KissMeData/357550/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	210100	1786734000	58200	58200	58200	58200	638
3	20240221	210000	1786734000	58200	58200	58200	58200	0
4	20240221	205900	1786734000	58200	58200	58200	58200	0
5	20240221	205800	1786734000	58200	58200	58200	58200	0
6	20240221	205700	1786734000	58200	58200	58200	58200	0
7	20240221	205600	1786734000	58200	58200	58200	58200	0
8	20240221	205500	1786734000	58200	58200	58200	58200	0
9	20240221	205400	1786734000	58200	58200	58200	58200	0
10	20240221	205300	1786734000	58200	58200	58200	58200	0
11	20240221	205200	1786734000	58200	58200	58200	58200	0
12	20240221	205100	1786734000	58200	58200	58200	58200	0
13	20240221	205000	1786734000	58200	58200	58200	58200	0
14	20240221	204900	1786734000	58200	58200	58200	58200	0
15	20240221	204800	1786734000	58200	58200	58200	58200	0
16	20240221	204700	1786734000	58200	58200	58200	58200	0
17	20240221	204600	1786734000	58200	58200	58200	58200	0
18	20240221	204500	1786734000	58200	58200	58200	58200	0
19	20240221	204400	1786734000	58200	58200	58200	58200	0
20	20240221	204300	1786734000	58200	58200	58200	58200	0
21	20240221	204200	1786734000	58200	58200	58200	58200	0
22	20240221	204100	1786734000	58200	58200	58200	58200	0
23	20240221	204000	1786734000	58200	58200	58200	58200	0
24	20240221	203900	1786734000	58200	58200	58200	58200	0
25	20240221	203800	1786734000	58200	58200	58200	58200	0
26	20240221	203700	1786734000	58200	58200	58200	58200	0
27	20240221	203600	1786734000	58200	58200	58200	58200	0
28	20240221	203500	1786734000	58200	58200	58200	58200	0
29	20240221	203400	1786734000	58200	58200	58200	58200	0
30	20240221	203300	1786734000	58200	58200	58200	58200	0
31	20240221	203200	1786734000	58200	58200	58200	58200	0
32	20240221	203100	1786734000	58200	58200	58200	58200	638
33	20240221	203000	1786734000	58200	58200	58200	58200	0
34	20240221	202900	1786734000	58200	58200	58200	58200	0
35	20240221	202800	1786734000	58200	58200	58200	58200	0
36	20240221	202700	1786734000	58200	58200	58200	58200	0
37	20240221	202600	1786734000	58200	58200	58200	58200	0
38	20240221	202500	1786734000	58200	58200	58200	58200	0
39	20240221	202400	1786734000	58200	58200	58200	58200	0
40	20240221	202300	1786734000	58200	58200	58200	58200	0
41	20240221	202200	1786734000	58200	58200	58200	58200	0
42	20240221	202100	1786734000	58200	58200	58200	58200	0
43	20240221	202000	1786734000	58200	58200	58200	58200	0
44	20240221	201900	1786734000	58200	58200	58200	58200	0
45	20240221	201800	1786734000	58200	58200	58200	58200	0
46	20240221	201700	1786734000	58200	58200	58200	58200	0
47	20240221	201600	1786734000	58200	58200	58200	58200	0
48	20240221	201500	1786734000	58200	58200	58200	58200	0
49	20240221	201400	1786734000	58200	58200	58200	58200	0
50	20240221	201300	1786734000	58200	58200	58200	58200	0
51	20240221	201200	1786734000	58200	58200	58200	58200	0
52	20240221	201100	1786734000	58200	58200	58200	58200	0
53	20240221	201000	1786734000	58200	58200	58200	58200	0
54	20240221	200900	1786734000	58200	58200	58200	58200	0
55	20240221	200800	1786734000	58200	58200	58200	58200	0
56	20240221	200700	1786734000	58200	58200	58200	58200	0
57	20240221	200600	1786734000	58200	58200	58200	58200	0
58	20240221	200500	1786734000	58200	58200	58200	58200	0
59	20240221	200400	1786734000	58200	58200	58200	58200	0
60	20240221	200300	1786734000	58200	58200	58200	58200	0
61	20240221	200200	1786734000	58200	58200	58200	58200	0
62	20240221	200100	1786734000	58200	58200	58200	58200	638
63	20240221	200000	1786734000	58200	58200	58200	58200	0
64	20240221	195900	1786734000	58200	58200	58200	58200	0
65	20240221	195800	1786734000	58200	58200	58200	58200	0
66	20240221	195700	1786734000	58200	58200	58200	58200	0
67	20240221	195600	1786734000	58200	58200	58200	58200	0
68	20240221	195500	1786734000	58200	58200	58200	58200	0
69	20240221	195400	1786734000	58200	58200	58200	58200	0
70	20240221	195300	1786734000	58200	58200	58200	58200	0
71	20240221	195200	1786734000	58200	58200	58200	58200	0
72	20240221	195100	1786734000	58200	58200	58200	58200	0
73	20240221	195000	1786734000	58200	58200	58200	58200	0
74	20240221	194900	1786734000	58200	58200	58200	58200	0
75	20240221	194800	1786734000	58200	58200	58200	58200	0
76	20240221	194700	1786734000	58200	58200	58200	58200	0
77	20240221	194600	1786734000	58200	58200	58200	58200	0
78	20240221	194500	1786734000	58200	58200	58200	58200	0
79	20240221	194400	1786734000	58200	58200	58200	58200	0
80	20240221	194300	1786734000	58200	58200	58200	58200	0
81	20240221	194200	1786734000	58200	58200	58200	58200	0
82	20240221	194100	1786734000	58200	58200	58200	58200	0
83	20240221	194000	1786734000	58200	58200	58200	58200	0
84	20240221	193900	1786734000	58200	58200	58200	58200	0
85	20240221	193800	1786734000	58200	58200	58200	58200	0
86	20240221	193700	1786734000	58200	58200	58200	58200	0
87	20240221	193600	1786734000	58200	58200	58200	58200	0
88	20240221	193500	1786734000	58200	58200	58200	58200	0
89	20240221	193400	1786734000	58200	58200	58200	58200	0
90	20240221	193300	1786734000	58200	58200	58200	58200	0
91	20240221	193200	1786734000	58200	58200	58200	58200	0
92	20240221	193100	1786734000	58200	58200	58200	58200	638
