KissMeData/214450/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	203600	5010133800	92400	92400	92400	92400	915
3	20240222	203500	5010133800	92400	92400	92400	92400	0
4	20240222	203400	5010133800	92400	92400	92400	92400	0
5	20240222	203300	5010133800	92400	92400	92400	92400	0
6	20240222	203200	5010133800	92400	92400	92400	92400	0
7	20240222	203100	5010133800	92400	92400	92400	92400	0
8	20240222	203000	5010133800	92400	92400	92400	92400	0
9	20240222	202900	5010133800	92400	92400	92400	92400	0
10	20240222	202800	5010133800	92400	92400	92400	92400	0
11	20240222	202700	5010133800	92400	92400	92400	92400	0
12	20240222	202600	5010133800	92400	92400	92400	92400	0
13	20240222	202500	5010133800	92400	92400	92400	92400	0
14	20240222	202400	5010133800	92400	92400	92400	92400	0
15	20240222	202300	5010133800	92400	92400	92400	92400	0
16	20240222	202200	5010133800	92400	92400	92400	92400	0
17	20240222	202100	5010133800	92400	92400	92400	92400	0
18	20240222	202000	5010133800	92400	92400	92400	92400	0
19	20240222	201900	5010133800	92400	92400	92400	92400	0
20	20240222	201800	5010133800	92400	92400	92400	92400	0
21	20240222	201700	5010133800	92400	92400	92400	92400	0
22	20240222	201600	5010133800	92400	92400	92400	92400	0
23	20240222	201500	5010133800	92400	92400	92400	92400	0
24	20240222	201400	5010133800	92400	92400	92400	92400	0
25	20240222	201300	5010133800	92400	92400	92400	92400	0
26	20240222	201200	5010133800	92400	92400	92400	92400	0
27	20240222	201100	5010133800	92400	92400	92400	92400	0
28	20240222	201000	5010133800	92400	92400	92400	92400	0
29	20240222	200900	5010133800	92400	92400	92400	92400	0
30	20240222	200800	5010133800	92400	92400	92400	92400	0
31	20240222	200700	5010133800	92400	92400	92400	92400	0
32	20240222	200600	5010133800	92400	92400	92400	92400	915
33	20240222	200500	5010133800	92400	92400	92400	92400	0
34	20240222	200400	5010133800	92400	92400	92400	92400	0
35	20240222	200300	5010133800	92400	92400	92400	92400	0
36	20240222	200200	5010133800	92400	92400	92400	92400	0
37	20240222	200100	5010133800	92400	92400	92400	92400	0
38	20240222	200000	5010133800	92400	92400	92400	92400	0
39	20240222	195900	5010133800	92400	92400	92400	92400	0
40	20240222	195800	5010133800	92400	92400	92400	92400	0
41	20240222	195700	5010133800	92400	92400	92400	92400	0
42	20240222	195600	5010133800	92400	92400	92400	92400	0
43	20240222	195500	5010133800	92400	92400	92400	92400	0
44	20240222	195400	5010133800	92400	92400	92400	92400	0
45	20240222	195300	5010133800	92400	92400	92400	92400	0
46	20240222	195200	5010133800	92400	92400	92400	92400	0
47	20240222	195100	5010133800	92400	92400	92400	92400	0
48	20240222	195000	5010133800	92400	92400	92400	92400	0
49	20240222	194900	5010133800	92400	92400	92400	92400	0
50	20240222	194800	5010133800	92400	92400	92400	92400	0
51	20240222	194700	5010133800	92400	92400	92400	92400	0
52	20240222	194600	5010133800	92400	92400	92400	92400	0
53	20240222	194500	5010133800	92400	92400	92400	92400	0
54	20240222	194400	5010133800	92400	92400	92400	92400	0
55	20240222	194300	5010133800	92400	92400	92400	92400	0
56	20240222	194200	5010133800	92400	92400	92400	92400	0
57	20240222	194100	5010133800	92400	92400	92400	92400	0
58	20240222	194000	5010133800	92400	92400	92400	92400	0
59	20240222	193900	5010133800	92400	92400	92400	92400	0
60	20240222	193800	5010133800	92400	92400	92400	92400	0
61	20240222	193700	5010133800	92400	92400	92400	92400	0
62	20240222	193600	5010133800	92400	92400	92400	92400	915
63	20240222	193500	5010133800	92400	92400	92400	92400	0
64	20240222	193400	5010133800	92400	92400	92400	92400	0
65	20240222	193300	5010133800	92400	92400	92400	92400	0
66	20240222	193200	5010133800	92400	92400	92400	92400	0
67	20240222	193100	5010133800	92400	92400	92400	92400	0
68	20240222	193000	5010133800	92400	92400	92400	92400	0
69	20240222	192900	5010133800	92400	92400	92400	92400	0
70	20240222	192800	5010133800	92400	92400	92400	92400	0
71	20240222	192700	5010133800	92400	92400	92400	92400	0
72	20240222	192600	5010133800	92400	92400	92400	92400	0
73	20240222	192500	5010133800	92400	92400	92400	92400	0
74	20240222	192400	5010133800	92400	92400	92400	92400	0
75	20240222	192300	5010133800	92400	92400	92400	92400	0
76	20240222	192200	5010133800	92400	92400	92400	92400	0
77	20240222	192100	5010133800	92400	92400	92400	92400	0
78	20240222	192000	5010133800	92400	92400	92400	92400	0
79	20240222	191900	5010133800	92400	92400	92400	92400	0
80	20240222	191800	5010133800	92400	92400	92400	92400	0
81	20240222	191700	5010133800	92400	92400	92400	92400	0
82	20240222	191600	5010133800	92400	92400	92400	92400	0
83	20240222	191500	5010133800	92400	92400	92400	92400	0
84	20240222	191400	5010133800	92400	92400	92400	92400	0
85	20240222	191300	5010133800	92400	92400	92400	92400	0
86	20240222	191200	5010133800	92400	92400	92400	92400	0
87	20240222	191100	5010133800	92400	92400	92400	92400	0
88	20240222	191000	5010133800	92400	92400	92400	92400	0
89	20240222	190900	5010133800	92400	92400	92400	92400	0
90	20240222	190800	5010133800	92400	92400	92400	92400	0
