KissMeData/017860/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	190200	11138373100	187200	187200	187200	187200	684
3	20240222	190100	11138373100	187200	187200	187200	187200	0
4	20240222	190000	11138373100	187200	187200	187200	187200	0
5	20240222	185900	11138373100	187200	187200	187200	187200	0
6	20240222	185800	11138373100	187200	187200	187200	187200	0
7	20240222	185700	11138373100	187200	187200	187200	187200	0
8	20240222	185600	11138373100	187200	187200	187200	187200	0
9	20240222	185500	11138373100	187200	187200	187200	187200	0
10	20240222	185400	11138373100	187200	187200	187200	187200	0
11	20240222	185300	11138373100	187200	187200	187200	187200	0
12	20240222	185200	11138373100	187200	187200	187200	187200	0
13	20240222	185100	11138373100	187200	187200	187200	187200	0
14	20240222	185000	11138373100	187200	187200	187200	187200	0
15	20240222	184900	11138373100	187200	187200	187200	187200	0
16	20240222	184800	11138373100	187200	187200	187200	187200	0
17	20240222	184700	11138373100	187200	187200	187200	187200	0
18	20240222	184600	11138373100	187200	187200	187200	187200	0
19	20240222	184500	11138373100	187200	187200	187200	187200	0
20	20240222	184400	11138373100	187200	187200	187200	187200	0
21	20240222	184300	11138373100	187200	187200	187200	187200	0
22	20240222	184200	11138373100	187200	187200	187200	187200	0
23	20240222	184100	11138373100	187200	187200	187200	187200	0
24	20240222	184000	11138373100	187200	187200	187200	187200	0
25	20240222	183900	11138373100	187200	187200	187200	187200	0
26	20240222	183800	11138373100	187200	187200	187200	187200	0
27	20240222	183700	11138373100	187200	187200	187200	187200	0
28	20240222	183600	11138373100	187200	187200	187200	187200	0
29	20240222	183500	11138373100	187200	187200	187200	187200	0
30	20240222	183400	11138373100	187200	187200	187200	187200	0
31	20240222	183300	11138373100	187200	187200	187200	187200	0
32	20240222	183200	11138373100	187200	187200	187200	187200	684
33	20240222	183100	11138373100	187200	187200	187200	187200	0
34	20240222	183000	11138373100	187200	187200	187200	187200	0
35	20240222	182900	11138373100	187200	187200	187200	187200	0
36	20240222	182800	11138373100	187200	187200	187200	187200	0
37	20240222	182700	11138373100	187200	187200	187200	187200	0
38	20240222	182600	11138373100	187200	187200	187200	187200	0
39	20240222	182500	11138373100	187200	187200	187200	187200	0
40	20240222	182400	11138373100	187200	187200	187200	187200	0
41	20240222	182300	11138373100	187200	187200	187200	187200	0
42	20240222	182200	11138373100	187200	187200	187200	187200	0
43	20240222	182100	11138373100	187200	187200	187200	187200	0
44	20240222	182000	11138373100	187200	187200	187200	187200	0
45	20240222	181900	11138373100	187200	187200	187200	187200	0
46	20240222	181800	11138373100	187200	187200	187200	187200	0
47	20240222	181700	11138373100	187200	187200	187200	187200	0
48	20240222	181600	11138373100	187200	187200	187200	187200	0
49	20240222	181500	11138373100	187200	187200	187200	187200	0
50	20240222	181400	11138373100	187200	187200	187200	187200	0
51	20240222	181300	11138373100	187200	187200	187200	187200	0
52	20240222	181200	11138373100	187200	187200	187200	187200	0
53	20240222	181100	11138373100	187200	187200	187200	187200	0
54	20240222	181000	11138373100	187200	187200	187200	187200	0
55	20240222	180900	11138373100	187200	187200	187200	187200	0
56	20240222	180800	11138373100	187200	187200	187200	187200	0
57	20240222	180700	11138373100	187200	187200	187200	187200	0
58	20240222	180600	11138373100	187200	187200	187200	187200	0
59	20240222	180500	11138373100	187200	187200	187200	187200	0
60	20240222	180400	11138373100	187200	187200	187200	187200	0
61	20240222	180300	11138373100	187200	187200	187200	187200	0
62	20240222	180200	11138373100	187200	187200	187200	187200	684
63	20240222	180100	11138373100	187200	187200	187200	187200	0
64	20240222	180000	11138373100	187200	187200	187200	187200	0
65	20240222	175900	11138373100	187200	187200	187200	187200	0
66	20240222	175800	11138373100	187200	187200	187200	187200	0
67	20240222	175700	11138373100	187200	187200	187200	187200	0
68	20240222	175600	11138373100	187200	187200	187200	187200	0
69	20240222	175500	11138373100	187200	187200	187200	187200	0
70	20240222	175400	11138373100	187200	187200	187200	187200	0
71	20240222	175300	11138373100	187200	187200	187200	187200	0
72	20240222	175200	11138373100	187200	187200	187200	187200	0
73	20240222	175100	11138373100	187200	187200	187200	187200	0
74	20240222	175000	11138373100	187200	187200	187200	187200	0
75	20240222	174900	11138373100	187200	187200	187200	187200	0
76	20240222	174800	11138373100	187200	187200	187200	187200	0
77	20240222	174700	11138373100	187200	187200	187200	187200	0
