	0
294	20240220	160900	3392532200	53700	53700	53700	53700	0
295	20240220	160800	3392532200	53700	53700	53700	53700	0
296	20240220	160700	3392532200	53700	53700	53700	53700	0
297	20240220	160600	3392532200	53700	53700	53700	53700	0
298	20240220	160500	3392532200	53700	53700	53700	53700	0
299	20240220	160400	3392532200	53700	53700	53700	53700	0
300	20240220	160300	3392532200	53700	53700	53700	53700	0
301	20240220	160200	3392532200	53700	53700	53700	53700	0
302	20240220	160100	3392532200	53700	53700	53700	53700	640
303	20240220	160000	3392532200	53700	53700	53700	53700	0
304	20240220	155900	3392532200	53700	53700	53700	53700	0
305	20240220	155800	3392532200	53700	53700	53700	53700	0
306	20240220	155700	3392532200	53700	53700	53700	53700	0
307	20240220	155600	3392532200	53700	53700	53700	53700	0
308	20240220	155500	3392532200	53700	53700	53700	53700	0
309	20240220	155400	3392532200	53700	53700	53700	53700	0
310	20240220	155300	3392532200	53700	53700	53700	53700	0
311	20240220	155200	3392532200	53700	53700	53700	53700	0
312	20240220	155100	3392532200	53700	53700	53700	53700	0
313	20240220	155000	3392532200	53700	53700	53700	53700	0
314	20240220	154900	3392532200	53700	53700	53700	53700	0
315	20240220	154800	3392532200	53700	53700	53700	53700	0
316	20240220	154700	3392532200	53700	53700	53700	53700	0
317	20240220	154600	3392532200	53700	53700	53700	53700	0
318	20240220	154500	3392532200	53700	53700	53700	53700	0
319	20240220	154400	3392532200	53700	53700	53700	53700	0
320	20240220	154300	3392532200	53700	53700	53700	53700	0
321	20240220	154200	3392532200	53700	53700	53700	53700	0
322	20240220	154100	3392532200	53700	53700	53700	53700	0
323	20240220	154000	3392532200	53700	53700	53700	53700	0
324	20240220	153900	3392532200	53700	53700	53700	53700	0
325	20240220	153800	3392532200	53700	53700	53700	53700	0
326	20240220	153700	3392532200	53700	53700	53700	53700	0
327	20240220	153600	3392532200	53700	53700	53700	53700	0
328	20240220	153500	3392532200	53700	53700	53700	53700	0
329	20240220	153400	3392532200	53700	53700	53700	53700	0
330	20240220	153300	3392532200	53700	53700	53700	53700	0
331	20240220	153200	3392532200	53700	53700	53700	53700	0
332	20240220	153100	3392532200	53700	53700	53700	53700	640
333	20240220	153000	3392532200	53700	53700	53700	53700	640
334	20240220	152900	3358164200	53800	53800	53800	53800	0
335	20240220	152800	3358164200	53800	53800	53800	53800	0
336	20240220	152700	3358164200	53800	53800	53800	53800	0
337	20240220	152600	3358164200	53800	53800	53800	53800	0
338	20240220	152500	3358164200	53800	53800	53800	53800	0
339	20240220	152400	3358164200	53800	53800	53800	53800	0
340	20240220	152300	3358164200	53800	53800	53800	53800	0
341	20240220	152200	3358164200	53800	53800	53800	53800	0
342	20240220	152100	3358164200	53800	53800	53800	53800	0
343	20240220	152000	3358164200	53800	53800	53800	53800	0
344	20240220	151900	3358164200	53800	53600	53800	53600	28
345	20240220	151800	3356658400	53600	53600	53600	53600	4
346	20240220	151700	3356444000	53600	53600	53600	53600	2
347	20240220	151600	3356336800	53800	53800	53800	53800	0
348	20240220	151500	3356336800	53800	53600	53800	53600	102
349	20240220	151400	3350865700	53700	53700	53700	53700	17
350	20240220	151300	3349952800	53800	53700	53800	53700	160
351	20240220	151200	3341350800	53800	53800	53800	53800	3
352	20240220	151100	3341189400	53800	53900	53900	53800	83
353	20240220	151000	3336723700	54000	53900	54000	53900	5
354	20240220	150900	3336453800	54000	54000	54000	54000	9
355	20240220	150800	3335967800	53900	53900	53900	53900	29
