KissMeData/018670/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190300	1521093800	157400	157400	157400	157400	265
3	20240219	190200	1521093800	157400	157400	157400	157400	0
4	20240219	190100	1521093800	157400	157400	157400	157400	0
5	20240219	190000	1521093800	157400	157400	157400	157400	0
6	20240219	185900	1521093800	157400	157400	157400	157400	0
7	20240219	185800	1521093800	157400	157400	157400	157400	0
8	20240219	185700	1521093800	157400	157400	157400	157400	0
9	20240219	185600	1521093800	157400	157400	157400	157400	0
10	20240219	185500	1521093800	157400	157400	157400	157400	0
11	20240219	185400	1521093800	157400	157400	157400	157400	0
12	20240219	185300	1521093800	157400	157400	157400	157400	0
13	20240219	185200	1521093800	157400	157400	157400	157400	0
14	20240219	185100	1521093800	157400	157400	157400	157400	0
15	20240219	185000	1521093800	157400	157400	157400	157400	0
16	20240219	184900	1521093800	157400	157400	157400	157400	0
17	20240219	184800	1521093800	157400	157400	157400	157400	0
18	20240219	184700	1521093800	157400	157400	157400	157400	0
19	20240219	184600	1521093800	157400	157400	157400	157400	0
20	20240219	184500	1521093800	157400	157400	157400	157400	0
21	20240219	184400	1521093800	157400	157400	157400	157400	0
22	20240219	184300	1521093800	157400	157400	157400	157400	0
23	20240219	184200	1521093800	157400	157400	157400	157400	0
24	20240219	184100	1521093800	157400	157400	157400	157400	0
25	20240219	184000	1521093800	157400	157400	157400	157400	0
26	20240219	183900	1521093800	157400	157400	157400	157400	0
27	20240219	183800	1521093800	157400	157400	157400	157400	0
28	20240219	183700	1521093800	157400	157400	157400	157400	0
29	20240219	183600	1521093800	157400	157400	157400	157400	0
30	20240219	183500	1521093800	157400	157400	157400	157400	0
31	20240219	183400	1521093800	157400	157400	157400	157400	0
32	20240219	183300	1521093800	157400	157400	157400	157400	265
33	20240219	183200	1521093800	157400	157400	157400	157400	0
34	20240219	183100	1521093800	157400	157400	157400	157400	0
35	20240219	183000	1521093800	157400	157400	157400	157400	0
36	20240219	182900	1521093800	157400	157400	157400	157400	0
37	20240219	182800	1521093800	157400	157400	157400	157400	0
38	20240219	182700	1521093800	157400	157400	157400	157400	0
39	20240219	182600	1521093800	157400	157400	157400	157400	0
40	20240219	182500	1521093800	157400	157400	157400	157400	0
41	20240219	182400	1521093800	157400	157400	157400	157400	0
42	20240219	182300	1521093800	157400	157400	157400	157400	0
43	20240219	182200	1521093800	157400	157400	157400	157400	0
44	20240219	182100	1521093800	157400	157400	157400	157400	0
45	20240219	182000	1521093800	157400	157400	157400	157400	0
46	20240219	181900	1521093800	157400	157400	157400	157400	0
47	20240219	181800	1521093800	157400	157400	157400	157400	0
48	20240219	181700	1521093800	157400	157400	157400	157400	0
49	20240219	181600	1521093800	157400	157400	157400	157400	0
50	20240219	181500	1521093800	157400	157400	157400	157400	0
51	20240219	181400	1521093800	157400	157400	157400	157400	0
52	20240219	181300	1521093800	157400	157400	157400	157400	0
53	20240219	181200	1521093800	157400	157400	157400	157400	0
54	20240219	181100	1521093800	157400	157400	157400	157400	0
55	20240219	181000	1521093800	157400	157400	157400	157400	0
56	20240219	180900	1521093800	157400	157400	157400	157400	0
57	20240219	180800	1521093800	157400	157400	157400	157400	0
58	20240219	180700	1521093800	157400	157400	157400	157400	0
59	20240219	180600	1521093800	157400	157400	157400	157400	0
60	20240219	180500	1521093800	157400	157400	157400	157400	0
61	20240219	180400	1521093800	157400	157400	157400	157400	0
62	20240219	180300	1521093800	157400	157400	157400	157400	265
63	20240219	180200	1521093800	157400	157400	157400	157400	0
64	20240219	180100	1521093800	157400	157400	157400	157400	0
65	20240219	180000	1521093800	157400	157400	157400	157400	0
66	20240219	175900	1521093800	157400	157400	157400	157400	0
67	20240219	175800	1521093800	157400	157400	157400	157400	0
68	20240219	175700	1521093800	157400	157400	157400	157400	0
69	20240219	175600	1521093800	157400	157400	157400	157400	0
70	20240219	175500	1521093800	157400	157400	157400	157400	0
71	20240219	175400	1521093800	157400	157400	157400	157400	0
72	20240219	175300	1521093800	157400	157400	157400	157400	0
73	20240219	175200	1521093800	157400	157400	157400	157400	0
74	20240219	175100	1521093800	157400	157400	157400	157400	0
75	20240219	175000	1521093800	157400	157400	157400	157400	0
76	20240219	174900	1521093800	157400	157400	157400	157400	0
77	20240219	174800	1521093800	157400	157400	157400	157400	0