91	20240222	190700	5010133800	92400	92400	92400	92400	0
92	20240222	190600	5010133800	92400	92400	92400	92400	915
93	20240222	190500	5010133800	92400	92400	92400	92400	0
94	20240222	190400	5010133800	92400	92400	92400	92400	0
95	20240222	190300	5010133800	92400	92400	92400	92400	0
96	20240222	190200	5010133800	92400	92400	92400	92400	0
97	20240222	190100	5010133800	92400	92400	92400	92400	0
98	20240222	190000	5010133800	92400	92400	92400	92400	0
99	20240222	185900	5010133800	92400	92400	92400	92400	0
100	20240222	185800	5010133800	92400	92400	92400	92400	0
101	20240222	185700	5010133800	92400	92400	92400	92400	0
102	20240222	185600	5010133800	92400	92400	92400	92400	0
103	20240222	185500	5010133800	92400	92400	92400	92400	0
104	20240222	185400	5010133800	92400	92400	92400	92400	0
105	20240222	185300	5010133800	92400	92400	92400	92400	0
106	20240222	185200	5010133800	92400	92400	92400	92400	0
107	20240222	185100	5010133800	92400	92400	92400	92400	0
108	20240222	185000	5010133800	92400	92400	92400	92400	0
109	20240222	184900	5010133800	92400	92400	92400	92400	0
110	20240222	184800	5010133800	92400	92400	92400	92400	0
111	20240222	184700	5010133800	92400	92400	92400	92400	0
112	20240222	184600	5010133800	92400	92400	92400	92400	0
113	20240222	184500	5010133800	92400	92400	92400	92400	0
114	20240222	184400	5010133800	92400	92400	92400	92400	0
115	20240222	184300	5010133800	92400	92400	92400	92400	0
116	20240222	184200	5010133800	92400	92400	92400	92400	0
117	20240222	184100	5010133800	92400	92400	92400	92400	0
118	20240222	184000	5010133800	92400	92400	92400	92400	0
119	20240222	183900	5010133800	92400	92400	92400	92400	0
120	20240222	183800	5010133800	92400	92400	92400	92400	0
121	20240222	183700	5010133800	92400	92400	92400	92400	0
122	20240222	183600	5010133800	92400	92400	92400	92400	915
123	20240222	183500	5010133800	92400	92400	92400	92400	0
124	20240222	183400	5010133800	92400	92400	92400	92400	0
125	20240222	183300	5010133800	92400	92400	92400	92400	0
126	20240222	183200	5010133800	92400	92400	92400	92400	0
127	20240222	183100	5010133800	92400	92400	92400	92400	0
128	20240222	183000	5010133800	92400	92400	92400	92400	0
129	20240222	182900	5010133800	92400	92400	92400	92400	0
130	20240222	182800	5010133800	92400	92400	92400	92400	0
131	20240222	182700	5010133800	92400	92400	92400	92400	0
132	20240222	182600	5010133800	92400	92400	92400	92400	0
133	20240222	182500	5010133800	92400	92400	92400	92400	0
134	20240222	182400	5010133800	92400	92400	92400	92400	0
135	20240222	182300	5010133800	92400	92400	92400	92400	0
136	20240222	182200	5010133800	92400	92400	92400	92400	0
137	20240222	182100	5010133800	92400	92400	92400	92400	0
138	20240222	182000	5010133800	92400	92400	92400	92400	0
139	20240222	181900	5010133800	92400	92400	92400	92400	0
140	20240222	181800	5010133800	92400	92400	92400	92400	0
141	20240222	181700	5010133800	92400	92400	92400	92400	0
142	20240222	181600	5010133800	92400	92400	92400	92400	0
143	20240222	181500	5010133800	92400	92400	92400	92400	0
144	20240222	181400	5010133800	92400	92400	92400	92400	0
145	20240222	181300	5010133800	92400	92400	92400	92400	0
146	20240222	181200	5010133800	92400	92400	92400	92400	0
147	20240222	181100	5010133800	92400	92400	92400	92400	0
148	20240222	181000	5010133800	92400	92400	92400	92400	0
149	20240222	180900	5010133800	92400	92400	92400	92400	0
150	20240222	180800	5010133800	92400	92400	92400	92400	0
151	20240222	180700	5010133800	92400	92400	92400	92400	0
152	20240222	180600	5010133800	92400	92400	92400	92400	915
153	20240222	180500	5010133800	92400	92400	92400	92400	0
154	20240222	180400	5010133800	92400	92400	92400	92400	0
155	20240222	180300	5010133800	92400	92400	92400	92400	0
156	20240222	180200	5010133800	92400	92400	92400	92400	0
157	20240222	180100	5010133800	92400	92400	92400	92400	0
158	20240222	180000	5010133800	92400	92400	92400	92400	0
159	20240222	175900	5010133800	92400	92400	92400	92400	0
160	20240222	175800	5010133800	92400	92400	92400	92400	0
161	20240222	175700	5010133800	92400	92400	92400	92400	0
162	20240222	175600	5010133800	92400	92400	92400	92400	0
163	20240222	175500	5010133800	92400	92400	92400	92400	0
164	20240222	175400	5010133800	92400	92400	92400	92400	0
165	20240222	175300	5010133800	92400	92400	92400	92400	0
166	20240222	175200	5010133800	92400	92400	92400	92400	0
167	20240222	175100	5010133800	92400	92400	92400	92400	0
168	20240222	175000	5010133800	92400	92400	92400	92400	0
169	20240222	174900	5010133800	92400	92400	92400	92400	0
170	20240222	174800	5010133800	92400	92400	92400	92400	0
171	20240222	174700	5010133800	92400	92400	92400	92400	0
172	20240222	174600	5010133800	92400	92400	92400	92400	0
173	20240222	174500	5010133800	92400	92400	92400	92400	0
174	20240222	174400	5010133800	92400	92400	92400	92400	0
175	20240222	174300	5010133800	92400	92400	92400	92400	0
176	20240222	174200	5010133800	92400	92400	92400	92400	0
177	20240222	174100	5010133800	92400	92400	92400	92400	0
178	20240222	174000	5010133800	92400	92400	92400	92400	0
