KissMeData/086900/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195500	5494850400	187700	187700	187700	187700	427
3	20240219	195400	5494850400	187700	187700	187700	187700	0
4	20240219	195300	5494850400	187700	187700	187700	187700	0
5	20240219	195200	5494850400	187700	187700	187700	187700	0
6	20240219	195100	5494850400	187700	187700	187700	187700	0
7	20240219	195000	5494850400	187700	187700	187700	187700	0
8	20240219	194900	5494850400	187700	187700	187700	187700	0
9	20240219	194800	5494850400	187700	187700	187700	187700	0
10	20240219	194700	5494850400	187700	187700	187700	187700	0
11	20240219	194600	5494850400	187700	187700	187700	187700	0
12	20240219	194500	5494850400	187700	187700	187700	187700	0
13	20240219	194400	5494850400	187700	187700	187700	187700	0
14	20240219	194300	5494850400	187700	187700	187700	187700	0
15	20240219	194200	5494850400	187700	187700	187700	187700	0
16	20240219	194100	5494850400	187700	187700	187700	187700	0
17	20240219	194000	5494850400	187700	187700	187700	187700	0
18	20240219	193900	5494850400	187700	187700	187700	187700	0
19	20240219	193800	5494850400	187700	187700	187700	187700	0
20	20240219	193700	5494850400	187700	187700	187700	187700	0
21	20240219	193600	5494850400	187700	187700	187700	187700	0
22	20240219	193500	5494850400	187700	187700	187700	187700	0
23	20240219	193400	5494850400	187700	187700	187700	187700	0
24	20240219	193300	5494850400	187700	187700	187700	187700	0
25	20240219	193200	5494850400	187700	187700	187700	187700	0
26	20240219	193100	5494850400	187700	187700	187700	187700	0
27	20240219	193000	5494850400	187700	187700	187700	187700	0
28	20240219	192900	5494850400	187700	187700	187700	187700	0
29	20240219	192800	5494850400	187700	187700	187700	187700	0
30	20240219	192700	5494850400	187700	187700	187700	187700	0
31	20240219	192600	5494850400	187700	187700	187700	187700	0
32	20240219	192500	5494850400	187700	187700	187700	187700	427
33	20240219	192400	5494850400	187700	187700	187700	187700	0
34	20240219	192300	5494850400	187700	187700	187700	187700	0
35	20240219	192200	5494850400	187700	187700	187700	187700	0
36	20240219	192100	5494850400	187700	187700	187700	187700	0
37	20240219	192000	5494850400	187700	187700	187700	187700	0
38	20240219	191900	5494850400	187700	187700	187700	187700	0
39	20240219	191800	5494850400	187700	187700	187700	187700	0
40	20240219	191700	5494850400	187700	187700	187700	187700	0
41	20240219	191600	5494850400	187700	187700	187700	187700	0
42	20240219	191500	5494850400	187700	187700	187700	187700	0
43	20240219	191400	5494850400	187700	187700	187700	187700	0
44	20240219	191300	5494850400	187700	187700	187700	187700	0
45	20240219	191200	5494850400	187700	187700	187700	187700	0
46	20240219	191100	5494850400	187700	187700	187700	187700	0
47	20240219	191000	5494850400	187700	187700	187700	187700	0
48	20240219	190900	5494850400	187700	187700	187700	187700	0
49	20240219	190800	5494850400	187700	187700	187700	187700	0
50	20240219	190700	5494850400	187700	187700	187700	187700	0
51	20240219	190600	5494850400	187700	187700	187700	187700	0
52	20240219	190500	5494850400	187700	187700	187700	187700	0
53	20240219	190400	5494850400	187700	187700	187700	187700	0
54	20240219	190300	5494850400	187700	187700	187700	187700	0
55	20240219	190200	5494850400	187700	187700	187700	187700	0
56	20240219	190100	5494850400	187700	187700	187700	187700	0
57	20240219	190000	5494850400	187700	187700	187700	187700	0
58	20240219	185900	5494850400	187700	187700	187700	187700	0
59	20240219	185800	5494850400	187700	187700	187700	187700	0
60	20240219	185700	5494850400	187700	187700	187700	187700	0
61	20240219	185600	5494850400	187700	187700	187700	187700	0
62	20240219	185500	5494850400	187700	187700	187700	187700	427
63	20240219	185400	5494850400	187700	187700	187700	187700	0
64	20240219	185300	5494850400	187700	187700	187700	187700	0
65	20240219	185200	5494850400	187700	187700	187700	187700	0
66	20240219	185100	5494850400	187700	187700	187700	187700	0
67	20240219	185000	5494850400	187700	187700	187700	187700	0
68	20240219	184900	5494850400	187700	187700	187700	187700	0
69	20240219	184800	5494850400	187700	187700	187700	187700	0
70	20240219	184700	5494850400	187700	187700	187700	187700	0
71	20240219	184600	5494850400	187700	187700	187700	187700	0
72	20240219	184500	5494850400	187700	187700	187700	187700	0
73	20240219	184400	5494850400	187700	187700	187700	187700	0
74	20240219	184300	5494850400	187700	187700	187700	187700	0
75	20240219	184200	5494850400	187700	187700	187700	187700	0
76	20240219	184100	5494850400	187700	187700	187700	187700	0
77	20240219	184000	5494850400	187700	187700	187700	187700	0
78	20240219	183900	5494850400	187700	187700	187700	187700	0
79	20240219	183800	5494850400	187700	187700	187700	187700	0
80	20240219	183700	5494850400	187700	187700	187700	187700	0
81	20240219	183600	5494850400	187700	187700	187700	187700	0
82	20240219	183500	5494850400	187700	187700	187700	187700	0
83	20240219	183400	5494850400	187700	187700	187700	187700	0
84	20240219	183300	5494850400	187700	187700	187700	187700	0