78	20240222	174600	11138373100	187200	187200	187200	187200	0
79	20240222	174500	11138373100	187200	187200	187200	187200	0
80	20240222	174400	11138373100	187200	187200	187200	187200	0
81	20240222	174300	11138373100	187200	187200	187200	187200	0
82	20240222	174200	11138373100	187200	187200	187200	187200	0
83	20240222	174100	11138373100	187200	187200	187200	187200	0
84	20240222	174000	11138373100	187200	187200	187200	187200	0
85	20240222	173900	11138373100	187200	187200	187200	187200	0
86	20240222	173800	11138373100	187200	187200	187200	187200	0
87	20240222	173700	11138373100	187200	187200	187200	187200	0
88	20240222	173600	11138373100	187200	187200	187200	187200	0
89	20240222	173500	11138373100	187200	187200	187200	187200	0
90	20240222	173400	11138373100	187200	187200	187200	187200	0
91	20240222	173300	11138373100	187200	187200	187200	187200	0
92	20240222	173200	11138373100	187200	187200	187200	187200	684
93	20240222	173100	11138373100	187200	187200	187200	187200	0
94	20240222	173000	11138373100	187200	187200	187200	187200	0
95	20240222	172900	11138373100	187200	187200	187200	187200	0
96	20240222	172800	11138373100	187200	187200	187200	187200	0
97	20240222	172700	11138373100	187200	187200	187200	187200	0
98	20240222	172600	11138373100	187200	187200	187200	187200	0
99	20240222	172500	11138373100	187200	187200	187200	187200	0
100	20240222	172400	11138373100	187200	187200	187200	187200	0
101	20240222	172300	11138373100	187200	187200	187200	187200	0
102	20240222	172200	11138373100	187200	187200	187200	187200	0
103	20240222	172100	11138373100	187200	187200	187200	187200	0
104	20240222	172000	11138373100	187200	187200	187200	187200	0
105	20240222	171900	11138373100	187200	187200	187200	187200	0
106	20240222	171800	11138373100	187200	187200	187200	187200	0
107	20240222	171700	11138373100	187200	187200	187200	187200	0
108	20240222	171600	11138373100	187200	187200	187200	187200	0
109	20240222	171500	11138373100	187200	187200	187200	187200	0
110	20240222	171400	11138373100	187200	187200	187200	187200	0
111	20240222	171300	11138373100	187200	187200	187200	187200	0
112	20240222	171200	11138373100	187200	187200	187200	187200	0
113	20240222	171100	11138373100	187200	187200	187200	187200	0
114	20240222	171000	11138373100	187200	187200	187200	187200	0
115	20240222	170900	11138373100	187200	187200	187200	187200	0
116	20240222	170800	11138373100	187200	187200	187200	187200	0
117	20240222	170700	11138373100	187200	187200	187200	187200	0
118	20240222	170600	11138373100	187200	187200	187200	187200	0
119	20240222	170500	11138373100	187200	187200	187200	187200	0
120	20240222	170400	11138373100	187200	187200	187200	187200	0
121	20240222	170300	11138373100	187200	187200	187200	187200	0
122	20240222	170200	11138373100	187200	187200	187200	187200	684
123	20240222	170100	11138373100	187200	187200	187200	187200	0
124	20240222	170000	11138373100	187200	187200	187200	187200	0
125	20240222	165900	11138373100	187200	187200	187200	187200	0
126	20240222	165800	11138373100	187200	187200	187200	187200	0
127	20240222	165700	11138373100	187200	187200	187200	187200	0
128	20240222	165600	11138373100	187200	187200	187200	187200	0
129	20240222	165500	11138373100	187200	187200	187200	187200	0
130	20240222	165400	11138373100	187200	187200	187200	187200	0
131	20240222	165300	11138373100	187200	187200	187200	187200	0
132	20240222	165200	11138373100	187200	187200	187200	187200	0
133	20240222	165100	11138373100	187200	187200	187200	187200	0
134	20240222	165000	11138373100	187200	187200	187200	187200	0
135	20240222	164900	11138373100	187200	187200	187200	187200	0
136	20240222	164800	11138373100	187200	187200	187200	187200	0
137	20240222	164700	11138373100	187200	187200	187200	187200	0
138	20240222	164600	11138373100	187200	187200	187200	187200	0
139	20240222	164500	11138373100	187200	187200	187200	187200	0
140	20240222	164400	11138373100	187200	187200	187200	187200	0
141	20240222	164300	11138373100	187200	187200	187200	187200	0
142	20240222	164200	11138373100	187200	187200	187200	187200	0
143	20240222	164100	11138373100	187200	187200	187200	187200	0
144	20240222	164000	11138373100	187200	187200	187200	187200	0
145	20240222	163900	11138373100	187200	187200	187200	187200	0
146	20240222	163800	11138373100	187200	187200	187200	187200	0
147	20240222	163700	11138373100	187200	187200	187200	187200	0
148	20240222	163600	11138373100	187200	187200	187200	187200	0
149	20240222	163500	11138373100	187200	187200	187200	187200	0
150	20240222	163400	11138373100	187200	187200	187200	187200	0
151	20240222	163300	11138373100	187200	187200	187200	187200	0
152	20240222	163200	11138373100	187200	187200	187200	187200	684
153	20240222	163100	11138373100	187200	187200	187200	187200	0