78	20240219	174700	1521093800	157400	157400	157400	157400	0
79	20240219	174600	1521093800	157400	157400	157400	157400	0
80	20240219	174500	1521093800	157400	157400	157400	157400	0
81	20240219	174400	1521093800	157400	157400	157400	157400	0
82	20240219	174300	1521093800	157400	157400	157400	157400	0
83	20240219	174200	1521093800	157400	157400	157400	157400	0
84	20240219	174100	1521093800	157400	157400	157400	157400	0
85	20240219	174000	1521093800	157400	157400	157400	157400	0
86	20240219	173900	1521093800	157400	157400	157400	157400	0
87	20240219	173800	1521093800	157400	157400	157400	157400	0
88	20240219	173700	1521093800	157400	157400	157400	157400	0
89	20240219	173600	1521093800	157400	157400	157400	157400	0
90	20240219	173500	1521093800	157400	157400	157400	157400	0
91	20240219	173400	1521093800	157400	157400	157400	157400	0
92	20240219	173300	1521093800	157400	157400	157400	157400	265
93	20240219	173200	1521093800	157400	157400	157400	157400	0
94	20240219	173100	1521093800	157400	157400	157400	157400	0
95	20240219	173000	1521093800	157400	157400	157400	157400	0
96	20240219	172900	1521093800	157400	157400	157400	157400	0
97	20240219	172800	1521093800	157400	157400	157400	157400	0
98	20240219	172700	1521093800	157400	157400	157400	157400	0
99	20240219	172600	1521093800	157400	157400	157400	157400	0
100	20240219	172500	1521093800	157400	157400	157400	157400	0
101	20240219	172400	1521093800	157400	157400	157400	157400	0
102	20240219	172300	1521093800	157400	157400	157400	157400	0
103	20240219	172200	1521093800	157400	157400	157400	157400	0
104	20240219	172100	1521093800	157400	157400	157400	157400	0
105	20240219	172000	1521093800	157400	157400	157400	157400	0
106	20240219	171900	1521093800	157400	157400	157400	157400	0
107	20240219	171800	1521093800	157400	157400	157400	157400	0
108	20240219	171700	1521093800	157400	157400	157400	157400	0
109	20240219	171600	1521093800	157400	157400	157400	157400	0
110	20240219	171500	1521093800	157400	157400	157400	157400	0
111	20240219	171400	1521093800	157400	157400	157400	157400	0
112	20240219	171300	1521093800	157400	157400	157400	157400	0
113	20240219	171200	1521093800	157400	157400	157400	157400	0
114	20240219	171100	1521093800	157400	157400	157400	157400	0
115	20240219	171000	1521093800	157400	157400	157400	157400	0
116	20240219	170900	1521093800	157400	157400	157400	157400	0
117	20240219	170800	1521093800	157400	157400	157400	157400	0
118	20240219	170700	1521093800	157400	157400	157400	157400	0
119	20240219	170600	1521093800	157400	157400	157400	157400	0
120	20240219	170500	1521093800	157400	157400	157400	157400	0
121	20240219	170400	1521093800	157400	157400	157400	157400	0
122	20240219	170300	1521093800	157400	157400	157400	157400	265
123	20240219	170200	1521093800	157400	157400	157400	157400	0
124	20240219	170100	1521093800	157400	157400	157400	157400	0
125	20240219	170000	1521093800	157400	157400	157400	157400	0
126	20240219	165900	1521093800	157400	157400	157400	157400	0
127	20240219	165800	1521093800	157400	157400	157400	157400	0
128	20240219	165700	1521093800	157400	157400	157400	157400	0
129	20240219	165600	1521093800	157400	157400	157400	157400	0
130	20240219	165500	1521093800	157400	157400	157400	157400	0
131	20240219	165400	1521093800	157400	157400	157400	157400	0
132	20240219	165300	1521093800	157400	157400	157400	157400	0
133	20240219	165200	1521093800	157400	157400	157400	157400	0
134	20240219	165100	1521093800	157400	157400	157400	157400	0
135	20240219	165000	1521093800	157400	157400	157400	157400	0
136	20240219	164900	1521093800	157400	157400	157400	157400	0
137	20240219	164800	1521093800	157400	157400	157400	157400	0
138	20240219	164700	1521093800	157400	157400	157400	157400	0
139	20240219	164600	1521093800	157400	157400	157400	157400	0
140	20240219	164500	1521093800	157400	157400	157400	157400	0
141	20240219	164400	1521093800	157400	157400	157400	157400	0
142	20240219	164300	1521093800	157400	157400	157400	157400	0
143	20240219	164200	1521093800	157400	157400	157400	157400	0
144	20240219	164100	1521093800	157400	157400	157400	157400	0
145	20240219	164000	1521093800	157400	157400	157400	157400	0
146	20240219	163900	1521093800	157400	157400	157400	157400	0
147	20240219	163800	1521093800	157400	157400	157400	157400	0
148	20240219	163700	1521093800	157400	157400	157400	157400	0
149	20240219	163600	1521093800	157400	157400	157400	157400	0
150	20240219	163500	1521093800	157400	157400	157400	157400	0
151	20240219	163400	1521093800	157400	157400	157400	157400	0
152	20240219	163300	1521093800	157400	157400	157400	157400	265