85	20240219	183200	5494850400	187700	187700	187700	187700	0
86	20240219	183100	5494850400	187700	187700	187700	187700	0
87	20240219	183000	5494850400	187700	187700	187700	187700	0
88	20240219	182900	5494850400	187700	187700	187700	187700	0
89	20240219	182800	5494850400	187700	187700	187700	187700	0
90	20240219	182700	5494850400	187700	187700	187700	187700	0
91	20240219	182600	5494850400	187700	187700	187700	187700	0
92	20240219	182500	5494850400	187700	187700	187700	187700	427
93	20240219	182400	5494850400	187700	187700	187700	187700	0
94	20240219	182300	5494850400	187700	187700	187700	187700	0
95	20240219	182200	5494850400	187700	187700	187700	187700	0
96	20240219	182100	5494850400	187700	187700	187700	187700	0
97	20240219	182000	5494850400	187700	187700	187700	187700	0
98	20240219	181900	5494850400	187700	187700	187700	187700	0
99	20240219	181800	5494850400	187700	187700	187700	187700	0
100	20240219	181700	5494850400	187700	187700	187700	187700	0
101	20240219	181600	5494850400	187700	187700	187700	187700	0
102	20240219	181500	5494850400	187700	187700	187700	187700	0
103	20240219	181400	5494850400	187700	187700	187700	187700	0
104	20240219	181300	5494850400	187700	187700	187700	187700	0
105	20240219	181200	5494850400	187700	187700	187700	187700	0
106	20240219	181100	5494850400	187700	187700	187700	187700	0
107	20240219	181000	5494850400	187700	187700	187700	187700	0
108	20240219	180900	5494850400	187700	187700	187700	187700	0
109	20240219	180800	5494850400	187700	187700	187700	187700	0
110	20240219	180700	5494850400	187700	187700	187700	187700	0
111	20240219	180600	5494850400	187700	187700	187700	187700	0
112	20240219	180500	5494850400	187700	187700	187700	187700	0
113	20240219	180400	5494850400	187700	187700	187700	187700	0
114	20240219	180300	5494850400	187700	187700	187700	187700	0
115	20240219	180200	5494850400	187700	187700	187700	187700	0
116	20240219	180100	5494850400	187700	187700	187700	187700	0
117	20240219	180000	5494850400	187700	187700	187700	187700	0
118	20240219	175900	5494850400	187700	187700	187700	187700	0
119	20240219	175800	5494850400	187700	187700	187700	187700	0
120	20240219	175700	5494850400	187700	187700	187700	187700	0
121	20240219	175600	5494850400	187700	187700	187700	187700	0
122	20240219	175500	5494850400	187700	187700	187700	187700	427
123	20240219	175400	5494850400	187700	187700	187700	187700	0
124	20240219	175300	5494850400	187700	187700	187700	187700	0
125	20240219	175200	5494850400	187700	187700	187700	187700	0
126	20240219	175100	5494850400	187700	187700	187700	187700	0
127	20240219	175000	5494850400	187700	187700	187700	187700	0
128	20240219	174900	5494850400	187700	187700	187700	187700	0
129	20240219	174800	5494850400	187700	187700	187700	187700	0
130	20240219	174700	5494850400	187700	187700	187700	187700	0
131	20240219	174600	5494850400	187700	187700	187700	187700	0
132	20240219	174500	5494850400	187700	187700	187700	187700	0
133	20240219	174400	5494850400	187700	187700	187700	187700	0
134	20240219	174300	5494850400	187700	187700	187700	187700	0
135	20240219	174200	5494850400	187700	187700	187700	187700	0
136	20240219	174100	5494850400	187700	187700	187700	187700	0
137	20240219	174000	5494850400	187700	187700	187700	187700	0
138	20240219	173900	5494850400	187700	187700	187700	187700	0
139	20240219	173800	5494850400	187700	187700	187700	187700	0
140	20240219	173700	5494850400	187700	187700	187700	187700	0
141	20240219	173600	5494850400	187700	187700	187700	187700	0
142	20240219	173500	5494850400	187700	187700	187700	187700	0
143	20240219	173400	5494850400	187700	187700	187700	187700	0
144	20240219	173300	5494850400	187700	187700	187700	187700	0
145	20240219	173200	5494850400	187700	187700	187700	187700	0
146	20240219	173100	5494850400	187700	187700	187700	187700	0
147	20240219	173000	5494850400	187700	187700	187700	187700	0
148	20240219	172900	5494850400	187700	187700	187700	187700	0
149	20240219	172800	5494850400	187700	187700	187700	187700	0
150	20240219	172700	5494850400	187700	187700	187700	187700	0
151	20240219	172600	5494850400	187700	187700	187700	187700	0
152	20240219	172500	5494850400	187700	187700	187700	187700	427
153	20240219	172400	5494850400	187700	187700	187700	187700	0
154	20240219	172300	5494850400	187700	187700	187700	187700	0
155	20240219	172200	5494850400	187700	187700	187700	187700	0
156	20240219	172100	5494850400	187700	187700	187700	187700	0
157	20240219	172000	5494850400	187700	187700	187700	187700	0
158	20240219	171900	5494850400	187700	187700	187700	187700	0
159	20240219	171800	5494850400	187700	187700	187700	187700	0
160	20240219	171700	5494850400	187700	187700	187700	187700	0
161	20240219	171600	5494850400	187700	187700	187700	187700	0
162	20240219	171500	5494850400	187700	187700	187700	187700	0
163	20240219	171400	5494850400	187700	187700	187700	187700	0
164	20240219	171300	5494850400	187700	187700	187700	187700	0
165	20240219	171200	5494850400	187700	187700	187700	187700	0
166	20240219	171100	5494850400	187700	187700	187700	187700	0
167	20240219	171000	5494850400	187700	187700	187700	187700	0