154	20240222	163000	11138373100	187200	187200	187200	187200	0
155	20240222	162900	11138373100	187200	187200	187200	187200	0
156	20240222	162800	11138373100	187200	187200	187200	187200	0
157	20240222	162700	11138373100	187200	187200	187200	187200	0
158	20240222	162600	11138373100	187200	187200	187200	187200	0
159	20240222	162500	11138373100	187200	187200	187200	187200	0
160	20240222	162400	11138373100	187200	187200	187200	187200	0
161	20240222	162300	11138373100	187200	187200	187200	187200	0
162	20240222	162200	11138373100	187200	187200	187200	187200	0
163	20240222	162100	11138373100	187200	187200	187200	187200	0
164	20240222	162000	11138373100	187200	187200	187200	187200	0
165	20240222	161900	11138373100	187200	187200	187200	187200	0
166	20240222	161800	11138373100	187200	187200	187200	187200	0
167	20240222	161700	11138373100	187200	187200	187200	187200	0
168	20240222	161600	11138373100	187200	187200	187200	187200	0
169	20240222	161500	11138373100	187200	187200	187200	187200	0
170	20240222	161400	11138373100	187200	187200	187200	187200	0
171	20240222	161300	11138373100	187200	187200	187200	187200	0
172	20240222	161200	11138373100	187200	187200	187200	187200	0
173	20240222	161100	11138373100	187200	187200	187200	187200	0
174	20240222	161000	11138373100	187200	187200	187200	187200	0
175	20240222	160900	11138373100	187200	187200	187200	187200	0
176	20240222	160800	11138373100	187200	187200	187200	187200	0
177	20240222	160700	11138373100	187200	187200	187200	187200	0
178	20240222	160600	11138373100	187200	187200	187200	187200	0
179	20240222	160500	11138373100	187200	187200	187200	187200	0
180	20240222	160400	11138373100	187200	187200	187200	187200	0
181	20240222	160300	11138373100	187200	187200	187200	187200	0
182	20240222	160200	11138373100	187200	187200	187200	187200	684
183	20240222	160100	11138373100	187200	187200	187200	187200	0
184	20240222	160000	11138373100	187200	187200	187200	187200	0
185	20240222	155900	11138373100	187200	187200	187200	187200	0
186	20240222	155800	11138373100	187200	187200	187200	187200	0
187	20240222	155700	11138373100	187200	187200	187200	187200	0
188	20240222	155600	11138373100	187200	187200	187200	187200	0
189	20240222	155500	11138373100	187200	187200	187200	187200	0
190	20240222	155400	11138373100	187200	187200	187200	187200	0
191	20240222	155300	11138373100	187200	187200	187200	187200	0
192	20240222	155200	11138373100	187200	187200	187200	187200	0
193	20240222	155100	11138373100	187200	187200	187200	187200	0
194	20240222	155000	11138373100	187200	187200	187200	187200	0
195	20240222	154900	11138373100	187200	187200	187200	187200	0
196	20240222	154800	11138373100	187200	187200	187200	187200	0
197	20240222	154700	11138373100	187200	187200	187200	187200	0
198	20240222	154600	11138373100	187200	187200	187200	187200	0
199	20240222	154500	11138373100	187200	187200	187200	187200	0
200	20240222	154400	11138373100	187200	187200	187200	187200	0
201	20240222	154300	11138373100	187200	187200	187200	187200	0
202	20240222	154200	11138373100	187200	187200	187200	187200	0
203	20240222	154100	11138373100	187200	187200	187200	187200	0
204	20240222	154000	11138373100	187200	187200	187200	187200	0
205	20240222	153900	11138373100	187200	187200	187200	187200	0
206	20240222	153800	11138373100	187200	187200	187200	187200	0
207	20240222	153700	11138373100	187200	187200	187200	187200	0
208	20240222	153600	11138373100	187200	187200	187200	187200	0
209	20240222	153500	11138373100	187200	187200	187200	187200	0
210	20240222	153400	11138373100	187200	187200	187200	187200	0
211	20240222	153300	11138373100	187200	187200	187200	187200	0
212	20240222	153200	11138373100	187200	187200	187200	187200	684
213	20240222	153100	11138373100	187200	187200	187200	187200	0
214	20240222	153000	11138373100	187200	187200	187200	187200	684
215	20240222	152900	11010328300	187000	187000	187000	187000	0
216	20240222	152800	11010328300	187000	187000	187000	187000	0
217	20240222	152700	11010328300	187000	187000	187000	187000	0
218	20240222	152600	11010328300	187000	187000	187000	187000	0
219	20240222	152500	11010328300	187000	187000	187000	187000	0
220	20240222	152400	11010328300	187000	187000	187000	187000	0
221	20240222	152300	11010328300	187000	187000	187000	187000	0
222	20240222	152200	11010328300	187000	187000	187000	187000	0
223	20240222	152100	11010328300	187000	187000	187000	187000	0
224	20240222	152000	11010328300	187000	187000	187000	187000	0
225	20240222	151900	11010328300	187000	187000	187000	186900	279
226	20240222	151800	10958160500	186900	186900	187000	186800	89
227	20240222	151700	10941528600	186900	186900	186900	186800	437
228	20240222	151600	10859887400	186800	187000	187000	186800	535