93	20240221	193000	1786734000	58200	58200	58200	58200	0
94	20240221	192900	1786734000	58200	58200	58200	58200	0
95	20240221	192800	1786734000	58200	58200	58200	58200	0
96	20240221	192700	1786734000	58200	58200	58200	58200	0
97	20240221	192600	1786734000	58200	58200	58200	58200	0
98	20240221	192500	1786734000	58200	58200	58200	58200	0
99	20240221	192400	1786734000	58200	58200	58200	58200	0
100	20240221	192300	1786734000	58200	58200	58200	58200	0
101	20240221	192200	1786734000	58200	58200	58200	58200	0
102	20240221	192100	1786734000	58200	58200	58200	58200	0
103	20240221	192000	1786734000	58200	58200	58200	58200	0
104	20240221	191900	1786734000	58200	58200	58200	58200	0
105	20240221	191800	1786734000	58200	58200	58200	58200	0
106	20240221	191700	1786734000	58200	58200	58200	58200	0
107	20240221	191600	1786734000	58200	58200	58200	58200	0
108	20240221	191500	1786734000	58200	58200	58200	58200	0
109	20240221	191400	1786734000	58200	58200	58200	58200	0
110	20240221	191300	1786734000	58200	58200	58200	58200	0
111	20240221	191200	1786734000	58200	58200	58200	58200	0
112	20240221	191100	1786734000	58200	58200	58200	58200	0
113	20240221	191000	1786734000	58200	58200	58200	58200	0
114	20240221	190900	1786734000	58200	58200	58200	58200	0
115	20240221	190800	1786734000	58200	58200	58200	58200	0
116	20240221	190700	1786734000	58200	58200	58200	58200	0
117	20240221	190600	1786734000	58200	58200	58200	58200	0
118	20240221	190500	1786734000	58200	58200	58200	58200	0
119	20240221	190400	1786734000	58200	58200	58200	58200	0
120	20240221	190300	1786734000	58200	58200	58200	58200	0
121	20240221	190200	1786734000	58200	58200	58200	58200	0
122	20240221	190100	1786734000	58200	58200	58200	58200	638
123	20240221	190000	1786734000	58200	58200	58200	58200	0
124	20240221	185900	1786734000	58200	58200	58200	58200	0
125	20240221	185800	1786734000	58200	58200	58200	58200	0
126	20240221	185700	1786734000	58200	58200	58200	58200	0
127	20240221	185600	1786734000	58200	58200	58200	58200	0
128	20240221	185500	1786734000	58200	58200	58200	58200	0
129	20240221	185400	1786734000	58200	58200	58200	58200	0
130	20240221	185300	1786734000	58200	58200	58200	58200	0
131	20240221	185200	1786734000	58200	58200	58200	58200	0
132	20240221	185100	1786734000	58200	58200	58200	58200	0
133	20240221	185000	1786734000	58200	58200	58200	58200	0
134	20240221	184900	1786734000	58200	58200	58200	58200	0
135	20240221	184800	1786734000	58200	58200	58200	58200	0
136	20240221	184700	1786734000	58200	58200	58200	58200	0
137	20240221	184600	1786734000	58200	58200	58200	58200	0
138	20240221	184500	1786734000	58200	58200	58200	58200	0
139	20240221	184400	1786734000	58200	58200	58200	58200	0
140	20240221	184300	1786734000	58200	58200	58200	58200	0
141	20240221	184200	1786734000	58200	58200	58200	58200	0
142	20240221	184100	1786734000	58200	58200	58200	58200	0
143	20240221	184000	1786734000	58200	58200	58200	58200	0
144	20240221	183900	1786734000	58200	58200	58200	58200	0
145	20240221	183800	1786734000	58200	58200	58200	58200	0
146	20240221	183700	1786734000	58200	58200	58200	58200	0
147	20240221	183600	1786734000	58200	58200	58200	58200	0
148	20240221	183500	1786734000	58200	58200	58200	58200	0
149	20240221	183400	1786734000	58200	58200	58200	58200	0
150	20240221	183300	1786734000	58200	58200	58200	58200	0
151	20240221	183200	1786734000	58200	58200	58200	58200	0
152	20240221	183100	1786734000	58200	58200	58200	58200	638
153	20240221	183000	1786734000	58200	58200	58200	58200	0
154	20240221	182900	1786734000	58200	58200	58200	58200	0
155	20240221	182800	1786734000	58200	58200	58200	58200	0
156	20240221	182700	1786734000	58200	58200	58200	58200	0
157	20240221	182600	1786734000	58200	58200	58200	58200	0
158	20240221	182500	1786734000	58200	58200	58200	58200	0
159	20240221	182400	1786734000	58200	58200	58200	58200	0
160	20240221	182300	1786734000	58200	58200	58200	58200	0
161	20240221	182200	1786734000	58200	58200	58200	58200	0
162	20240221	182100	1786734000	58200	58200	58200	58200	0
163	20240221	182000	1786734000	58200	58200	58200	58200	0
164	20240221	181900	1786734000	58200	58200	58200	58200	0
165	20240221	181800	1786734000	58200	58200	58200	58200	0
166	20240221	181700	1786734000	58200	58200	58200	58200	0
167	20240221	181600	1786734000	58200	58200	58200	58200	0
168	20240221	181500	1786734000	58200	58200	58200	58200	0
169	20240221	181400	1786734000	58200	58200	58200	58200	0
170	20240221	181300	1786734000	58200	58200	58200	58200	0
171	20240221	181200	1786734000	58200	58200	58200	58200	0
172	20240221	181100	1786734000	58200	58200	58200	58200	0
173	20240221	181000	1786734000	58200	58200	58200	58200	0
174	20240221	180900	1786734000	58200	58200	58200	58200	0
175	20240221	180800	1786734000	58200	58200	58200	58200	0
176	20240221	180700	1786734000	58200	58200	58200	58200	0
177	20240221	180600	1786734000	58200	58200	58200	58200	0
178	20240221	180500	1786734000	58200	58200	58200	58200	0
179	20240221	180400	1786734000	58200	58200	58200	58200	0
180	20240221	180300	1786734000	58200	58200	58200	58200	0
181	20240221	180200	1786734000	58200	58200	58200	58200	0
182	20240221	180100	1786734000	58200	58200	58200	58200	638
