KissMeData/140860/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	201900	3729978400	177800	177800	177800	177800	766
3	20240223	201800	3729978400	177800	177800	177800	177800	0
4	20240223	201700	3729978400	177800	177800	177800	177800	0
5	20240223	201600	3729978400	177800	177800	177800	177800	0
6	20240223	201500	3729978400	177800	177800	177800	177800	0
7	20240223	201400	3729978400	177800	177800	177800	177800	0
8	20240223	201300	3729978400	177800	177800	177800	177800	0
9	20240223	201200	3729978400	177800	177800	177800	177800	0
10	20240223	201100	3729978400	177800	177800	177800	177800	0
11	20240223	201000	3729978400	177800	177800	177800	177800	0
12	20240223	200900	3729978400	177800	177800	177800	177800	0
13	20240223	200800	3729978400	177800	177800	177800	177800	0
14	20240223	200700	3729978400	177800	177800	177800	177800	0
15	20240223	200600	3729978400	177800	177800	177800	177800	0
16	20240223	200500	3729978400	177800	177800	177800	177800	0
17	20240223	200400	3729978400	177800	177800	177800	177800	0
18	20240223	200300	3729978400	177800	177800	177800	177800	0
19	20240223	200200	3729978400	177800	177800	177800	177800	0
20	20240223	200100	3729978400	177800	177800	177800	177800	0
21	20240223	200000	3729978400	177800	177800	177800	177800	0
22	20240223	195900	3729978400	177800	177800	177800	177800	0
23	20240223	195800	3729978400	177800	177800	177800	177800	0
24	20240223	195700	3729978400	177800	177800	177800	177800	0
25	20240223	195600	3729978400	177800	177800	177800	177800	0
26	20240223	195500	3729978400	177800	177800	177800	177800	0
27	20240223	195400	3729978400	177800	177800	177800	177800	0
28	20240223	195300	3729978400	177800	177800	177800	177800	0
29	20240223	195200	3729978400	177800	177800	177800	177800	0
30	20240223	195100	3729978400	177800	177800	177800	177800	0
31	20240223	195000	3729978400	177800	177800	177800	177800	0
32	20240223	194900	3729978400	177800	177800	177800	177800	766
33	20240223	194800	3729978400	177800	177800	177800	177800	0
34	20240223	194700	3729978400	177800	177800	177800	177800	0
35	20240223	194600	3729978400	177800	177800	177800	177800	0
36	20240223	194500	3729978400	177800	177800	177800	177800	0
37	20240223	194400	3729978400	177800	177800	177800	177800	0
38	20240223	194300	3729978400	177800	177800	177800	177800	0
39	20240223	194200	3729978400	177800	177800	177800	177800	0
40	20240223	194100	3729978400	177800	177800	177800	177800	0
41	20240223	194000	3729978400	177800	177800	177800	177800	0
42	20240223	193900	3729978400	177800	177800	177800	177800	0
43	20240223	193800	3729978400	177800	177800	177800	177800	0
44	20240223	193700	3729978400	177800	177800	177800	177800	0
45	20240223	193600	3729978400	177800	177800	177800	177800	0
46	20240223	193500	3729978400	177800	177800	177800	177800	0
47	20240223	193400	3729978400	177800	177800	177800	177800	0
48	20240223	193300	3729978400	177800	177800	177800	177800	0
49	20240223	193200	3729978400	177800	177800	177800	177800	0
50	20240223	193100	3729978400	177800	177800	177800	177800	0
51	20240223	193000	3729978400	177800	177800	177800	177800	0
52	20240223	192900	3729978400	177800	177800	177800	177800	0
53	20240223	192800	3729978400	177800	177800	177800	177800	0
54	20240223	192700	3729978400	177800	177800	177800	177800	0
55	20240223	192600	3729978400	177800	177800	177800	177800	0
56	20240223	192500	3729978400	177800	177800	177800	177800	0
57	20240223	192400	3729978400	177800	177800	177800	177800	0
58	20240223	192300	3729978400	177800	177800	177800	177800	0
59	20240223	192200	3729978400	177800	177800	177800	177800	0
60	20240223	192100	3729978400	177800	177800	177800	177800	0
61	20240223	192000	3729978400	177800	177800	177800	177800	0
62	20240223	191900	3729978400	177800	177800	177800	177800	766
63	20240223	191800	3729978400	177800	177800	177800	177800	0
64	20240223	191700	3729978400	177800	177800	177800	177800	0
65	20240223	191600	3729978400	177800	177800	177800	177800	0
66	20240223	191500	3729978400	177800	177800	177800	177800	0
