KissMeData/189300/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202800	4670906500	59200	59200	59200	59200	1349
3	20240219	202700	4670906500	59200	59200	59200	59200	0
4	20240219	202600	4670906500	59200	59200	59200	59200	0
5	20240219	202500	4670906500	59200	59200	59200	59200	0
6	20240219	202400	4670906500	59200	59200	59200	59200	0
7	20240219	202300	4670906500	59200	59200	59200	59200	0
8	20240219	202200	4670906500	59200	59200	59200	59200	0
9	20240219	202100	4670906500	59200	59200	59200	59200	0
10	20240219	202000	4670906500	59200	59200	59200	59200	0
11	20240219	201900	4670906500	59200	59200	59200	59200	0
12	20240219	201800	4670906500	59200	59200	59200	59200	0
13	20240219	201700	4670906500	59200	59200	59200	59200	0
14	20240219	201600	4670906500	59200	59200	59200	59200	0
15	20240219	201500	4670906500	59200	59200	59200	59200	0
16	20240219	201400	4670906500	59200	59200	59200	59200	0
17	20240219	201300	4670906500	59200	59200	59200	59200	0
18	20240219	201200	4670906500	59200	59200	59200	59200	0
19	20240219	201100	4670906500	59200	59200	59200	59200	0
20	20240219	201000	4670906500	59200	59200	59200	59200	0
21	20240219	200900	4670906500	59200	59200	59200	59200	0
22	20240219	200800	4670906500	59200	59200	59200	59200	0
23	20240219	200700	4670906500	59200	59200	59200	59200	0
24	20240219	200600	4670906500	59200	59200	59200	59200	0
25	20240219	200500	4670906500	59200	59200	59200	59200	0
26	20240219	200400	4670906500	59200	59200	59200	59200	0
27	20240219	200300	4670906500	59200	59200	59200	59200	0
28	20240219	200200	4670906500	59200	59200	59200	59200	0
29	20240219	200100	4670906500	59200	59200	59200	59200	0
30	20240219	200000	4670906500	59200	59200	59200	59200	0
31	20240219	195900	4670906500	59200	59200	59200	59200	0
32	20240219	195800	4670906500	59200	59200	59200	59200	1349
33	20240219	195700	4670906500	59200	59200	59200	59200	0
34	20240219	195600	4670906500	59200	59200	59200	59200	0
35	20240219	195500	4670906500	59200	59200	59200	59200	0
36	20240219	195400	4670906500	59200	59200	59200	59200	0
37	20240219	195300	4670906500	59200	59200	59200	59200	0
38	20240219	195200	4670906500	59200	59200	59200	59200	0
39	20240219	195100	4670906500	59200	59200	59200	59200	0
40	20240219	195000	4670906500	59200	59200	59200	59200	0
41	20240219	194900	4670906500	59200	59200	59200	59200	0
42	20240219	194800	4670906500	59200	59200	59200	59200	0
43	20240219	194700	4670906500	59200	59200	59200	59200	0
44	20240219	194600	4670906500	59200	59200	59200	59200	0
45	20240219	194500	4670906500	59200	59200	59200	59200	0
46	20240219	194400	4670906500	59200	59200	59200	59200	0
47	20240219	194300	4670906500	59200	59200	59200	59200	0
48	20240219	194200	4670906500	59200	59200	59200	59200	0
49	20240219	194100	4670906500	59200	59200	59200	59200	0
50	20240219	194000	4670906500	59200	59200	59200	59200	0
51	20240219	193900	4670906500	59200	59200	59200	59200	0
52	20240219	193800	4670906500	59200	59200	59200	59200	0
53	20240219	193700	4670906500	59200	59200	59200	59200	0
54	20240219	193600	4670906500	59200	59200	59200	59200	0
55	20240219	193500	4670906500	59200	59200	59200	59200	0
56	20240219	193400	4670906500	59200	59200	59200	59200	0
57	20240219	193300	4670906500	59200	59200	59200	59200	0
58	20240219	193200	4670906500	59200	59200	59200	59200	0
59	20240219	193100	4670906500	59200	59200	59200	59200	0
60	20240219	193000	4670906500	59200	59200	59200	59200	0
61	20240219	192900	4670906500	59200	59200	59200	59200	0
62	20240219	192800	4670906500	59200	59200	59200	59200	1349
63	20240219	192700	4670906500	59200	59200	59200	59200	0
64	20240219	192600	4670906500	59200	59200	59200	59200	0
65	20240219	192500	4670906500	59200	59200	59200	59200	0
66	20240219	192400	4670906500	59200	59200	59200	59200	0
67	20240219	192300	4670906500	59200	59200	59200	59200	0
68	20240219	192200	4670906500	59200	59200	59200	59200	0
69	20240219	192100	4670906500	59200	59200	59200	59200	0
70	20240219	192000	4670906500	59200	59200	59200	59200	0
71	20240219	191900	4670906500	59200	59200	59200	59200	0
72	20240219	191800	4670906500	59200	59200	59200	59200	0
73	20240219	191700	4670906500	59200	59200	59200	59200	0
74	20240219	191600	4670906500	59200	59200	59200	59200	0
75	20240219	191500	4670906500	59200	59200	59200	59200	0
76	20240219	191400	4670906500	59200	59200	59200	59200	0
77	20240219	191300	4670906500	59200	59200	59200	59200	0
78	20240219	191200	4670906500	59200	59200	59200	59200	0
79	20240219	191100	4670906500	59200	59200	59200	59200	0
80	20240219	191000	4670906500	59200	59200	59200	59200	0
81	20240219	190900	4670906500	59200	59200	59200	59200	0
82	20240219	190800	4670906500	59200	59200	59200	59200	0
83	20240219	190700	4670906500	59200	59200	59200	59200	0
84	20240219	190600	4670906500	59200	59200	59200	59200	0
85	20240219	190500	4670906500	59200	59200	59200	59200	0
86	20240219	190400	4670906500	59200	59200	59200	59200	0
87	20240219	190300	4670906500	59200	59200	59200	59200	0
88	20240219	190200	4670906500	59200	59200	59200	59200	0
89	20240219	190100	4670906500	59200	59200	59200	59200	0