183	20240221	180000	1786734000	58200	58200	58200	58200	0
184	20240221	175900	1786734000	58200	58200	58200	58200	0
185	20240221	175800	1786734000	58200	58200	58200	58200	0
186	20240221	175700	1786734000	58200	58200	58200	58200	0
187	20240221	175600	1786734000	58200	58200	58200	58200	0
188	20240221	175500	1786734000	58200	58200	58200	58200	0
189	20240221	175400	1786734000	58200	58200	58200	58200	0
190	20240221	175300	1786734000	58200	58200	58200	58200	0
191	20240221	175200	1786734000	58200	58200	58200	58200	0
192	20240221	175100	1786734000	58200	58200	58200	58200	0
193	20240221	175000	1786734000	58200	58200	58200	58200	0
194	20240221	174900	1786734000	58200	58200	58200	58200	0
195	20240221	174800	1786734000	58200	58200	58200	58200	0
196	20240221	174700	1786734000	58200	58200	58200	58200	0
197	20240221	174600	1786734000	58200	58200	58200	58200	0
198	20240221	174500	1786734000	58200	58200	58200	58200	0
199	20240221	174400	1786734000	58200	58200	58200	58200	0
200	20240221	174300	1786734000	58200	58200	58200	58200	0
201	20240221	174200	1786734000	58200	58200	58200	58200	0
202	20240221	174100	1786734000	58200	58200	58200	58200	0
203	20240221	174000	1786734000	58200	58200	58200	58200	0
204	20240221	173900	1786734000	58200	58200	58200	58200	0
205	20240221	173800	1786734000	58200	58200	58200	58200	0
206	20240221	173700	1786734000	58200	58200	58200	58200	0
207	20240221	173600	1786734000	58200	58200	58200	58200	0
208	20240221	173500	1786734000	58200	58200	58200	58200	0
209	20240221	173400	1786734000	58200	58200	58200	58200	0
210	20240221	173300	1786734000	58200	58200	58200	58200	0
211	20240221	173200	1786734000	58200	58200	58200	58200	0
212	20240221	173100	1786734000	58200	58200	58200	58200	638
213	20240221	173000	1786734000	58200	58200	58200	58200	0
214	20240221	172900	1786734000	58200	58200	58200	58200	0
215	20240221	172800	1786734000	58200	58200	58200	58200	0
216	20240221	172700	1786734000	58200	58200	58200	58200	0
217	20240221	172600	1786734000	58200	58200	58200	58200	0
218	20240221	172500	1786734000	58200	58200	58200	58200	0
219	20240221	172400	1786734000	58200	58200	58200	58200	0
220	20240221	172300	1786734000	58200	58200	58200	58200	0
221	20240221	172200	1786734000	58200	58200	58200	58200	0
222	20240221	172100	1786734000	58200	58200	58200	58200	0
223	20240221	172000	1786734000	58200	58200	58200	58200	0
224	20240221	171900	1786734000	58200	58200	58200	58200	0
225	20240221	171800	1786734000	58200	58200	58200	58200	0
226	20240221	171700	1786734000	58200	58200	58200	58200	0
227	20240221	171600	1786734000	58200	58200	58200	58200	0
228	20240221	171500	1786734000	58200	58200	58200	58200	0
229	20240221	171400	1786734000	58200	58200	58200	58200	0
230	20240221	171300	1786734000	58200	58200	58200	58200	0
231	20240221	171200	1786734000	58200	58200	58200	58200	0
232	20240221	171100	1786734000	58200	58200	58200	58200	0
233	20240221	171000	1786734000	58200	58200	58200	58200	0
234	20240221	170900	1786734000	58200	58200	58200	58200	0
235	20240221	170800	1786734000	58200	58200	58200	58200	0
236	20240221	170700	1786734000	58200	58200	58200	58200	0
237	20240221	170600	1786734000	58200	58200	58200	58200	0
238	20240221	170500	1786734000	58200	58200	58200	58200	0
239	20240221	170400	1786734000	58200	58200	58200	58200	0
240	20240221	170300	1786734000	58200	58200	58200	58200	0
241	20240221	170200	1786734000	58200	58200	58200	58200	0
242	20240221	170100	1786734000	58200	58200	58200	58200	638
243	20240221	170000	1786734000	58200	58200	58200	58200	0
244	20240221	165900	1786734000	58200	58200	58200	58200	0
245	20240221	165800	1786734000	58200	58200	58200	58200	0
246	20240221	165700	1786734000	58200	58200	58200	58200	0
247	20240221	165600	1786734000	58200	58200	58200	58200	0
248	20240221	165500	1786734000	58200	58200	58200	58200	0
249	20240221	165400	1786734000	58200	58200	58200	58200	0
250	20240221	165300	1786734000	58200	58200	58200	58200	0
251	20240221	165200	1786734000	58200	58200	58200	58200	0
252	20240221	165100	1786734000	58200	58200	58200	58200	0
253	20240221	165000	1786734000	58200	58200	58200	58200	0
254	20240221	164900	1786734000	58200	58200	58200	58200	0
255	20240221	164800	1786734000	58200	58200	58200	58200	0
256	20240221	164700	1786734000	58200	58200	58200	58200	0
257	20240221	164600	1786734000	58200	58200	58200	58200	0
258	20240221	164500	1786734000	58200	58200	58200	58200	0
259	20240221	164400	1786734000	58200	58200	58200	58200	0
260	20240221	164300	1786734000	58200	58200	58200	58200	0
261	20240221	164200	1786734000	58200	58200	58200	58200	0
262	20240221	164100	1786734000	58200	58200	58200	58200	0
263	20240221	164000	1786734000	58200	58200	58200	58200	0
264	20240221	163900	1786734000	58200	58200	58200	58200	0
265	20240221	163800	1786734000	58200	58200	58200	58200	0
266	20240221	163700	1786734000	58200	58200	58200	58200	0
267	20240221	163600	1786734000	58200	58200	58200	58200	0
268	20240221	163500	1786734000	58200	58200	58200	58200	0
269	20240221	163400	1786734000	58200	58200	58200	58200	0
270	20240221	163300	1786734000	58200	58200	58200	58200	0
271	20240221	163200	1786734000	58200	58200	58200	58200	0
272	20240221	163100	1786734000	58200	58200	58200	58200	638
