KissMeData/066570/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194100	46083874700	97800	97800	97800	97800	40989
3	20240220	194000	46083874700	97800	97800	97800	97800	0
4	20240220	193900	46083874700	97800	97800	97800	97800	0
5	20240220	193800	46083874700	97800	97800	97800	97800	0
6	20240220	193700	46083874700	97800	97800	97800	97800	0
7	20240220	193600	46083874700	97800	97800	97800	97800	0
8	20240220	193500	46083874700	97800	97800	97800	97800	0
9	20240220	193400	46083874700	97800	97800	97800	97800	0
10	20240220	193300	46083874700	97800	97800	97800	97800	0
11	20240220	193200	46083874700	97800	97800	97800	97800	0
12	20240220	193100	46083874700	97800	97800	97800	97800	0
13	20240220	193000	46083874700	97800	97800	97800	97800	0
14	20240220	192900	46083874700	97800	97800	97800	97800	0
15	20240220	192800	46083874700	97800	97800	97800	97800	0
16	20240220	192700	46083874700	97800	97800	97800	97800	0
17	20240220	192600	46083874700	97800	97800	97800	97800	0
18	20240220	192500	46083874700	97800	97800	97800	97800	0
19	20240220	192400	46083874700	97800	97800	97800	97800	0
20	20240220	192300	46083874700	97800	97800	97800	97800	0
21	20240220	192200	46083874700	97800	97800	97800	97800	0
22	20240220	192100	46083874700	97800	97800	97800	97800	0
23	20240220	192000	46083874700	97800	97800	97800	97800	0
24	20240220	191900	46083874700	97800	97800	97800	97800	0
25	20240220	191800	46083874700	97800	97800	97800	97800	0
26	20240220	191700	46083874700	97800	97800	97800	97800	0
27	20240220	191600	46083874700	97800	97800	97800	97800	0
28	20240220	191500	46083874700	97800	97800	97800	97800	0
29	20240220	191400	46083874700	97800	97800	97800	97800	0
30	20240220	191300	46083874700	97800	97800	97800	97800	0
31	20240220	191200	46083874700	97800	97800	97800	97800	0
32	20240220	191100	46083874700	97800	97800	97800	97800	40989
33	20240220	191000	46083874700	97800	97800	97800	97800	0
34	20240220	190900	46083874700	97800	97800	97800	97800	0
35	20240220	190800	46083874700	97800	97800	97800	97800	0
36	20240220	190700	46083874700	97800	97800	97800	97800	0
37	20240220	190600	46083874700	97800	97800	97800	97800	0
38	20240220	190500	46083874700	97800	97800	97800	97800	0
39	20240220	190400	46083874700	97800	97800	97800	97800	0
40	20240220	190300	46083874700	97800	97800	97800	97800	0
41	20240220	190200	46083874700	97800	97800	97800	97800	0
42	20240220	190100	46083874700	97800	97800	97800	97800	0
43	20240220	190000	46083874700	97800	97800	97800	97800	0
44	20240220	185900	46083874700	97800	97800	97800	97800	0
45	20240220	185800	46083874700	97800	97800	97800	97800	0
46	20240220	185700	46083874700	97800	97800	97800	97800	0
47	20240220	185600	46083874700	97800	97800	97800	97800	0
48	20240220	185500	46083874700	97800	97800	97800	97800	0
49	20240220	185400	46083874700	97800	97800	97800	97800	0
50	20240220	185300	46083874700	97800	97800	97800	97800	0
51	20240220	185200	46083874700	97800	97800	97800	97800	0
52	20240220	185100	46083874700	97800	97800	97800	97800	0
53	20240220	185000	46083874700	97800	97800	97800	97800	0
54	20240220	184900	46083874700	97800	97800	97800	97800	0
55	20240220	184800	46083874700	97800	97800	97800	97800	0
56	20240220	184700	46083874700	97800	97800	97800	97800	0
57	20240220	184600	46083874700	97800	97800	97800	97800	0
58	20240220	184500	46083874700	97800	97800	97800	97800	0
59	20240220	184400	46083874700	97800	97800	97800	97800	0
60	20240220	184300	46083874700	97800	97800	97800	97800	0
61	20240220	184200	46083874700	97800	97800	97800	97800	0
62	20240220	184100	46083874700	97800	97800	97800	97800	40989
63	20240220	184000	46083874700	97800	97800	97800	97800	0
64	20240220	183900	46083874700	97800	97800	97800	97800	0
65	20240220	183800	46083874700	97800	97800	97800	97800	0
66	20240220	183700	46083874700	97800	97800	97800	97800	0
67	20240220	183600	46083874700	97800	97800	97800	97800	0
68	20240220	183500	46083874700	97800	97800	97800	97800	0
69	20240220	183400	46083874700	97800	97800	97800	97800	0
70	20240220	183300	46083874700	97800	97800	97800	97800	0
71	20240220	183200	46083874700	97800	97800	97800	97800	0
72	20240220	183100	46083874700	97800	97800	97800	97800	0
73	20240220	183000	46083874700	97800	97800	97800	97800	0
74	20240220	182900	46083874700	97800	97800	97800	97800	0
75	20240220	182800	46083874700	97800	97800	97800	97800	0
76	20240220	182700	46083874700	97800	97800	97800	97800	0
77	20240220	182600	46083874700	97800	97800	97800	97800	0
78	20240220	182500	46083874700	97800	97800	97800	97800	0
79	20240220	182400	46083874700	97800	97800	97800	97800	0
80	20240220	182300	46083874700	97800	97800	97800	97800	0
81	20240220	182200	46083874700	97800	97800	97800	97800	0
82	20240220	182100	46083874700	97800	97800	97800	97800	0
83	20240220	182000	46083874700	97800	97800	97800	97800	0