179	20240222	173900	5010133800	92400	92400	92400	92400	0
180	20240222	173800	5010133800	92400	92400	92400	92400	0
181	20240222	173700	5010133800	92400	92400	92400	92400	0
182	20240222	173600	5010133800	92400	92400	92400	92400	915
183	20240222	173500	5010133800	92400	92400	92400	92400	0
184	20240222	173400	5010133800	92400	92400	92400	92400	0
185	20240222	173300	5010133800	92400	92400	92400	92400	0
186	20240222	173200	5010133800	92400	92400	92400	92400	0
187	20240222	173100	5010133800	92400	92400	92400	92400	0
188	20240222	173000	5010133800	92400	92400	92400	92400	0
189	20240222	172900	5010133800	92400	92400	92400	92400	0
190	20240222	172800	5010133800	92400	92400	92400	92400	0
191	20240222	172700	5010133800	92400	92400	92400	92400	0
192	20240222	172600	5010133800	92400	92400	92400	92400	0
193	20240222	172500	5010133800	92400	92400	92400	92400	0
194	20240222	172400	5010133800	92400	92400	92400	92400	0
195	20240222	172300	5010133800	92400	92400	92400	92400	0
196	20240222	172200	5010133800	92400	92400	92400	92400	0
197	20240222	172100	5010133800	92400	92400	92400	92400	0
198	20240222	172000	5010133800	92400	92400	92400	92400	0
199	20240222	171900	5010133800	92400	92400	92400	92400	0
200	20240222	171800	5010133800	92400	92400	92400	92400	0
201	20240222	171700	5010133800	92400	92400	92400	92400	0
202	20240222	171600	5010133800	92400	92400	92400	92400	0
203	20240222	171500	5010133800	92400	92400	92400	92400	0
204	20240222	171400	5010133800	92400	92400	92400	92400	0
205	20240222	171300	5010133800	92400	92400	92400	92400	0
206	20240222	171200	5010133800	92400	92400	92400	92400	0
207	20240222	171100	5010133800	92400	92400	92400	92400	0
208	20240222	171000	5010133800	92400	92400	92400	92400	0
209	20240222	170900	5010133800	92400	92400	92400	92400	0
210	20240222	170800	5010133800	92400	92400	92400	92400	0
211	20240222	170700	5010133800	92400	92400	92400	92400	0
212	20240222	170600	5010133800	92400	92400	92400	92400	915
213	20240222	170500	5010133800	92400	92400	92400	92400	0
214	20240222	170400	5010133800	92400	92400	92400	92400	0
215	20240222	170300	5010133800	92400	92400	92400	92400	0
216	20240222	170200	5010133800	92400	92400	92400	92400	0
217	20240222	170100	5010133800	92400	92400	92400	92400	0
218	20240222	170000	5010133800	92400	92400	92400	92400	0
219	20240222	165900	5010133800	92400	92400	92400	92400	0
220	20240222	165800	5010133800	92400	92400	92400	92400	0
221	20240222	165700	5010133800	92400	92400	92400	92400	0
222	20240222	165600	5010133800	92400	92400	92400	92400	0
223	20240222	165500	5010133800	92400	92400	92400	92400	0
224	20240222	165400	5010133800	92400	92400	92400	92400	0
225	20240222	165300	5010133800	92400	92400	92400	92400	0
226	20240222	165200	5010133800	92400	92400	92400	92400	0
227	20240222	165100	5010133800	92400	92400	92400	92400	0
228	20240222	165000	5010133800	92400	92400	92400	92400	0
229	20240222	164900	5010133800	92400	92400	92400	92400	0
230	20240222	164800	5010133800	92400	92400	92400	92400	0
231	20240222	164700	5010133800	92400	92400	92400	92400	0
232	20240222	164600	5010133800	92400	92400	92400	92400	0
233	20240222	164500	5010133800	92400	92400	92400	92400	0
234	20240222	164400	5010133800	92400	92400	92400	92400	0
235	20240222	164300	5010133800	92400	92400	92400	92400	0
236	20240222	164200	5010133800	92400	92400	92400	92400	0
237	20240222	164100	5010133800	92400	92400	92400	92400	0
238	20240222	164000	5010133800	92400	92400	92400	92400	0
239	20240222	163900	5010133800	92400	92400	92400	92400	0
240	20240222	163800	5010133800	92400	92400	92400	92400	0
241	20240222	163700	5010133800	92400	92400	92400	92400	0
242	20240222	163600	5010133800	92400	92400	92400	92400	915
243	20240222	163500	5010133800	92400	92400	92400	92400	0
244	20240222	163400	5010133800	92400	92400	92400	92400	0
245	20240222	163300	5010133800	92400	92400	92400	92400	0
246	20240222	163200	5010133800	92400	92400	92400	92400	0
247	20240222	163100	5010133800	92400	92400	92400	92400	0
248	20240222	163000	5010133800	92400	92400	92400	92400	0
249	20240222	162900	5010133800	92400	92400	92400	92400	0
250	20240222	162800	5010133800	92400	92400	92400	92400	0
251	20240222	162700	5010133800	92400	92400	92400	92400	0
252	20240222	162600	5010133800	92400	92400	92400	92400	0
253	20240222	162500	5010133800	92400	92400	92400	92400	0
254	20240222	162400	5010133800	92400	92400	92400	92400	0
255	20240222	162300	5010133800	92400	92400	92400	92400	0
256	20240222	162200	5010133800	92400	92400	92400	92400	0
257	20240222	162100	5010133800	92400	92400	92400	92400	0
258	20240222	162000	5010133800	92400	92400	92400	92400	0
259	20240222	161900	5010133800	92400	92400	92400	92400	0
260	20240222	161800	5010133800	92400	92400	92400	92400	0
261	20240222	161700	5010133800	92400	92400	92400	92400	0
262	20240222	161600	5010133800	92400	92400	92400	92400	0
263	20240222	161500	5010133800	92400	92400	92400	92400	0
264	20240222	161400	5010133800	92400	92400	92400	92400	0
265	20240222	161300	5010133800	92400	92400	92400	92400	0