273	20240221	163000	1786734000	58200	58200	58200	58200	0
274	20240221	162900	1786734000	58200	58200	58200	58200	0
275	20240221	162800	1786734000	58200	58200	58200	58200	0
276	20240221	162700	1786734000	58200	58200	58200	58200	0
277	20240221	162600	1786734000	58200	58200	58200	58200	0
278	20240221	162500	1786734000	58200	58200	58200	58200	0
279	20240221	162400	1786734000	58200	58200	58200	58200	0
280	20240221	162300	1786734000	58200	58200	58200	58200	0
281	20240221	162200	1786734000	58200	58200	58200	58200	0
282	20240221	162100	1786734000	58200	58200	58200	58200	0
283	20240221	162000	1786734000	58200	58200	58200	58200	0
284	20240221	161900	1786734000	58200	58200	58200	58200	0
285	20240221	161800	1786734000	58200	58200	58200	58200	0
286	20240221	161700	1786734000	58200	58200	58200	58200	0
287	20240221	161600	1786734000	58200	58200	58200	58200	0
288	20240221	161500	1786734000	58200	58200	58200	58200	0
289	20240221	161400	1786734000	58200	58200	58200	58200	0
290	20240221	161300	1786734000	58200	58200	58200	58200	0
291	20240221	161200	1786734000	58200	58200	58200	58200	0
292	20240221	161100	1786734000	58200	58200	58200	58200	0
293	20240221	161000	1786734000	58200	58200	58200	58200	0
294	20240221	160900	1786734000	58200	58200	58200	58200	0
295	20240221	160800	1786734000	58200	58200	58200	58200	0
296	20240221	160700	1786734000	58200	58200	58200	58200	0
297	20240221	160600	1786734000	58200	58200	58200	58200	0
298	20240221	160500	1786734000	58200	58200	58200	58200	0
299	20240221	160400	1786734000	58200	58200	58200	58200	0
300	20240221	160300	1786734000	58200	58200	58200	58200	0
301	20240221	160200	1786734000	58200	58200	58200	58200	0
302	20240221	160100	1786734000	58200	58200	58200	58200	638
303	20240221	160000	1786734000	58200	58200	58200	58200	0
304	20240221	155900	1786734000	58200	58200	58200	58200	0
305	20240221	155800	1786734000	58200	58200	58200	58200	0
306	20240221	155700	1786734000	58200	58200	58200	58200	0
307	20240221	155600	1786734000	58200	58200	58200	58200	0
308	20240221	155500	1786734000	58200	58200	58200	58200	0
309	20240221	155400	1786734000	58200	58200	58200	58200	0
310	20240221	155300	1786734000	58200	58200	58200	58200	0
311	20240221	155200	1786734000	58200	58200	58200	58200	0
312	20240221	155100	1786734000	58200	58200	58200	58200	0
313	20240221	155000	1786734000	58200	58200	58200	58200	0
314	20240221	154900	1786734000	58200	58200	58200	58200	0
315	20240221	154800	1786734000	58200	58200	58200	58200	0
316	20240221	154700	1786734000	58200	58200	58200	58200	0
317	20240221	154600	1786734000	58200	58200	58200	58200	0
318	20240221	154500	1786734000	58200	58200	58200	58200	0
319	20240221	154400	1786734000	58200	58200	58200	58200	0
320	20240221	154300	1786734000	58200	58200	58200	58200	0
321	20240221	154200	1786734000	58200	58200	58200	58200	0
322	20240221	154100	1786734000	58200	58200	58200	58200	0
323	20240221	154000	1786734000	58200	58200	58200	58200	0
324	20240221	153900	1786734000	58200	58200	58200	58200	0
325	20240221	153800	1786734000	58200	58200	58200	58200	0
326	20240221	153700	1786734000	58200	58200	58200	58200	0
327	20240221	153600	1786734000	58200	58200	58200	58200	0
328	20240221	153500	1786734000	58200	58200	58200	58200	0
329	20240221	153400	1786734000	58200	58200	58200	58200	0
330	20240221	153300	1786734000	58200	58200	58200	58200	0
331	20240221	153200	1786734000	58200	58200	58200	58200	0
332	20240221	153100	1786734000	58200	58200	58200	58200	638
333	20240221	153000	1786734000	58200	58200	58200	58200	638
334	20240221	152900	1749602400	58000	58000	58000	58000	0
335	20240221	152800	1749602400	58000	58000	58000	58000	0
336	20240221	152700	1749602400	58000	58000	58000	58000	0
337	20240221	152600	1749602400	58000	58000	58000	58000	0
338	20240221	152500	1749602400	58000	58000	58000	58000	0
339	20240221	152400	1749602400	58000	58000	58000	58000	0
340	20240221	152300	1749602400	58000	58000	58000	58000	0
341	20240221	152200	1749602400	58000	58000	58000	58000	0
342	20240221	152100	1749602400	58000	58000	58000	58000	0
343	20240221	152000	1749602400	58000	58000	58000	58000	0
344	20240221	151900	1749602400	58000	58100	58100	58000	138
345	20240221	151800	1741596900	58000	57900	58000	57900	422
346	20240221	151700	1717149700	57800	57800	57900	57800	72
347	20240221	151600	1712988000	57800	57800	57800	57800	7
348	20240221	151500	1712583400	57900	57900	57900	57900	100
349	20240221	151400	1706793400	57900	58000	58000	57900	79
350	20240221	151300	1702219000	58000	57900	58000	57900	60
351	20240221	151200	1698744000	57900	57800	57900	57700	494
352	20240221	151100	1670183400	57800	57800	57800	57800	8
353	20240221	151000	1669721000	57800	57800	57900	57700	210
354	20240221	150900	1657600800	57800	57800	57800	57800	39
355	20240221	150800	1655346600	57800	57900	57900	57800	9
356	20240221	150700	1654825700	57900	57800	57900	57800	74
357	20240221	150600	1650547500	57900	57800	57900	57800	114
358	20240221	150500	1643958200	57800	57800	57800	57800	4
359	20240221	150400	1643727000	57900	57900	57900	57900	24
360	20240221	150300	1642337400	57900	57900	57900	57900	1
361	20240221	150200	1642279500	57900	57800	57900	57800	15
362	20240221	150100	1641412000	58000	58000	58000	58000	0