84	20240220	181900	46083874700	97800	97800	97800	97800	0
85	20240220	181800	46083874700	97800	97800	97800	97800	0
86	20240220	181700	46083874700	97800	97800	97800	97800	0
87	20240220	181600	46083874700	97800	97800	97800	97800	0
88	20240220	181500	46083874700	97800	97800	97800	97800	0
89	20240220	181400	46083874700	97800	97800	97800	97800	0
90	20240220	181300	46083874700	97800	97800	97800	97800	0
91	20240220	181200	46083874700	97800	97800	97800	97800	0
92	20240220	181100	46083874700	97800	97800	97800	97800	40989
93	20240220	181000	46083874700	97800	97800	97800	97800	0
94	20240220	180900	46083874700	97800	97800	97800	97800	0
95	20240220	180800	46083874700	97800	97800	97800	97800	0
96	20240220	180700	46083874700	97800	97800	97800	97800	0
97	20240220	180600	46083874700	97800	97800	97800	97800	0
98	20240220	180500	46083874700	97800	97800	97800	97800	0
99	20240220	180400	46083874700	97800	97800	97800	97800	0
100	20240220	180300	46083874700	97800	97800	97800	97800	0
101	20240220	180200	46083874700	97800	97800	97800	97800	0
102	20240220	180100	46083874700	97800	97800	97800	97800	0
103	20240220	180000	46083874700	97800	97800	97800	97800	0
104	20240220	175900	46083874700	97800	97800	97800	97800	0
105	20240220	175800	46083874700	97800	97800	97800	97800	0
106	20240220	175700	46083874700	97800	97800	97800	97800	0
107	20240220	175600	46083874700	97800	97800	97800	97800	0
108	20240220	175500	46083874700	97800	97800	97800	97800	0
109	20240220	175400	46083874700	97800	97800	97800	97800	0
110	20240220	175300	46083874700	97800	97800	97800	97800	0
111	20240220	175200	46083874700	97800	97800	97800	97800	0
112	20240220	175100	46083874700	97800	97800	97800	97800	0
113	20240220	175000	46083874700	97800	97800	97800	97800	0
114	20240220	174900	46083874700	97800	97800	97800	97800	0
115	20240220	174800	46083874700	97800	97800	97800	97800	0
116	20240220	174700	46083874700	97800	97800	97800	97800	0
117	20240220	174600	46083874700	97800	97800	97800	97800	0
118	20240220	174500	46083874700	97800	97800	97800	97800	0
119	20240220	174400	46083874700	97800	97800	97800	97800	0
120	20240220	174300	46083874700	97800	97800	97800	97800	0
121	20240220	174200	46083874700	97800	97800	97800	97800	0
122	20240220	174100	46083874700	97800	97800	97800	97800	40989
123	20240220	174000	46083874700	97800	97800	97800	97800	0
124	20240220	173900	46083874700	97800	97800	97800	97800	0
125	20240220	173800	46083874700	97800	97800	97800	97800	0
126	20240220	173700	46083874700	97800	97800	97800	97800	0
127	20240220	173600	46083874700	97800	97800	97800	97800	0
128	20240220	173500	46083874700	97800	97800	97800	97800	0
129	20240220	173400	46083874700	97800	97800	97800	97800	0
130	20240220	173300	46083874700	97800	97800	97800	97800	0
131	20240220	173200	46083874700	97800	97800	97800	97800	0
132	20240220	173100	46083874700	97800	97800	97800	97800	0
133	20240220	173000	46083874700	97800	97800	97800	97800	0
134	20240220	172900	46083874700	97800	97800	97800	97800	0
135	20240220	172800	46083874700	97800	97800	97800	97800	0
136	20240220	172700	46083874700	97800	97800	97800	97800	0
137	20240220	172600	46083874700	97800	97800	97800	97800	0
138	20240220	172500	46083874700	97800	97800	97800	97800	0
139	20240220	172400	46083874700	97800	97800	97800	97800	0
140	20240220	172300	46083874700	97800	97800	97800	97800	0
141	20240220	172200	46083874700	97800	97800	97800	97800	0
142	20240220	172100	46083874700	97800	97800	97800	97800	0
143	20240220	172000	46083874700	97800	97800	97800	97800	0
144	20240220	171900	46083874700	97800	97800	97800	97800	0
145	20240220	171800	46083874700	97800	97800	97800	97800	0
146	20240220	171700	46083874700	97800	97800	97800	97800	0
147	20240220	171600	46083874700	97800	97800	97800	97800	0
148	20240220	171500	46083874700	97800	97800	97800	97800	0
149	20240220	171400	46083874700	97800	97800	97800	97800	0
150	20240220	171300	46083874700	97800	97800	97800	97800	0
151	20240220	171200	46083874700	97800	97800	97800	97800	0
152	20240220	171100	46083874700	97800	97800	97800	97800	40989
153	20240220	171000	46083874700	97800	97800	97800	97800	0
154	20240220	170900	46083874700	97800	97800	97800	97800	0
155	20240220	170800	46083874700	97800	97800	97800	97800	0
156	20240220	170700	46083874700	97800	97800	97800	97800	0
157	20240220	170600	46083874700	97800	97800	97800	97800	0
158	20240220	170500	46083874700	97800	97800	97800	97800	0
159	20240220	170400	46083874700	97800	97800	97800	97800	0
160	20240220	170300	46083874700	97800	97800	97800	97800	0
161	20240220	170200	46083874700	97800	97800	97800	97800	0
162	20240220	170100	46083874700	97800	97800	97800	97800	0
163	20240220	170000	46083874700	97800	97800	97800	97800	0
164	20240220	165900	46083874700	97800	97800	97800	97800	0
165	20240220	165800	46083874700	97800	97800	97800	97800	0