229	20240222	151500	10759888000	187000	186900	187100	186900	45
230	20240222	151400	10751472800	187000	187000	187100	187000	202
231	20240222	151300	10713698400	187000	187100	187200	187000	263
232	20240222	151200	10664506400	187200	187100	187400	187100	81
233	20240222	151100	10649342400	187100	187300	187300	187100	265
234	20240222	151000	10599753700	187400	187200	187400	187200	29
235	20240222	150900	10594323800	187100	187300	187400	187100	124
236	20240222	150800	10571104800	187300	187200	187500	187200	109
237	20240222	150700	10550694500	187100	187100	187200	187100	375
238	20240222	150600	10480522700	187100	187200	187200	186800	1271
239	20240222	150500	10242766700	187100	187400	187500	187100	233
240	20240222	150400	10199141600	187500	187700	187700	187400	499
241	20240222	150300	10105558600	187700	187900	187900	187600	400
242	20240222	150200	10030472700	187900	188100	188100	187900	216
243	20240222	150100	9989869600	188000	188300	188300	188000	212
244	20240222	150000	9950009600	188000	188600	188600	188000	519
245	20240222	145900	9852306100	188600	188800	188800	188500	81
246	20240222	145800	9837028800	188800	189200	189200	188800	37
247	20240222	145700	9830037400	189200	189100	189200	189000	109
248	20240222	145600	9809425200	189200	189300	189300	189200	327
249	20240222	145500	9747531600	189300	189100	189400	189100	97
250	20240222	145400	9729173000	189200	189200	189200	189100	86
251	20240222	145300	9712902900	189200	189000	189200	189000	140
252	20240222	145200	9686425600	189000	189000	189000	189000	45
253	20240222	145100	9677920600	189000	188900	189000	188900	72
254	20240222	145000	9664313100	188900	189000	189000	188900	28
255	20240222	144900	9659022200	189000	188800	189000	188800	73
256	20240222	144800	9645230900	188800	188800	188800	188600	88
257	20240222	144700	9628627000	188800	188700	188800	188700	79
258	20240222	144600	9613717700	188700	188700	188700	188700	34
259	20240222	144500	9607301900	188700	188600	188700	188600	19
260	20240222	144400	9603718400	188600	188600	188800	188600	16
261	20240222	144300	9600700600	188500	188600	188600	188500	18
262	20240222	144200	9597307100	188600	188400	188600	188400	11
263	20240222	144100	9595233200	188400	188400	188400	188400	22
264	20240222	144000	9591088400	188400	188400	188500	188400	108
265	20240222	143900	9570737100	188400	188600	188600	188300	528
266	20240222	143800	9471197500	188600	188800	188800	188600	193
267	20240222	143700	9434793300	188700	188700	188700	188700	180
268	20240222	143600	9400827300	188700	189200	189200	188700	29
269	20240222	143500	9395350700	188800	188800	188800	188700	77
270	20240222	143400	9380816300	188800	188800	188800	188800	25
271	20240222	143300	9376096300	188800	188800	188800	188800	13
272	20240222	143200	9373641900	188800	188800	188800	188800	53
273	20240222	143100	9363635500	188800	188700	189000	188700	24
274	20240222	143000	9359102100	188700	188700	188700	188700	12
275	20240222	142900	9356837700	188700	188700	188700	188700	18
276	20240222	142800	9353441100	188600	188800	188800	188600	43
277	20240222	142700	9345326800	188800	188800	188800	188700	86
278	20240222	142600	9329090200	189000	189000	189000	189000	1
279	20240222	142500	9328901200	189000	188900	189000	188600	243
280	20240222	142400	9283028200	188900	188600	188900	188600	54
281	20240222	142300	9272828500	188600	188700	188700	188600	112
282	20240222	142200	9251694400	188900	189000	189000	188900	74
283	20240222	142100	9237708700	189000	189000	189000	188800	57
284	20240222	142000	9226937900	189000	188800	189000	188800	15
285	20240222	141900	9224105100	188700	188700	188700	188700	1
286	20240222	141800	9223916400	189000	188800	189200	188800	6
287	20240222	141700	9222782400	188600	188700	188700	188600	24
288	20240222	141600	9218253700	189000	188700	189000	188700	56
289	20240222	141500	9207685500	188800	188500	189200	188500	22
290	20240222	141400	9203532300	188500	188500	188600	188500	39
291	20240222	141300	9196179500	188500	188500	188600	188500	122
292	20240222	141200	9173175000	188500	188700	188700	188500	470
293	20240222	141100	9084534700	188700	188700	188700	188600	44
294	20240222	141000	9076232000	188700	188900	188900	188700	246
295	20240222	140900	9029811300	188900	189000	189000	188800	31
296	20240222	140800	9023956300	188900	189000	189100	188900	80
297	20240222	140700	9008834000	189000	188900	189000	188900	7
298	20240222	140600	9007511100	188800	189000	189000	188800	55
299	20240222	140500	8997126400	189000	189000	189200	189000	25
300	20240222	140400	8992400300	189000	188900	189000	188800	42
301	20240222	140300	8984464600	188900	188900	188900	188900	10
302	20240222	140200	8982575600	188900	188900	188900	188900	14
303	20240222	140100	8979931000	188900	188900	188900	188900	3