363	20240221	150000	1641412000	58000	58000	58000	58000	0
364	20240221	145900	1641412000	58000	58000	58000	58000	4
365	20240221	145800	1641180000	58000	57800	58000	57800	4
366	20240221	145700	1640948500	57800	57700	57800	57700	321
367	20240221	145600	1622424800	57600	57600	57600	57600	2
368	20240221	145500	1622309600	57700	57700	57700	57700	29
369	20240221	145400	1620636300	57700	57700	57700	57700	101
370	20240221	145300	1614808600	57700	57800	57800	57700	105
371	20240221	145200	1608741200	57800	57800	57800	57800	3
372	20240221	145100	1608567800	57700	57800	57800	57700	265
373	20240221	145000	1593255800	57800	57900	57900	57800	128
374	20240221	144900	1585854700	57900	57900	57900	57900	11
375	20240221	144800	1585217800	57900	58000	58000	57900	87
376	20240221	144700	1580179700	58000	58000	58000	58000	132
377	20240221	144600	1572523700	58000	58000	58000	58000	1
378	20240221	144500	1572465700	58000	58000	58000	58000	3
379	20240221	144400	1572291700	58100	58100	58100	58000	23
380	20240221	144300	1570956800	58200	58300	58300	58200	82
381	20240221	144200	1566177300	58400	58300	58400	58300	51
382	20240221	144100	1563203600	58300	58300	58300	58300	54
383	20240221	144000	1560055400	58300	58200	58400	58200	539
384	20240221	143900	1528627100	58300	58200	58300	58200	110
385	20240221	143800	1522224300	58200	58200	58200	58200	13
386	20240221	143700	1521467700	58200	58200	58200	58200	0
387	20240221	143600	1521467700	58200	58200	58200	58200	60
388	20240221	143500	1517975700	58200	58200	58200	58200	30
389	20240221	143400	1516229700	58200	58200	58200	58200	12
390	20240221	143300	1515531300	58200	58100	58200	57900	42
391	20240221	143200	1513093300	58200	58000	58200	58000	50
392	20240221	143100	1510184600	58000	58000	58000	58000	10
393	20240221	143000	1509604600	58000	57900	58000	57900	156
394	20240221	142900	1500556800	57900	57900	57900	57900	30
395	20240221	142800	1498819800	58000	58000	58000	58000	0
396	20240221	142700	1498819800	58000	58000	58000	58000	50
397	20240221	142600	1495919800	57800	57800	57800	57800	0
398	20240221	142500	1495919800	57800	57800	57800	57800	2
399	20240221	142400	1495804200	57900	57900	57900	57900	5
400	20240221	142300	1495514700	57900	58000	58000	57900	23
401	20240221	142200	1494182200	58000	58200	58200	58000	155
402	20240221	142100	1485168200	58200	58300	58300	58200	23
403	20240221	142000	1483827700	58300	58100	58300	58100	31
404	20240221	141900	1482022600	58200	58200	58200	58100	43
405	20240221	141800	1479523600	58100	58100	58100	58100	20
406	20240221	141700	1478361600	58100	58100	58100	58100	3
407	20240221	141600	1478187300	58200	58200	58200	58200	0
408	20240221	141500	1478187300	58200	58200	58200	58200	33
409	20240221	141400	1476266700	58200	58200	58200	58200	0
410	20240221	141300	1476266700	58200	58200	58200	58200	1
411	20240221	141200	1476208500	58100	58100	58100	58100	10
412	20240221	141100	1475627500	58100	58100	58100	58100	13
413	20240221	141000	1474872200	58200	58200	58200	58200	1
414	20240221	140900	1474814000	58200	58200	58200	58200	71
415	20240221	140800	1470681800	58200	58200	58200	58200	43
416	20240221	140700	1468179200	58200	58100	58200	58100	90
417	20240221	140600	1462946700	58200	58200	58200	58200	62
418	20240221	140500	1459338300	58200	58300	58400	58200	549
419	20240221	140400	1427330600	58300	58300	58300	58300	5
420	20240221	140300	1427039100	58300	58300	58300	58300	104
421	20240221	140200	1420975900	58200	58300	58300	58200	6
422	20240221	140100	1420626200	58300	58300	58300	58300	20
423	20240221	140000	1419460200	58200	58200	58200	58200	3
424	20240221	135900	1419285600	58300	58300	58300	58300	0
425	20240221	135800	1419285600	58300	58300	58300	58300	63
426	20240221	135700	1415612700	58300	58000	58300	58000	582
427	20240221	135600	1381765100	58100	58000	58100	58000	33
428	20240221	135500	1379849800	58100	58100	58100	58100	0
429	20240221	135400	1379849800	58100	58100	58100	58100	30
430	20240221	135300	1378106800	58000	58100	58100	58000	10
431	20240221	135200	1377525900	58100	58100	58100	58100	19
432	20240221	135100	1376422000	58100	58100	58100	58100	5
433	20240221	135000	1376131500	58100	58100	58100	58100	140
434	20240221	134900	1367997500	58100	58000	58100	58000	74
435	20240221	134800	1363705100	58000	58000	58000	58000	100
436	20240221	134700	1357905100	58100	58100	58100	58100	0
437	20240221	134600	1357905100	58100	58100	58100	58100	46
438	20240221	134500	1355232500	58000	58000	58000	58000	50
439	20240221	134400	1352332500	58000	58000	58000	58000	0
440	20240221	134300	1352332500	58000	58000	58000	58000	0
441	20240221	134200	1352332500	58000	57800	58000	57800	166
442	20240221	134100	1342709500	57700	57700	57700	57700	2
443	20240221	134000	1342594100	57800	57800	57800	57700	122
444	20240221	133900	1335542600	57900	57900	57900	57900	16
445	20240221	133800	1334616200	57900	57900	57900	57900	174
446	20240221	133700	1324541600	58000	58200	58200	57900	252
447	20240221	133600	1309923600	58000	58000	58000	58000	100
448	20240221	133500	1304123600	58000	58100	58200	58000	384
449	20240221	133400	1281781600	58000	58000	58000	58000	115
450	20240221	133300	1275111600	57900	57800	57900	57800	18
451	20240221	133200	1274070200	57900	57900	57900	57900	170