166	20240220	165700	46083874700	97800	97800	97800	97800	0
167	20240220	165600	46083874700	97800	97800	97800	97800	0
168	20240220	165500	46083874700	97800	97800	97800	97800	0
169	20240220	165400	46083874700	97800	97800	97800	97800	0
170	20240220	165300	46083874700	97800	97800	97800	97800	0
171	20240220	165200	46083874700	97800	97800	97800	97800	0
172	20240220	165100	46083874700	97800	97800	97800	97800	0
173	20240220	165000	46083874700	97800	97800	97800	97800	0
174	20240220	164900	46083874700	97800	97800	97800	97800	0
175	20240220	164800	46083874700	97800	97800	97800	97800	0
176	20240220	164700	46083874700	97800	97800	97800	97800	0
177	20240220	164600	46083874700	97800	97800	97800	97800	0
178	20240220	164500	46083874700	97800	97800	97800	97800	0
179	20240220	164400	46083874700	97800	97800	97800	97800	0
180	20240220	164300	46083874700	97800	97800	97800	97800	0
181	20240220	164200	46083874700	97800	97800	97800	97800	0
182	20240220	164100	46083874700	97800	97800	97800	97800	40989
183	20240220	164000	46083874700	97800	97800	97800	97800	0
184	20240220	163900	46083874700	97800	97800	97800	97800	0
185	20240220	163800	46083874700	97800	97800	97800	97800	0
186	20240220	163700	46083874700	97800	97800	97800	97800	0
187	20240220	163600	46083874700	97800	97800	97800	97800	0
188	20240220	163500	46083874700	97800	97800	97800	97800	0
189	20240220	163400	46083874700	97800	97800	97800	97800	0
190	20240220	163300	46083874700	97800	97800	97800	97800	0
191	20240220	163200	46083874700	97800	97800	97800	97800	0
192	20240220	163100	46083874700	97800	97800	97800	97800	0
193	20240220	163000	46083874700	97800	97800	97800	97800	0
194	20240220	162900	46083874700	97800	97800	97800	97800	0
195	20240220	162800	46083874700	97800	97800	97800	97800	0
196	20240220	162700	46083874700	97800	97800	97800	97800	0
197	20240220	162600	46083874700	97800	97800	97800	97800	0
198	20240220	162500	46083874700	97800	97800	97800	97800	0
199	20240220	162400	46083874700	97800	97800	97800	97800	0
200	20240220	162300	46083874700	97800	97800	97800	97800	0
201	20240220	162200	46083874700	97800	97800	97800	97800	0
202	20240220	162100	46083874700	97800	97800	97800	97800	0
203	20240220	162000	46083874700	97800	97800	97800	97800	0
204	20240220	161900	46083874700	97800	97800	97800	97800	0
205	20240220	161800	46083874700	97800	97800	97800	97800	0
206	20240220	161700	46083874700	97800	97800	97800	97800	0
207	20240220	161600	46083874700	97800	97800	97800	97800	0
208	20240220	161500	46083874700	97800	97800	97800	97800	0
209	20240220	161400	46083874700	97800	97800	97800	97800	0
210	20240220	161300	46083874700	97800	97800	97800	97800	0
211	20240220	161200	46083874700	97800	97800	97800	97800	0
212	20240220	161100	46083874700	97800	97800	97800	97800	40989
213	20240220	161000	46083874700	97800	97800	97800	97800	0
214	20240220	160900	46083874700	97800	97800	97800	97800	0
215	20240220	160800	46083874700	97800	97800	97800	97800	0
216	20240220	160700	46083874700	97800	97800	97800	97800	0
217	20240220	160600	46083874700	97800	97800	97800	97800	0
218	20240220	160500	46083874700	97800	97800	97800	97800	0
219	20240220	160400	46083874700	97800	97800	97800	97800	0
220	20240220	160300	46083874700	97800	97800	97800	97800	0
221	20240220	160200	46083874700	97800	97800	97800	97800	0
222	20240220	160100	46083874700	97800	97800	97800	97800	0
223	20240220	160000	46083874700	97800	97800	97800	97800	0
224	20240220	155900	46083874700	97800	97800	97800	97800	0
225	20240220	155800	46083874700	97800	97800	97800	97800	0
226	20240220	155700	46083874700	97800	97800	97800	97800	0
227	20240220	155600	46083874700	97800	97800	97800	97800	0
228	20240220	155500	46083874700	97800	97800	97800	97800	0
229	20240220	155400	46083874700	97800	97800	97800	97800	0
230	20240220	155300	46083874700	97800	97800	97800	97800	0
231	20240220	155200	46083874700	97800	97800	97800	97800	0
232	20240220	155100	46083874700	97800	97800	97800	97800	0
233	20240220	155000	46083874700	97800	97800	97800	97800	0
234	20240220	154900	46083874700	97800	97800	97800	97800	0
235	20240220	154800	46083874700	97800	97800	97800	97800	0
236	20240220	154700	46083874700	97800	97800	97800	97800	0
237	20240220	154600	46083874700	97800	97800	97800	97800	0
238	20240220	154500	46083874700	97800	97800	97800	97800	0
239	20240220	154400	46083874700	97800	97800	97800	97800	0
240	20240220	154300	46083874700	97800	97800	97800	97800	0
241	20240220	154200	46083874700	97800	97800	97800	97800	0
242	20240220	154100	46083874700	97800	97800	97800	97800	40989
243	20240220	154000	46083874700	97800	97800	97800	97800	0
244	20240220	153900	46083874700	97800	97800	97800	97800	0
245	20240220	153800	46083874700	97800	97800	97800	97800	0
246	20240220	153700	46083874700	97800	97800	97800	97800	0
247	20240220	153600	46083874700	97800	97800	97800	97800	0