90	20240219	190000	4670906500	59200	59200	59200	59200	0
91	20240219	185900	4670906500	59200	59200	59200	59200	0
92	20240219	185800	4670906500	59200	59200	59200	59200	1349
93	20240219	185700	4670906500	59200	59200	59200	59200	0
94	20240219	185600	4670906500	59200	59200	59200	59200	0
95	20240219	185500	4670906500	59200	59200	59200	59200	0
96	20240219	185400	4670906500	59200	59200	59200	59200	0
97	20240219	185300	4670906500	59200	59200	59200	59200	0
98	20240219	185200	4670906500	59200	59200	59200	59200	0
99	20240219	185100	4670906500	59200	59200	59200	59200	0
100	20240219	185000	4670906500	59200	59200	59200	59200	0
101	20240219	184900	4670906500	59200	59200	59200	59200	0
102	20240219	184800	4670906500	59200	59200	59200	59200	0
103	20240219	184700	4670906500	59200	59200	59200	59200	0
104	20240219	184600	4670906500	59200	59200	59200	59200	0
105	20240219	184500	4670906500	59200	59200	59200	59200	0
106	20240219	184400	4670906500	59200	59200	59200	59200	0
107	20240219	184300	4670906500	59200	59200	59200	59200	0
108	20240219	184200	4670906500	59200	59200	59200	59200	0
109	20240219	184100	4670906500	59200	59200	59200	59200	0
110	20240219	184000	4670906500	59200	59200	59200	59200	0
111	20240219	183900	4670906500	59200	59200	59200	59200	0
112	20240219	183800	4670906500	59200	59200	59200	59200	0
113	20240219	183700	4670906500	59200	59200	59200	59200	0
114	20240219	183600	4670906500	59200	59200	59200	59200	0
115	20240219	183500	4670906500	59200	59200	59200	59200	0
116	20240219	183400	4670906500	59200	59200	59200	59200	0
117	20240219	183300	4670906500	59200	59200	59200	59200	0
118	20240219	183200	4670906500	59200	59200	59200	59200	0
119	20240219	183100	4670906500	59200	59200	59200	59200	0
120	20240219	183000	4670906500	59200	59200	59200	59200	0
121	20240219	182900	4670906500	59200	59200	59200	59200	0
122	20240219	182800	4670906500	59200	59200	59200	59200	1349
123	20240219	182700	4670906500	59200	59200	59200	59200	0
124	20240219	182600	4670906500	59200	59200	59200	59200	0
125	20240219	182500	4670906500	59200	59200	59200	59200	0
126	20240219	182400	4670906500	59200	59200	59200	59200	0
127	20240219	182300	4670906500	59200	59200	59200	59200	0
128	20240219	182200	4670906500	59200	59200	59200	59200	0
129	20240219	182100	4670906500	59200	59200	59200	59200	0
130	20240219	182000	4670906500	59200	59200	59200	59200	0
131	20240219	181900	4670906500	59200	59200	59200	59200	0
132	20240219	181800	4670906500	59200	59200	59200	59200	0
133	20240219	181700	4670906500	59200	59200	59200	59200	0
134	20240219	181600	4670906500	59200	59200	59200	59200	0
135	20240219	181500	4670906500	59200	59200	59200	59200	0
136	20240219	181400	4670906500	59200	59200	59200	59200	0
137	20240219	181300	4670906500	59200	59200	59200	59200	0
138	20240219	181200	4670906500	59200	59200	59200	59200	0
139	20240219	181100	4670906500	59200	59200	59200	59200	0
140	20240219	181000	4670906500	59200	59200	59200	59200	0
141	20240219	180900	4670906500	59200	59200	59200	59200	0
142	20240219	180800	4670906500	59200	59200	59200	59200	0
143	20240219	180700	4670906500	59200	59200	59200	59200	0
144	20240219	180600	4670906500	59200	59200	59200	59200	0
145	20240219	180500	4670906500	59200	59200	59200	59200	0
146	20240219	180400	4670906500	59200	59200	59200	59200	0
147	20240219	180300	4670906500	59200	59200	59200	59200	0
148	20240219	180200	4670906500	59200	59200	59200	59200	0
149	20240219	180100	4670906500	59200	59200	59200	59200	0
150	20240219	180000	4670906500	59200	59200	59200	59200	0
151	20240219	175900	4670906500	59200	59200	59200	59200	0
152	20240219	175800	4670906500	59200	59200	59200	59200	1349
153	20240219	175700	4670906500	59200	59200	59200	59200	0
154	20240219	175600	4670906500	59200	59200	59200	59200	0
155	20240219	175500	4670906500	59200	59200	59200	59200	0
156	20240219	175400	4670906500	59200	59200	59200	59200	0
157	20240219	175300	4670906500	59200	59200	59200	59200	0
158	20240219	175200	4670906500	59200	59200	59200	59200	0
159	20240219	175100	4670906500	59200	59200	59200	59200	0
160	20240219	175000	4670906500	59200	59200	59200	59200	0
161	20240219	174900	4670906500	59200	59200	59200	59200	0
162	20240219	174800	4670906500	59200	59200	59200	59200	0
163	20240219	174700	4670906500	59200	59200	59200	59200	0
164	20240219	174600	4670906500	59200	59200	59200	59200	0
165	20240219	174500	4670906500	59200	59200	59200	59200	0
166	20240219	174400	4670906500	59200	59200	59200	59200	0
167	20240219	174300	4670906500	59200	59200	59200	59200	0
168	20240219	174200	4670906500	59200	59200	59200	59200	0
169	20240219	174100	4670906500	59200	59200	59200	59200	0
170	20240219	174000	4670906500	59200	59200	59200	59200	0
171	20240219	173900	4670906500	59200	59200	59200	59200	0
172	20240219	173800	4670906500	59200	59200	59200	59200	0
173	20240219	173700	4670906500	59200	59200	59200	59200	0
174	20240219	173600	4670906500	59200	59200	59200	59200	0
175	20240219	173500	4670906500	59200	59200	59200	59200	0
176	20240219	173400	4670906500	59200	59200	59200	59200	0