356	20240220	150700	3334404700	53900	53900	53900	53900	0
357	20240220	150600	3334404700	53900	53900	53900	53900	1
358	20240220	150500	3334350800	53800	54000	54000	53800	20
359	20240220	150400	3333273900	54000	53800	54000	53800	2019
360	20240220	150300	3224360400	53500	53500	53500	53500	11
361	20240220	150200	3223771900	53500	53700	53700	53500	11
362	20240220	150100	3223182400	53700	53700	53700	53700	0
363	20240220	150000	3223182400	53700	54000	54000	53700	280
364	20240220	145900	3208120300	54000	53700	54000	53700	330
365	20240220	145800	3190326600	53800	53700	53800	53700	488
366	20240220	145700	3164111100	53700	53600	53700	53600	5
367	20240220	145600	3163842800	53700	53700	53700	53700	1
368	20240220	145500	3163789100	53500	53500	53500	53500	14
369	20240220	145400	3163040100	53400	53400	53400	53400	2
370	20240220	145300	3162933300	53400	53700	53700	53400	24
371	20240220	145200	3161644800	53700	53600	53700	53400	105
372	20240220	145100	3156016900	53500	53600	53600	53500	80
373	20240220	145000	3151731900	53500	53400	53500	53400	527
374	20240220	144900	3123543100	53400	53400	53400	53400	100
375	20240220	144800	3118203100	53200	53200	53200	53200	1
376	20240220	144700	3118149900	53200	53400	53400	53200	6
377	20240220	144600	3117829700	53500	53500	53500	53500	30
378	20240220	144500	3116224700	53400	53300	53500	53300	640
379	20240220	144400	3082055100	53300	53100	53300	53100	199
380	20240220	144300	3071466400	53000	53000	53000	53000	0
381	20240220	144200	3071466400	53000	53100	53100	53000	64
382	20240220	144100	3068072000	53100	53000	53100	53000	96
383	20240220	144000	3062983400	53000	53000	53000	53000	1
384	20240220	143900	3062930400	52900	52900	52900	52900	100
385	20240220	143800	3057640400	52800	53200	53200	52800	251
386	20240220	143700	3044302400	53100	53100	53100	53100	19
387	20240220	143600	3043293500	53200	53000	53200	53000	19
388	20240220	143500	3042283900	53200	53200	53200	53200	4
389	20240220	143400	3042071100	53200	53200	53200	53200	10
390	20240220	143300	3041539100	53200	53200	53200	53200	1
391	20240220	143200	3041485900	53100	53100	53100	53100	260
392	20240220	143100	3027679900	53100	53100	53100	53100	172
393	20240220	143000	3018546700	53000	52900	53000	52900	44
394	20240220	142900	3016214800	52800	52800	52800	52800	0
395	20240220	142800	3016214800	52800	52800	52800	52800	1
396	20240220	142700	3016162000	52800	52800	52800	52800	1
397	20240220	142600	3016109200	52800	52800	52800	52800	0
398	20240220	142500	3016109200	52800	52800	52800	52800	1
399	20240220	142400	3016056400	52700	52700	52700	52700	0
400	20240220	142300	3016056400	52700	52800	52800	52700	50
401	20240220	142200	3013421200	52700	52700	52700	52700	0
402	20240220	142100	3013421200	52700	52700	52700	52700	8
403	20240220	142000	3012999600	52700	52800	52800	52700	20
404	20240220	141900	3011945300	52700	52800	52900	52700	61
405	20240220	141800	3008729500	52700	52800	52800	52700	9
406	20240220	141700	3008255100	52800	52800	52800	52800	1
407	20240220	141600	3008202300	52900	52900	52900	52900	0
408	20240220	141500	3008202300	52900	52900	52900	52900	0
409	20240220	141400	3008202300	52900	52900	52900	52900	1
410	20240220	141300	3008149400	52800	52800	52800	52800	15
411	20240220	141200	3007357400	52700	52900	52900	52700	557
412	20240220	141100	2977970500	52800	52900	52900	52800	224
413	20240220	141000	2966121200	52900	52900	52900	52900	256
414	20240220	140900	2952578800	52900	53000	53000	52900	227
415	20240220	140800	2940550000	53000	53000	53000	53000	1
416	20240220	140700	2940497000	53000	53000	53000	53000	0