248	20240220	153500	46083874700	97800	97800	97800	97800	0
249	20240220	153400	46083874700	97800	97800	97800	97800	0
250	20240220	153300	46083874700	97800	97800	97800	97800	0
251	20240220	153200	46083874700	97800	97800	97800	97800	0
252	20240220	153100	46083874700	97800	97800	97800	97800	0
253	20240220	153000	46083874700	97800	97800	97800	97800	40989
254	20240220	152900	42075150500	98000	98000	98000	98000	0
255	20240220	152800	42075150500	98000	98000	98000	98000	0
256	20240220	152700	42075150500	98000	98000	98000	98000	0
257	20240220	152600	42075150500	98000	98000	98000	98000	0
258	20240220	152500	42075150500	98000	98000	98000	98000	0
259	20240220	152400	42075150500	98000	98000	98000	98000	0
260	20240220	152300	42075150500	98000	98000	98000	98000	0
261	20240220	152200	42075150500	98000	98000	98000	98000	0
262	20240220	152100	42075150500	98000	98000	98000	98000	0
263	20240220	152000	42075150500	98000	98000	98000	98000	0
264	20240220	151900	42075150500	98000	98100	98100	97900	3779
265	20240220	151800	41704777200	98100	98000	98100	98000	833
266	20240220	151700	41623127500	98000	98000	98100	98000	3152
267	20240220	151600	41314100600	98000	98100	98100	98000	1011
268	20240220	151500	41214989400	98000	98000	98100	98000	1741
269	20240220	151400	41044225800	98000	98000	98100	98000	493
270	20240220	151300	40995904500	98000	98100	98200	98000	1146
271	20240220	151200	40883487300	98100	98000	98200	98000	2006
272	20240220	151100	40686719100	98000	97900	98100	97900	918
273	20240220	151000	40596765400	97900	97900	98000	97900	860
274	20240220	150900	40512509800	98000	97900	98000	97900	1790
275	20240220	150800	40337111700	97900	98000	98000	97900	1037
276	20240220	150700	40235564700	97900	97900	98000	97900	434
277	20240220	150600	40193052500	98000	97900	98000	97900	598
278	20240220	150500	40134484000	98000	98000	98000	97900	677
279	20240220	150400	40068172400	98000	98000	98000	97900	447
280	20240220	150300	40024384800	98000	98000	98000	97900	553
281	20240220	150200	39970208500	97900	98000	98000	97900	306
282	20240220	150100	39940237800	98000	98000	98000	97900	938
283	20240220	150000	39848337600	97900	97900	98000	97900	998
284	20240220	145900	39750557700	98000	97900	98000	97900	1338
285	20240220	145800	39619469500	97900	97900	98000	97900	1208
286	20240220	145700	39501125800	98000	97900	98000	97900	729
287	20240220	145600	39429716300	97900	97900	98000	97900	701
288	20240220	145500	39361085200	97900	98000	98000	97900	660
289	20240220	145400	39296440900	98000	97900	98000	97800	1122
290	20240220	145300	39186605100	97900	97800	97900	97800	668
291	20240220	145200	39121236900	97800	97800	97900	97700	1895
292	20240220	145100	38935881800	97800	97600	97800	97600	2060
293	20240220	145000	38734591200	97600	97700	97700	97600	407
294	20240220	144900	38694852900	97700	97700	97700	97600	665
295	20240220	144800	38629906700	97700	97600	97700	97600	506
296	20240220	144700	38580496600	97700	97600	97700	97600	814
297	20240220	144600	38501001500	97700	97500	97700	97500	1720
298	20240220	144500	38333100500	97600	97700	97700	97500	942
299	20240220	144400	38241209100	97600	97700	97700	97600	881
300	20240220	144300	38155222100	97600	97700	97700	97600	457
301	20240220	144200	38110613100	97600	97600	97700	97600	473
302	20240220	144100	38064446700	97600	97600	97700	97500	1659
303	20240220	144000	37902540100	97600	97600	97700	97500	13350
304	20240220	143900	36600091700	97700	97600	97700	97600	750
305	20240220	143800	36526842900	97700	97700	97700	97600	805
306	20240220	143700	36448235600	97600	97600	97700	97600	285
307	20240220	143600	36420413100	97600	97800	97800	97600	2212
308	20240220	143500	36204368800	97800	97700	97800	97700	347
309	20240220	143400	36170459000	97700	97700	97800	97700	131
310	20240220	143300	36157656200	97700	97700	97800	97700	371
311	20240220	143200	36121402600	97700	97600	97800	97600	1237
312	20240220	143100	36000553200	97700	97700	97700	97600	513
313	20240220	143000	35950460200	97700	97600	97700	97500	2731
314	20240220	142900	35683916600	97600	97500	97600	97500	673
315	20240220	142800	35618259100	97600	97500	97600	97500	657
316	20240220	142700	35554191400	97500	97500	97600	97500	650
317	20240220	142600	35490803200	97500	97600	97600	97500	856
318	20240220	142500	35407305700	97600	97500	97600	97500	652
319	20240220	142400	35343721200	97600	97600	97600	97500	763
320	20240220	142300	35269306200	97600	97500	97600	97500	600
321	20240220	142200	35210793900	97500	97500	97600	97500	525
322	20240220	142100	35159590800	97500	97500	97600	97500	770
323	20240220	142000	35084506600	97500	97600	97700	97500	5833
324	20240220	141900	34515247000	97700	97700	97700	97600	459
325	20240220	141800	34470446100	97700	97600	97700	97600	1812
326	20240220	141700	34293523500	97600	97600	97700	97600	1301