168	20240219	170900	5494850400	187700	187700	187700	187700	0
169	20240219	170800	5494850400	187700	187700	187700	187700	0
170	20240219	170700	5494850400	187700	187700	187700	187700	0
171	20240219	170600	5494850400	187700	187700	187700	187700	0
172	20240219	170500	5494850400	187700	187700	187700	187700	0
173	20240219	170400	5494850400	187700	187700	187700	187700	0
174	20240219	170300	5494850400	187700	187700	187700	187700	0
175	20240219	170200	5494850400	187700	187700	187700	187700	0
176	20240219	170100	5494850400	187700	187700	187700	187700	0
177	20240219	170000	5494850400	187700	187700	187700	187700	0
178	20240219	165900	5494850400	187700	187700	187700	187700	0
179	20240219	165800	5494850400	187700	187700	187700	187700	0
180	20240219	165700	5494850400	187700	187700	187700	187700	0
181	20240219	165600	5494850400	187700	187700	187700	187700	0
182	20240219	165500	5494850400	187700	187700	187700	187700	427
183	20240219	165400	5494850400	187700	187700	187700	187700	0
184	20240219	165300	5494850400	187700	187700	187700	187700	0
185	20240219	165200	5494850400	187700	187700	187700	187700	0
186	20240219	165100	5494850400	187700	187700	187700	187700	0
187	20240219	165000	5494850400	187700	187700	187700	187700	0
188	20240219	164900	5494850400	187700	187700	187700	187700	0
189	20240219	164800	5494850400	187700	187700	187700	187700	0
190	20240219	164700	5494850400	187700	187700	187700	187700	0
191	20240219	164600	5494850400	187700	187700	187700	187700	0
192	20240219	164500	5494850400	187700	187700	187700	187700	0
193	20240219	164400	5494850400	187700	187700	187700	187700	0
194	20240219	164300	5494850400	187700	187700	187700	187700	0
195	20240219	164200	5494850400	187700	187700	187700	187700	0
196	20240219	164100	5494850400	187700	187700	187700	187700	0
197	20240219	164000	5494850400	187700	187700	187700	187700	0
198	20240219	163900	5494850400	187700	187700	187700	187700	0
199	20240219	163800	5494850400	187700	187700	187700	187700	0
200	20240219	163700	5494850400	187700	187700	187700	187700	0
201	20240219	163600	5494850400	187700	187700	187700	187700	0
202	20240219	163500	5494850400	187700	187700	187700	187700	0
203	20240219	163400	5494850400	187700	187700	187700	187700	0
204	20240219	163300	5494850400	187700	187700	187700	187700	0
205	20240219	163200	5494850400	187700	187700	187700	187700	0
206	20240219	163100	5494850400	187700	187700	187700	187700	0
207	20240219	163000	5494850400	187700	187700	187700	187700	0
208	20240219	162900	5494850400	187700	187700	187700	187700	0
209	20240219	162800	5494850400	187700	187700	187700	187700	0
210	20240219	162700	5494850400	187700	187700	187700	187700	0
211	20240219	162600	5494850400	187700	187700	187700	187700	0
212	20240219	162500	5494850400	187700	187700	187700	187700	427
213	20240219	162400	5494850400	187700	187700	187700	187700	0
214	20240219	162300	5494850400	187700	187700	187700	187700	0
215	20240219	162200	5494850400	187700	187700	187700	187700	0
216	20240219	162100	5494850400	187700	187700	187700	187700	0
217	20240219	162000	5494850400	187700	187700	187700	187700	0
218	20240219	161900	5494850400	187700	187700	187700	187700	0
219	20240219	161800	5494850400	187700	187700	187700	187700	0
220	20240219	161700	5494850400	187700	187700	187700	187700	0
221	20240219	161600	5494850400	187700	187700	187700	187700	0
222	20240219	161500	5494850400	187700	187700	187700	187700	0
223	20240219	161400	5494850400	187700	187700	187700	187700	0
224	20240219	161300	5494850400	187700	187700	187700	187700	0
225	20240219	161200	5494850400	187700	187700	187700	187700	0
226	20240219	161100	5494850400	187700	187700	187700	187700	0
227	20240219	161000	5494850400	187700	187700	187700	187700	0
228	20240219	160900	5494850400	187700	187700	187700	187700	0
229	20240219	160800	5494850400	187700	187700	187700	187700	0
230	20240219	160700	5494850400	187700	187700	187700	187700	0
231	20240219	160600	5494850400	187700	187700	187700	187700	0
232	20240219	160500	5494850400	187700	187700	187700	187700	0
233	20240219	160400	5494850400	187700	187700	187700	187700	0
234	20240219	160300	5494850400	187700	187700	187700	187700	0
235	20240219	160200	5494850400	187700	187700	187700	187700	0
236	20240219	160100	5494850400	187700	187700	187700	187700	0
237	20240219	160000	5494850400	187700	187700	187700	187700	0
238	20240219	155900	5494850400	187700	187700	187700	187700	0
239	20240219	155800	5494850400	187700	187700	187700	187700	0
240	20240219	155700	5494850400	187700	187700	187700	187700	0
241	20240219	155600	5494850400	187700	187700	187700	187700	0
242	20240219	155500	5494850400	187700	187700	187700	187700	427
243	20240219	155400	5494850400	187700	187700	187700	187700	0
244	20240219	155300	5494850400	187700	187700	187700	187700	0
245	20240219	155200	5494850400	187700	187700	187700	187700	0
246	20240219	155100	5494850400	187700	187700	187700	187700	0
247	20240219	155000	5494850400	187700	187700	187700	187700	0
248	20240219	154900	5494850400	187700	187700	187700	187700	0
249	20240219	154800	5494850400	187700	187700	187700	187700	0