266	20240222	161200	5010133800	92400	92400	92400	92400	0
267	20240222	161100	5010133800	92400	92400	92400	92400	0
268	20240222	161000	5010133800	92400	92400	92400	92400	0
269	20240222	160900	5010133800	92400	92400	92400	92400	0
270	20240222	160800	5010133800	92400	92400	92400	92400	0
271	20240222	160700	5010133800	92400	92400	92400	92400	0
272	20240222	160600	5010133800	92400	92400	92400	92400	915
273	20240222	160500	5010133800	92400	92400	92400	92400	0
274	20240222	160400	5010133800	92400	92400	92400	92400	0
275	20240222	160300	5010133800	92400	92400	92400	92400	0
276	20240222	160200	5010133800	92400	92400	92400	92400	0
277	20240222	160100	5010133800	92400	92400	92400	92400	0
278	20240222	160000	5010133800	92400	92400	92400	92400	0
279	20240222	155900	5010133800	92400	92400	92400	92400	0
280	20240222	155800	5010133800	92400	92400	92400	92400	0
281	20240222	155700	5010133800	92400	92400	92400	92400	0
282	20240222	155600	5010133800	92400	92400	92400	92400	0
283	20240222	155500	5010133800	92400	92400	92400	92400	0
284	20240222	155400	5010133800	92400	92400	92400	92400	0
285	20240222	155300	5010133800	92400	92400	92400	92400	0
286	20240222	155200	5010133800	92400	92400	92400	92400	0
287	20240222	155100	5010133800	92400	92400	92400	92400	0
288	20240222	155000	5010133800	92400	92400	92400	92400	0
289	20240222	154900	5010133800	92400	92400	92400	92400	0
290	20240222	154800	5010133800	92400	92400	92400	92400	0
291	20240222	154700	5010133800	92400	92400	92400	92400	0
292	20240222	154600	5010133800	92400	92400	92400	92400	0
293	20240222	154500	5010133800	92400	92400	92400	92400	0
294	20240222	154400	5010133800	92400	92400	92400	92400	0
295	20240222	154300	5010133800	92400	92400	92400	92400	0
296	20240222	154200	5010133800	92400	92400	92400	92400	0
297	20240222	154100	5010133800	92400	92400	92400	92400	0
298	20240222	154000	5010133800	92400	92400	92400	92400	0
299	20240222	153900	5010133800	92400	92400	92400	92400	0
300	20240222	153800	5010133800	92400	92400	92400	92400	0
301	20240222	153700	5010133800	92400	92400	92400	92400	0
302	20240222	153600	5010133800	92400	92400	92400	92400	915
303	20240222	153500	5010133800	92400	92400	92400	92400	0
304	20240222	153400	5010133800	92400	92400	92400	92400	0
305	20240222	153300	5010133800	92400	92400	92400	92400	0
306	20240222	153200	5010133800	92400	92400	92400	92400	0
307	20240222	153100	5010133800	92400	92400	92400	92400	0
308	20240222	153000	5010133800	92400	92400	92400	92400	915
309	20240222	152900	4925587800	92900	92900	92900	92900	0
310	20240222	152800	4925587800	92900	92900	92900	92900	0
311	20240222	152700	4925587800	92900	92900	92900	92900	0
312	20240222	152600	4925587800	92900	92900	92900	92900	0
313	20240222	152500	4925587800	92900	92900	92900	92900	0
314	20240222	152400	4925587800	92900	92900	92900	92900	0
315	20240222	152300	4925587800	92900	92900	92900	92900	0
316	20240222	152200	4925587800	92900	92900	92900	92900	0
317	20240222	152100	4925587800	92900	92900	92900	92900	0
318	20240222	152000	4925587800	92900	92900	92900	92900	0
319	20240222	151900	4925587800	92900	92800	93000	92800	101
320	20240222	151800	4916202200	92900	93500	93500	92900	47
321	20240222	151700	4911832500	93500	93300	93600	93200	477
322	20240222	151600	4867283200	93500	93400	93500	93100	551
323	20240222	151500	4815860500	93400	93100	93400	93000	363
324	20240222	151400	4781999800	93400	93300	93400	93100	453
325	20240222	151300	4739739600	93300	93000	93400	93000	576
326	20240222	151200	4686048000	93000	92900	93100	92900	465
327	20240222	151100	4642788900	92800	92700	93000	92600	404
328	20240222	151000	4605269900	92600	92700	92700	92400	1283
329	20240222	150900	4486582900	92600	92700	92800	92500	226
330	20240222	150800	4465642500	92700	92500	92700	92300	234
331	20240222	150700	4443982100	92400	92400	92400	92200	610
332	20240222	150600	4387621100	92200	92500	92500	92200	63
333	20240222	150500	4381805300	92400	92400	92400	92400	156
334	20240222	150400	4367390900	92300	92400	92400	92300	76
335	20240222	150300	4360375800	92300	92100	92300	91900	2989
336	20240222	150200	4085394800	92100	92100	92200	92100	106
337	20240222	150100	4075631300	92200	92300	92300	92200	22
338	20240222	150000	4073602500	92200	92300	92300	92100	188
339	20240222	145900	4056274600	92200	92300	92400	92200	252
340	20240222	145800	4033025500	92300	92200	92300	92100	114
341	20240222	145700	4022514500	92100	92200	92300	92100	166
342	20240222	145600	4007217100	92300	92300	92400	92200	144
343	20240222	145500	3993929700	92300	92200	92300	92200	84
344	20240222	145400	3986180600	92300	92300	92300	92200	37
345	20240222	145300	3982767500	92200	92200	92200	92100	194
346	20240222	145200	3964884800	92200	92300	92300	92200	96
347	20240222	145100	3956032300	92300	92300	92300	92200	71
348	20240222	145000	3949482800	92300	92300	92300	92200	175
349	20240222	144900	3933342500	92200	92300	92300	92200	106
350	20240222	144800	3923566600	92300	92200	92300	92200	65
351	20240222	144700	3917568900	92200	92200	92300	92200	436
352	20240222	144600	3877369600	92200	92200	92300	92200	128