177	20240219	173300	4670906500	59200	59200	59200	59200	0
178	20240219	173200	4670906500	59200	59200	59200	59200	0
179	20240219	173100	4670906500	59200	59200	59200	59200	0
180	20240219	173000	4670906500	59200	59200	59200	59200	0
181	20240219	172900	4670906500	59200	59200	59200	59200	0
182	20240219	172800	4670906500	59200	59200	59200	59200	1349
183	20240219	172700	4670906500	59200	59200	59200	59200	0
184	20240219	172600	4670906500	59200	59200	59200	59200	0
185	20240219	172500	4670906500	59200	59200	59200	59200	0
186	20240219	172400	4670906500	59200	59200	59200	59200	0
187	20240219	172300	4670906500	59200	59200	59200	59200	0
188	20240219	172200	4670906500	59200	59200	59200	59200	0
189	20240219	172100	4670906500	59200	59200	59200	59200	0
190	20240219	172000	4670906500	59200	59200	59200	59200	0
191	20240219	171900	4670906500	59200	59200	59200	59200	0
192	20240219	171800	4670906500	59200	59200	59200	59200	0
193	20240219	171700	4670906500	59200	59200	59200	59200	0
194	20240219	171600	4670906500	59200	59200	59200	59200	0
195	20240219	171500	4670906500	59200	59200	59200	59200	0
196	20240219	171400	4670906500	59200	59200	59200	59200	0
197	20240219	171300	4670906500	59200	59200	59200	59200	0
198	20240219	171200	4670906500	59200	59200	59200	59200	0
199	20240219	171100	4670906500	59200	59200	59200	59200	0
200	20240219	171000	4670906500	59200	59200	59200	59200	0
201	20240219	170900	4670906500	59200	59200	59200	59200	0
202	20240219	170800	4670906500	59200	59200	59200	59200	0
203	20240219	170700	4670906500	59200	59200	59200	59200	0
204	20240219	170600	4670906500	59200	59200	59200	59200	0
205	20240219	170500	4670906500	59200	59200	59200	59200	0
206	20240219	170400	4670906500	59200	59200	59200	59200	0
207	20240219	170300	4670906500	59200	59200	59200	59200	0
208	20240219	170200	4670906500	59200	59200	59200	59200	0
209	20240219	170100	4670906500	59200	59200	59200	59200	0
210	20240219	170000	4670906500	59200	59200	59200	59200	0
211	20240219	165900	4670906500	59200	59200	59200	59200	0
212	20240219	165800	4670906500	59200	59200	59200	59200	1349
213	20240219	165700	4670906500	59200	59200	59200	59200	0
214	20240219	165600	4670906500	59200	59200	59200	59200	0
215	20240219	165500	4670906500	59200	59200	59200	59200	0
216	20240219	165400	4670906500	59200	59200	59200	59200	0
217	20240219	165300	4670906500	59200	59200	59200	59200	0
218	20240219	165200	4670906500	59200	59200	59200	59200	0
219	20240219	165100	4670906500	59200	59200	59200	59200	0
220	20240219	165000	4670906500	59200	59200	59200	59200	0
221	20240219	164900	4670906500	59200	59200	59200	59200	0
222	20240219	164800	4670906500	59200	59200	59200	59200	0
223	20240219	164700	4670906500	59200	59200	59200	59200	0
224	20240219	164600	4670906500	59200	59200	59200	59200	0
225	20240219	164500	4670906500	59200	59200	59200	59200	0
226	20240219	164400	4670906500	59200	59200	59200	59200	0
227	20240219	164300	4670906500	59200	59200	59200	59200	0
228	20240219	164200	4670906500	59200	59200	59200	59200	0
229	20240219	164100	4670906500	59200	59200	59200	59200	0
230	20240219	164000	4670906500	59200	59200	59200	59200	0
231	20240219	163900	4670906500	59200	59200	59200	59200	0
232	20240219	163800	4670906500	59200	59200	59200	59200	0
233	20240219	163700	4670906500	59200	59200	59200	59200	0
234	20240219	163600	4670906500	59200	59200	59200	59200	0
235	20240219	163500	4670906500	59200	59200	59200	59200	0
236	20240219	163400	4670906500	59200	59200	59200	59200	0
237	20240219	163300	4670906500	59200	59200	59200	59200	0
238	20240219	163200	4670906500	59200	59200	59200	59200	0
239	20240219	163100	4670906500	59200	59200	59200	59200	0
240	20240219	163000	4670906500	59200	59200	59200	59200	0
241	20240219	162900	4670906500	59200	59200	59200	59200	0
242	20240219	162800	4670906500	59200	59200	59200	59200	1349
243	20240219	162700	4670906500	59200	59200	59200	59200	0
244	20240219	162600	4670906500	59200	59200	59200	59200	0
245	20240219	162500	4670906500	59200	59200	59200	59200	0
246	20240219	162400	4670906500	59200	59200	59200	59200	0
247	20240219	162300	4670906500	59200	59200	59200	59200	0
248	20240219	162200	4670906500	59200	59200	59200	59200	0
249	20240219	162100	4670906500	59200	59200	59200	59200	0
250	20240219	162000	4670906500	59200	59200	59200	59200	0
251	20240219	161900	4670906500	59200	59200	59200	59200	0
252	20240219	161800	4670906500	59200	59200	59200	59200	0
253	20240219	161700	4670906500	59200	59200	59200	59200	0
254	20240219	161600	4670906500	59200	59200	59200	59200	0
255	20240219	161500	4670906500	59200	59200	59200	59200	0
256	20240219	161400	4670906500	59200	59200	59200	59200	0
257	20240219	161300	4670906500	59200	59200	59200	59200	0
258	20240219	161200	4670906500	59200	59200	59200	59200	0
259	20240219	161100	4670906500	59200	59200	59200	59200	0
260	20240219	161000	4670906500	59200	59200	59200	59200	0
261	20240219	160900	4670906500	59200	59200	59200	59200	0
262	20240219	160800	4670906500	59200	59200	59200	59200	0
263	20240219	160700	4670906500	59200	59200	59200	59200	0