304	20240222	140000	8979364300	188800	188800	188800	188700	35
305	20240222	135900	8972758000	188700	188700	188700	188700	6
306	20240222	135800	8971625800	188700	188800	188800	188600	423
307	20240222	135700	8891805600	188900	188900	189000	188800	139
308	20240222	135600	8865550900	188900	189000	189000	188900	81
309	20240222	135500	8850242200	189000	189000	189000	189000	47
310	20240222	135400	8841359200	189100	189100	189100	189100	61
311	20240222	135300	8829824100	189100	189100	189200	189100	63
312	20240222	135200	8817910100	189100	189200	189200	189100	37
313	20240222	135100	8810910800	189200	189300	189500	189200	115
314	20240222	135000	8789144100	189400	189400	189400	189400	29
315	20240222	134900	8783651500	189400	189400	189500	189300	258
316	20240222	134800	8734792100	189500	189700	189900	189500	210
317	20240222	134700	8694981100	189600	190200	190200	189600	431
318	20240222	134600	8613206100	190200	190300	190300	190200	5
319	20240222	134500	8612254700	190300	190200	190300	190200	50
320	20240222	134400	8602740300	190300	189900	190300	189900	19
321	20240222	134300	8599129900	189900	189800	189900	189800	18
322	20240222	134200	8595712100	189800	189800	189800	189700	48
323	20240222	134100	8586602800	189800	189800	189800	189700	94
324	20240222	134000	8568762200	189700	189600	189800	189600	22
325	20240222	133900	8564589200	189500	190100	190200	189500	482
326	20240222	133800	8473125400	190100	190300	190400	190100	456
327	20240222	133700	8386423000	190400	190600	190600	190400	290
328	20240222	133600	8331194600	190600	190600	190600	190500	47
329	20240222	133500	8322238400	190600	190700	190700	190500	78
330	20240222	133400	8307370300	190500	190600	190700	190500	258
331	20240222	133300	8258195200	190600	190700	190700	190500	92
332	20240222	133200	8240661400	190700	191000	191000	190700	197
333	20240222	133100	8203047000	191000	191000	191400	190900	408
334	20240222	133000	8125065600	191000	191600	191600	191000	449
335	20240222	132900	8039200600	191600	191700	191700	191600	293
336	20240222	132800	7983046800	191600	191700	191700	191600	264
337	20240222	132700	7932462200	191800	192400	192400	191700	836
338	20240222	132600	7771936400	192400	192500	192600	192200	757
339	20240222	132500	7626236100	192500	192300	192700	192300	1854
340	20240222	132400	7269251000	192300	191600	192300	191500	1308
341	20240222	132300	7018207700	191600	191300	191600	191100	819
342	20240222	132200	6861480700	191200	191500	191500	191200	173
343	20240222	132100	6828392600	191600	190900	191600	190900	961
344	20240222	132000	6644600300	190900	190500	190900	190500	313
345	20240222	131900	6584910000	190700	190800	191200	190700	412
346	20240222	131800	6506235900	190800	190200	191300	190200	2958
347	20240222	131700	5942176600	190100	189400	190100	189300	645
348	20240222	131600	5819772000	189400	189300	189400	189300	20
349	20240222	131500	5815984100	189300	189200	189300	189200	166
350	20240222	131400	5784575700	189300	189100	189300	189100	30
351	20240222	131300	5778900100	189100	189000	189100	189000	206
352	20240222	131200	5739965400	189100	189100	189100	189000	43
353	20240222	131100	5731837100	189000	189200	189200	189000	262
354	20240222	131000	5682307700	189300	189300	189300	189300	2
355	20240222	130900	5681929100	189400	189100	189500	189100	17
356	20240222	130800	5678712700	189400	189200	189400	189200	37
357	20240222	130700	5671711300	189200	189300	189300	189200	72
358	20240222	130600	5658087600	189100	189200	189300	189000	109
359	20240222	130500	5637483900	189200	189200	189200	189200	26
360	20240222	130400	5632564700	189200	189000	189200	189000	53
361	20240222	130300	5622545300	189000	188900	189000	188700	172
362	20240222	130200	5590061400	188900	189200	189200	188900	131
363	20240222	130100	5565293200	189200	189400	189500	189200	58
364	20240222	130000	5554312700	189500	189400	189600	189400	56
365	20240222	125900	5543704200	189400	189500	189600	189400	42
366	20240222	125800	5535745000	189500	189500	189600	189500	14
367	20240222	125700	5533091300	189600	189500	189600	189500	52
368	20240222	125600	5523237200	189600	189600	189600	189500	76
369	20240222	125500	5508831200	189600	189600	189600	189500	48
370	20240222	125400	5499731800	189700	189600	189700	189500	70
371	20240222	125300	5486457000	189500	189500	189500	189500	117
372	20240222	125200	5464285500	189500	189600	189600	189400	36
373	20240222	125100	5457462700	189700	189700	189700	189600	7
374	20240222	125000	5456135100	189500	189800	189800	189500	47
375	20240222	124900	5447222600	189800	189800	189800	189800	2
376	20240222	124800	5446843000	189800	189800	189800	189800	6
377	20240222	124700	5445704200	189800	189900	189900	189800	42
378	20240222	124600	5437728500	189900	189500	189900	189500	13