417	20240220	140600	2940497000	53000	53100	53100	53000	10
418	20240220	140500	2939966100	53100	53000	53100	53000	7
419	20240220	140400	2939594600	53000	53000	53000	53000	0
420	20240220	140300	2939594600	53000	53000	53000	53000	10
421	20240220	140200	2939064600	53100	53000	53100	53000	36
422	20240220	140100	2937156500	53000	53000	53000	53000	2
423	20240220	140000	2937050500	52900	52900	52900	52900	4
424	20240220	135900	2936838900	52900	52900	52900	52900	0
425	20240220	135800	2936838900	52900	52900	52900	52900	2
426	20240220	135700	2936733100	52900	52900	52900	52900	0
427	20240220	135600	2936733100	52900	52900	52900	52900	2
428	20240220	135500	2936627300	52900	53100	53100	52900	149
429	20240220	135400	2928734200	53100	53100	53100	53100	19
430	20240220	135300	2927725300	53100	53100	53100	53100	18
431	20240220	135200	2926769500	53100	53100	53100	53100	0
432	20240220	135100	2926769500	53100	53100	53100	53100	27
433	20240220	135000	2925335800	53100	53100	53100	53100	2
434	20240220	134900	2925229600	53200	53200	53200	53200	0
435	20240220	134800	2925229600	53200	53000	53200	53000	2
436	20240220	134700	2925123400	53000	53000	53000	53000	1
437	20240220	134600	2925070400	53000	53200	53200	53000	40
438	20240220	134500	2922944200	53200	53200	53200	53200	0
439	20240220	134400	2922944200	53200	53200	53200	53200	2
440	20240220	134300	2922837800	53000	53000	53000	53000	1
441	20240220	134200	2922784800	53200	53200	53200	53200	0
442	20240220	134100	2922784800	53200	53200	53200	53200	1
443	20240220	134000	2922731600	53300	53300	53300	53300	0
444	20240220	133900	2922731600	53300	53300	53300	53300	0
445	20240220	133800	2922731600	53300	53000	53300	53000	2
446	20240220	133700	2922625300	52900	53100	53100	52900	850
447	20240220	133600	2877633700	53100	53100	53100	53100	2
448	20240220	133500	2877527500	53200	53000	53200	53000	33
449	20240220	133400	2875772900	53000	53000	53000	53000	1
450	20240220	133300	2875719900	53000	53000	53000	53000	29
451	20240220	133200	2874182900	53000	53200	53200	53000	40
452	20240220	133100	2872062500	53000	53300	53300	52700	1817
453	20240220	133000	2775788000	53300	53400	53400	53300	68
454	20240220	132900	2772160800	53300	53500	53500	53300	154
455	20240220	132800	2763941800	53300	53300	53300	53300	5
456	20240220	132700	2763675300	53300	53400	53400	53300	7
457	20240220	132600	2763301600	53400	53300	53400	53300	49
458	20240220	132500	2760685500	53500	53500	53500	53500	1
459	20240220	132400	2760632000	53300	53300	53300	53000	45
460	20240220	132300	2758245800	53300	53700	53700	53300	168
461	20240220	132200	2749269700	53600	53300	54300	53300	9241
462	20240220	132100	2250169300	53200	52600	53200	52600	969
463	20240220	132000	2198862700	52600	52600	52600	52600	0
464	20240220	131900	2198862700	52600	52600	52600	52600	1
465	20240220	131800	2198810100	52600	52600	52600	52600	3
466	20240220	131700	2198652300	52600	52600	52600	52600	16
467	20240220	131600	2197810700	52600	52600	52600	52600	26
468	20240220	131500	2196443100	52600	52600	52600	52600	334
469	20240220	131400	2178874700	52600	52600	52600	52600	0
470	20240220	131300	2178874700	52600	52600	52600	52600	0
471	20240220	131200	2178874700	52600	52600	52600	52600	1
472	20240220	131100	2178822100	52500	52500	52500	52500	11
473	20240220	131000	2178244600	52500	52500	52500	52500	30
474	20240220	130900	2176669600	52400	52400	52400	52400	0
475	20240220	130800	2176669600	52400	52400	52400	52400	1
476	20240220	130700	2176617200	52300	52300	52300	52300	2
477	20240220	130600	2176512600	52500	52500	52500	52500	0