153	20240219	163200	1521093800	157400	157400	157400	157400	0
154	20240219	163100	1521093800	157400	157400	157400	157400	0
155	20240219	163000	1521093800	157400	157400	157400	157400	0
156	20240219	162900	1521093800	157400	157400	157400	157400	0
157	20240219	162800	1521093800	157400	157400	157400	157400	0
158	20240219	162700	1521093800	157400	157400	157400	157400	0
159	20240219	162600	1521093800	157400	157400	157400	157400	0
160	20240219	162500	1521093800	157400	157400	157400	157400	0
161	20240219	162400	1521093800	157400	157400	157400	157400	0
162	20240219	162300	1521093800	157400	157400	157400	157400	0
163	20240219	162200	1521093800	157400	157400	157400	157400	0
164	20240219	162100	1521093800	157400	157400	157400	157400	0
165	20240219	162000	1521093800	157400	157400	157400	157400	0
166	20240219	161900	1521093800	157400	157400	157400	157400	0
167	20240219	161800	1521093800	157400	157400	157400	157400	0
168	20240219	161700	1521093800	157400	157400	157400	157400	0
169	20240219	161600	1521093800	157400	157400	157400	157400	0
170	20240219	161500	1521093800	157400	157400	157400	157400	0
171	20240219	161400	1521093800	157400	157400	157400	157400	0
172	20240219	161300	1521093800	157400	157400	157400	157400	0
173	20240219	161200	1521093800	157400	157400	157400	157400	0
174	20240219	161100	1521093800	157400	157400	157400	157400	0
175	20240219	161000	1521093800	157400	157400	157400	157400	0
176	20240219	160900	1521093800	157400	157400	157400	157400	0
177	20240219	160800	1521093800	157400	157400	157400	157400	0
178	20240219	160700	1521093800	157400	157400	157400	157400	0
179	20240219	160600	1521093800	157400	157400	157400	157400	0
180	20240219	160500	1521093800	157400	157400	157400	157400	0
181	20240219	160400	1521093800	157400	157400	157400	157400	0
182	20240219	160300	1521093800	157400	157400	157400	157400	265
183	20240219	160200	1521093800	157400	157400	157400	157400	0
184	20240219	160100	1521093800	157400	157400	157400	157400	0
185	20240219	160000	1521093800	157400	157400	157400	157400	0
186	20240219	155900	1521093800	157400	157400	157400	157400	0
187	20240219	155800	1521093800	157400	157400	157400	157400	0
188	20240219	155700	1521093800	157400	157400	157400	157400	0
189	20240219	155600	1521093800	157400	157400	157400	157400	0
190	20240219	155500	1521093800	157400	157400	157400	157400	0
191	20240219	155400	1521093800	157400	157400	157400	157400	0
192	20240219	155300	1521093800	157400	157400	157400	157400	0
193	20240219	155200	1521093800	157400	157400	157400	157400	0
194	20240219	155100	1521093800	157400	157400	157400	157400	0
195	20240219	155000	1521093800	157400	157400	157400	157400	0
196	20240219	154900	1521093800	157400	157400	157400	157400	0
197	20240219	154800	1521093800	157400	157400	157400	157400	0
198	20240219	154700	1521093800	157400	157400	157400	157400	0
199	20240219	154600	1521093800	157400	157400	157400	157400	0
200	20240219	154500	1521093800	157400	157400	157400	157400	0
201	20240219	154400	1521093800	157400	157400	157400	157400	0
202	20240219	154300	1521093800	157400	157400	157400	157400	0
203	20240219	154200	1521093800	157400	157400	157400	157400	0
204	20240219	154100	1521093800	157400	157400	157400	157400	0
205	20240219	154000	1521093800	157400	157400	157400	157400	0
206	20240219	153900	1521093800	157400	157400	157400	157400	0
207	20240219	153800	1521093800	157400	157400	157400	157400	0
208	20240219	153700	1521093800	157400	157400	157400	157400	0
209	20240219	153600	1521093800	157400	157400	157400	157400	0
210	20240219	153500	1521093800	157400	157400	157400	157400	0
211	20240219	153400	1521093800	157400	157400	157400	157400	0
212	20240219	153300	1521093800	157400	157400	157400	157400	265
213	20240219	153200	1521093800	157400	157400	157400	157400	0
214	20240219	153100	1521093800	157400	157400	157400	157400	0
215	20240219	153000	1521093800	157400	157400	157400	157400	265
216	20240219	152900	1479382800	157000	157000	157000	157000	0
217	20240219	152800	1479382800	157000	157000	157000	157000	0
218	20240219	152700	1479382800	157000	157000	157000	157000	0
219	20240219	152600	1479382800	157000	157000	157000	157000	0
220	20240219	152500	1479382800	157000	157000	157000	157000	0
221	20240219	152400	1479382800	157000	157000	157000	157000	0
222	20240219	152300	1479382800	157000	157000	157000	157000	0
223	20240219	152200	1479382800	157000	157000	157000	157000	0
224	20240219	152100	1479382800	157000	157000	157000	157000	0
225	20240219	152000	1479382800	157000	157000	157000	157000	0
226	20240219	151900	1479382800	157000	156900	157000	156900	46
227	20240219	151800	1472161700	157000	156600	157000	156600	118
228	20240219	151700	1453637900	156700	156500	157000	156400	51