250	20240219	154700	5494850400	187700	187700	187700	187700	0
251	20240219	154600	5494850400	187700	187700	187700	187700	0
252	20240219	154500	5494850400	187700	187700	187700	187700	0
253	20240219	154400	5494850400	187700	187700	187700	187700	0
254	20240219	154300	5494850400	187700	187700	187700	187700	0
255	20240219	154200	5494850400	187700	187700	187700	187700	0
256	20240219	154100	5494850400	187700	187700	187700	187700	0
257	20240219	154000	5494850400	187700	187700	187700	187700	0
258	20240219	153900	5494850400	187700	187700	187700	187700	0
259	20240219	153800	5494850400	187700	187700	187700	187700	0
260	20240219	153700	5494850400	187700	187700	187700	187700	0
261	20240219	153600	5494850400	187700	187700	187700	187700	0
262	20240219	153500	5494850400	187700	187700	187700	187700	0
263	20240219	153400	5494850400	187700	187700	187700	187700	0
264	20240219	153300	5494850400	187700	187700	187700	187700	0
265	20240219	153200	5494850400	187700	187700	187700	187700	0
266	20240219	153100	5494850400	187700	187700	187700	187700	0
267	20240219	153000	5494850400	187700	187700	187700	187700	427
268	20240219	152900	5414702500	188100	188100	188100	188100	0
269	20240219	152800	5414702500	188100	188100	188100	188100	0
270	20240219	152700	5414702500	188100	188100	188100	188100	0
271	20240219	152600	5414702500	188100	188100	188100	188100	0
272	20240219	152500	5414702500	188100	188100	188100	188100	0
273	20240219	152400	5414702500	188100	188100	188100	188100	0
274	20240219	152300	5414702500	188100	188100	188100	188100	0
275	20240219	152200	5414702500	188100	188100	188100	188100	0
276	20240219	152100	5414702500	188100	188100	188100	188100	0
277	20240219	152000	5414702500	188100	188100	188100	188100	0
278	20240219	151900	5414702500	188100	187700	188100	187700	66
279	20240219	151800	5402305900	187700	187700	187800	187700	145
280	20240219	151700	5375089300	187700	187800	187800	187600	424
281	20240219	151600	5295508900	187800	187800	187900	187800	30
282	20240219	151500	5289874200	187700	187800	187800	187700	231
283	20240219	151400	5246512100	188000	187900	188000	187800	19
284	20240219	151300	5242941500	187700	187800	187900	187700	25
285	20240219	151200	5238246300	187800	187600	187900	187500	334
286	20240219	151100	5175570200	187600	187800	187800	187600	596
287	20240219	151000	5063717900	187800	187900	187900	187800	98
288	20240219	150900	5045311500	187800	187900	187900	187800	219
289	20240219	150800	5004178700	187900	188000	188000	187900	175
290	20240219	150700	4971288800	188000	188100	188100	187900	227
291	20240219	150600	4928613900	188100	188100	188200	188100	59
292	20240219	150500	4917514500	188100	188200	188200	188000	43
293	20240219	150400	4909425800	188000	188000	188000	188000	162
294	20240219	150300	4878969800	188000	188200	188300	188000	280
295	20240219	150200	4826314000	188300	188200	188300	188200	28
296	20240219	150100	4821043600	188200	188200	188400	188100	75
297	20240219	150000	4806927400	188100	188100	188300	188100	31
298	20240219	145900	4801094600	188200	188400	188400	188200	28
299	20240219	145800	4795822300	188100	188300	188400	188100	31
300	20240219	145700	4789984300	188300	188400	188400	188100	57
301	20240219	145600	4779258700	188300	188200	188400	188200	35
302	20240219	145500	4772667800	188200	188100	188200	188100	15
303	20240219	145400	4769846200	188100	188000	188400	188000	19
304	20240219	145300	4766269100	188000	188200	188400	188000	212
305	20240219	145200	4726389900	188200	188300	188400	188200	34
306	20240219	145100	4719988400	188300	188100	188300	188000	59
307	20240219	145000	4708891200	188100	188100	188100	188000	36
308	20240219	144900	4702121300	188100	188700	188700	188000	465
309	20240219	144800	4614446200	188700	188800	188800	188600	135
310	20240219	144700	4588982000	188900	188800	188900	188800	32
311	20240219	144600	4582939400	188800	188600	188800	188600	25
312	20240219	144500	4578222200	188700	188900	188900	188700	52
313	20240219	144400	4568404400	188800	188900	188900	188800	19
314	20240219	144300	4564815700	188900	189000	189000	188800	69
315	20240219	144200	4551784400	188900	189000	189000	188900	12
316	20240219	144100	4549516600	188800	188600	188800	188600	28
317	20240219	144000	4544231500	188600	188700	188700	188600	35
318	20240219	143900	4537628800	188600	188600	188700	188600	35
319	20240219	143800	4531026300	188700	188700	188700	188600	24
320	20240219	143700	4526498400	188600	188700	188800	188600	237
321	20240219	143600	4481776500	188700	189000	189000	188700	58
322	20240219	143500	4470820000	189000	189000	189000	188900	25
323	20240219	143400	4466096000	188900	189000	189000	188900	61
324	20240219	143300	4454569100	188900	188900	189000	188900	27
325	20240219	143200	4449467800	188900	188700	188900	188700	24
326	20240219	143100	4444937100	188700	189000	189000	188700	41
327	20240219	143000	4437196100	189000	189000	189000	188800	25
328	20240219	142900	4432472600	188900	188900	189000	188800	25
329	20240219	142800	4427749900	189000	189000	189000	188800	19
330	20240219	142700	4424160400	188900	188900	189000	188900	110
331	20240219	142600	4403376800	188900	188800	189000	188800	27