327	20240220	141600	34166523400	97600	97600	97700	97600	984
328	20240220	141500	34070464300	97600	97700	97700	97600	791
329	20240220	141400	33993259000	97700	97600	97700	97600	692
330	20240220	141300	33925700800	97600	97700	97700	97600	466
331	20240220	141200	33880207100	97600	97700	97700	97600	590
332	20240220	141100	33822609300	97600	97600	97700	97600	830
333	20240220	141000	33741579900	97600	97600	97700	97600	459
334	20240220	140900	33696774300	97600	97600	97700	97600	490
335	20240220	140800	33648943500	97600	97600	97700	97600	536
336	20240220	140700	33596618600	97600	97700	97700	97600	469
337	20240220	140600	33550838300	97600	97600	97700	97600	622
338	20240220	140500	33490119400	97600	97700	97700	97600	628
339	20240220	140400	33428800100	97600	97600	97700	97600	936
340	20240220	140300	33337415000	97600	97700	97700	97600	476
341	20240220	140200	33290954200	97600	97600	97700	97600	452
342	20240220	140100	33246833600	97600	97600	97700	97600	633
343	20240220	140000	33185049000	97600	97600	97700	97600	806
344	20240220	135900	33106377900	97600	97700	97700	97600	675
345	20240220	135800	33040470000	97600	97600	97700	97600	2259
346	20240220	135700	32819842700	97600	97600	97700	97600	923
347	20240220	135600	32729727700	97600	97700	97700	97600	5850
348	20240220	135500	32158285700	97700	97700	97800	97700	217
349	20240220	135400	32137080200	97700	97700	97800	97700	434
350	20240220	135300	32094674800	97800	97700	97800	97700	312
351	20240220	135200	32064189200	97700	97800	97800	97700	645
352	20240220	135100	32001157000	97700	97700	97800	97700	829
353	20240220	135000	31920152000	97700	97800	97900	97700	2871
354	20240220	134900	31639397900	97800	97900	97900	97800	208
355	20240220	134800	31619050000	97800	97800	97900	97800	258
356	20240220	134700	31593814600	97800	97800	97900	97800	249
357	20240220	134600	31569448100	97800	97800	97900	97700	908
358	20240220	134500	31480647700	97900	97800	97900	97700	973
359	20240220	134400	31385493200	97800	97700	97800	97700	319
360	20240220	134300	31354321900	97700	97600	97700	97600	3941
361	20240220	134200	30969316900	97600	97700	97700	97600	528
362	20240220	134100	30917763000	97600	97600	97700	97600	1519
363	20240220	134000	30769389600	97700	97600	97700	97600	770
364	20240220	133900	30694219100	97700	97700	97700	97600	2295
365	20240220	133800	30470136500	97600	97600	97700	97600	2052
366	20240220	133700	30269696700	97700	97600	97700	97600	313
367	20240220	133600	30239132400	97600	97700	97700	97600	285
368	20240220	133500	30211303800	97600	97700	97700	97600	1578
369	20240220	133400	30057260400	97700	97700	97700	97600	624
370	20240220	133300	29996338700	97700	97700	97700	97600	547
371	20240220	133200	29942929900	97700	97600	97700	97600	964
372	20240220	133100	29848809700	97600	97600	97700	97600	575
373	20240220	133000	29792657500	97700	97700	97700	97600	927
374	20240220	132900	29702156000	97600	97600	97700	97600	848
375	20240220	132800	29619369400	97700	97800	97800	97600	7505
376	20240220	132700	28885951800	97800	97900	97900	97800	2285
377	20240220	132600	28662461300	97900	98000	98100	97900	23629
378	20240220	132500	26347217900	98000	98100	98100	98000	1009
379	20240220	132400	26248329500	98000	98100	98100	98000	644
380	20240220	132300	26185207400	98000	98000	98100	98000	1283
381	20240220	132200	26059462200	98000	98100	98100	98000	3275
382	20240220	132100	25738253300	98100	98100	98200	98100	545
383	20240220	132000	25684785400	98200	98100	98200	98100	298
384	20240220	131900	25655549900	98100	98200	98200	98100	252
385	20240220	131800	25630824300	98100	98100	98200	98100	312
386	20240220	131700	25600215700	98100	98200	98200	98100	291
387	20240220	131600	25571663100	98100	98200	98200	98100	460
388	20240220	131500	25526534800	98100	98100	98200	98100	270
389	20240220	131400	25500043100	98100	98100	98200	98100	727
390	20240220	131300	25428723100	98100	98100	98200	98100	362
391	20240220	131200	25393210200	98200	98100	98200	98100	695
392	20240220	131100	25324975200	98100	98200	98200	98100	306
393	20240220	131000	25294956100	98100	98000	98200	98000	3037
394	20240220	130900	24997021500	98100	98100	98100	98000	650
395	20240220	130800	24933292000	98100	98100	98100	98000	752
396	20240220	130700	24859552400	98000	98100	98100	98000	201
397	20240220	130600	24839846300	98100	98000	98100	98000	862
398	20240220	130500	24755310700	98100	98100	98100	98000	297
399	20240220	130400	24726198100	98100	98100	98100	98000	395
400	20240220	130300	24687476300	98100	98100	98100	98000	254
401	20240220	130200	24662574100	98100	98100	98100	98000	189
402	20240220	130100	24644045200	98100	98100	98200	98000	9446
403	20240220	130000	23717644600	98200	98100	98200	98100	225
404	20240220	125900	23695557700	98100	98200	98200	98100	489
405	20240220	125800	23647569900	98200	98200	98200	98100	913