229	20240219	151600	1445643800	156400	156400	156800	156400	23
230	20240219	151500	1442042500	156900	156600	157000	156500	57
231	20240219	151400	1433104100	156500	156400	156500	156400	10
232	20240219	151300	1431540000	156600	156800	156900	156500	43
233	20240219	151200	1424802200	156500	156900	156900	156400	41
234	20240219	151100	1418375400	156500	156500	156700	156500	34
235	20240219	151000	1413050300	156500	156500	156500	156500	9
236	20240219	150900	1411641800	156500	156500	156600	156500	32
237	20240219	150800	1406632200	156500	156600	156600	156500	26
238	20240219	150700	1402561300	156600	156600	156800	156600	69
239	20240219	150600	1391745300	156500	156600	156600	156500	20
240	20240219	150500	1388614600	156600	156400	156900	156400	40
241	20240219	150400	1382348400	156400	156400	156400	156400	13
242	20240219	150300	1380315200	156400	156600	156900	156400	53
243	20240219	150200	1372013300	156500	156500	156600	156500	20
244	20240219	150100	1368882000	156500	156600	156600	156500	20
245	20240219	150000	1365750600	156600	156600	156700	156600	79
246	20240219	145900	1353378700	156600	156600	156900	156600	33
247	20240219	145800	1348208500	157000	156900	157000	156900	21
248	20240219	145700	1344912500	156700	156700	156700	156700	20
249	20240219	145600	1341778500	157000	156600	157000	156600	11
250	20240219	145500	1340053900	156700	156700	156800	156700	19
251	20240219	145400	1337075600	156700	157100	157100	156700	15
252	20240219	145300	1334724700	156700	156700	157200	156700	31
253	20240219	145200	1329859000	157000	157000	157000	157000	10
254	20240219	145100	1328289000	157100	156700	157100	156600	197
255	20240219	145000	1297414900	156700	156700	156700	156700	0
256	20240219	144900	1297414900	156700	157100	157100	156700	26
257	20240219	144800	1293336400	157100	157000	157100	157000	52
258	20240219	144700	1285168700	157000	156800	157000	156800	21
259	20240219	144600	1281874100	156900	156800	157000	156800	13
260	20240219	144500	1279834200	156800	156800	156800	156800	15
261	20240219	144400	1277482200	157100	157000	157100	157000	30
262	20240219	144300	1272771900	156800	156800	156800	156800	5
263	20240219	144200	1271987900	156800	156800	156800	156800	1
264	20240219	144100	1271831100	157000	157100	157100	156800	26
265	20240219	144000	1267751600	157000	156700	157000	156700	17
266	20240219	143900	1265082900	156700	157100	157200	156700	24
267	20240219	143800	1261312700	156700	156800	157200	156700	21
268	20240219	143700	1258014700	156800	157000	157000	156800	23
269	20240219	143600	1254405300	156700	156700	157000	156700	33
270	20240219	143500	1249224900	156800	157000	157000	156800	20
271	20240219	143400	1246086300	157200	156700	157200	156700	40
272	20240219	143300	1239803800	156700	157000	157000	156700	21
273	20240219	143200	1236509800	156800	156800	156800	156800	1
274	20240219	143100	1236353000	156700	156700	156900	156700	21
275	20240219	143000	1233060000	157000	157100	157200	156700	43
276	20240219	142900	1226306200	156700	156800	157000	156700	30
277	20240219	142800	1221602900	156700	156700	156700	156700	1
278	20240219	142700	1221446200	156700	156900	156900	156700	25
279	20240219	142600	1217524900	157000	156700	157000	156700	12
280	20240219	142500	1215643300	156700	157100	157200	156700	29
281	20240219	142400	1211090500	156700	156700	156700	156700	1
282	20240219	142300	1210933800	156700	157000	157000	156700	30
283	20240219	142200	1206226500	157000	156700	157000	156700	11
284	20240219	142100	1204500700	157200	157000	157200	156700	66
285	20240219	142000	1194141600	157000	156800	157000	156800	39
286	20240219	141900	1188022100	156800	156900	157000	156800	13
287	20240219	141800	1185983100	156900	157000	157000	156800	8
288	20240219	141700	1184727800	156800	156800	156800	156600	76
289	20240219	141600	1172816200	156700	156700	156800	156700	16
290	20240219	141500	1170308600	156800	156700	156800	156700	37
291	20240219	141400	1164508600	156700	156700	156700	156700	52
292	20240219	141300	1156360200	156800	156800	156800	156700	26
293	20240219	141200	1152284300	156800	156800	156800	156800	4
294	20240219	141100	1151657100	156800	156800	157400	156800	26
295	20240219	141000	1147569900	156900	156900	156900	156900	24
296	20240219	140900	1143804300	157000	156800	157000	156800	10
297	20240219	140800	1142236100	156800	156800	156800	156700	12
298	20240219	140700	1140354600	157000	156800	157000	156800	13
299	20240219	140600	1138315400	156800	156800	157000	156800	28
300	20240219	140500	1133921500	156800	156900	156900	156800	16
301	20240219	140400	1131412000	156800	156900	156900	156800	32
302	20240219	140300	1126393800	156800	156800	156800	156800	11