264	20240219	160600	4670906500	59200	59200	59200	59200	0
265	20240219	160500	4670906500	59200	59200	59200	59200	0
266	20240219	160400	4670906500	59200	59200	59200	59200	0
267	20240219	160300	4670906500	59200	59200	59200	59200	0
268	20240219	160200	4670906500	59200	59200	59200	59200	0
269	20240219	160100	4670906500	59200	59200	59200	59200	0
270	20240219	160000	4670906500	59200	59200	59200	59200	0
271	20240219	155900	4670906500	59200	59200	59200	59200	0
272	20240219	155800	4670906500	59200	59200	59200	59200	1349
273	20240219	155700	4670906500	59200	59200	59200	59200	0
274	20240219	155600	4670906500	59200	59200	59200	59200	0
275	20240219	155500	4670906500	59200	59200	59200	59200	0
276	20240219	155400	4670906500	59200	59200	59200	59200	0
277	20240219	155300	4670906500	59200	59200	59200	59200	0
278	20240219	155200	4670906500	59200	59200	59200	59200	0
279	20240219	155100	4670906500	59200	59200	59200	59200	0
280	20240219	155000	4670906500	59200	59200	59200	59200	0
281	20240219	154900	4670906500	59200	59200	59200	59200	0
282	20240219	154800	4670906500	59200	59200	59200	59200	0
283	20240219	154700	4670906500	59200	59200	59200	59200	0
284	20240219	154600	4670906500	59200	59200	59200	59200	0
285	20240219	154500	4670906500	59200	59200	59200	59200	0
286	20240219	154400	4670906500	59200	59200	59200	59200	0
287	20240219	154300	4670906500	59200	59200	59200	59200	0
288	20240219	154200	4670906500	59200	59200	59200	59200	0
289	20240219	154100	4670906500	59200	59200	59200	59200	0
290	20240219	154000	4670906500	59200	59200	59200	59200	0
291	20240219	153900	4670906500	59200	59200	59200	59200	0
292	20240219	153800	4670906500	59200	59200	59200	59200	0
293	20240219	153700	4670906500	59200	59200	59200	59200	0
294	20240219	153600	4670906500	59200	59200	59200	59200	0
295	20240219	153500	4670906500	59200	59200	59200	59200	0
296	20240219	153400	4670906500	59200	59200	59200	59200	0
297	20240219	153300	4670906500	59200	59200	59200	59200	0
298	20240219	153200	4670906500	59200	59200	59200	59200	0
299	20240219	153100	4670906500	59200	59200	59200	59200	0
300	20240219	153000	4670906500	59200	59200	59200	59200	1349
301	20240219	152900	4591045700	59400	59400	59400	59400	0
302	20240219	152800	4591045700	59400	59400	59400	59400	0
303	20240219	152700	4591045700	59400	59400	59400	59400	0
304	20240219	152600	4591045700	59400	59400	59400	59400	0
305	20240219	152500	4591045700	59400	59400	59400	59400	0
306	20240219	152400	4591045700	59400	59400	59400	59400	0
307	20240219	152300	4591045700	59400	59400	59400	59400	0
308	20240219	152200	4591045700	59400	59400	59400	59400	0
309	20240219	152100	4591045700	59400	59400	59400	59400	0
310	20240219	152000	4591045700	59400	59400	59400	59400	0
311	20240219	151900	4591045700	59400	59400	59500	59400	145
312	20240219	151800	4582432600	59400	59500	59500	59400	2
313	20240219	151700	4582313700	59400	59400	59400	59300	15
314	20240219	151600	4581422900	59300	59400	59400	59300	52
315	20240219	151500	4578334200	59400	59400	59400	59300	302
316	20240219	151400	4560417000	59400	59400	59500	59400	50
317	20240219	151300	4557445900	59400	59400	59500	59400	111
318	20240219	151200	4550852000	59400	59400	59400	59400	116
319	20240219	151100	4543961600	59400	59400	59400	59300	100
320	20240219	151000	4538027200	59400	59400	59400	59300	93
321	20240219	150900	4532503200	59500	59400	59500	59400	85
322	20240219	150800	4527446500	59400	59400	59400	59300	46
323	20240219	150700	4524714200	59500	59400	59500	59400	90
324	20240219	150600	4519368000	59500	59400	59500	59300	161
325	20240219	150500	4509796100	59400	59400	59500	59400	113
326	20240219	150400	4503082200	59400	59200	59400	59200	160
327	20240219	150300	4493609000	59100	59200	59200	59100	192
328	20240219	150200	4482250900	59200	59300	59400	59100	620
329	20240219	150100	4445507500	59300	59400	59400	59300	114
330	20240219	150000	4438741800	59400	59300	59400	59300	173
331	20240219	145900	4428475600	59400	59400	59400	59300	269
332	20240219	145800	4412515100	59300	59300	59500	59300	104
333	20240219	145700	4406336400	59400	59300	59400	59300	149
334	20240219	145600	4397487300	59400	59200	59400	59200	159
335	20240219	145500	4388060500	59300	59200	59300	59200	142
336	20240219	145400	4379640000	59300	59200	59400	59200	226
337	20240219	145300	4366251500	59300	59400	59400	59300	163
338	20240219	145200	4356582300	59400	59300	59400	59300	71
339	20240219	145100	4352370300	59300	59200	59300	59200	141
340	20240219	145000	4344019900	59200	59200	59200	59100	497
341	20240219	144900	4314629700	59300	59300	59400	59300	130
342	20240219	144800	4306918000	59300	59400	59400	59300	127
343	20240219	144700	4299377900	59400	59300	59400	59300	41
344	20240219	144600	4296945900	59400	59400	59400	59300	117
345	20240219	144500	4289997700	59400	59300	59400	59300	877
346	20240219	144400	4237976100	59500	59400	59500	59300	115
347	20240219	144300	4231136600	59400	59400	59400	59300	79
348	20240219	144200	4226446800	59400	59500	59500	59300	218
349	20240219	144100	4213487500	59500	59400	59500	59400	129