452	20240221	133100	1264227200	57900	58000	58000	57900	109
453	20240221	133000	1257905600	57900	57900	57900	57900	0
454	20240221	132900	1257905600	57900	57900	57900	57900	4
455	20240221	132800	1257674000	58000	58000	58000	58000	66
456	20240221	132700	1253846000	58000	58000	58000	58000	0
457	20240221	132600	1253846000	58000	58000	58000	58000	50
458	20240221	132500	1250946000	58100	58100	58100	58100	30
459	20240221	132400	1249203000	58100	58100	58100	58100	60
460	20240221	132300	1245717000	58100	58000	58100	58000	275
461	20240221	132200	1229740700	58000	58000	58000	58000	2
462	20240221	132100	1229624700	58100	58100	58100	58100	1
463	20240221	132000	1229566600	58000	58000	58000	58000	2
464	20240221	131900	1229450600	58000	58000	58200	58000	65
465	20240221	131800	1225680400	58200	58000	58200	58000	212
466	20240221	131700	1213384000	58000	58100	58200	58000	44
467	20240221	131600	1210828200	58100	58100	58100	58100	114
468	20240221	131500	1204204800	58100	58100	58100	58100	5
469	20240221	131400	1203914300	58100	58200	58200	58100	236
470	20240221	131300	1190200200	58200	58200	58200	58200	122
471	20240221	131200	1183099800	58200	58100	58200	58100	192
472	20240221	131100	1171935900	58100	58100	58100	57900	350
473	20240221	131000	1151636500	58100	58200	58200	58100	113
474	20240221	130900	1145071000	58100	58100	58200	58100	43
475	20240221	130800	1142572600	58100	57900	58200	57900	1665
476	20240221	130700	1045895900	58000	57800	58000	57800	447
477	20240221	130600	1020022800	57700	57700	57700	57700	570
478	20240221	130500	987133800	57600	57600	57600	57600	20
479	20240221	130400	985981800	57600	57600	57600	57600	359
480	20240221	130300	965303400	57600	57500	57600	57500	4
481	20240221	130200	965073100	57400	57400	57400	57400	50
482	20240221	130100	962203100	57600	57600	57600	57600	5
483	20240221	130000	961915100	57600	57600	57600	57600	1
484	20240221	125900	961857500	57300	57300	57300	57300	0
485	20240221	125800	961857500	57300	57300	57300	57300	0
486	20240221	125700	961857500	57300	57300	57300	57300	0
487	20240221	125600	961857500	57300	57300	57300	57300	50
488	20240221	125500	958992500	57400	57400	57400	57400	10
489	20240221	125400	958418500	57400	57400	57400	57400	10
490	20240221	125300	957844500	57300	57300	57300	57300	0
491	20240221	125200	957844500	57300	57300	57300	57300	1
492	20240221	125100	957787200	57300	57300	57300	57300	0
493	20240221	125000	957787200	57300	57300	57300	57300	0
494	20240221	124900	957787200	57300	57300	57300	57300	30
495	20240221	124800	956068200	57400	57400	57400	57400	0
496	20240221	124700	956068200	57400	57400	57400	57400	0
497	20240221	124600	956068200	57400	57400	57400	57400	20
498	20240221	124500	954920200	57400	57400	57400	57400	26
499	20240221	124400	953427800	57400	57400	57400	57400	0
500	20240221	124300	953427800	57400	57400	57400	57400	0
501	20240221	124200	953427800	57400	57400	57400	57400	0
502	20240221	124100	953427800	57400	57500	57500	57400	25
503	20240221	124000	951992500	57500	57500	57500	57500	20
504	20240221	123900	950842500	57500	57500	57500	57500	0
505	20240221	123800	950842500	57500	57500	57500	57500	0
506	20240221	123700	950842500	57500	57700	57700	57500	20
507	20240221	123600	949692300	57700	57600	57700	57600	50
508	20240221	123500	946808200	57600	57600	57600	57600	0
509	20240221	123400	946808200	57600	57600	57600	57600	7
510	20240221	123300	946405000	57500	57500	57500	57500	4
511	20240221	123200	946175000	57500	57500	57500	57500	5
512	20240221	123100	945887500	57700	57700	57700	57700	0
513	20240221	123000	945887500	57700	57100	57700	57100	387
514	20240221	122900	923642600	57100	57100	57100	57100	0
515	20240221	122800	923642600	57100	57100	57100	57100	0
516	20240221	122700	923642600	57100	57100	57100	57100	50
517	20240221	122600	920787600	57100	57100	57100	57100	18
518	20240221	122500	919759800	57200	57100	57200	57100	3
519	20240221	122400	919588400	57100	57100	57100	57100	19
520	20240221	122300	918503500	57200	57200	57200	57200	0
521	20240221	122200	918503500	57200	57200	57200	57200	21
522	20240221	122100	917302300	57200	57200	57200	57200	0
523	20240221	122000	917302300	57200	57200	57200	57200	0
524	20240221	121900	917302300	57200	57200	57200	57200	0
525	20240221	121800	917302300	57200	57200	57200	57200	2
526	20240221	121700	917187900	57300	57300	57300	57300	10
527	20240221	121600	916614900	57300	57300	57300	57300	0
528	20240221	121500	916614900	57300	57300	57300	57300	0
529	20240221	121400	916614900	57300	57300	57300	57300	0
530	20240221	121300	916614900	57300	57300	57300	57300	16
531	20240221	121200	915698100	57100	57500	57500	57100	654
532	20240221	121100	878291500	57500	57500	57500	57500	0
533	20240221	121000	878291500	57500	57500	57500	57500	16
534	20240221	120900	877371500	57500	57500	57500	57500	0
535	20240221	120800	877371500	57500	57500	57500	57500	5
536	20240221	120700	877084000	57400	57400	57400	57400	0
537	20240221	120600	877084000	57400	57400	57400	57400	0
538	20240221	120500	877084000	57400	57400	57400	57400	20
539	20240221	120400	875936000	57400	57400	57400	57400	0
540	20240221	120300	875936000	57400	57400	57400	57400	0
541	20240221	120200	875936000	57400	57400	57400	57400	37