332	20240219	142500	4398276100	188800	189000	189000	188800	27
333	20240219	142400	4393174600	188900	189000	189000	188900	22
334	20240219	142300	4389016700	188900	188900	188900	188800	11
335	20240219	142200	4386939200	189000	189000	189000	189000	18
336	20240219	142100	4383537200	189000	189100	189100	189000	17
337	20240219	142000	4380322700	189000	188900	189100	188900	16
338	20240219	141900	4377298300	188900	188900	188900	188800	16
339	20240219	141800	4374276000	188900	188800	188900	188700	24
340	20240219	141700	4369745200	188900	189100	189100	188800	48
341	20240219	141600	4360676100	189000	189000	189000	188900	12
342	20240219	141500	4358408200	188900	189100	189100	188900	26
343	20240219	141400	4353493400	189000	188900	189000	188900	30
344	20240219	141300	4347825600	188800	189000	189000	188700	65
345	20240219	141200	4335552300	189000	188900	189000	188900	12
346	20240219	141100	4333284500	188900	188900	188900	188800	37
347	20240219	141000	4326296300	188900	188900	188900	188800	28
348	20240219	140900	4321008400	188800	188900	188900	188800	18
349	20240219	140800	4317608400	188800	189000	189000	188800	66
350	20240219	140700	4305143900	189000	188900	189100	188900	53
351	20240219	140600	4295126400	188900	189000	189000	188900	22
352	20240219	140500	4290969100	189100	188900	189100	188900	24
353	20240219	140400	4286433200	189000	188900	189000	188900	23
354	20240219	140300	4282088000	188800	188900	189000	188800	16
355	20240219	140200	4279064700	188800	189000	189000	188800	29
356	20240219	140100	4273585200	188900	188800	189000	188800	19
357	20240219	140000	4269995800	188800	188800	188900	188800	28
358	20240219	135900	4264708400	188800	188700	188800	188700	11
359	20240219	135800	4262632200	188700	188700	188700	188700	48
360	20240219	135700	4253574600	188600	188700	188700	188600	31
361	20240219	135600	4247725900	188800	188700	188800	188600	35
362	20240219	135500	4241121300	188700	188700	188800	188600	28
363	20240219	135400	4235836900	188800	188700	188800	188700	100
364	20240219	135300	4216966400	188600	188700	188800	188600	73
365	20240219	135200	4203195400	188600	188700	188800	188600	22
366	20240219	135100	4199043100	188800	188700	188800	188700	19
367	20240219	135000	4195456400	188800	188700	188800	188700	21
368	20240219	134900	4191492700	188800	188900	188900	188700	70
369	20240219	134800	4178277100	188900	188900	188900	188900	20
370	20240219	134700	4174499100	188900	188800	189000	188800	16
371	20240219	134600	4171476200	189100	188900	189100	188900	31
372	20240219	134500	4165615300	188900	188800	188900	188700	11
373	20240219	134400	4163538700	188900	188600	189200	188600	59
374	20240219	134300	4152398200	188700	188400	188700	187700	233
375	20240219	134200	4108607400	188400	188500	188600	188400	14
376	20240219	134100	4105968000	188400	188300	188400	188300	26
377	20240219	134000	4101070200	188300	188500	188500	187900	10
378	20240219	133900	4099187400	188600	188300	188600	188300	44
379	20240219	133800	4090893600	188200	188400	188400	188200	15
380	20240219	133700	4088070400	187900	188000	188000	187900	9
381	20240219	133600	4086378700	188500	188500	188500	188500	21
382	20240219	133500	4082420200	188000	188000	188000	187900	24
383	20240219	133400	4077908300	187900	187900	187900	187900	16
384	20240219	133300	4074901900	187900	187700	187900	187700	6
385	20240219	133200	4073775200	187600	187600	187600	187600	9
386	20240219	133100	4072086800	187600	187800	187900	187600	33
387	20240219	133000	4065892700	187800	187800	187900	187700	25
388	20240219	132900	4061196400	187900	187700	187900	187700	8
389	20240219	132800	4059693600	187800	187700	187800	187700	7
390	20240219	132700	4058379100	187700	187600	187700	187600	20
391	20240219	132600	4054626600	187600	187700	187700	187600	7
392	20240219	132500	4053312800	187500	187500	187500	187400	62
393	20240219	132400	4041688000	187400	187500	187500	187400	17
394	20240219	132300	4038501700	187400	187500	187500	187400	11
395	20240219	132200	4036439300	187500	187400	187600	187400	17
396	20240219	132100	4033252200	187600	187400	187600	187400	21
397	20240219	132000	4029316600	187300	187300	187300	187200	14
398	20240219	131900	4026694500	187300	187300	187300	187200	20
399	20240219	131800	4022949500	187300	187300	187300	187200	44
400	20240219	131700	4014712400	187200	187200	187300	187200	39
401	20240219	131600	4007410700	187300	187600	187600	187200	180
402	20240219	131500	3973695000	187700	187400	187700	187400	29
403	20240219	131400	3968256900	187300	187400	187400	187300	30
404	20240219	131300	3962635800	187400	187400	187400	187300	15
405	20240219	131200	3959825900	187300	187400	187400	187300	20
406	20240219	131100	3956079300	187300	187400	187400	187300	3
407	20240219	131000	3955517200	187200	187100	187200	187100	200
408	20240219	130900	3918077400	187100	187200	187300	187100	99
409	20240219	130800	3899545200	187100	187300	187300	187100	261
410	20240219	130700	3850702400	187200	187200	187200	187100	105
411	20240219	130600	3831046500	187200	187600	187600	187100	705
412	20240219	130500	3698879700	187700	187700	187700	187700	114