478	20240220	130500	2176512600	52500	52500	52500	52500	1
479	20240220	130400	2176460100	52500	52500	52500	52500	0
480	20240220	130300	2176460100	52500	52400	52500	52400	13
481	20240220	130200	2175778300	52400	52400	52400	52400	1
482	20240220	130100	2175725900	52400	52200	52400	52200	3
483	20240220	130000	2175568900	52200	52200	52200	52200	0
484	20240220	125900	2175568900	52200	52200	52200	52200	30
485	20240220	125800	2174002900	52200	52400	52400	52200	19
486	20240220	125700	2173007900	52300	52400	52400	52300	6
487	20240220	125600	2172694000	52400	52500	52500	52400	5
488	20240220	125500	2172431800	52500	52500	52500	52300	106
489	20240220	125400	2166867200	52400	52400	52400	52400	122
490	20240220	125300	2160474400	52500	52500	52500	52500	0
491	20240220	125200	2160474400	52500	52500	52500	52500	52
492	20240220	125100	2157744400	52400	52400	52400	52400	0
493	20240220	125000	2157744400	52400	52400	52400	52400	10
494	20240220	124900	2157220400	52400	52400	52400	52400	0
495	20240220	124800	2157220400	52400	52400	52400	52400	0
496	20240220	124700	2157220400	52400	52400	52400	52400	2
497	20240220	124600	2157115600	52400	52400	52400	52400	0
498	20240220	124500	2157115600	52400	52400	52400	52400	1
499	20240220	124400	2157063200	52500	52500	52500	52400	18
500	20240220	124300	2156118300	52500	52500	52500	52500	4
501	20240220	124200	2155908300	52500	52500	52500	52500	10
502	20240220	124100	2155383300	52400	52400	52400	52400	0
503	20240220	124000	2155383300	52400	52400	52400	52400	1
504	20240220	123900	2155330900	52400	52400	52400	52400	0
505	20240220	123800	2155330900	52400	52500	52500	52400	7
506	20240220	123700	2154963800	52500	52300	52500	52300	242
507	20240220	123600	2142266800	51900	52400	52400	51900	233
508	20240220	123500	2130108300	52400	52300	52400	52300	401
509	20240220	123400	2109105700	52300	52100	52300	52100	2
510	20240220	123300	2109001300	52100	52100	52100	52100	0
511	20240220	123200	2109001300	52100	52100	52100	52100	1
512	20240220	123100	2108949200	52200	52100	52200	52100	2
513	20240220	123000	2108844900	52200	52200	52200	52200	29
514	20240220	122900	2107331100	52300	52300	52300	52300	0
515	20240220	122800	2107331100	52300	52300	52300	52300	0
516	20240220	122700	2107331100	52300	52300	52300	52300	3
517	20240220	122600	2107174200	52300	52400	52400	52300	19
518	20240220	122500	2106179000	52400	52400	52400	52400	0
519	20240220	122400	2106179000	52400	52400	52400	52400	8
520	20240220	122300	2105759800	52500	52400	52500	52400	16
521	20240220	122200	2104921300	52400	52300	52400	52300	2
522	20240220	122100	2104816600	52300	52400	52400	52300	119
523	20240220	122000	2098583100	52400	52400	52400	52400	2
524	20240220	121900	2098478300	52400	52400	52400	52400	1
525	20240220	121800	2098425900	52500	52500	52500	52500	0
526	20240220	121700	2098425900	52500	52500	52500	52500	41
527	20240220	121600	2096273400	52500	52500	52500	52500	0
528	20240220	121500	2096273400	52500	52500	52500	52500	2
529	20240220	121400	2096168400	52400	52400	52400	52400	0
530	20240220	121300	2096168400	52400	52400	52400	52400	1
531	20240220	121200	2096116000	52600	52600	52600	52600	0
532	20240220	121100	2096116000	52600	52600	52600	52600	28
533	20240220	121000	2094643200	52600	52600	52600	52600	8
534	20240220	120900	2094222400	52600	52600	52600	52600	55
535	20240220	120800	2091329400	52600	52800	52800	52600	6
536	20240220	120700	2091013600	52800	52800	52800	52800	0
537	20240220	120600	2091013600	52800	52800	52800	52800	6
538	20240220	120500	2090696800	52800	52800	52800	52800	36
539	20240220	120400	2088796000	52900	52900	52900	52900	0