353	20240222	144500	3865561000	92200	92300	92400	92200	109
354	20240222	144400	3855503400	92200	92200	92300	92200	55
355	20240222	144300	3850432200	92300	92300	92400	92300	143
356	20240222	144200	3837232800	92300	92300	92300	92300	8
357	20240222	144100	3836494400	92300	92400	92400	92300	233
358	20240222	144000	3814987200	92300	92200	92300	92200	73
359	20240222	143900	3808249900	92200	92300	92300	92200	141
360	20240222	143800	3795235800	92300	92200	92300	92200	79
361	20240222	143700	3787944200	92200	92200	92200	92200	63
362	20240222	143600	3782135600	92300	92200	92300	92200	94
363	20240222	143500	3773467600	92200	92200	92300	92200	64
364	20240222	143400	3767565900	92300	92200	92300	92200	457
365	20240222	143300	3725425800	92200	92300	92400	92200	114
366	20240222	143200	3714906800	92300	92200	92300	92200	115
367	20240222	143100	3704296000	92200	92200	92300	92200	80
368	20240222	143000	3696917400	92300	92200	92300	92200	38
369	20240222	142900	3693411800	92300	92200	92300	92200	190
370	20240222	142800	3675888800	92200	92300	92300	92200	63
371	20240222	142700	3670078000	92300	92300	92400	92300	201
372	20240222	142600	3651522900	92300	92300	92300	92300	191
373	20240222	142500	3633893600	92300	92400	92400	92300	58
374	20240222	142400	3628539100	92400	92300	92400	92300	30
375	20240222	142300	3625769100	92400	92400	92400	92200	167
376	20240222	142200	3610349500	92400	92300	92400	92300	57
377	20240222	142100	3605087600	92300	92300	92400	92300	72
378	20240222	142000	3598441900	92300	92400	92400	92300	61
379	20240222	141900	3592811100	92400	92500	92500	92400	168
380	20240222	141800	3577286000	92400	92400	92500	92400	22
381	20240222	141700	3575252200	92400	92500	92500	92400	62
382	20240222	141600	3569523000	92400	92300	92400	92300	124
383	20240222	141500	3558065700	92300	92400	92400	92300	54
384	20240222	141400	3553080100	92400	92500	92500	92300	137
385	20240222	141300	3540417400	92500	92300	92500	92200	290
386	20240222	141200	3513667700	92300	92300	92300	92200	71
387	20240222	141100	3507114500	92200	92200	92400	92200	424
388	20240222	141000	3467991700	92200	92200	92300	92100	1487
389	20240222	140900	3330937000	92200	92300	92400	92200	705
390	20240222	140800	3265864500	92400	92400	92500	92400	217
391	20240222	140700	3245813600	92400	92500	92500	92400	134
392	20240222	140600	3233431500	92500	92500	92500	92400	176
393	20240222	140500	3217159300	92500	92500	92600	92500	330
394	20240222	140400	3186633000	92500	92600	92600	92500	85
395	20240222	140300	3178767900	92600	92800	92800	92600	1328
396	20240222	140200	3055703900	92800	92800	92800	92800	66
397	20240222	140100	3049579100	92900	92900	92900	92800	51
398	20240222	140000	3044845200	93000	92700	93000	92700	47
399	20240222	135900	3040485300	92900	92800	92900	92700	332
400	20240222	135800	3009660300	92700	92800	92900	92700	476
401	20240222	135700	2965491100	92800	92800	92900	92800	65
402	20240222	135600	2959458900	92800	92900	93000	92800	50
403	20240222	135500	2954814900	92900	93100	93100	92800	1362
404	20240222	135400	2828203300	93200	93100	93200	93100	38
405	20240222	135300	2824664800	93100	93000	93100	93000	200
406	20240222	135200	2806054800	93000	93000	93000	93000	71
407	20240222	135100	2799451800	93000	93000	93200	93000	109
408	20240222	135000	2789311600	93100	93100	93100	93000	104
409	20240222	134900	2779636600	93000	93000	93000	93000	94
410	20240222	134800	2770894600	93000	93000	93100	93000	37
411	20240222	134700	2767453000	93000	93200	93200	93000	28
412	20240222	134600	2764846300	93100	93300	93300	93000	439
413	20240222	134500	2723976300	93300	93200	93300	93200	5
414	20240222	134400	2723510000	93200	93200	93200	93100	51
415	20240222	134300	2718758600	93200	93200	93200	93100	74
416	20240222	134200	2711868000	93300	93100	93300	93100	110
417	20240222	134100	2701617400	93100	93100	93200	93100	14
418	20240222	134000	2700313900	93100	93100	93200	93100	29
419	20240222	133900	2697613200	93200	93300	93300	93200	76
420	20240222	133800	2690529300	93400	93100	93400	93100	81
421	20240222	133700	2682979300	93200	93200	93200	93100	42
422	20240222	133600	2679067300	93200	93200	93300	93200	56
423	20240222	133500	2673847500	93200	93100	93200	93100	20
424	20240222	133400	2671985400	93200	93100	93200	93100	97
425	20240222	133300	2662954300	93100	93200	93200	93100	115
426	20240222	133200	2652247700	93300	93200	93300	93200	14
427	20240222	133100	2650942400	93200	93200	93200	93100	63
428	20240222	133000	2645076600	93200	93000	93200	93000	241
429	20240222	132900	2622639100	93000	93000	93100	93000	126
430	20240222	132800	2610919500	93100	93000	93100	93000	43
431	20240222	132700	2606919500	93000	93000	93100	93000	23
432	20240222	132600	2604778800	93000	93200	93300	93000	1339
433	20240222	132500	2480160300	93200	93300	93300	93200	13
434	20240222	132400	2478948000	93200	93200	93300	93200	40
435	20240222	132300	2475219700	93200	93200	93200	93200	109
436	20240222	132200	2465060900	93200	93200	93300	93200	50
437	20240222	132100	2460400800	93300	93300	93300	93300	38
438	20240222	132000	2456855400	93200	93200	93200	93200	18