350	20240219	144000	4205822500	59400	59500	59500	59300	96
351	20240219	143900	4200117400	59500	59500	59500	59500	314
352	20240219	143800	4181434400	59400	59500	59500	59300	105
353	20240219	143700	4175195100	59500	59400	59500	59300	132
354	20240219	143600	4167351700	59300	59400	59500	59300	119
355	20240219	143500	4160289200	59500	59300	59500	59200	143
356	20240219	143400	4151799800	59300	59400	59400	59300	233
357	20240219	143300	4137970300	59400	59500	59500	59300	63
358	20240219	143200	4134223600	59400	59400	59400	59300	165
359	20240219	143100	4124428000	59500	59500	59500	59400	110
360	20240219	143000	4117888400	59500	59400	59500	59400	110
361	20240219	142900	4111345800	59400	59500	59500	59300	145
362	20240219	142800	4102730600	59400	59400	59500	59400	172
363	20240219	142700	4092505100	59400	59400	59500	59300	105
364	20240219	142600	4086261100	59400	59500	59500	59400	123
365	20240219	142500	4078951500	59400	59500	59500	59300	202
366	20240219	142400	4066959100	59500	59400	59500	59300	134
367	20240219	142300	4058999200	59400	59300	59500	59200	521
368	20240219	142200	4028070800	59300	59200	59300	59100	78
369	20240219	142100	4023453300	59200	59300	59300	59200	671
370	20240219	142000	3983727500	59200	59300	59300	59200	161
371	20240219	141900	3974191100	59200	59300	59300	59200	75
372	20240219	141800	3969751000	59300	59300	59300	59200	326
373	20240219	141700	3950424500	59300	59100	59300	59000	641
374	20240219	141600	3912516800	59100	59000	59100	59000	959
375	20240219	141500	3855935600	59000	59000	59000	58900	105
376	20240219	141400	3849740900	58900	58900	59000	58800	229
377	20240219	141300	3836252000	58900	58900	59000	58900	109
378	20240219	141200	3829826700	58900	58800	58900	58800	266
379	20240219	141100	3814163300	58900	58900	58900	58900	172
380	20240219	141000	3804032500	58900	58800	58900	58800	96
381	20240219	140900	3798382300	58800	58900	58900	58800	110
382	20240219	140800	3791908800	58700	58800	58900	58700	29
383	20240219	140700	3790203800	58700	58700	58800	58700	174
384	20240219	140600	3779988800	58700	58600	58800	58600	458
385	20240219	140500	3753079900	58600	58700	58700	58600	142
386	20240219	140400	3744754500	58700	58700	58700	58700	96
387	20240219	140300	3739119300	58700	58800	58800	58700	1818
388	20240219	140200	3632222800	58800	58900	58900	58800	32
389	20240219	140100	3630338200	58900	58600	58900	58600	250
390	20240219	140000	3615656200	58700	58700	58700	58600	50
391	20240219	135900	3612724600	58700	58600	58700	58600	19
392	20240219	135800	3611609500	58600	58600	58700	58600	32
393	20240219	135700	3609734200	58600	58600	58700	58600	23
394	20240219	135600	3608385400	58700	58600	58700	58600	98
395	20240219	135500	3602642100	58600	58600	58600	58600	3
396	20240219	135400	3602466300	58600	58600	58700	58600	93
397	20240219	135300	3597010100	58700	58700	58700	58600	25
398	20240219	135200	3595544800	58700	58700	58700	58700	315
399	20240219	135100	3577054300	58700	58700	58700	58700	131
400	20240219	135000	3569364600	58700	58700	58700	58700	55
401	20240219	134900	3566136100	58700	58600	58700	58600	533
402	20240219	134800	3534849400	58700	58700	58700	58700	27
403	20240219	134700	3533264500	58800	58600	58800	58600	87
404	20240219	134600	3528163500	58700	58700	58700	58700	6
405	20240219	134500	3527811300	58800	58700	58800	58700	85
406	20240219	134400	3522820800	58700	58700	58700	58700	35
407	20240219	134300	3520766300	58800	58700	58800	58600	70
408	20240219	134200	3516656500	58700	58700	58700	58700	2
409	20240219	134100	3516539100	58600	58700	58700	58600	45
410	20240219	134000	3513897900	58700	58700	58700	58700	80
411	20240219	133900	3509201900	58700	58700	58700	58700	56
412	20240219	133800	3505914700	58700	58700	58800	58700	12
413	20240219	133700	3505210100	58700	58700	58800	58700	50
414	20240219	133600	3502275000	58700	58700	58700	58700	91
415	20240219	133500	3496933300	58800	58700	58800	58600	32
416	20240219	133400	3495054400	58700	58700	58700	58700	62
417	20240219	133300	3491415000	58700	58700	58700	58700	56
418	20240219	133200	3488127800	58700	58700	58700	58700	525
419	20240219	133100	3457310300	58700	58700	58800	58700	275
420	20240219	133000	3441161800	58800	58700	58800	58700	272
421	20240219	132900	3425175000	58800	58800	58800	58700	7
422	20240219	132800	3424763700	58800	58700	58800	58700	37
423	20240219	132700	3422591700	58700	58700	58700	58700	21
424	20240219	132600	3421359000	58700	58600	58700	58600	112
425	20240219	132500	3414785200	58700	58700	58700	58700	81
426	20240219	132400	3410030500	58700	58700	58700	58700	59
427	20240219	132300	3406567200	58700	58700	58700	58700	34
428	20240219	132200	3404571400	58800	58700	58800	58700	5
429	20240219	132100	3404277700	58700	58600	58700	58600	544
430	20240219	132000	3372379600	58600	58600	58700	58600	284
431	20240219	131900	3355717000	58700	58600	58700	58600	327
432	20240219	131800	3336535400	58600	58600	58700	58600	12
433	20240219	131700	3335832100	58600	58600	58600	58500	152
434	20240219	131600	3326925200	58500	58500	58600	58500	43