406	20240220	125700	23557920900	98200	98200	98200	98100	1439
407	20240220	125600	23416620800	98100	98200	98200	98100	1516
408	20240220	125500	23267899100	98200	98200	98200	98100	76
409	20240220	125400	23260439800	98100	98100	98200	98100	302
410	20240220	125300	23230806100	98100	98200	98200	98100	262
411	20240220	125200	23205092600	98200	98200	98300	98100	1698
412	20240220	125100	23038357600	98200	98200	98300	98200	149
413	20240220	125000	23023724700	98200	98300	98300	98200	199
414	20240220	124900	23004174700	98300	98200	98300	98200	165
415	20240220	124800	22987968400	98200	98200	98300	98200	362
416	20240220	124700	22952418500	98300	98200	98300	98200	243
417	20240220	124600	22928552200	98200	98200	98300	98200	180
418	20240220	124500	22910871200	98200	98200	98200	98200	200
419	20240220	124400	22891231200	98200	98200	98300	98200	1296
420	20240220	124300	22763961900	98200	98200	98300	98200	236
421	20240220	124200	22740783400	98200	98200	98300	98200	322
422	20240220	124100	22709138400	98200	98300	98300	98200	262
423	20240220	124000	22683396900	98300	98200	98300	98200	190
424	20240220	123900	22664728100	98300	98200	98300	98200	101
425	20240220	123800	22654808400	98200	98200	98300	98200	181
426	20240220	123700	22637032700	98200	98200	98300	98200	196
427	20240220	123600	22617782100	98300	98200	98300	98200	154
428	20240220	123500	22602657200	98200	98200	98300	98200	102
429	20240220	123400	22592639200	98200	98200	98200	98100	147
430	20240220	123300	22578209700	98100	98100	98200	98100	692
431	20240220	123200	22510300700	98100	98100	98200	98100	148
432	20240220	123100	22495775100	98200	98200	98200	98100	215
433	20240220	123000	22474669700	98100	98200	98200	98100	203
434	20240220	122900	22454754100	98200	98200	98200	98100	224
435	20240220	122800	22432758300	98200	98200	98200	98100	154
436	20240220	122700	22417642700	98200	98200	98300	98200	398
437	20240220	122600	22378557800	98200	98200	98300	98100	590
438	20240220	122500	22320634900	98200	98100	98200	98100	548
439	20240220	122400	22266858600	98200	98200	98300	98200	3045
440	20240220	122300	21967835000	98300	98200	98300	98200	1845
441	20240220	122200	21786648700	98300	98200	98300	98200	260
442	20240220	122100	21761092600	98200	98300	98300	98200	716
443	20240220	122000	21690720000	98200	98200	98300	98200	172
444	20240220	121900	21673827800	98200	98200	98300	98200	286
445	20240220	121800	21645727000	98300	98300	98300	98200	410
446	20240220	121700	21605442300	98200	98200	98300	98200	137
447	20240220	121600	21591987700	98200	98400	98400	98200	1394
448	20240220	121500	21454968300	98400	98300	98400	98300	97
449	20240220	121400	21445433000	98300	98300	98400	98300	326
450	20240220	121300	21413385600	98300	98400	98400	98300	241
451	20240220	121200	21389693400	98300	98300	98400	98300	193
452	20240220	121100	21370718700	98300	98300	98400	98300	1948
453	20240220	121000	21179228900	98400	98300	98400	98300	245
454	20240220	120900	21155126300	98300	98400	98400	98300	200
455	20240220	120800	21135464400	98300	98300	98400	98300	179
456	20240220	120700	21117865400	98300	98300	98400	98300	192
457	20240220	120600	21098991500	98300	98400	98400	98300	188
458	20240220	120500	21080505300	98400	98400	98500	98300	1090
459	20240220	120400	20973262400	98400	98400	98500	98400	203
460	20240220	120300	20953286800	98400	98500	98500	98400	74
461	20240220	120200	20946003700	98400	98400	98500	98400	237
462	20240220	120100	20922682800	98400	98400	98500	98400	115
463	20240220	120000	20911366700	98400	98500	98500	98400	460
464	20240220	115900	20866090700	98500	98400	98500	98400	209
465	20240220	115800	20845523400	98400	98500	98600	98300	4047
466	20240220	115700	20447198300	98600	98500	98600	98500	95
467	20240220	115600	20437840100	98600	98500	98600	98500	563
468	20240220	115500	20382371900	98500	98500	98600	98500	82
469	20240220	115400	20374292500	98600	98600	98700	98500	214
470	20240220	115300	20353201600	98600	98600	98700	98500	476
471	20240220	115200	20306270100	98600	98500	98600	98500	49
472	20240220	115100	20301443000	98500	98500	98600	98500	475
473	20240220	115000	20254653500	98500	98600	98600	98500	119
474	20240220	114900	20242930900	98600	98500	98600	98500	105
475	20240220	114800	20232586300	98500	98500	98600	98500	265
476	20240220	114700	20206482500	98600	98500	98600	98500	208
477	20240220	114600	20185993500	98500	98600	98700	98500	179
478	20240220	114500	20168346100	98600	98600	98700	98600	515
479	20240220	114400	20117566000	98700	98600	98700	98600	95
480	20240220	114300	20108198600	98600	98700	98700	98600	566
481	20240220	114200	20052387200	98600	98600	98700	98600	65
482	20240220	114100	20045977200	98600	98600	98600	98600	1194
483	20240220	114000	19928248800	98600	98500	98700	98500	583
484	20240220	113900	19870764500	98500	98500	98600	98500	116