413	20240219	130400	3677481900	187700	187800	187800	187700	17
414	20240219	130300	3674290300	187700	187900	187900	187700	17
415	20240219	130200	3671098000	187800	187800	187800	187700	114
416	20240219	130100	3649691600	187800	187800	187800	187800	30
417	20240219	130000	3644057600	187700	187700	187800	187700	22
418	20240219	125900	3639927300	187700	187700	187700	187700	15
419	20240219	125800	3637111800	187800	187800	187800	187700	31
420	20240219	125700	3631290400	187800	187700	187800	187700	34
421	20240219	125600	3624906800	187700	187700	187700	187700	58
422	20240219	125500	3614020200	187700	187700	187700	187600	140
423	20240219	125400	3587749000	187600	187900	187900	187600	335
424	20240219	125300	3524839200	188000	188000	188100	188000	624
425	20240219	125200	3407525900	188600	188000	188600	188000	42
426	20240219	125100	3399618300	188100	188100	188100	188000	88
427	20240219	125000	3383071300	188100	188100	188200	188100	10
428	20240219	124900	3381189800	188100	188200	188200	188100	204
429	20240219	124800	3342815900	188200	188100	188200	188100	11
430	20240219	124700	3340746300	188100	188200	188200	188100	245
431	20240219	124600	3294659700	188100	188200	188200	188100	34
432	20240219	124500	3288262200	188200	188200	188200	188100	140
433	20240219	124400	3261915600	188300	188200	188300	188200	27
434	20240219	124300	3256833900	188300	188200	188300	188200	41
435	20240219	124200	3249117100	188200	188300	188300	188200	7
436	20240219	124100	3247799200	188200	188200	188400	188200	37
437	20240219	124000	3240832400	188200	188300	188300	188200	15
438	20240219	123900	3238008800	188300	188300	188400	188300	24
439	20240219	123800	3233489500	188400	188400	188500	188300	13
440	20240219	123700	3231040400	188300	188600	188600	188300	131
441	20240219	123600	3206353900	188600	188500	188600	188500	23
442	20240219	123500	3202018200	188600	188500	188600	188500	7
443	20240219	123400	3200698100	188600	188500	188600	188500	25
444	20240219	123300	3195984200	188600	188500	188600	188400	227
445	20240219	123200	3153198600	188600	188500	188600	188500	21
446	20240219	123100	3149238600	188500	188600	188600	188500	66
447	20240219	123000	3136794300	188600	188600	188600	188500	26
448	20240219	122900	3131892700	188500	188600	188600	188500	26
449	20240219	122800	3126990500	188600	188600	188700	188600	15
450	20240219	122700	3124161000	188600	188600	188600	188600	15
451	20240219	122600	3121332000	188500	188600	188600	188500	20
452	20240219	122500	3117560900	188700	188700	188700	188600	176
453	20240219	122400	3084366700	188700	188700	188700	188600	45
454	20240219	122300	3075878900	188700	188800	188800	188700	324
455	20240219	122200	3014722600	188800	189300	189300	188800	1678
456	20240219	122100	2697416500	189200	189400	189800	189200	145
457	20240219	122000	2669929400	189200	189200	189500	189200	12
458	20240219	121900	2667657700	189300	189100	189300	189100	17
459	20240219	121800	2664441700	189100	189200	189200	189100	15
460	20240219	121700	2661604000	189200	189100	189200	189100	22
461	20240219	121600	2657442100	189100	189100	189200	189100	33
462	20240219	121500	2651200600	189200	189100	189200	189100	15
463	20240219	121400	2648363800	189100	189200	189200	189100	292
464	20240219	121300	2593145100	189200	189200	189200	189200	5
465	20240219	121200	2592199100	189400	189200	189400	189100	221
466	20240219	121100	2550359300	189200	189200	189300	189200	27
467	20240219	121000	2545249600	189200	189200	189200	189200	1
468	20240219	120900	2545060400	189200	189200	189300	189200	36
469	20240219	120800	2538248600	189200	189200	189200	189200	74
470	20240219	120700	2524247800	189300	189200	189300	189200	14
471	20240219	120600	2521598500	189200	189200	189300	189200	19
472	20240219	120500	2518003100	189300	189300	189300	189300	1
473	20240219	120400	2517813800	189400	189200	189400	189200	118
474	20240219	120300	2495487500	189200	189300	189300	189200	11
475	20240219	120200	2493406100	189300	189200	189300	189200	18
476	20240219	120100	2489999600	189200	189600	189700	189200	1561
477	20240219	120000	2194177600	189600	189600	189700	189600	30
478	20240219	115900	2188489500	189600	189600	189700	189600	9
479	20240219	115800	2186782600	189700	189700	189700	189700	329
480	20240219	115700	2124371300	189700	189700	189800	189700	11
481	20240219	115600	2122284100	189700	189800	189900	189700	77
482	20240219	115500	2107670500	189800	189900	189900	189800	113
483	20240219	115400	2086213300	190000	189900	190000	189900	10
484	20240219	115300	2084313800	189900	190100	190100	189900	37
485	20240219	115200	2077286800	190100	190000	190100	190000	14
486	20240219	115100	2074626600	190000	190000	190000	190000	21
487	20240219	115000	2070636600	190100	190000	190100	190000	54
488	20240219	114900	2060376100	189900	190000	190000	189900	3
489	20240219	114800	2059806200	190000	190100	190100	190000	40
490	20240219	114700	2052205900	190000	190000	190100	190000	8
491	20240219	114600	2050685400	190100	190100	190100	190100	37
492	20240219	114500	2043651700	190100	190200	190200	190100	7
493	20240219	114400	2042320400	190200	190100	190200	190100	38