439	20240222	131900	2455177800	93200	93300	93300	93200	127
440	20240222	131800	2443337800	93300	93100	93300	93100	186
441	20240222	131700	2426004300	93100	93200	93200	93100	68
442	20240222	131600	2419673000	93100	93200	93200	93100	102
443	20240222	131500	2410176100	93100	93100	93200	93100	162
444	20240222	131400	2395080100	93100	93200	93200	93100	15
445	20240222	131300	2393682700	93100	93100	93200	93100	165
446	20240222	131200	2378315800	93100	93100	93200	93100	16
447	20240222	131100	2376825200	93100	93100	93200	93100	51
448	20240222	131000	2372076400	93100	93100	93200	93100	33
449	20240222	130900	2369003500	93100	93200	93200	93100	214
450	20240222	130800	2349075600	93200	93100	93200	93100	23
451	20240222	130700	2346932400	93100	93100	93200	93100	52
452	20240222	130600	2342090600	93100	93200	93200	93100	132
453	20240222	130500	2329797400	93200	93100	93200	93100	197
454	20240222	130400	2311453900	93100	93200	93200	93100	229
455	20240222	130300	2290133900	93200	93300	93300	93100	20
456	20240222	130200	2288269800	93200	93200	93200	93100	151
457	20240222	130100	2274198300	93200	93200	93200	93200	3
458	20240222	130000	2273918700	93200	93200	93200	93100	22
459	20240222	125900	2271868400	93200	93300	93300	93200	173
460	20240222	125800	2255744400	93300	93200	93300	93200	4
461	20240222	125700	2255371500	93300	93300	93300	93200	8
462	20240222	125600	2254625300	93200	93100	93200	93100	118
463	20240222	125500	2243636700	93100	93200	93200	93100	525
464	20240222	125400	2194708900	93300	93200	93300	93200	4
465	20240222	125300	2194335900	93200	93200	93200	93200	91
466	20240222	125200	2185854700	93300	93300	93400	93200	94
467	20240222	125100	2177083600	93300	93300	93300	93300	13
468	20240222	125000	2175870700	93300	93300	93300	93200	102
469	20240222	124900	2166354200	93200	93500	93500	93200	1097
470	20240222	124800	2064018300	93400	93400	93400	93400	3
471	20240222	124700	2063738100	93500	93400	93500	93300	14
472	20240222	124600	2062430600	93400	93400	93400	93300	100
473	20240222	124500	2053100100	93400	93400	93500	93400	116
474	20240222	124400	2042265100	93400	93300	93400	93300	28
475	20240222	124300	2039652100	93400	93500	93500	93400	343
476	20240222	124200	2007613300	93500	93600	93600	93500	11
477	20240222	124100	2006583800	93600	93500	93600	93500	9
478	20240222	124000	2005741800	93500	93500	93500	93400	36
479	20240222	123900	2002376100	93500	93600	93800	93500	26
480	20240222	123800	1999942100	93600	93700	93700	93600	13
481	20240222	123700	1998724400	93700	93500	93700	93400	170
482	20240222	123600	1982835100	93400	93500	93500	93400	126
483	20240222	123500	1971054200	93700	93500	93700	93500	11
484	20240222	123400	1970024800	93600	93600	93600	93500	15
485	20240222	123300	1968621100	93600	93400	93600	93400	53
486	20240222	123200	1963660500	93400	93700	93700	93400	35
487	20240222	123100	1960387800	93600	93600	93600	93500	22
488	20240222	123000	1958328900	93600	93400	93600	93400	14
489	20240222	122900	1957019800	93500	93400	93500	93400	19
490	20240222	122800	1955243400	93500	93400	93500	93400	29
491	20240222	122700	1952534100	93400	93500	93500	93400	112
492	20240222	122600	1942072400	93500	93600	93600	93500	199
493	20240222	122500	1923464400	93600	93900	93900	93600	94
494	20240222	122400	1914664800	93900	93800	93900	93800	70
495	20240222	122300	1908098600	93800	93700	93800	93700	22
496	20240222	122200	1906036600	93700	93700	93700	93700	33
497	20240222	122100	1902944500	93700	93800	93900	93700	202
498	20240222	122000	1883979000	93800	93700	93800	93700	6
499	20240222	121900	1883416300	93700	93500	93700	93500	18
500	20240222	121800	1881730900	93600	93600	93600	93600	46
501	20240222	121700	1877425300	93500	93500	93600	93500	14
502	20240222	121600	1876115200	93600	93600	93600	93500	35
503	20240222	121500	1872839500	93600	93500	93600	93400	194
504	20240222	121400	1854701400	93500	93500	93500	93500	1
505	20240222	121300	1854607900	93500	93500	93500	93500	3
506	20240222	121200	1854327400	93500	93400	93600	93400	356
507	20240222	121100	1821039200	93400	93500	93500	93400	70
508	20240222	121000	1814500800	93500	93400	93500	93400	12
509	20240222	120900	1813379200	93500	93500	93500	93500	6
510	20240222	120800	1812818200	93400	93400	93500	93400	10
511	20240222	120700	1811884000	93500	93400	93500	93400	11
512	20240222	120600	1810855800	93400	93400	93400	93400	13
513	20240222	120500	1809641600	93400	93300	93400	93300	120
514	20240222	120400	1798433700	93400	93300	93400	93300	22
515	20240222	120300	1796379500	93400	93400	93400	93400	103
516	20240222	120200	1786759300	93400	93300	93400	93300	72
517	20240222	120100	1780034900	93300	93300	93400	93300	25
518	20240222	120000	1777700500	93300	93300	93300	93300	32
519	20240222	115900	1774714900	93400	93300	93400	93300	103
520	20240222	115800	1765103500	93400	93300	93400	93300	37
521	20240222	115700	1761648000	93400	93300	93400	93300	13
522	20240222	115600	1760434100	93400	93300	93400	93300	138
523	20240222	115500	1747553100	93400	93400	93400	93300	72
524	20240222	115400	1740829300	93400	93400	93400	93400	13