540	20240220	120300	2088796000	52900	52900	52900	52900	0
541	20240220	120200	2088796000	52900	52900	52900	52900	0
542	20240220	120100	2088796000	52900	52900	52900	52900	0
543	20240220	120000	2088796000	52900	52600	52900	52600	11
544	20240220	115900	2088215500	52600	52700	52700	52600	47
545	20240220	115800	2085740800	52900	52900	52900	52900	2
546	20240220	115700	2085635000	52700	52700	52700	52700	2
547	20240220	115600	2085529600	52900	52900	52900	52900	11
548	20240220	115500	2084947700	52600	52600	52600	52600	0
549	20240220	115400	2084947700	52600	52600	52600	52600	0
550	20240220	115300	2084947700	52600	52600	52600	52600	7
551	20240220	115200	2084579500	52600	52600	52600	52600	6
552	20240220	115100	2084263900	53000	53000	53000	53000	0
553	20240220	115000	2084263900	53000	53000	53000	53000	0
554	20240220	114900	2084263900	53000	52800	53000	52600	163
555	20240220	114800	2075676700	53000	52900	53000	52900	14
556	20240220	114700	2074935200	52900	52900	52900	52900	5
557	20240220	114600	2074670700	53000	53000	53000	53000	100
558	20240220	114500	2069370700	53000	52900	53000	52700	24
559	20240220	114400	2068099800	53000	52800	53000	52800	84
560	20240220	114300	2063663500	53000	53000	53000	52800	35
561	20240220	114200	2061809900	53000	53000	53000	53000	0
562	20240220	114100	2061809900	53000	53000	53000	53000	11
563	20240220	114000	2061226900	53000	52900	53000	52900	15
564	20240220	113900	2060432500	53000	53000	53000	53000	0
565	20240220	113800	2060432500	53000	52900	53000	52800	84
566	20240220	113700	2055986600	52900	52800	52900	52800	39
567	20240220	113600	2053923700	52800	52600	52800	52600	3
568	20240220	113500	2053765700	52600	52600	52600	52600	0
569	20240220	113400	2053765700	52600	52600	52600	52600	12
570	20240220	113300	2053134500	52600	52600	52600	52600	3
571	20240220	113200	2052976700	52900	52900	52900	52900	0
572	20240220	113100	2052976700	52900	52900	52900	52900	1
573	20240220	113000	2052923800	52900	52900	52900	52900	0
574	20240220	112900	2052923800	52900	52900	52900	52900	0
575	20240220	112800	2052923800	52900	52900	52900	52900	0
576	20240220	112700	2052923800	52900	52900	52900	52900	23
577	20240220	112600	2051707100	52900	52900	52900	52900	0
578	20240220	112500	2051707100	52900	52900	52900	52900	0
579	20240220	112400	2051707100	52900	52900	52900	52900	0
580	20240220	112300	2051707100	52900	52900	52900	52900	0
581	20240220	112200	2051707100	52900	52600	52900	52600	11
582	20240220	112100	2051125700	52800	52800	52800	52800	0
583	20240220	112000	2051125700	52800	52800	52800	52800	0
584	20240220	111900	2051125700	52800	52800	52800	52800	0
585	20240220	111800	2051125700	52800	52700	52800	52700	7
586	20240220	111700	2050756200	52800	52800	52800	52800	0
587	20240220	111600	2050756200	52800	52800	52800	52800	0
588	20240220	111500	2050756200	52800	52800	52800	52800	0
589	20240220	111400	2050756200	52800	52800	52800	52800	0
590	20240220	111300	2050756200	52800	52600	52800	52400	41
591	20240220	111200	2048604400	52400	52400	52400	52400	0
592	20240220	111100	2048604400	52400	52500	52500	52400	251
593	20240220	111000	2035427200	52400	52500	52500	52400	10
594	20240220	110900	2034902400	52400	52700	52700	52400	229
595	20240220	110800	2022856700	52800	52800	52800	52800	0
596	20240220	110700	2022856700	52800	52800	52800	52800	0
597	20240220	110600	2022856700	52800	52900	52900	52800	7
598	20240220	110500	2022486900	52600	52000	52600	51800	376
599	20240220	110400	2002771400	52000	52800	52800	51500	6968
600	20240220	110300	1640766200	52900	52900	52900	52900	15