494	20240219	114300	2035095600	190000	189900	190000	189900	57
495	20240219	114200	2024266700	189800	189800	189800	189700	6
496	20240219	114100	2023128000	189800	189800	189800	189800	15
497	20240219	114000	2020281000	189800	189700	189800	189700	7
498	20240219	113900	2018952900	189700	189800	189900	189700	13
499	20240219	113800	2016485000	189700	189800	189800	189700	14
500	20240219	113700	2013828200	189800	189700	189800	189700	7
501	20240219	113600	2012499900	189700	189800	189800	189700	35
502	20240219	113500	2005860300	189800	189800	189800	189800	5
503	20240219	113400	2004911300	189700	189800	189800	189700	6
504	20240219	113300	2003772700	189800	189700	189800	189700	14
505	20240219	113200	2001116600	189700	189800	189800	189700	12
506	20240219	113100	1998839700	189700	189700	189700	189700	4
507	20240219	113000	1998080900	189700	189700	189800	189700	16
508	20240219	112900	1995045200	189700	189800	189800	189700	144
509	20240219	112800	1967728200	189800	189900	189900	189800	39
510	20240219	112700	1960323400	189900	189800	189900	189800	44
511	20240219	112600	1951968100	189700	189700	189700	189700	3
512	20240219	112500	1951399000	189700	189900	189900	189700	18
513	20240219	112400	1947982600	189800	189800	189800	189800	2
514	20240219	112300	1947603000	189800	189800	189800	189700	20
515	20240219	112200	1943808300	189800	189700	189800	189700	25
516	20240219	112100	1939063700	189800	189700	189800	189700	82
517	20240219	112000	1923500900	189700	189800	189800	189700	72
518	20240219	111900	1909836700	189800	189800	189900	189800	4
519	20240219	111800	1909077400	189800	189900	189900	189800	29
520	20240219	111700	1903572500	189900	189800	189900	189800	4
521	20240219	111600	1902813200	189900	189800	189900	189800	14
522	20240219	111500	1900155500	189700	189900	189900	189700	16
523	20240219	111400	1897118600	189800	189800	189800	189800	9
524	20240219	111300	1895410400	189900	189800	189900	189800	54
525	20240219	111200	1885159100	189800	189800	189800	189800	17
526	20240219	111100	1881932500	189800	189700	189800	189700	10
527	20240219	111000	1880035000	189700	189700	189700	189600	53
528	20240219	110900	1869981200	189600	189600	189600	189600	16
529	20240219	110800	1866947600	189600	189700	189700	189600	16
530	20240219	110700	1863913400	189700	189700	189700	189600	16
531	20240219	110600	1860879000	189700	189800	189800	189600	3
532	20240219	110500	1860309900	189600	189700	189700	189600	25
533	20240219	110400	1855569100	189700	189600	189700	189600	5
534	20240219	110300	1854620800	189600	189600	189700	189600	17
535	20240219	110200	1851397100	189600	189600	189600	189600	4
536	20240219	110100	1850638700	189600	189700	189700	189600	61
537	20240219	110000	1839067300	189700	189800	189800	189700	63
538	20240219	105900	1827115100	189800	189700	189800	189700	8
539	20240219	105800	1825597000	189900	189800	189900	189700	22
540	20240219	105700	1821422500	189700	189800	189800	189700	84
541	20240219	105600	1805484500	189800	189700	189800	189600	64
542	20240219	105500	1793340000	189600	189700	189700	189600	14
543	20240219	105400	1790685000	189600	189500	189600	189500	4
544	20240219	105300	1789926700	189600	189900	190000	189600	280
545	20240219	105200	1736812900	189500	189700	190000	189500	115
546	20240219	105100	1714970600	189600	189500	189600	189500	7
547	20240219	105000	1713643700	189500	189600	189600	189500	33
548	20240219	104900	1707390000	189600	189600	189600	189500	16
549	20240219	104800	1704356600	189600	189600	189600	189600	7
550	20240219	104700	1703029400	189500	190000	190000	189500	35
551	20240219	104600	1696385800	190000	189600	190000	189600	21
552	20240219	104500	1692398200	189500	190300	190300	189500	17
553	20240219	104400	1689173500	190000	189900	190000	189600	23
554	20240219	104300	1684804900	189900	190300	190400	189900	804
555	20240219	104200	1531943600	190300	190400	190500	190300	165
556	20240219	104100	1500521400	190400	190400	190500	190400	18
557	20240219	104000	1497093000	190400	190300	190400	190300	55
558	20240219	103900	1486623300	190300	190300	190400	190300	124
559	20240219	103800	1463022600	190400	190400	190400	190400	17
560	20240219	103700	1459785800	190500	190400	190500	190400	11
561	20240219	103600	1457690900	190500	191000	191000	190500	289
562	20240219	103500	1402559100	190900	191100	191100	190900	79
563	20240219	103400	1387467800	191100	191100	191100	191100	7
564	20240219	103300	1386130100	191100	191000	191100	191000	4
565	20240219	103200	1385366000	191000	191000	191100	191000	10
566	20240219	103100	1383455500	191200	191100	191200	191000	224
567	20240219	103000	1340629300	191100	191000	191100	191000	25
568	20240219	102900	1335853700	191000	191000	191100	190900	51
569	20240219	102800	1326112300	190900	191000	191000	190900	20
570	20240219	102700	1322292700	191000	190800	191000	190800	236
571	20240219	102600	1277221500	190900	190800	190900	190800	19
572	20240219	102500	1273594700	190800	190800	190900	190800	84
573	20240219	102400	1257567000	190900	190800	190900	190800	7
574	20240219	102300	1256230900	190800	190800	190800	190800	16
575	20240219	102200	1253178100	190800	190800	190900	190800	18