525	20240222	115300	1739615100	93300	93300	93300	93300	108
526	20240222	115200	1729538700	93400	93300	93400	93300	16
527	20240222	115100	1728044600	93500	93400	93500	93300	30
528	20240222	115000	1725243000	93400	93400	93400	93300	19
529	20240222	114900	1723468600	93300	93400	93400	93300	28
530	20240222	114800	1720855800	93300	93300	93400	93300	150
531	20240222	114700	1706858300	93300	93400	93400	93300	23
532	20240222	114600	1704710600	93400	93300	93400	93300	44
533	20240222	114500	1700604000	93300	93400	93500	93300	115
534	20240222	114400	1689862900	93400	93400	93400	93400	5
535	20240222	114300	1689395900	93500	93400	93500	93400	12
536	20240222	114200	1688274000	93400	93400	93400	93400	90
537	20240222	114100	1679868000	93500	93600	93600	93500	63
538	20240222	114000	1673977000	93500	93400	93500	93400	40
539	20240222	113900	1670237500	93500	93400	93500	93400	7
540	20240222	113800	1669583100	93400	93400	93500	93300	58
541	20240222	113700	1664166900	93400	93400	93500	93400	484
542	20240222	113600	1618961100	93400	93500	93500	93400	54
543	20240222	113500	1613912700	93500	93500	93500	93400	14
544	20240222	113400	1612603800	93500	93500	93500	93400	295
545	20240222	113300	1585021700	93600	93700	93700	93600	5
546	20240222	113200	1584553300	93500	93500	93700	93500	16
547	20240222	113100	1583055700	93500	93600	93600	93500	69
548	20240222	113000	1576598500	93700	93600	93700	93600	6
549	20240222	112900	1576036400	93600	93700	93700	93600	9
550	20240222	112800	1575193500	93600	93600	93700	93600	61
551	20240222	112700	1569480400	93600	93600	93700	93600	199
552	20240222	112600	1550853600	93600	93700	93700	93600	237
553	20240222	112500	1528647100	93800	93800	93800	93700	17
554	20240222	112400	1527052900	93800	93800	93800	93800	17
555	20240222	112300	1525458300	93800	93800	93800	93800	32
556	20240222	112200	1522456700	93800	93700	93800	93600	209
557	20240222	112100	1502876000	93800	93800	93800	93700	79
558	20240222	112000	1495472600	93800	93800	93800	93800	24
559	20240222	111900	1493221400	93700	93700	93800	93700	11
560	20240222	111800	1492190200	93800	93700	93800	93700	10
561	20240222	111700	1491252600	93800	93900	93900	93800	97
562	20240222	111600	1482153500	93900	93800	93900	93800	54
563	20240222	111500	1477083300	93900	93900	93900	93900	5
564	20240222	111400	1476613800	93800	93800	93900	93800	17
565	20240222	111300	1475018000	93900	93900	93900	93900	17
566	20240222	111200	1473421700	93900	93900	93900	93900	6
567	20240222	111100	1472858300	93900	93800	93900	93800	72
568	20240222	111000	1466099200	93900	93900	93900	93900	19
569	20240222	110900	1464315100	93900	93900	93900	93900	1
570	20240222	110800	1464221200	93800	93900	93900	93800	9
571	20240222	110700	1463376700	94000	94000	94000	94000	17
572	20240222	110600	1461778700	93900	93900	93900	93900	17
573	20240222	110500	1460182400	93900	93900	93900	93900	5
574	20240222	110400	1459712900	94000	94000	94000	94000	1
575	20240222	110300	1459618900	93900	93600	93900	93600	56
576	20240222	110200	1454362400	93700	93700	93700	93700	56
577	20240222	110100	1449115200	93700	93500	93700	93500	95
578	20240222	110000	1440224800	93500	93700	93700	93500	211
579	20240222	105900	1420485000	93600	93700	93700	93600	104
580	20240222	105800	1410750400	93700	93700	93700	93600	127
581	20240222	105700	1398861500	93700	93600	93800	93600	76
582	20240222	105600	1391740400	93600	93700	93700	93600	11
583	20240222	105500	1390709800	93600	93600	93600	93600	39
584	20240222	105400	1387059400	93700	93800	93800	93700	51
585	20240222	105300	1382278200	93800	93800	93800	93600	674
586	20240222	105200	1319110500	93800	93800	93900	93800	13
587	20240222	105100	1317890300	93800	94000	94000	93800	135
588	20240222	105000	1305216900	94000	94000	94100	93900	280
589	20240222	104900	1278920400	94100	94100	94100	94100	11
590	20240222	104800	1277885300	94000	94000	94100	94000	128
591	20240222	104700	1265852600	94000	94000	94000	94000	90
592	20240222	104600	1257392600	94000	94000	94100	94000	15
593	20240222	104500	1255981600	94100	94000	94100	94000	80
594	20240222	104400	1248460600	94100	94100	94100	94000	10
595	20240222	104300	1247520000	94100	94200	94200	94100	59
596	20240222	104200	1241967900	94200	94200	94200	94100	73
597	20240222	104100	1235091700	94200	94100	94200	94100	508
598	20240222	104000	1187288300	94000	94000	94100	94000	9
599	20240222	103900	1186441900	94100	93900	94100	93900	11
600	20240222	103800	1185408000	94000	94000	94100	93900	142
601	20240222	103700	1172060600	94000	94000	94100	94000	18
602	20240222	103600	1170367800	94000	94100	94100	94000	20
603	20240222	103500	1168487600	94000	94100	94100	94000	17
604	20240222	103400	1166888800	94300	94100	94300	94100	125
605	20240222	103300	1155123700	94100	94100	94100	94100	4
606	20240222	103200	1154747300	94100	94200	94300	94100	69
607	20240222	103100	1148252900	94200	94000	94200	94000	54
608	20240222	103000	1143171800	94100	94000	94100	94000	49
609	20240222	102900	1138565300	94000	94000	94000	94000	44
610	20240222	102800	1134429300	94100	94000	94100	94000	22
611	20240222	102700	1132361200	94000	94200	94200	94000	18