601	20240220	110200	1639972700	53000	53000	53000	53000	2
602	20240220	110100	1639866700	53100	53100	53100	53100	2
603	20240220	110000	1639760500	53100	53100	53100	53100	21
604	20240220	105900	1638645400	53100	53000	53100	53000	6
605	20240220	105800	1638326900	52900	52900	52900	52900	1
606	20240220	105700	1638274000	53000	53000	53000	53000	3
607	20240220	105600	1638115000	53100	53100	53100	53100	0
608	20240220	105500	1638115000	53100	53100	53100	53100	2
609	20240220	105400	1638008800	53200	53200	53200	53200	0
610	20240220	105300	1638008800	53200	53000	53200	53000	33
611	20240220	105200	1636253400	53000	53000	53000	53000	0
612	20240220	105100	1636253400	53000	53000	53000	53000	0
613	20240220	105000	1636253400	53000	53000	53000	53000	100
614	20240220	104900	1630953400	53000	53100	53100	53000	2
615	20240220	104800	1630847300	53000	53000	53000	53000	21
616	20240220	104700	1629734300	53200	53200	53200	53200	1
617	20240220	104600	1629681100	53000	53000	53000	53000	22
618	20240220	104500	1628515100	52900	52900	52900	52900	0
619	20240220	104400	1628515100	52900	52900	52900	52900	0
620	20240220	104300	1628515100	52900	52900	52900	52900	13
621	20240220	104200	1627827400	52800	53000	53000	52800	11
622	20240220	104100	1627246200	53000	53000	53000	53000	0
623	20240220	104000	1627246200	53000	52900	53000	52900	72
624	20240220	103900	1623437300	52900	53000	53000	52900	242
625	20240220	103800	1610621300	53100	53100	53100	53100	44
626	20240220	103700	1608284900	53100	53000	53100	53000	227
627	20240220	103600	1596234900	53000	53000	53100	53000	105
628	20240220	103500	1590669800	53100	53300	53300	53100	165
629	20240220	103400	1581878600	53300	53400	53400	53300	187
630	20240220	103300	1571910500	53400	53300	53400	53300	21
631	20240220	103200	1570789200	53300	53400	53400	53300	12
632	20240220	103100	1570148800	53500	53300	53500	53300	34
633	20240220	103000	1568333500	53300	53300	53300	53300	149
634	20240220	102900	1560391800	53300	53200	53300	53200	6
635	20240220	102800	1560072100	53200	53200	53200	53200	52
636	20240220	102700	1557305700	53200	53200	53200	53200	0
637	20240220	102600	1557305700	53200	53200	53200	53100	59
638	20240220	102500	1554169200	53200	53200	53200	53200	120
639	20240220	102400	1547785200	53300	53300	53300	53300	6
640	20240220	102300	1547465400	53200	53200	53500	53200	8
641	20240220	102200	1547038400	53200	53400	53400	53100	92
642	20240220	102100	1542141800	53400	53400	53400	53400	3
643	20240220	102000	1541981600	53500	53400	53500	53400	29
644	20240220	101900	1540431000	53400	53600	53600	53400	50
645	20240220	101800	1537760100	53500	53500	53500	53500	7
646	20240220	101700	1537385600	53600	53400	53600	53300	45
647	20240220	101600	1534984500	53400	53600	53600	53300	290
648	20240220	101500	1519486800	53600	54000	54000	53600	194
649	20240220	101400	1509025700	54000	54100	54100	54000	90
650	20240220	101300	1504165600	54000	53900	54100	53900	679
651	20240220	101200	1467557700	53900	53900	54000	53800	1034
652	20240220	101100	1411741100	54000	53600	54200	53600	3844
653	20240220	101000	1204322200	53700	53400	53800	53400	145
654	20240220	100900	1196539300	53400	53500	53500	53400	347
655	20240220	100800	1178005900	53400	53400	53400	53200	373
656	20240220	100700	1158115700	53700	53100	53700	53100	5240
657	20240220	100600	878180200	53100	53100	53100	53100	10
658	20240220	100500	877649200	53100	53000	53100	52800	761
659	20240220	100400	837314600	53000	53300	53300	53000	36
660	20240220	100300	835399100	53200	52800	53200	52800	1792
661	20240220	100200	740530500	52700	52300	52700	52300	1731