303	20240219	140200	1124669000	156800	156800	156800	156800	1
304	20240219	140100	1124512200	157400	156800	157400	156800	34
305	20240219	140000	1119174100	157300	156900	157300	156800	28
306	20240219	135900	1114780100	156900	157000	157000	156900	7
307	20240219	135800	1113681600	157000	157000	157000	157000	10
308	20240219	135700	1112111600	157000	157000	157400	157000	30
309	20240219	135600	1107395800	157000	157100	157100	156900	13
310	20240219	135500	1105354800	156900	157000	157100	156900	47
311	20240219	135400	1097974400	157000	157000	157000	157000	4
312	20240219	135300	1097346400	157000	157000	157400	157000	32
313	20240219	135200	1092317900	157400	157100	157400	157000	36
314	20240219	135100	1086659600	157000	157100	157200	157000	19
315	20240219	135000	1083674900	157000	157100	157100	157000	7
316	20240219	134900	1082575700	157000	157100	157100	157000	31
317	20240219	134800	1077705700	157000	157000	157000	157000	20
318	20240219	134700	1074565700	157000	157100	157400	157000	48
319	20240219	134600	1067020000	156800	156800	156800	156800	0
320	20240219	134500	1067020000	156800	156700	156800	156700	24
321	20240219	134400	1063257600	156700	156700	156700	156700	4
322	20240219	134300	1062630800	156700	156800	156800	156600	106
323	20240219	134200	1046021800	156800	156800	157300	156800	34
324	20240219	134100	1040681200	156600	156900	156900	156600	24
325	20240219	134000	1036918300	156900	156900	156900	156900	4
326	20240219	133900	1036290700	156900	156900	156900	156900	6
327	20240219	133800	1035349300	157300	157100	157300	157100	21
328	20240219	133700	1032049200	156900	157000	157000	156900	12
329	20240219	133600	1030166000	157000	157000	157000	156900	40
330	20240219	133500	1023888000	157000	157000	157000	157000	11
331	20240219	133400	1022161000	157000	157000	157000	157000	1
332	20240219	133300	1022004000	157100	157200	157300	157100	28
333	20240219	133200	1017600900	157100	157200	157200	157100	4
334	20240219	133100	1016972200	157200	157100	157200	157100	11
335	20240219	133000	1015243300	157100	157100	157100	157100	2
336	20240219	132900	1014929100	157200	157300	157300	157200	20
337	20240219	132800	1011784500	157300	157200	157300	157200	36
338	20240219	132700	1006121900	157200	157200	157200	157200	10
339	20240219	132600	1004549900	157200	157200	157200	157200	1
340	20240219	132500	1004392700	157200	157200	157200	157200	18
341	20240219	132400	1001563100	157200	157200	157200	157200	1
342	20240219	132300	1001405900	157500	157300	157500	157300	29
343	20240219	132200	996841900	157300	157300	157300	157300	5
344	20240219	132100	996055400	157400	157400	157400	157400	8
345	20240219	132000	994796200	157400	157300	157400	157300	12
346	20240219	131900	992907600	157300	157500	157500	157300	29
347	20240219	131800	988341500	157300	157300	157300	157300	10
348	20240219	131700	986768500	157300	157400	157400	157300	13
349	20240219	131600	984723100	157200	157200	157200	157200	5
350	20240219	131500	983937100	157200	157300	157300	157200	16
351	20240219	131400	981420400	157300	157300	157500	157300	26
352	20240219	131300	977326900	157300	157200	157300	157200	15
353	20240219	131200	974968700	157300	157300	157300	157300	1
354	20240219	131100	974811400	157400	157500	157500	157400	30
355	20240219	131000	970087400	157500	157700	157800	157200	46
356	20240219	130900	962838700	157500	157000	157500	156900	224
357	20240219	130800	927597800	157000	157000	157000	157000	1
358	20240219	130700	927440800	157000	156900	157000	156900	112
359	20240219	130600	909858100	156600	156600	156600	156600	4
360	20240219	130500	909231700	156500	156700	156900	156500	28
361	20240219	130400	904842300	156500	156500	156600	156500	8
362	20240219	130300	903590000	156500	156600	156800	156500	22
363	20240219	130200	900145000	156600	156600	156600	156600	1
364	20240219	130100	899988400	156600	156600	156600	156600	10
365	20240219	130000	898422400	156700	156800	156900	156700	26
366	20240219	125900	894344500	156600	156700	156700	156600	19
367	20240219	125800	891368700	156700	156700	156700	156600	13
368	20240219	125700	889331900	156600	156700	156700	156600	13
369	20240219	125600	887295900	156600	156800	156900	156600	4
370	20240219	125500	886668800	157000	156600	157000	156600	40
371	20240219	125400	880397700	156600	156600	156600	156600	2
372	20240219	125300	880084500	156800	156600	156800	156600	15
373	20240219	125200	877734300	156600	156600	156600	156600	5
374	20240219	125100	876951300	156900	156900	156900	156500	22
375	20240219	125000	873501500	156900	156400	156900	156400	54
376	20240219	124900	865037300	156400	156400	156700	156400	56
377	20240219	124800	856265100	156500	156400	156500	156400	8