485	20240220	113800	19859338300	98500	98600	98600	98500	95
486	20240220	113700	19849979200	98500	98500	98600	98500	692
487	20240220	113600	19781816300	98500	98500	98600	98500	426
488	20240220	113500	19739855200	98600	98600	98600	98500	113
489	20240220	113400	19728722600	98600	98600	98600	98500	82
490	20240220	113300	19720641900	98500	98500	98600	98500	169
491	20240220	113200	19703990700	98500	98500	98600	98500	110
492	20240220	113100	19693154700	98500	98500	98600	98500	387
493	20240220	113000	19655035100	98500	98500	98600	98500	739
494	20240220	112900	19582243300	98500	98500	98600	98500	208
495	20240220	112800	19561754100	98600	98500	98600	98500	1236
496	20240220	112700	19440006600	98500	98600	98600	98500	126
497	20240220	112600	19427586500	98600	98500	98700	98500	192
498	20240220	112500	19408658500	98500	98700	98700	98500	691
499	20240220	112400	19340557500	98700	98600	98700	98600	154
500	20240220	112300	19325372200	98600	98500	98600	98500	517
501	20240220	112200	19274407500	98500	98500	98600	98500	207
502	20240220	112100	19254016400	98400	98400	98500	98400	1019
503	20240220	112000	19153680400	98400	98300	98500	98300	860
504	20240220	111900	19069051500	98400	98400	98400	98300	177
505	20240220	111800	19051643400	98300	98400	98400	98300	158
506	20240220	111700	19036108800	98400	98400	98400	98300	131
507	20240220	111600	19023230000	98300	98300	98400	98300	116
508	20240220	111500	19011826900	98300	98400	98400	98300	1400
509	20240220	111400	18874192500	98400	98200	98400	98200	772
510	20240220	111300	18798300600	98200	98200	98300	98200	843
511	20240220	111200	18715510700	98300	98200	98300	98100	3341
512	20240220	111100	18387421900	98200	98100	98200	98100	499
513	20240220	111000	18338467500	98100	98100	98200	98100	2212
514	20240220	110900	18121462000	98200	98100	98200	98100	449
515	20240220	110800	18077397900	98100	98200	98200	98100	1454
516	20240220	110700	17934707600	98100	98100	98200	98100	561
517	20240220	110600	17879647900	98200	98200	98200	98100	381
518	20240220	110500	17842260000	98100	98100	98200	98100	887
519	20240220	110400	17755216600	98100	98100	98200	98100	1148
520	20240220	110300	17642549800	98100	98200	98200	98100	932
521	20240220	110200	17551077200	98200	98300	98300	98100	7431
522	20240220	110100	16821323100	98300	98300	98400	98200	2381
523	20240220	110000	16587292800	98300	98300	98400	98200	2204
524	20240220	105900	16370665100	98300	98300	98400	98300	724
525	20240220	105800	16299494600	98300	98400	98400	98300	5065
526	20240220	105700	15801587200	98400	98300	98400	98300	346
527	20240220	105600	15767570000	98400	98300	98400	98300	1101
528	20240220	105500	15659327500	98300	98500	98600	98300	9465
529	20240220	105400	14727715600	98600	98500	98600	98500	1300
530	20240220	105300	14599633800	98500	98500	98600	98500	1505
531	20240220	105200	14451387400	98500	98600	98600	98500	2631
532	20240220	105100	14192049100	98600	98600	98700	98600	3619
533	20240220	105000	13835215000	98600	98600	98700	98600	1064
534	20240220	104900	13730302000	98700	98600	98700	98600	1007
535	20240220	104800	13631009100	98600	98800	98800	98600	2769
536	20240220	104700	13357724300	98700	98700	98800	98700	551
537	20240220	104600	13303339800	98700	98700	98800	98700	512
538	20240220	104500	13252797100	98700	98700	98800	98600	1767
539	20240220	104400	13078417800	98700	98700	98800	98600	2065
540	20240220	104300	12874614200	98700	98800	98800	98700	851
541	20240220	104200	12790616100	98700	98800	98800	98700	3253
542	20240220	104100	12469530900	98700	98900	98900	98700	2197
543	20240220	104000	12252496700	98800	98800	98900	98700	2416
544	20240220	103900	12013681500	98700	98700	98800	98700	273
545	20240220	103800	11986733900	98700	98700	98800	98700	233
546	20240220	103700	11963730300	98700	98800	98900	98700	3699
547	20240220	103600	11598284400	98800	98800	98900	98800	337
548	20240220	103500	11564973200	98800	98800	98900	98800	188
549	20240220	103400	11546395300	98900	98800	98900	98800	397
550	20240220	103300	11507159100	98800	98900	98900	98800	264
551	20240220	103200	11481071400	98800	98800	98900	98800	485
552	20240220	103100	11433145100	98800	98900	99000	98800	1455
553	20240220	103000	11289254100	98900	98900	99000	98900	196
554	20240220	102900	11269866700	98900	98900	99000	98900	285
555	20240220	102800	11241679600	98900	99000	99000	98900	128
556	20240220	102700	11229019900	98900	98900	99000	98900	1523
557	20240220	102600	11078394000	98900	99000	99000	98900	140
558	20240220	102500	11064546800	99000	99000	99000	98900	257
559	20240220	102400	11039108000	99000	98900	99000	98900	490
560	20240220	102300	10990614500	98900	98900	99000	98900	166
561	20240220	102200	10974190000	98900	98900	99000	98900	73
562	20240220	102100	10966969300	98900	98800	98900	98800	702
563	20240220	102000	10897561200	98800	98800	98900	98800	269