435	20240219	131500	3324409500	58700	58700	58700	58500	255
436	20240219	131400	3309472900	58600	58600	58600	58600	87
437	20240219	131300	3304374700	58600	58600	58700	58600	263
438	20240219	131200	3288962800	58600	58600	58600	58600	75
439	20240219	131100	3284567800	58600	58600	58600	58600	116
440	20240219	131000	3277770200	58600	58600	58600	58600	32
441	20240219	130900	3275895000	58600	58600	58600	58500	425
442	20240219	130800	3250990100	58600	58600	58600	58600	384
443	20240219	130700	3228487700	58600	58600	58700	58600	465
444	20240219	130600	3201235700	58600	58600	58600	58600	40
445	20240219	130500	3198891700	58600	58700	58700	58600	122
446	20240219	130400	3191735200	58700	58600	58700	58500	760
447	20240219	130300	3147151000	58600	58700	58700	58600	173
448	20240219	130200	3137013100	58600	58600	58600	58600	86
449	20240219	130100	3131973500	58700	58700	58700	58500	368
450	20240219	130000	3110409200	58600	58600	58600	58500	1037
451	20240219	125900	3049707100	58600	58700	58700	58500	1332
452	20240219	125800	2971698600	58700	58600	58700	58500	1264
453	20240219	125700	2897629200	58600	58600	58700	58600	162
454	20240219	125600	2888135400	58600	58600	58600	58600	70
455	20240219	125500	2884033400	58600	58600	58600	58600	89
456	20240219	125400	2878818000	58600	58700	58700	58600	204
457	20240219	125300	2866863300	58700	58600	58700	58600	93
458	20240219	125200	2861413400	58600	58700	58700	58600	2157
459	20240219	125100	2735010500	58700	58700	58700	58700	429
460	20240219	125000	2709828200	58700	58700	58800	58700	86
461	20240219	124900	2704778800	58700	58800	58800	58700	113
462	20240219	124800	2698135500	58700	58700	58800	58700	257
463	20240219	124700	2683049400	58800	58800	58900	58700	692
464	20240219	124600	2642359700	58800	58800	58900	58800	116
465	20240219	124500	2635538500	58800	58900	58900	58800	3035
466	20240219	124400	2456778800	58900	59000	59000	58900	523
467	20240219	124300	2425924200	59000	59000	59100	59000	400
468	20240219	124200	2402324000	59000	59000	59000	59000	2
469	20240219	124100	2402206000	59000	59000	59000	59000	83
470	20240219	124000	2397309000	59000	59000	59000	59000	50
471	20240219	123900	2394359000	59000	59000	59000	59000	40
472	20240219	123800	2391999000	59000	59100	59100	59000	156
473	20240219	123700	2382782700	59100	59100	59100	59100	80
474	20240219	123600	2378054700	59100	59100	59100	59100	1662
475	20240219	123500	2279830500	59100	59100	59100	59100	41
476	20240219	123400	2277407400	59100	59100	59100	59100	41
477	20240219	123300	2274984300	59100	59100	59100	59100	58
478	20240219	123200	2271556500	59100	59100	59100	59100	65
479	20240219	123100	2267715000	59100	59000	59200	59000	431
480	20240219	123000	2242242900	59000	59000	59100	59000	49
481	20240219	122900	2239351800	59000	59000	59000	59000	134
482	20240219	122800	2231445800	59000	59000	59000	59000	83
483	20240219	122700	2226548800	59000	59000	59000	59000	508
484	20240219	122600	2196576800	59000	59100	59100	59000	65
485	20240219	122500	2192740800	59100	59000	59100	59000	8
486	20240219	122400	2192268600	59000	59100	59100	59000	69
487	20240219	122300	2188193900	59100	59100	59100	59100	28
488	20240219	122200	2186539100	59100	59100	59100	59100	64
489	20240219	122100	2182756700	59100	59100	59200	59100	35
490	20240219	122000	2180688100	59000	59000	59200	59000	110
491	20240219	121900	2174186800	59100	59100	59100	59100	55
492	20240219	121800	2170936300	59100	59100	59100	59100	95
493	20240219	121700	2165321800	59100	59100	59100	59100	52
494	20240219	121600	2162248600	59000	59100	59200	59000	767
495	20240219	121500	2116941600	59000	59000	59100	59000	77
496	20240219	121400	2112398100	59000	59100	59100	59000	54
497	20240219	121300	2109207700	59100	59100	59100	59000	9
498	20240219	121200	2108676500	59100	59200	59200	59100	57
499	20240219	121100	2105307500	59200	59100	59200	59100	88
500	20240219	121000	2100105700	59100	59100	59100	59100	38
501	20240219	120900	2097859900	59100	59100	59100	59000	110
502	20240219	120800	2091368400	59000	59100	59100	59000	71
503	20240219	120700	2087178900	59100	59100	59100	59100	293
504	20240219	120600	2069862600	59100	59100	59100	59100	64
505	20240219	120500	2066080200	59100	59100	59200	59100	24
506	20240219	120400	2064661600	59100	59100	59100	59100	84
507	20240219	120300	2059697200	59100	59000	59100	59000	37
508	20240219	120200	2057511600	59000	59100	59100	59000	34
509	20240219	120100	2055503100	59100	59200	59200	59100	32
510	20240219	120000	2053611300	59200	59000	59200	59000	133
511	20240219	115900	2045749400	59000	59000	59100	59000	12
512	20240219	115800	2045041300	59000	59000	59100	59000	56
513	20240219	115700	2041734000	59000	59100	59100	59000	117
514	20240219	115600	2034825900	59100	59200	59200	59000	102
515	20240219	115500	2028801600	59100	59100	59200	59100	144
516	20240219	115400	2020286700	59000	59100	59100	59000	19
517	20240219	115300	2019164600	59100	59200	59200	59100	77
518	20240219	115200	2014613000	59100	59100	59100	59100	62
519	20240219	115100	2010948800	59100	59100	59100	59100	67