379	20240222	124500	5435262600	189500	189400	189500	189400	18
380	20240222	124400	5431852700	189400	189300	189400	189200	37
381	20240222	124300	5424849100	189300	189300	189300	189200	37
382	20240222	124200	5417847200	189300	189500	189500	189300	246
383	20240222	124100	5371242500	189600	189600	189600	189600	27
384	20240222	124000	5366123300	189500	189900	190000	189500	112
385	20240222	123900	5344866200	190000	190000	190000	190000	43
386	20240222	123800	5336696200	190000	189900	190000	189900	120
387	20240222	123700	5313907200	189900	190000	190000	189800	312
388	20240222	123600	5254677000	190000	189800	190000	189800	37
389	20240222	123500	5247649300	189800	189700	189800	189700	374
390	20240222	123400	5176672400	189700	189600	189700	189500	22
391	20240222	123300	5172500800	189600	189500	189600	189500	8
392	20240222	123200	5170984500	189500	189300	189600	189300	193
393	20240222	123100	5134411200	189300	189400	189500	189300	47
394	20240222	123000	5125512600	189400	189600	189600	189400	37
395	20240222	122900	5118497800	189600	189600	189600	189600	74
396	20240222	122800	5104467400	189600	189600	189600	189600	14
397	20240222	122700	5101813000	189700	189600	189700	189500	67
398	20240222	122600	5089108600	189600	189600	189600	189500	25
399	20240222	122500	5084369200	189700	189100	189700	189100	6
400	20240222	122400	5083232200	189100	189100	189500	189000	61
401	20240222	122300	5071698200	189100	189100	189100	189100	1
402	20240222	122200	5071509100	189500	189500	189500	189500	45
403	20240222	122100	5062981600	189500	189900	189900	189500	466
404	20240222	122000	4974520200	190000	190400	190500	190000	475
405	20240222	121900	4884148900	190400	190400	190400	190300	181
406	20240222	121800	4849696300	190400	190300	190400	190300	162
407	20240222	121700	4818864700	190300	190400	190400	190200	262
408	20240222	121600	4768998000	190200	189500	190200	189500	621
409	20240222	121500	4651042300	189600	189100	189600	189100	471
410	20240222	121400	4561806800	189100	188900	189100	188900	81
411	20240222	121300	4546498600	189000	188500	189000	188500	55
412	20240222	121200	4536109700	188300	188900	188900	188300	57
413	20240222	121100	4525367600	189000	188900	189000	188900	77
414	20240222	121000	4510821400	188900	188900	188900	188900	21
415	20240222	120900	4506854500	189000	189100	189100	189000	47
416	20240222	120800	4497971300	189000	189100	189100	189000	42
417	20240222	120700	4490031800	189100	189100	189100	189100	32
418	20240222	120600	4483980600	189100	189100	189200	189100	42
419	20240222	120500	4476038300	189100	189100	189200	188200	168
420	20240222	120400	4444296200	189200	189400	189400	189000	143
421	20240222	120300	4417238900	189400	189300	189500	189300	358
422	20240222	120200	4349435100	189300	189100	189400	189000	146
423	20240222	120100	4321805000	189200	188400	189200	188400	870
424	20240222	120000	4157569700	188400	188400	188400	188400	13
425	20240222	115900	4155120500	188300	187800	188300	187700	24
426	20240222	115800	4150612700	187500	187800	187800	187500	126
427	20240222	115700	4126972900	187700	188000	188000	187700	103
428	20240222	115600	4107635100	188000	188000	188100	188000	92
429	20240222	115500	4090338800	188100	188200	188400	188100	141
430	20240222	115400	4063813100	188200	188400	188400	188200	43
431	20240222	115300	4055712700	188400	188400	188400	188400	84
432	20240222	115200	4039887100	188400	188400	188400	188400	22
433	20240222	115100	4035742300	188400	188400	188500	188400	30
434	20240222	115000	4030089700	188400	188300	188500	188300	79
435	20240222	114900	4015205300	188500	188400	188500	188400	5
436	20240222	114800	4014263100	187800	188400	188500	187800	302
437	20240222	114700	3957390200	188400	188400	188400	188400	7
438	20240222	114600	3956071400	188500	187700	188500	187700	290
439	20240222	114500	3901483900	187700	187700	187700	187700	5
440	20240222	114400	3900545400	187500	187600	187600	187500	15
441	20240222	114300	3897731900	187600	187600	187600	187600	2
442	20240222	114200	3897356700	187500	187500	187500	187500	68
443	20240222	114100	3884606700	187600	187800	187800	187500	16
444	20240222	114000	3881604800	187800	187700	187800	187700	7
445	20240222	113900	3880290300	187700	187700	187700	187500	159
446	20240222	113800	3850460400	187700	187700	187700	187700	3
447	20240222	113700	3849897300	187800	187900	187900	187700	58
448	20240222	113600	3839006200	187800	187800	187800	187800	2
449	20240222	113500	3838630600	187700	187700	187700	187700	1
450	20240222	113400	3838442900	187600	187800	187800	187600	161
451	20240222	113300	3808220700	187800	187800	187800	187800	38
452	20240222	113200	3801084300	187900	187900	187900	187900	24
453	20240222	113100	3796574700	187900	188000	188000	187900	27