662	20240220	100100	649768000	52300	52300	52300	52300	35
663	20240220	100000	647937500	52300	52200	52300	52200	360
664	20240220	095900	629142700	52200	51800	52200	51800	209
665	20240220	095800	618258200	51800	51800	51800	51800	0
666	20240220	095700	618258200	51800	51800	51800	51800	0
667	20240220	095600	618258200	51800	52000	52000	51800	90
668	20240220	095500	613585000	52000	52000	52000	52000	101
669	20240220	095400	608333000	51900	51900	51900	51900	3
670	20240220	095300	608177300	51900	52100	52100	51900	286
671	20240220	095200	593330100	52000	52000	52000	52000	204
672	20240220	095100	582722100	52100	52200	52200	52100	6
673	20240220	095000	582409400	52100	51700	52100	51700	2227
674	20240220	094900	466584700	51500	51500	51500	51500	4
675	20240220	094800	466378700	51700	51600	51700	51600	58
676	20240220	094700	463380200	51600	51600	51600	51600	41
677	20240220	094600	461264600	51600	51600	51600	51600	56
678	20240220	094500	458375000	51300	51700	51700	51100	1139
679	20240220	094400	399806700	51700	51700	51700	51700	52
680	20240220	094300	397118300	51800	51800	51800	51800	98
681	20240220	094200	392041900	51800	51800	51800	51800	4
682	20240220	094100	391834700	51800	51800	51900	51800	11
683	20240220	094000	391264800	51900	51800	51900	51800	59
684	20240220	093900	388203600	51900	51900	51900	51900	300
685	20240220	093800	372633600	52000	52000	52000	52000	50
686	20240220	093700	370033600	51900	51900	51900	51900	157
687	20240220	093600	361885300	52000	51900	52000	51900	21
688	20240220	093500	360793400	52000	52000	52000	52000	44
689	20240220	093400	358505400	52000	52000	52000	52000	15
690	20240220	093300	357725400	52000	51900	52000	51900	255
691	20240220	093200	344468100	51800	52000	52000	51800	467
692	20240220	093100	320185100	51800	51800	51800	51800	0
693	20240220	093000	320185100	51800	51800	51800	51800	0
694	20240220	092900	320185100	51800	51800	52000	51800	366
695	20240220	092800	301195400	51800	51600	51800	51600	987
696	20240220	092700	250145200	51400	51400	51400	51400	24
697	20240220	092600	248911600	51400	51500	51500	51400	540
698	20240220	092500	221153200	51400	51500	51500	51400	88
699	20240220	092400	216621700	51500	51400	51500	51200	593
700	20240220	092300	186116700	51200	51300	51500	51200	614
701	20240220	092200	154564300	51300	51300	51300	51300	765
702	20240220	092100	115319800	51300	51300	51300	51300	0
703	20240220	092000	115319800	51300	51400	51400	51300	56
704	20240220	091900	112442700	51400	51500	51500	51400	300
705	20240220	091800	97017600	51500	51500	51500	51500	9
706	20240220	091700	96554100	51500	51400	51500	51400	99
707	20240220	091600	91465400	51400	51400	51400	51400	1
708	20240220	091500	91414000	51400	51400	51400	51400	0
709	20240220	091400	91414000	51400	51500	51500	51400	167
710	20240220	091300	82813600	51500	51500	51500	51500	1
711	20240220	091200	82762100	51500	51600	51600	51500	2
712	20240220	091100	82659000	51700	51700	51700	51700	0
713	20240220	091000	82659000	51700	51700	51700	51700	1
714	20240220	090900	82607300	51500	51700	51700	51500	2
715	20240220	090800	82504100	51700	51700	51700	51700	1
716	20240220	090700	82452400	51800	51500	51800	51500	399
717	20240220	090600	61792000	51700	51500	51700	51300	384
718	20240220	090500	42038700	51200	51200	51200	51200	0
719	20240220	090400	42038700	51200	51600	51600	51200	25
720	20240220	090300	40756700	51600	51600	51600	51100	243
721	20240220	090200	28218400	51600	51300	51600	51300	200
722	20240220	090100	17902900	51100	51100	51100	51000	142
723	20240220	090000	10649600	51200	51200	51200	51200	208