576	20240219	102100	1249743000	190800	190800	190900	190800	36
577	20240219	102000	1242871900	190800	190600	190800	190500	63
578	20240219	101900	1230863300	190600	190700	190700	190600	10
579	20240219	101800	1228956800	190600	190600	190600	190600	9
580	20240219	101700	1227241400	190400	190700	190800	190400	120
581	20240219	101600	1204365700	190700	191000	191000	190700	32
582	20240219	101500	1198257700	191000	190600	191000	190600	100
583	20240219	101400	1179170700	190600	190700	190700	190600	11
584	20240219	101300	1177073900	190600	190600	190600	190500	74
585	20240219	101200	1162969700	190500	190400	190500	190400	38
586	20240219	101100	1155731100	190400	190400	190400	190400	3
587	20240219	101000	1155159900	190400	190300	190400	190200	49
588	20240219	100900	1145833700	190200	190300	190300	190200	28
589	20240219	100800	1140505500	190300	190300	190300	190300	24
590	20240219	100700	1135938300	190200	190400	190400	190200	17
591	20240219	100600	1132702900	190300	190300	190300	190300	1
592	20240219	100500	1132512600	190300	190300	190400	190300	11
593	20240219	100400	1130418800	190400	190500	190500	190400	9
594	20240219	100300	1128705000	190400	190300	190400	190300	8
595	20240219	100200	1127182400	190300	190300	190300	190300	3
596	20240219	100100	1126611500	190200	190200	190200	190200	5
597	20240219	100000	1125660500	190200	190200	190200	190100	10
598	20240219	095900	1123758800	190200	190200	190200	190200	0
599	20240219	095800	1123758800	190200	190100	190600	190100	11
600	20240219	095700	1121666700	190700	190600	190800	190600	60
601	20240219	095600	1110225700	190500	190400	190500	190400	77
602	20240219	095500	1095559700	190300	190000	190300	190000	174
603	20240219	095400	1062481600	189900	189900	189900	189900	2
604	20240219	095300	1062101800	190000	189900	190000	189900	7
605	20240219	095200	1060772000	189900	190000	190000	189900	71
606	20240219	095100	1047288900	189900	189800	189900	189800	52
607	20240219	095000	1037414200	189900	189600	189900	189400	257
608	20240219	094900	988667900	189500	189600	189600	189500	32
609	20240219	094800	982600900	189600	189700	189700	189600	7
610	20240219	094700	981273100	189600	189600	189600	189600	1
611	20240219	094600	981083500	189600	189600	189600	189500	14
612	20240219	094500	978429200	189500	189600	189600	189500	26
613	20240219	094400	973501700	189500	189500	189600	189500	20
614	20240219	094300	969710500	189500	189400	189500	189400	15
615	20240219	094200	966869000	189400	189400	189400	189400	3
616	20240219	094100	966300800	189400	189800	189800	189400	6
617	20240219	094000	965162600	189300	189400	189400	189300	6
618	20240219	093900	964026300	189800	189400	189800	189400	147
619	20240219	093800	936181000	189300	189800	189800	189300	124
620	20240219	093700	912675200	189400	189300	189400	189300	31
621	20240219	093600	906804800	189300	189200	189800	189200	53
622	20240219	093500	896769900	189200	189200	189200	189200	5
623	20240219	093400	895823900	189200	189500	189700	189200	61
624	20240219	093300	884275100	189300	189300	189300	189300	1
625	20240219	093200	884085800	189800	189400	189800	189400	13
626	20240219	093100	881622000	189400	189400	190000	189300	125
627	20240219	093000	857917800	189300	189200	189300	189000	119
628	20240219	092900	835395100	189100	189400	189400	189100	109
629	20240219	092800	814779000	189200	189700	189700	189200	76
630	20240219	092700	800379900	189700	189800	190000	189700	55
631	20240219	092600	789937200	189800	189500	189800	189500	28
632	20240219	092500	784625800	189500	189900	189900	189500	26
633	20240219	092400	779690400	189900	189500	189900	189100	182
634	20240219	092300	745252900	189500	189900	189900	189500	66
635	20240219	092200	732722100	189900	189900	189900	189800	67
636	20240219	092100	720000000	189900	189800	189900	189800	23
637	20240219	092000	715634400	189800	189100	189800	189100	5
638	20240219	091900	714686100	189100	189500	189500	189100	313
639	20240219	091800	655442400	189600	189700	189900	189500	276
640	20240219	091700	603107600	189800	189900	190000	189700	101
641	20240219	091600	583943600	189800	189800	190400	189800	72
642	20240219	091500	570270800	189900	190400	190400	189900	90
643	20240219	091400	553165900	190500	190500	190500	189900	14
644	20240219	091300	550505400	190500	190600	190600	190500	73
645	20240219	091200	536596200	189900	190000	190700	189900	136
646	20240219	091100	510726600	189900	189500	189900	189000	75
647	20240219	091000	496522000	189700	190400	190500	189700	951
648	20240219	090900	315847300	190300	190600	190600	190200	523
649	20240219	090800	216304500	190500	190800	190800	190500	53
650	20240219	090700	206199100	190700	190900	190900	190700	91
651	20240219	090600	188834900	190900	190600	190900	190400	105
652	20240219	090500	168811400	190800	190400	190900	190400	38
653	20240219	090400	161558200	190300	190800	190800	190300	186
654	20240219	090300	126149800	190400	190800	190900	190400	98
655	20240219	090200	107451200	190900	191300	191300	190900	88
656	20240219	090100	90651200	191300	190900	191300	190900	95
657	20240219	090000	72502600	190900	190100	190900	190100	377