454	20240222	113000	3791499800	188000	188000	188100	188000	185
455	20240222	112900	3756716700	188000	187900	188000	187900	30
456	20240222	112800	3751076800	187900	188100	188100	187900	18
457	20240222	112700	3747693700	188100	188200	188200	188000	37
458	20240222	112600	3740733000	188300	188300	188300	188300	21
459	20240222	112500	3736778700	188300	188200	188300	187900	309
460	20240222	112400	3678682200	188200	188100	188200	188000	128
461	20240222	112300	3654600400	188100	188200	188200	188000	28
462	20240222	112200	3649334500	188200	188100	188200	188000	67
463	20240222	112100	3636729800	188000	187800	188000	187800	48
464	20240222	112000	3627710800	187700	187700	187900	187700	105
465	20240222	111900	3607993300	187600	187500	187600	187500	25
466	20240222	111800	3603303900	187500	187500	187500	187500	11
467	20240222	111700	3601241400	187500	187500	187500	187400	107
468	20240222	111600	3581183200	187400	187400	187400	187400	82
469	20240222	111500	3565816400	187400	187300	187400	187300	64
470	20240222	111400	3553829100	187300	187400	187500	187300	21
471	20240222	111300	3549894700	187400	187300	187400	187300	28
472	20240222	111200	3544648100	187300	187300	187300	187300	23
473	20240222	111100	3540340200	187200	187200	187200	187200	2
474	20240222	111000	3539965800	187200	187100	187200	187100	46
475	20240222	110900	3531358700	187100	187300	187300	187100	17
476	20240222	110800	3528175900	187300	187300	187300	187100	28
477	20240222	110700	3522933900	187300	187400	187500	187300	30
478	20240222	110600	3517312300	187400	187000	187400	187000	21
479	20240222	110500	3513382100	187000	187300	187300	187000	15
480	20240222	110400	3510574400	187300	187300	187300	187300	0
481	20240222	110300	3510574400	187300	187300	187300	187100	33
482	20240222	110200	3504395400	187300	187400	187400	187300	13
483	20240222	110100	3501960200	187400	187500	187500	187400	26
484	20240222	110000	3497086800	187400	187400	187400	187400	15
485	20240222	105900	3494275800	187400	187300	187400	187300	11
486	20240222	105800	3492214500	187200	187100	187200	187100	37
487	20240222	105700	3485288600	186900	186900	186900	186900	12
488	20240222	105600	3483045800	186900	187000	187000	186900	39
489	20240222	105500	3475756200	186900	187000	187000	186800	578
490	20240222	105400	3367768500	187000	187000	187000	186900	142
491	20240222	105300	3341228300	187000	187000	187000	186900	157
492	20240222	105200	3311872800	187000	187100	187200	187000	297
493	20240222	105100	3256329200	187100	187300	187300	187100	31
494	20240222	105000	3250525400	187300	187300	187300	187300	10
495	20240222	104900	3248652400	187400	187400	187400	187300	29
496	20240222	104800	3243218300	187300	187300	187300	187300	1
497	20240222	104700	3243031000	187300	187300	187300	187300	32
498	20240222	104600	3237037400	187300	187300	187300	187200	48
499	20240222	104500	3228047100	187300	187200	187300	187200	21
500	20240222	104400	3224113900	187100	187100	187100	187100	1
501	20240222	104300	3223926800	187100	187200	187200	187000	259
502	20240222	104200	3175460800	187000	187200	187200	187000	2
503	20240222	104100	3175086600	187200	187200	187200	187000	152
504	20240222	104000	3146653900	187300	187300	187300	187100	226
505	20240222	103900	3104327700	187300	187300	187300	187300	45
506	20240222	103800	3095899200	187400	187400	187400	187400	53
507	20240222	103700	3085967000	187400	187000	187400	187000	11
508	20240222	103600	3083907600	186900	186900	186900	186900	50
509	20240222	103500	3074562600	186900	187000	187000	186900	203
510	20240222	103400	3036621800	186900	187000	187500	186900	66
511	20240222	103300	3024278800	187000	187000	187000	187000	46
512	20240222	103200	3015676800	187100	186900	187500	186900	76
513	20240222	103100	3001467800	186900	186900	186900	186900	43
514	20240222	103000	2993431100	186900	187000	187000	186900	204
515	20240222	102900	2955301200	187000	187000	187100	186900	59
516	20240222	102800	2944267800	187100	187100	187100	187100	7
517	20240222	102700	2942958100	187100	187000	187100	187000	14
518	20240222	102600	2940340000	186900	187200	187200	186900	324
519	20240222	102500	2879743300	187200	187300	187300	187200	97
520	20240222	102400	2861584800	187200	187300	187300	187200	77
521	20240222	102300	2847166000	187300	187200	187300	187200	36
522	20240222	102200	2840423300	187300	187400	187400	187300	67
523	20240222	102100	2827872900	187400	187300	187400	187300	18
524	20240222	102000	2824500500	187300	187300	187300	187300	2
525	20240222	101900	2824125900	187300	187300	187300	187300	13
526	20240222	101800	2821691000	187300	187300	187300	187300	7
527	20240222	101700	2820379900	187300	187300	187300	187300	18
528	20240222	101600	2817008500	187500	187300	187500	187300	2
529	20240222	101500	2816633700	187300	187300	187300	187200	67