542	20240221	120100	873812200	57400	57500	57500	57400	219
543	20240221	120000	861231700	57500	57500	57500	57500	2
544	20240221	115900	861116700	57600	57600	57600	57600	0
545	20240221	115800	861116700	57600	57600	57600	57600	0
546	20240221	115700	861116700	57600	57600	57600	57600	9
547	20240221	115600	860598300	57600	57500	57600	57500	27
548	20240221	115500	859043800	57500	57500	57500	57500	6
549	20240221	115400	858698800	57700	57700	57700	57700	3
550	20240221	115300	858525700	57500	57500	57500	57500	0
551	20240221	115200	858525700	57500	57500	57500	57500	0
552	20240221	115100	858525700	57500	57500	57500	57500	19
553	20240221	115000	857433200	57500	57500	57500	57500	0
554	20240221	114900	857433200	57500	57500	57500	57500	0
555	20240221	114800	857433200	57500	57500	57500	57500	0
556	20240221	114700	857433200	57500	57500	57500	57500	1
557	20240221	114600	857375700	57500	57600	57600	57500	61
558	20240221	114500	853862300	57600	57600	57600	57600	0
559	20240221	114400	853862300	57600	57600	57600	57600	0
560	20240221	114300	853862300	57600	57600	57600	57600	0
561	20240221	114200	853862300	57600	57600	57600	57600	57
562	20240221	114100	850579100	57600	57600	57600	57600	2
563	20240221	114000	850463900	57700	57700	57700	57700	0
564	20240221	113900	850463900	57700	57700	57700	57700	9
565	20240221	113800	849944600	57700	57400	57700	57400	16
566	20240221	113700	849022300	57500	57500	57500	57500	2
567	20240221	113600	848907300	57400	57400	57400	57400	0
568	20240221	113500	848907300	57400	57400	57400	57400	20
569	20240221	113400	847759300	57400	57400	57400	57400	0
570	20240221	113300	847759300	57400	57400	57400	57400	7
571	20240221	113200	847357500	57500	57500	57500	57500	0
572	20240221	113100	847357500	57500	57500	57500	57500	12
573	20240221	113000	846667500	57700	57700	57700	57700	5
574	20240221	112900	846379000	57700	57500	57800	57500	136
575	20240221	112800	838538900	57500	57500	57500	57500	52
576	20240221	112700	835548900	57400	57400	57400	57400	101
577	20240221	112600	829751500	57400	57300	57400	57300	139
578	20240221	112500	821773400	57300	57200	57300	57200	20
579	20240221	112400	820627500	57000	57000	57000	57000	0
580	20240221	112300	820627500	57000	57000	57000	57000	10
581	20240221	112200	820057500	57000	57000	57000	57000	0
582	20240221	112100	820057500	57000	57000	57000	57000	112
583	20240221	112000	813673500	57000	56900	57000	56900	41
584	20240221	111900	811340400	56900	56900	56900	56900	20
585	20240221	111800	810202400	56700	56700	56700	56700	0
586	20240221	111700	810202400	56700	56700	56700	56700	0
587	20240221	111600	810202400	56700	57200	57200	56700	138
588	20240221	111500	802359300	57200	57300	57300	57200	41
589	20240221	111400	800010100	57300	57300	57300	57300	0
590	20240221	111300	800010100	57300	57300	57300	57300	7
591	20240221	111200	799609000	57400	57700	58000	57400	265
592	20240221	111100	784312000	57400	57600	57800	57400	520
593	20240221	111000	754268400	57800	57500	57800	57400	203
594	20240221	110900	742570800	57300	57500	57500	57300	199
595	20240221	110800	731135100	57500	57100	57500	57100	391
596	20240221	110700	708729600	57100	57100	57100	57000	51
597	20240221	110600	705821400	57000	57000	57000	57000	935
598	20240221	110500	652526400	57000	56900	57000	56900	337
599	20240221	110400	633322100	56900	56700	56900	56700	113
600	20240221	110300	626892800	56700	56700	56700	56700	45
601	20240221	110200	624341300	56600	56600	56600	56600	0
602	20240221	110100	624341300	56600	56600	56600	56600	0
603	20240221	110000	624341300	56600	56600	56600	56600	4
604	20240221	105900	624114900	56700	56700	56700	56700	6
605	20240221	105800	623774700	56700	56700	56700	56700	0
606	20240221	105700	623774700	56700	56700	56700	56700	1
607	20240221	105600	623718000	56600	56600	56600	56600	0
608	20240221	105500	623718000	56600	56600	56600	56600	130
609	20240221	105400	616360000	56600	56800	56800	56600	372
610	20240221	105300	595287100	56800	57000	57000	56800	12
611	20240221	105200	594604700	56700	57000	57000	56700	57
612	20240221	105100	591370100	57000	56800	57000	56800	39
613	20240221	105000	589154700	57000	57000	57000	56800	71
614	20240221	104900	585121500	56900	56800	57000	56800	572
615	20240221	104800	552584800	56800	56700	56800	56700	27
616	20240221	104700	551053800	56800	56800	56800	56800	2
617	20240221	104600	550940200	56700	56600	56700	56600	32
618	20240221	104500	549126500	56700	56700	56700	56700	135
619	20240221	104400	541472000	56500	56500	56500	56500	0
620	20240221	104300	541472000	56500	56800	56800	56500	36
621	20240221	104200	539431200	56700	56500	56700	56500	543
622	20240221	104100	508646500	56500	56500	56500	56500	68
623	20240221	104000	504804500	56500	56400	56500	56400	211
624	20240221	103900	492903500	56400	56400	56400	56400	0
625	20240221	103800	492903500	56400	56400	56400	56400	2
626	20240221	103700	492790700	56400	56400	56400	56400	0
627	20240221	103600	492790700	56400	56400	56400	56400	7
628	20240221	103500	492395900	56400	56300	56400	56300	159
629	20240221	103400	483443600	56400	56400	56400	56400	2
630	20240221	103300	483330800	56400	56400	56400	56400	0
631	20240221	103200	483330800	56400	56400	56400	56400	8
632	20240221	103100	482879600	56300	56300	56300	56300	40