520	20240219	115000	2006989100	59200	59100	59200	59100	12
521	20240219	114900	2006279400	59100	59100	59200	59100	63
522	20240219	114800	2002555800	59100	59200	59200	59100	31
523	20240219	114700	2000723600	59100	59100	59200	59100	11
524	20240219	114600	2000073300	59100	59100	59100	59100	53
525	20240219	114500	1996941000	59100	59200	59200	59100	35
526	20240219	114400	1994870500	59100	59200	59200	59100	79
527	20240219	114300	1990200900	59100	59100	59100	59100	34
528	20240219	114200	1988191500	59100	59100	59100	59100	52
529	20240219	114100	1985118300	59100	59100	59200	59100	15
530	20240219	114000	1984231700	59100	59100	59100	59100	57
531	20240219	113900	1980863000	59100	59000	59200	59000	64
532	20240219	113800	1977078700	59100	59000	59100	59000	93
533	20240219	113700	1971586600	59100	59000	59100	59000	19
534	20240219	113600	1970465300	59100	59000	59100	59000	11
535	20240219	113500	1969816200	59000	59000	59000	59000	71
536	20240219	113400	1965627200	59000	59000	59100	59000	37
537	20240219	113300	1963442100	59000	59100	59100	59000	89
538	20240219	113200	1958188200	59200	58900	59200	58900	1171
539	20240219	113100	1889093300	58900	58900	58900	58900	87
540	20240219	113000	1883969000	58900	58900	59000	58900	328
541	20240219	112900	1864649500	58900	59000	59000	58900	951
542	20240219	112800	1808558500	59000	59000	59100	59000	24
543	20240219	112700	1807142100	59100	59000	59100	59000	71
544	20240219	112600	1802952600	59000	59000	59100	59000	23
545	20240219	112500	1801595100	59000	59100	59200	59000	123
546	20240219	112400	1794327300	59100	59100	59100	59100	152
547	20240219	112300	1785344100	59200	59000	59200	59000	187
548	20240219	112200	1774289200	59000	59100	59100	59000	94
549	20240219	112100	1768740600	59000	59000	59000	59000	26
550	20240219	112000	1767206600	59100	59000	59100	59000	195
551	20240219	111900	1755699900	59000	59100	59100	59000	615
552	20240219	111800	1719414600	59000	59000	59100	59000	103
553	20240219	111700	1713337500	59000	59000	59000	59000	8
554	20240219	111600	1712865500	59100	59000	59100	59000	154
555	20240219	111500	1703777600	59000	59000	59100	59000	34
556	20240219	111400	1701771200	59000	59000	59000	59000	14
557	20240219	111300	1700945200	59000	59000	59100	59000	84
558	20240219	111200	1695989100	59000	59100	59100	59000	201
559	20240219	111100	1684120600	59100	59100	59100	59000	657
560	20240219	111000	1645292000	59100	59000	59100	59000	7
561	20240219	110900	1644878600	59000	59000	59100	59000	126
562	20240219	110800	1637443800	59000	59000	59000	59000	36
563	20240219	110700	1635319800	59000	59000	59000	59000	176
564	20240219	110600	1624935800	59000	59100	59100	59000	288
565	20240219	110500	1607936200	59000	59100	59100	59000	106
566	20240219	110400	1601681900	59000	59100	59100	59000	54
567	20240219	110300	1598494900	59000	59000	59100	59000	74
568	20240219	110200	1594127400	59000	59000	59000	59000	267
569	20240219	110100	1578374400	59000	59000	59100	59000	69
570	20240219	110000	1574301800	59000	59100	59200	59000	449
571	20240219	105900	1547773000	59100	59100	59200	59100	29
572	20240219	105800	1546059000	59100	59100	59100	59100	565
573	20240219	105700	1512667500	59100	59200	59300	59100	826
574	20240219	105600	1463768800	59200	59200	59200	59200	89
575	20240219	105500	1458500000	59200	59200	59200	59200	13
576	20240219	105400	1457730400	59200	59200	59200	59200	135
577	20240219	105300	1449738400	59200	59200	59200	59200	42
578	20240219	105200	1447252000	59300	59200	59300	59200	11
579	20240219	105100	1446600700	59200	59300	59300	59200	168
580	20240219	105000	1436638400	59300	59300	59300	59300	26
581	20240219	104900	1435096600	59300	59300	59300	59300	50
582	20240219	104800	1432131600	59300	59400	59400	59300	207
583	20240219	104700	1419846200	59300	59300	59300	59300	18
584	20240219	104600	1418778800	59300	59300	59300	59300	35
585	20240219	104500	1416703300	59400	59300	59400	59300	92
586	20240219	104400	1411247200	59300	59300	59300	59300	36
587	20240219	104300	1409112400	59400	59300	59400	59300	49
588	20240219	104200	1406204500	59300	59200	59300	59200	24
589	20240219	104100	1404783000	59200	59300	59300	59200	109
590	20240219	104000	1398319900	59200	59100	59200	59100	100
591	20240219	103900	1392400900	59100	59200	59200	59100	62
592	20240219	103800	1388736600	59200	59100	59200	59000	131
593	20240219	103700	1380993300	59100	59100	59200	59100	10
594	20240219	103600	1380402200	59100	59100	59200	59100	62
595	20240219	103500	1376737800	59100	59100	59100	59100	144
596	20240219	103400	1368227400	59100	59100	59200	59100	82
597	20240219	103300	1363379200	59100	59100	59200	59100	142
598	20240219	103200	1354986000	59100	59100	59100	59100	11
599	20240219	103100	1354335900	59100	59200	59200	59100	94
600	20240219	103000	1348772400	59200	59200	59300	59200	61
601	20240219	102900	1345161100	59200	59200	59200	59200	32
602	20240219	102800	1343266700	59200	59200	59200	59200	23
603	20240219	102700	1341905100	59200	59200	59200	59200	6
604	20240219	102600	1341549900	59200	59100	59200	59100	212