378	20240219	124700	855013300	156300	156300	156400	156300	16
379	20240219	124600	852512400	156700	156400	156700	156400	21
380	20240219	124500	849223900	156000	156000	156000	156000	8
381	20240219	124400	847975900	156500	156000	156500	156000	8
382	20240219	124300	846725900	156000	156400	156400	156000	9
383	20240219	124200	845318700	156400	156400	156400	156400	6
384	20240219	124100	844380300	156600	155700	156600	155700	115
385	20240219	124000	826413000	156100	156100	156100	156100	0
386	20240219	123900	826413000	156100	155800	156100	155700	22
387	20240219	123800	822985800	155700	155700	155700	155700	0
388	20240219	123700	822985800	155700	155600	156100	155600	25
389	20240219	123600	819092800	156100	155600	156100	155600	30
390	20240219	123500	814411800	155600	155600	155600	155600	9
391	20240219	123400	813011400	155600	155600	155600	155600	0
392	20240219	123300	813011400	155600	155600	155600	155600	8
393	20240219	123200	811766600	155600	155600	155600	155600	8
394	20240219	123100	810521800	155600	155600	156100	155600	79
395	20240219	123000	798221000	155600	155600	155600	155600	1
396	20240219	122900	798065400	155600	155900	155900	155600	18
397	20240219	122800	795262500	155600	155600	155600	155600	9
398	20240219	122700	793862100	155600	155800	156000	155600	25
399	20240219	122600	789965500	155600	155600	155600	155600	2
400	20240219	122500	789654300	155700	155600	155700	155600	23
401	20240219	122400	786074900	155600	155600	155600	155600	5
402	20240219	122300	785296900	155700	155800	155800	155700	2
403	20240219	122200	784985400	156000	155600	156000	155500	41
404	20240219	122100	778600000	155600	155600	155600	155600	14
405	20240219	122000	776421600	155800	155600	155800	155600	4
406	20240219	121900	775798600	155700	155600	155700	155600	9
407	20240219	121800	774397900	155600	155600	155600	155600	1
408	20240219	121700	774242300	156000	155600	156000	155600	38
409	20240219	121600	768322800	155600	155600	155700	155600	8
410	20240219	121500	767077400	155600	155600	155600	155600	4
411	20240219	121400	766455000	155600	155600	155600	155600	4
412	20240219	121300	765832600	155600	155600	156100	155500	37
413	20240219	121200	760065000	155500	155500	155500	155500	2
414	20240219	121100	759754000	155600	155600	155900	155600	12
415	20240219	121000	757886500	155600	155600	155600	155600	4
416	20240219	120900	757264100	155600	155600	155600	155600	14
417	20240219	120800	755085700	156200	155800	156200	155800	21
418	20240219	120700	751810400	155600	155600	155600	155600	17
419	20240219	120600	749165200	155600	155600	155600	155600	9
420	20240219	120500	747764800	155600	155700	155700	155600	8
421	20240219	120400	746519300	155700	155700	155700	155700	1
422	20240219	120300	746363600	156200	155700	156200	155600	33
423	20240219	120200	741220800	155700	155700	155700	155700	4
424	20240219	120100	740598000	155700	155800	155800	155700	13
425	20240219	120000	738572800	156100	156100	156100	156100	0
426	20240219	115900	738572800	156100	155600	156100	155600	11
427	20240219	115800	736859700	155600	156100	156100	155600	23
428	20240219	115700	733269900	155700	155700	155700	155700	10
429	20240219	115600	731712900	155700	155700	155700	155700	1
430	20240219	115500	731557200	156500	155700	156500	155700	7
431	20240219	115400	730466500	155700	156300	156600	155700	22
432	20240219	115300	727024400	155700	155700	156400	155700	10
433	20240219	115200	725466700	155800	156500	156500	155800	10
434	20240219	115100	723905200	155700	155700	155700	155700	6
435	20240219	115000	722971000	156600	155700	156600	155700	6
436	20240219	114900	722035900	156600	156300	156600	155700	30
437	20240219	114800	717349700	155700	155700	155700	155700	2
438	20240219	114700	717038300	156400	155700	156400	155700	11
439	20240219	114600	715324900	155700	155800	155800	155700	2
440	20240219	114500	715013400	156400	155800	156400	155800	14
441	20240219	114400	712831600	156400	155800	156400	155800	24
442	20240219	114300	709085800	155800	155800	155900	155800	14
443	20240219	114200	706904500	155900	155900	155900	155900	4
444	20240219	114100	706280900	155800	155900	155900	155800	12
445	20240219	114000	704410200	156300	156300	156300	156300	0
446	20240219	113900	704410200	156300	155900	156300	155800	26
447	20240219	113800	700354400	155900	155900	155900	155900	5
448	20240219	113700	699574900	155900	156100	156100	155900	8
449	20240219	113600	698326400	156200	156200	156200	156200	3
450	20240219	113500	697857800	156400	155800	156400	155800	34
451	20240219	113400	692552900	155800	155800	155800	155800	5
452	20240219	113300	691773900	155900	155900	155900	155800	12
453	20240219	113200	689903300	156600	156600	156600	156600	1