564	20240220	101900	10870983200	98800	98900	98900	98700	4023
565	20240220	101800	10473524900	98900	98900	98900	98800	386
566	20240220	101700	10435354200	98900	98900	99000	98900	383
567	20240220	101600	10397474100	98900	98900	99000	98900	1201
568	20240220	101500	10278692100	99000	98900	99000	98900	265
569	20240220	101400	10252483000	99000	98900	99000	98900	149
570	20240220	101300	10237735000	98900	98900	99000	98900	127
571	20240220	101200	10225171700	98900	99000	99100	98900	1552
572	20240220	101100	10071527100	99000	99000	99100	99000	80
573	20240220	101000	10063604600	99100	98900	99100	98900	1463
574	20240220	100900	9918782600	98900	98900	99000	98900	142
575	20240220	100800	9904732000	98900	98800	98900	98800	913
576	20240220	100700	9814452900	98800	98800	98900	98800	2488
577	20240220	100600	9568560100	98800	98800	98900	98800	548
578	20240220	100500	9514412500	98800	98900	98900	98800	196
579	20240220	100400	9495044200	98900	98900	98900	98800	137
580	20240220	100300	9481503600	98800	98800	98900	98800	127
581	20240220	100200	9468952400	98800	98800	98900	98800	222
582	20240220	100100	9447016200	98800	98900	98900	98800	1704
583	20240220	100000	9278658500	98900	98900	99000	98800	1710
584	20240220	095900	9109448700	99000	99000	99100	98900	374
585	20240220	095800	9072420900	99000	98900	99000	98800	596
586	20240220	095700	9013444000	98900	98800	98900	98700	880
587	20240220	095600	8926501200	98800	98700	98800	98700	371
588	20240220	095500	8889863200	98800	98600	98800	98600	1879
589	20240220	095400	8704490100	98600	98800	98800	98600	4994
590	20240220	095300	8211701100	98800	98800	98800	98700	1519
591	20240220	095200	8061765700	98800	98900	99000	98700	2965
592	20240220	095100	7768720200	98900	99100	99100	98900	3685
593	20240220	095000	7403937300	99000	99100	99100	99000	3258
594	20240220	094900	7081246400	99000	99000	99100	99000	489
595	20240220	094800	7032820400	99000	99100	99200	99000	285
596	20240220	094700	7004589100	99100	99100	99200	99100	1006
597	20240220	094600	6904893200	99100	99100	99200	99100	2545
598	20240220	094500	6652682600	99100	99100	99200	99100	348
599	20240220	094400	6618190600	99200	99100	99200	99100	1378
600	20240220	094300	6481613600	99200	99300	99300	99100	2895
601	20240220	094200	6194500400	99200	99300	99300	99200	967
602	20240220	094100	6098533600	99300	99200	99300	99200	1084
603	20240220	094000	5990984100	99300	99200	99300	99200	1484
604	20240220	093900	5843762100	99200	99400	99400	99200	4713
605	20240220	093800	5375796700	99300	99400	99400	99300	994
606	20240220	093700	5277030600	99400	99300	99400	99300	741
607	20240220	093600	5203384800	99300	99400	99500	99300	1790
608	20240220	093500	5025460700	99400	99500	99500	99400	2063
609	20240220	093400	4820281000	99600	99500	99600	99500	639
610	20240220	093300	4756691100	99600	99600	99700	99500	835
611	20240220	093200	4673529800	99700	99700	99700	99600	250
612	20240220	093100	4648623600	99700	99600	99700	99600	536
613	20240220	093000	4595232300	99600	99500	99600	99500	489
614	20240220	092900	4546540300	99500	99500	99600	99400	575
615	20240220	092800	4489310200	99500	99500	99600	99500	431
616	20240220	092700	4446419000	99500	99500	99600	99400	845
617	20240220	092600	4362402300	99500	99500	99500	99400	246
618	20240220	092500	4337934900	99500	99400	99600	99400	594
619	20240220	092400	4278858800	99500	99500	99500	99400	670
620	20240220	092300	4212226200	99500	99600	99600	99500	2275
621	20240220	092200	3985856200	99600	99500	99600	99500	209
622	20240220	092100	3965044100	99500	99600	99700	99500	2600
623	20240220	092000	3706088600	99600	99700	99700	99600	1113
624	20240220	091900	3595139100	99800	99800	99800	99700	632
625	20240220	091800	3532082800	99900	99800	99900	99700	685
626	20240220	091700	3463703800	99800	99600	99800	99600	641
627	20240220	091600	3399804700	99600	99500	99600	99400	2016
628	20240220	091500	3199167100	99400	99500	99500	99400	689
629	20240220	091400	3130644500	99400	99400	99500	99400	338
630	20240220	091300	3097035400	99400	99400	99500	99400	280
631	20240220	091200	3069186300	99400	99500	99500	99400	535
632	20240220	091100	3015999100	99500	99300	99500	99300	550
633	20240220	091000	2961350300	99300	99300	99500	99300	3372
634	20240220	090900	2626269600	99300	99300	99400	99300	1247
635	20240220	090800	2502440600	99400	99300	99400	99200	1911
636	20240220	090700	2312648300	99300	99500	99500	99300	3154
637	20240220	090600	1999277000	99500	99500	99600	99400	3846
638	20240220	090500	1616608900	99500	99600	99600	99500	800
639	20240220	090400	1536998800	99500	99700	99700	99500	1928
640	20240220	090300	1345027700	99700	99800	99800	99600	2789
641	20240220	090200	1066995600	99800	99800	99900	99700	1095
642	20240220	090100	957734600	99800	100000	100000	99700	1914
643	20240220	090000	766701300	99800	100100	100200	99700	7173