605	20240219	102500	1329006100	59100	59100	59100	59000	106
606	20240219	102400	1322743500	59100	59200	59200	59100	69
607	20240219	102300	1318665500	59100	59200	59200	59100	474
608	20240219	102200	1290647300	59200	59300	59300	59200	62
609	20240219	102100	1286972200	59300	59200	59300	59200	351
610	20240219	102000	1266188700	59100	59100	59200	59100	128
611	20240219	101900	1258623700	59100	59200	59200	59100	344
612	20240219	101800	1238279500	59100	59100	59200	59100	217
613	20240219	101700	1225436300	59200	59100	59200	59100	166
614	20240219	101600	1215625100	59100	59100	59200	59100	111
615	20240219	101500	1209064100	59200	59100	59200	59100	29
616	20240219	101400	1207349700	59100	59200	59200	59100	103
617	20240219	101300	1201256100	59100	59100	59100	59000	83
618	20240219	101200	1196352600	59100	59100	59100	59100	17
619	20240219	101100	1195347900	59100	59100	59100	59000	91
620	20240219	101000	1189976100	59100	59100	59100	59000	679
621	20240219	100900	1149847300	59100	59100	59200	59100	51
622	20240219	100800	1146832600	59200	59100	59200	59100	114
623	20240219	100700	1140095100	59200	59100	59200	59100	115
624	20240219	100600	1133297800	59200	59200	59200	59100	177
625	20240219	100500	1122820100	59200	59200	59300	59200	65
626	20240219	100400	1118971900	59200	59200	59200	59200	102
627	20240219	100300	1112933500	59200	59200	59300	59200	162
628	20240219	100200	1103338700	59300	59200	59300	59200	33
629	20240219	100100	1101384800	59300	59300	59300	59200	89
630	20240219	100000	1096115100	59300	59300	59300	59200	416
631	20240219	095900	1071450200	59300	59400	59400	59300	214
632	20240219	095800	1058740000	59400	59500	59500	59400	247
633	20240219	095700	1044045800	59500	59500	59600	59500	1005
634	20240219	095600	984230000	59500	59500	59500	59400	14
635	20240219	095500	983398100	59500	59700	59700	59500	698
636	20240219	095400	941866000	59700	59500	59700	59500	130
637	20240219	095300	934115900	59600	59600	59600	59500	103
638	20240219	095200	927979600	59600	59700	59700	59500	80
639	20240219	095100	923212100	59600	59400	59700	59400	472
640	20240219	095000	895097100	59400	59300	59400	59300	326
641	20240219	094900	875752200	59300	59200	59300	59200	105
642	20240219	094800	869536100	59200	59200	59200	59200	304
643	20240219	094700	851539300	59200	59200	59200	59200	118
644	20240219	094600	844553700	59200	59300	59300	59200	1028
645	20240219	094500	783653300	59300	59300	59300	59300	7
646	20240219	094400	783238200	59400	59300	59400	59300	40
647	20240219	094300	780865700	59400	59300	59400	59300	296
648	20240219	094200	763297500	59300	59400	59400	59300	37
649	20240219	094100	761100700	59400	59300	59400	59300	132
650	20240219	094000	753273000	59300	59300	59400	59300	17
651	20240219	093900	752264800	59300	59400	59400	59300	54
652	20240219	093800	749062500	59300	59400	59400	59300	207
653	20240219	093700	736770800	59400	59300	59500	59300	47
654	20240219	093600	733977400	59300	59200	59400	59200	377
655	20240219	093500	711630800	59300	59300	59300	59200	58
656	20240219	093400	708196600	59300	59100	59300	59100	573
657	20240219	093300	674275900	59200	59100	59200	59100	550
658	20240219	093200	641764100	59100	59200	59200	59100	1142
659	20240219	093100	574221900	59200	59200	59300	59200	252
660	20240219	093000	559295500	59200	59300	59400	59200	203
661	20240219	092900	547259900	59300	59300	59300	59300	290
662	20240219	092800	530062900	59400	59500	59500	59400	221
663	20240219	092700	516934800	59400	59600	59600	59400	299
664	20240219	092600	499139900	59600	59500	59600	59500	407
665	20240219	092500	474906700	59500	59500	59600	59400	206
666	20240219	092400	462656800	59400	59500	59500	59400	632
667	20240219	092300	425091700	59600	59600	59600	59500	101
668	20240219	092200	419076400	59700	59600	59800	59600	326
669	20240219	092100	399620900	59500	59500	59600	59400	399
670	20240219	092000	375917600	59400	59600	59600	59400	494
671	20240219	091900	346534000	59600	59800	59800	59500	905
672	20240219	091800	292628000	59600	59700	59700	59600	431
673	20240219	091700	266914500	59700	59700	59700	59700	27
674	20240219	091600	265302600	59700	59800	59800	59600	260
675	20240219	091500	249782400	59700	59700	59900	59700	100
676	20240219	091400	243806400	59700	59800	59900	59700	348
677	20240219	091300	223023600	59900	59900	59900	59700	414
678	20240219	091200	198293800	59700	59900	60000	59700	104
679	20240219	091100	192064700	59700	59900	59900	59700	131
680	20240219	091000	184231200	59900	60000	60000	59900	295
681	20240219	090900	166556400	59900	60000	60000	59900	81
682	20240219	090800	161699100	60000	60000	60000	59900	222
683	20240219	090700	148380500	60000	59800	60000	59800	199
684	20240219	090600	136452500	59700	59900	59900	59700	317
685	20240219	090500	117503800	59600	59500	59900	59500	96
686	20240219	090400	111762400	59900	59600	59900	59500	400
687	20240219	090300	87941100	59600	59900	59900	59500	359
688	20240219	090200	66520100	59900	60000	60000	59700	111
689	20240219	090100	59873100	60100	60000	60100	60000	384
690	20240219	090000	36828800	59600	60000	60000	59600	614