454	20240219	113100	689746700	155900	155900	155900	155900	15
455	20240219	113000	687408200	156800	156000	156800	156000	22
456	20240219	112900	683965300	155900	156000	156000	155900	12
457	20240219	112800	682093600	156100	156000	156100	156000	5
458	20240219	112700	681313200	156100	156100	156100	156000	15
459	20240219	112600	678972900	156100	156100	156100	156100	1
460	20240219	112500	678816800	156900	156000	156900	156000	47
461	20240219	112400	671464700	156000	156800	156800	156000	2
462	20240219	112300	671151900	156000	156000	156000	156000	5
463	20240219	112200	670371900	156000	156800	156800	156000	6
464	20240219	112100	669435100	156000	156100	156900	156000	58
465	20240219	112000	660379600	156000	156000	156100	156000	20
466	20240219	111900	657259500	156000	156000	156000	156000	1
467	20240219	111800	657103500	156000	156100	156100	156000	10
468	20240219	111700	655543300	156100	156100	156100	156000	26
469	20240219	111600	651484800	156100	156400	156900	156100	37
470	20240219	111500	645697800	156400	156400	156400	156400	1
471	20240219	111400	645541400	156100	156500	156500	156100	8
472	20240219	111300	644291800	156100	156100	156100	156100	10
473	20240219	111200	642730800	156100	156100	156800	156100	9
474	20240219	111100	641325200	156900	156200	156900	156200	24
475	20240219	111000	637571100	156200	156100	156300	156100	6
476	20240219	110900	636633900	156100	156100	156100	156100	13
477	20240219	110800	634604600	156500	156500	156500	156500	1
478	20240219	110700	634448100	156100	156100	156100	156100	1
479	20240219	110600	634292000	157000	156300	157000	156300	48
480	20240219	110500	626780200	156300	156300	156300	156300	4
481	20240219	110400	626155000	156800	156800	156800	156800	1
482	20240219	110300	625998200	157100	157100	157100	157100	0
483	20240219	110200	625998200	157100	156400	157100	156400	40
484	20240219	110100	619732000	156400	156500	156500	156400	17
485	20240219	110000	617072000	156500	156400	156500	156400	14
486	20240219	105900	614882300	156500	156500	156500	156500	0
487	20240219	105800	614882300	156500	156500	156500	156500	13
488	20240219	105700	612847800	157200	156500	157200	156400	48
489	20240219	105600	605322700	156500	156400	156500	156400	3
490	20240219	105500	604853400	156400	156400	156400	156400	12
491	20240219	105400	602976600	157200	157200	157200	157200	1
492	20240219	105300	602819400	157200	157200	157200	157200	0
493	20240219	105200	602819400	157200	156800	157200	156800	22
494	20240219	105100	599364900	156800	156800	156800	156800	31
495	20240219	105000	594504100	156800	156400	156800	156400	5
496	20240219	104900	593721700	157000	157000	157000	157000	1
497	20240219	104800	593564700	156700	156700	156700	156700	4
498	20240219	104700	592937900	157200	156900	157200	156900	22
499	20240219	104600	589483900	156300	156300	156300	156300	8
500	20240219	104500	588233500	156300	156300	156300	156300	1
501	20240219	104400	588077200	157000	157000	157000	157000	1
502	20240219	104300	587920200	157200	156400	157200	156400	21
503	20240219	104200	584626400	156400	156400	156400	156300	15
504	20240219	104100	582281700	156400	156400	156400	156400	7
505	20240219	104000	581186900	156400	157000	157000	156400	25
506	20240219	103900	577264900	157200	157200	157200	157200	1
507	20240219	103800	577107700	157300	156900	157300	156900	24
508	20240219	103700	573337300	156900	156300	156900	156300	6
509	20240219	103600	572398900	157100	157100	157100	157100	0
510	20240219	103500	572398900	157100	156400	157100	156400	15
511	20240219	103400	570051000	157300	157300	157300	157300	0
512	20240219	103300	570051000	157300	156400	157300	156300	40
513	20240219	103200	563785700	156400	156400	156400	156400	5
514	20240219	103100	563003700	156500	157200	157200	156500	2
515	20240219	103000	562690000	157300	157300	157300	157300	0
516	20240219	102900	562690000	157300	156400	157300	156400	22
517	20240219	102800	559240900	156400	156400	156400	156400	0
518	20240219	102700	559240900	156400	156400	156400	156400	2
519	20240219	102600	558928100	156800	156800	156800	156800	0
520	20240219	102500	558928100	156800	156900	156900	156800	6
521	20240219	102400	557986800	156900	156800	156900	156800	22
522	20240219	102300	554537000	156300	156300	156300	156300	12
523	20240219	102200	552661400	156800	156800	156800	156800	0
524	20240219	102100	552661400	156800	156800	156800	156800	1
525	20240219	102000	552504600	156000	156000	156000	156000	0
526	20240219	101900	552504600	156000	156100	156900	156000	56
527	20240219	101800	543749600	156300	156300	156300	156100	147
528	20240219	101700	520775500	156600	156400	156600	156400	12
529	20240219	101600	518898500	156600	156600	156600	156600	8