530	20240222	101400	2804086600	187300	187300	187300	187300	17
531	20240222	101300	2800902500	187300	187300	187300	187200	26
532	20240222	101200	2796033900	187200	187200	187200	187100	20
533	20240222	101100	2792291100	187200	187300	187300	187200	78
534	20240222	101000	2777685500	187300	187500	187500	187200	176
535	20240222	100900	2744722900	187400	187500	187500	187400	104
536	20240222	100800	2725232900	187500	187300	187500	187300	46
537	20240222	100700	2716616000	187300	187700	187700	187300	176
538	20240222	100600	2683635200	187700	187500	187700	187500	22
539	20240222	100500	2679510000	187500	187700	187700	187500	60
540	20240222	100400	2668259000	187500	187700	187700	187500	48
541	20240222	100300	2659256800	187700	187900	187900	187700	26
542	20240222	100200	2654375100	187900	187800	187900	187800	62
543	20240222	100100	2642726400	187800	187900	188000	187800	97
544	20240222	100000	2624500600	188000	188200	188200	188000	189
545	20240222	095900	2588942000	188200	188300	188300	188100	237
546	20240222	095800	2544341000	188300	188300	188300	188200	76
547	20240222	095700	2530035600	188200	188100	188200	188100	156
548	20240222	095600	2500685900	188000	187900	188100	187900	47
549	20240222	095500	2491849400	187900	188200	188200	187900	63
550	20240222	095400	2480002200	188200	187500	188500	187500	1143
551	20240222	095300	2265176200	187200	186900	187200	186800	133
552	20240222	095200	2240302900	186900	186900	187000	186900	43
553	20240222	095100	2232266000	186900	187100	187100	186900	94
554	20240222	095000	2214688100	187200	187400	187400	187000	58
555	20240222	094900	2203825700	187400	186800	187500	186800	44
556	20240222	094800	2195581200	186800	186600	187200	186600	144
557	20240222	094700	2168666300	186600	186800	186800	186500	457
558	20240222	094600	2083388700	186900	186700	186900	186700	75
559	20240222	094500	2069379300	186700	186800	186900	186700	251
560	20240222	094400	2022500400	186900	186900	187000	186800	272
561	20240222	094300	1971669400	186900	186900	186900	186800	55
562	20240222	094200	1961392100	186800	187000	187000	186800	32
563	20240222	094100	1955409900	187000	187100	187200	186800	666
564	20240222	094000	1830893800	187100	187300	187300	187000	174
565	20240222	093900	1798335300	187300	187600	187600	187300	71
566	20240222	093800	1785025200	187600	187100	187600	187100	186
567	20240222	093700	1750161500	187300	187000	187300	186900	158
568	20240222	093600	1720584100	187000	187000	187100	187000	89
569	20240222	093500	1703941000	187100	187200	187400	187000	81
570	20240222	093400	1688781800	187200	187400	187400	187200	67
571	20240222	093300	1676237700	187200	187500	187500	187200	56
572	20240222	093200	1665745700	187500	187400	187500	187400	14
573	20240222	093100	1663121700	187400	187200	187400	187200	127
574	20240222	093000	1639342200	187200	186900	187300	186900	106
575	20240222	092900	1619519600	186900	186800	186900	186800	194
576	20240222	092800	1583261700	186900	187000	187000	186800	163
577	20240222	092700	1552796900	187000	186900	187000	186900	197
578	20240222	092600	1515970800	186900	186900	186900	186900	244
579	20240222	092500	1470367200	186900	186800	187400	186800	60
580	20240222	092400	1459149800	187400	187600	187600	186500	1413
581	20240222	092300	1195076800	187600	187600	187600	187600	22
582	20240222	092200	1190949600	188400	187800	188400	187600	326
583	20240222	092100	1129627600	187700	188000	188000	187700	57
584	20240222	092000	1118912000	188000	187600	188100	187600	37
585	20240222	091900	1111960600	187500	187600	188200	187500	358
586	20240222	091800	1044775300	187600	187800	187800	187600	192
587	20240222	091700	1008743700	187700	188200	188200	187700	138
588	20240222	091600	982815300	188000	187900	188200	187900	38
589	20240222	091500	975671900	187900	188300	188300	187900	246
590	20240222	091400	929391400	188300	188400	188400	187600	403
591	20240222	091300	853578600	188400	188200	188400	188200	170
592	20240222	091200	821575700	188200	188200	188200	188100	48
593	20240222	091100	812543600	188200	187400	188200	187400	248
594	20240222	091000	765910300	187400	187400	187800	187300	117
595	20240222	090900	743989400	187300	187200	187400	187200	345
596	20240222	090800	679388700	187200	187000	187200	186900	255
597	20240222	090700	631707400	187000	187300	187300	187000	298
598	20240222	090600	575934400	187600	187500	187600	187300	121
599	20240222	090500	553263200	187500	187500	187500	187200	197
600	20240222	090400	516334500	187500	188200	188200	187000	203
601	20240222	090300	478333100	188200	187700	188200	186900	715
602	20240222	090200	343994100	186800	186800	187200	186800	453
603	20240222	090100	259326400	186800	187600	187600	186700	73
604	20240222	090000	245678400	187100	188100	188100	186900	1297