633	20240221	103000	480627600	56400	56400	56400	56400	32
634	20240221	102900	478822800	56300	56300	56300	56300	2
635	20240221	102800	478710200	56200	56200	56200	56200	5
636	20240221	102700	478429200	56300	56300	56300	56300	0
637	20240221	102600	478429200	56300	56300	56300	56300	203
638	20240221	102500	467000300	56400	56400	56400	56400	0
639	20240221	102400	467000300	56400	56400	56400	56400	0
640	20240221	102300	467000300	56400	56400	56400	56400	1
641	20240221	102200	466943900	56400	56400	56400	56400	1
642	20240221	102100	466887500	56300	56300	56300	56200	35
643	20240221	102000	464919200	56200	56200	56200	56200	0
644	20240221	101900	464919200	56200	56300	56300	56200	4
645	20240221	101800	464694100	56400	56400	56400	56400	0
646	20240221	101700	464694100	56400	56300	56400	56300	50
647	20240221	101600	461875000	56100	56100	56100	56100	496
648	20240221	101500	434049400	56200	56300	56300	56200	10
649	20240221	101400	433486800	56400	56400	56400	56400	0
650	20240221	101300	433486800	56400	56500	56500	56400	5
651	20240221	101200	433204700	56300	56300	56300	56300	0
652	20240221	101100	433204700	56300	56100	56300	56100	558
653	20240221	101000	401842100	56100	56200	56200	56100	82
654	20240221	100900	397240700	56100	56000	56200	56000	217
655	20240221	100800	385066000	56000	56000	56000	56000	3
656	20240221	100700	384898000	56000	56000	56000	56000	1
657	20240221	100600	384842000	56000	56000	56000	56000	0
658	20240221	100500	384842000	56000	56000	56000	56000	0
659	20240221	100400	384842000	56000	56000	56000	56000	1
660	20240221	100300	384786000	56000	56000	56000	56000	3
661	20240221	100200	384618000	56200	56200	56200	56200	0
662	20240221	100100	384618000	56200	56100	56200	56100	8
663	20240221	100000	384168700	56100	56100	56100	56100	4
664	20240221	095900	383944300	56200	56200	56200	56200	20
665	20240221	095800	382820300	55900	56000	56200	55900	89
666	20240221	095700	377833200	56200	56200	56200	56200	0
667	20240221	095600	377833200	56200	56200	56200	56200	2
668	20240221	095500	377720800	56000	56200	56200	56000	12
669	20240221	095400	377048400	56000	55900	56000	55900	155
670	20240221	095300	368368900	55700	55800	56000	55700	541
671	20240221	095200	338184200	55900	55900	55900	55900	50
672	20240221	095100	335389200	56200	56200	56200	56200	0
673	20240221	095000	335389200	56200	56200	56200	56200	0
674	20240221	094900	335389200	56200	56200	56200	56200	16
675	20240221	094800	334490000	56000	56000	56000	56000	0
676	20240221	094700	334490000	56000	56000	56000	56000	10
677	20240221	094600	333930000	55900	55900	55900	55900	0
678	20240221	094500	333930000	55900	55900	55900	55900	0
679	20240221	094400	333930000	55900	56000	56000	55900	200
680	20240221	094300	322749700	56000	56000	56000	56000	0
681	20240221	094200	322749700	56000	55700	56000	55700	83
682	20240221	094100	318111000	55900	55900	55900	55900	1
683	20240221	094000	318055100	55900	55900	55900	55900	0
684	20240221	093900	318055100	55900	55700	55900	55700	5
685	20240221	093800	317776200	55600	55600	55600	55600	0
686	20240221	093700	317776200	55600	55900	55900	55600	132
687	20240221	093600	310410800	55900	56000	56000	55900	577
688	20240221	093500	278145800	56100	56100	56100	56100	27
689	20240221	093400	276631100	56100	56200	56200	56100	9
690	20240221	093300	276125400	56200	56200	56200	56200	63
691	20240221	093200	272584800	56300	56300	56300	56300	0
692	20240221	093100	272584800	56300	56300	56300	56300	4
693	20240221	093000	272359600	56200	56200	56200	56200	29
694	20240221	092900	270729800	56100	56100	56100	56100	76
695	20240221	092800	266466200	56000	55900	56000	55900	333
696	20240221	092700	247831500	55700	55700	55700	55700	3
697	20240221	092600	247664400	55800	55800	55800	55800	12
698	20240221	092500	246994800	55800	55800	55800	55800	21
699	20240221	092400	245823000	55800	55800	55800	55800	1
700	20240221	092300	245767200	55800	55800	55800	55800	1
701	20240221	092200	245711400	55400	55700	55700	55400	2
702	20240221	092100	245600300	55600	55700	55700	55600	26
703	20240221	092000	244152300	55600	55600	55600	55600	0
704	20240221	091900	244152300	55600	55600	55600	55600	2
705	20240221	091800	244041100	55900	55900	55900	55900	1
706	20240221	091700	243985200	55900	55900	55900	55900	20
707	20240221	091600	242867200	55500	55500	55500	55500	79
708	20240221	091500	238482700	55500	55500	55500	55500	2
709	20240221	091400	238371700	55500	55500	55500	55500	0
710	20240221	091300	238371700	55500	55800	55800	55500	5
711	20240221	091200	238093500	55800	55200	55800	55100	451
712	20240221	091100	213129300	55200	55300	55300	55200	40
713	20240221	091000	210917900	55200	55300	55300	55200	715
714	20240221	090900	171448900	54900	55800	55800	54900	408
715	20240221	090800	148930500	55900	55900	56000	55900	69
716	20240221	090700	145068400	56200	56200	56200	56200	0
717	20240221	090600	145068400	56200	56200	56200	56200	1
718	20240221	090500	145012200	55800	55800	55800	55800	4
719	20240221	090400	144789000	56000	56000	56000	56000	250
720	20240221	090300	130789000	55800	55800	56700	55800	312
721	20240221	090200	113306200	55700	55500	55700	55500	17
722	20240221	090100	112359900	55600	55600	55700	55000	1965
723	20240221	090000	4026900	55700	55800	55800	55700	52