530	20240219	101500	517645700	156500	156600	156600	156500	30
531	20240219	101400	512950600	156900	156800	156900	156800	23
532	20240219	101300	509343400	156800	156800	156800	156800	0
533	20240219	101200	509343400	156800	156400	156800	156400	5
534	20240219	101100	508561000	156900	156900	156900	156900	0
535	20240219	101000	508561000	156900	156600	156900	156600	22
536	20240219	100900	505111600	156600	156600	156600	156600	1
537	20240219	100800	504955000	156600	156400	156600	156400	52
538	20240219	100700	496818100	156500	156500	156500	156500	12
539	20240219	100600	494940100	156500	157200	157200	156500	14
540	20240219	100500	492746400	157200	156600	157200	156500	51
541	20240219	100400	484752700	156700	156700	156700	156600	9
542	20240219	100300	483342500	156700	157000	157000	156700	8
543	20240219	100200	482087700	157000	157000	157000	157000	1
544	20240219	100100	481930700	157100	157100	157100	157100	1
545	20240219	100000	481773600	157500	157400	157500	156800	25
546	20240219	095900	477843200	157400	157400	157400	157400	1
547	20240219	095800	477685800	156800	156800	156800	156800	5
548	20240219	095700	476901800	156800	156800	156800	156800	4
549	20240219	095600	476274600	157500	157300	157500	157300	23
550	20240219	095500	472653300	156700	156700	156700	156700	0
551	20240219	095400	472653300	156700	156700	156700	156700	7
552	20240219	095300	471556400	156800	156700	156800	156700	7
553	20240219	095200	470459100	156800	156900	157600	156800	3
554	20240219	095100	469987800	157600	156900	157600	156900	21
555	20240219	095000	466683900	156900	156800	156900	156100	73
556	20240219	094900	455236200	156900	156900	156900	156900	0
557	20240219	094800	455236200	156900	156900	156900	156900	1
558	20240219	094700	455079300	156900	156700	156900	156700	75
559	20240219	094600	443319800	156700	156100	156700	156100	34
560	20240219	094500	438000200	156200	156200	156200	156200	10
561	20240219	094400	436438200	156700	156700	156700	156700	1
562	20240219	094300	436281500	156800	156800	156800	156100	17
563	20240219	094200	433618000	156100	156700	156800	156100	10
564	20240219	094100	432052100	156000	156900	156900	156000	5
565	20240219	094000	431271200	156000	156000	156000	156000	1
566	20240219	093900	431115200	157000	156700	157000	156700	17
567	20240219	093800	428451000	155900	156600	156600	155900	5
568	20240219	093700	427668700	156700	156700	156700	156700	3
569	20240219	093600	427198600	156700	156600	156700	156600	7
570	20240219	093500	426102300	156600	156700	156700	155900	134
571	20240219	093400	405146700	156900	156900	156900	156800	33
572	20240219	093300	399970200	157000	157100	157100	157000	2
573	20240219	093200	399656100	157100	157100	157100	157100	1
574	20240219	093100	399499000	157100	157100	157100	157100	7
575	20240219	093000	398399300	157600	157600	157600	157600	0
576	20240219	092900	398399300	157600	157000	157600	157000	5
577	20240219	092800	397613700	156900	156900	156900	156900	2
578	20240219	092700	397299900	156900	157500	157600	156900	8
579	20240219	092600	396040300	157600	157600	157700	156900	78
580	20240219	092500	383775500	157700	157800	157800	157700	5
581	20240219	092400	382986900	157700	157800	157800	157700	2
582	20240219	092300	382671400	157800	158000	158000	157800	3
583	20240219	092200	382197600	157600	158200	158200	157600	88
584	20240219	092100	368297000	158200	158700	159100	158200	113
585	20240219	092000	350378300	158600	157900	160200	157900	587
586	20240219	091900	257035900	157800	156500	157800	156300	161
587	20240219	091800	231682800	156500	156500	156500	156500	2
588	20240219	091700	231369800	156800	156800	156800	156800	2
589	20240219	091600	231056200	156500	156400	156500	156400	10
590	20240219	091500	229491500	156400	156600	157100	156400	44
591	20240219	091400	222604400	157300	157300	157300	157300	0
592	20240219	091300	222604400	157300	157400	157600	156600	188
593	20240219	091200	192987000	157500	157800	157800	157500	164
594	20240219	091100	167129800	157800	157500	157800	157500	178
595	20240219	091000	139065700	157500	157100	157500	157100	75
596	20240219	090900	127268300	157000	156400	157000	156400	124
597	20240219	090800	107833100	156400	156000	156400	155700	152
598	20240219	090700	84127000	155600	155800	156100	155600	286
599	20240219	090600	39541600	155800	155900	155900	155800	13
600	20240219	090500	37515900	155800	154800	155800	154700	144
601	20240219	090400	15147300	154700	154600	154700	154600	23
602	20240219	090300	11590200	154100	154900	154900	154100	28
603	20240219	090200	7274600	154000	154000	154000	154000	1
604	20240219	090100	7120600	154300	154300	154300	154300	8
605	20240219	090000	5886200	154900	154900	154900	154900	38