612	20240222	102600	1130667400	94100	94100	94100	94000	181
613	20240222	102500	1113648200	94100	94200	94200	94100	6
614	20240222	102400	1113083500	94100	94100	94100	94100	4
615	20240222	102300	1112707100	94300	94300	94300	94300	6
616	20240222	102200	1112141300	94200	94000	94200	94000	268
617	20240222	102100	1086899100	94000	94000	94000	94000	78
618	20240222	102000	1079567100	94000	94100	94100	94000	20
619	20240222	101900	1077685500	94000	94000	94000	94000	9
620	20240222	101800	1076839500	94000	94000	94000	93900	9
621	20240222	101700	1075993700	93900	94000	94000	93900	24
622	20240222	101600	1073739100	93900	93900	94000	93900	20
623	20240222	101500	1071860000	93900	93900	94000	93900	7
624	20240222	101400	1071202500	93900	94000	94000	93900	6
625	20240222	101300	1070638700	94000	94000	94000	94000	9
626	20240222	101200	1069792700	93900	93900	94000	93900	13
627	20240222	101100	1068571200	93900	93800	94000	93800	22
628	20240222	101000	1066505500	93800	93900	93900	93800	4
629	20240222	100900	1066130200	93900	93800	93900	93800	15
630	20240222	100800	1064722200	93800	93800	93800	93800	0
631	20240222	100700	1064722200	93800	93800	93800	93800	15
632	20240222	100600	1063315200	93900	93700	93900	93700	79
633	20240222	100500	1055903900	93700	93800	93900	93700	84
634	20240222	100400	1048029500	93800	93800	93900	93800	271
635	20240222	100300	1022607300	93900	93900	93900	93800	95
636	20240222	100200	1013687600	93900	93900	94000	93900	40
637	20240222	100100	1009928600	94100	93900	94100	93800	302
638	20240222	100000	981570100	93900	93900	94200	93900	83
639	20240222	095900	973774300	93900	94200	94200	93900	694
640	20240222	095800	908475800	94300	94200	94300	94200	21
641	20240222	095700	906496000	94300	94300	94300	94200	11
642	20240222	095600	905458800	94300	94200	94300	94200	39
643	20240222	095500	901784400	94200	94100	94200	94100	10
644	20240222	095400	900843300	94300	94100	94300	94100	13
645	20240222	095300	899618800	94100	94200	94200	94100	21
646	20240222	095200	897642200	94200	94300	94300	94200	69
647	20240222	095100	891136700	94300	94300	94300	94300	4
648	20240222	095000	890759500	94400	94400	94400	94300	23
649	20240222	094900	888589000	94400	94400	94500	94400	18
650	20240222	094800	886889500	94400	94400	94500	94400	16
651	20240222	094700	885378600	94400	94200	94400	94100	25
652	20240222	094600	883022300	94200	94500	94500	94200	18
653	20240222	094500	881324000	94500	94400	94500	94400	54
654	20240222	094400	876226200	94400	94400	94400	94400	28
655	20240222	094300	873583000	94200	93800	94200	93800	312
656	20240222	094200	844224300	93800	94100	94100	93800	201
657	20240222	094100	825321300	94100	94100	94200	94100	13
658	20240222	094000	824097900	94100	94200	94200	94100	27
659	20240222	093900	821555700	94200	94500	94500	94200	7
660	20240222	093800	820895100	94400	94100	94500	93700	278
661	20240222	093700	794738900	93900	93800	93900	93700	24
662	20240222	093600	792487300	93900	93700	93900	93700	77
663	20240222	093500	785266300	93700	94200	94200	93700	195
664	20240222	093400	766917900	94200	94200	94200	94200	25
665	20240222	093300	764562900	94200	94100	94400	94100	63
666	20240222	093200	758622700	94100	93700	94100	93600	247
667	20240222	093100	735439700	93700	93500	93700	93500	305
668	20240222	093000	706866600	93400	93300	93500	93300	29
669	20240222	092900	704158400	93400	93200	93400	93200	57
670	20240222	092800	698838000	93200	93200	93300	93200	36
671	20240222	092700	695482300	93200	93300	93400	93200	91
672	20240222	092600	686994400	93300	93300	93300	93300	248
673	20240222	092500	663856000	93300	93600	93600	93300	495
674	20240222	092400	617576100	93600	93800	93800	93600	91
675	20240222	092300	609051100	93700	93700	93700	93600	41
676	20240222	092200	605212500	93700	93700	93800	93600	62
677	20240222	092100	599402700	93700	93700	93700	93600	52
678	20240222	092000	594530600	93700	93500	93700	93500	73
679	20240222	091900	587698700	93500	93600	93700	93500	176
680	20240222	091800	571225300	93600	93700	93800	93600	50
681	20240222	091700	566540300	93700	93700	93800	93600	33
682	20240222	091600	563446800	93700	93700	93800	93600	60
683	20240222	091500	557824800	93700	93700	93700	93600	104
684	20240222	091400	548082200	93700	93800	93800	93700	397
685	20240222	091300	510855800	93800	93600	93800	93600	87
686	20240222	091200	502703800	93600	93800	93800	93600	64
687	20240222	091100	496706800	93700	93700	93700	93700	22
688	20240222	091000	494645400	93700	93600	93900	93500	21
689	20240222	090900	492678900	93700	93600	93900	93500	276
690	20240222	090800	466856600	93600	93800	93800	93600	121
691	20240222	090700	455525100	93700	93500	93700	93500	153
692	20240222	090600	441200600	93600	93700	93900	93500	133
693	20240222	090500	428744400	93700	93500	93700	93500	90
694	20240222	090400	420323000	93600	94000	94000	93500	205
695	20240222	090300	401130500	94000	93600	94000	93600	508
696	20240222	090200	353482700	93600	93200	93700	93000	1214
697	20240222	090100	240335100	93200	94300	94300	93200	1164
698	20240222	090000	131437100	93800	93800	94600	93600	1400