67	20240223	191400	3729978400	177800	177800	177800	177800	0
68	20240223	191300	3729978400	177800	177800	177800	177800	0
69	20240223	191200	3729978400	177800	177800	177800	177800	0
70	20240223	191100	3729978400	177800	177800	177800	177800	0
71	20240223	191000	3729978400	177800	177800	177800	177800	0
72	20240223	190900	3729978400	177800	177800	177800	177800	0
73	20240223	190800	3729978400	177800	177800	177800	177800	0
74	20240223	190700	3729978400	177800	177800	177800	177800	0
75	20240223	190600	3729978400	177800	177800	177800	177800	0
76	20240223	190500	3729978400	177800	177800	177800	177800	0
77	20240223	190400	3729978400	177800	177800	177800	177800	0
78	20240223	190300	3729978400	177800	177800	177800	177800	0
79	20240223	190200	3729978400	177800	177800	177800	177800	0
80	20240223	190100	3729978400	177800	177800	177800	177800	0
81	20240223	190000	3729978400	177800	177800	177800	177800	0
82	20240223	185900	3729978400	177800	177800	177800	177800	0
83	20240223	185800	3729978400	177800	177800	177800	177800	0
84	20240223	185700	3729978400	177800	177800	177800	177800	0
85	20240223	185600	3729978400	177800	177800	177800	177800	0
86	20240223	185500	3729978400	177800	177800	177800	177800	0
87	20240223	185400	3729978400	177800	177800	177800	177800	0
88	20240223	185300	3729978400	177800	177800	177800	177800	0
89	20240223	185200	3729978400	177800	177800	177800	177800	0
90	20240223	185100	3729978400	177800	177800	177800	177800	0
91	20240223	185000	3729978400	177800	177800	177800	177800	0
92	20240223	184900	3729978400	177800	177800	177800	177800	766
93	20240223	184800	3729978400	177800	177800	177800	177800	0
94	20240223	184700	3729978400	177800	177800	177800	177800	0
95	20240223	184600	3729978400	177800	177800	177800	177800	0
96	20240223	184500	3729978400	177800	177800	177800	177800	0
97	20240223	184400	3729978400	177800	177800	177800	177800	0
98	20240223	184300	3729978400	177800	177800	177800	177800	0
99	20240223	184200	3729978400	177800	177800	177800	177800	0
100	20240223	184100	3729978400	177800	177800	177800	177800	0
101	20240223	184000	3729978400	177800	177800	177800	177800	0
102	20240223	183900	3729978400	177800	177800	177800	177800	0
103	20240223	183800	3729978400	177800	177800	177800	177800	0
104	20240223	183700	3729978400	177800	177800	177800	177800	0
105	20240223	183600	3729978400	177800	177800	177800	177800	0
106	20240223	183500	3729978400	177800	177800	177800	177800	0
107	20240223	183400	3729978400	177800	177800	177800	177800	0
108	20240223	183300	3729978400	177800	177800	177800	177800	0
109	20240223	183200	3729978400	177800	177800	177800	177800	0
110	20240223	183100	3729978400	177800	177800	177800	177800	0
111	20240223	183000	3729978400	177800	177800	177800	177800	0
112	20240223	182900	3729978400	177800	177800	177800	177800	0
113	20240223	182800	3729978400	177800	177800	177800	177800	0
114	20240223	182700	3729978400	177800	177800	177800	177800	0
115	20240223	182600	3729978400	177800	177800	177800	177800	0
116	20240223	182500	3729978400	177800	177800	177800	177800	0
117	20240223	182400	3729978400	177800	177800	177800	177800	0
118	20240223	182300	3729978400	177800	177800	177800	177800	0
119	20240223	182200	3729978400	177800	177800	177800	177800	0
120	20240223	182100	3729978400	177800	177800	177800	177800	0
121	20240223	182000	3729978400	177800	177800	177800	177800	0
122	20240223	181900	3729978400	177800	177800	177800	177800	766
123	20240223	181800	3729978400	177800	177800	177800	177800	0
124	20240223	181700	3729978400	177800	177800	177800	177800	0
125	20240223	181600	3729978400	177800	177800	177800	177800	0
126	20240223	181500	3729978400	177800	177800	177800	177800	0
127	20240223	181400	3729978400	177800	177800	177800	177800	0
128	20240223	181300	3729978400	177800	177800	177800	177800	0
129	20240223	181200	3729978400	177800	177800	177800	177800	0
130	20240223	181100	3729978400	177800	177800	177800	177800	0
131	20240223	181000	3729978400	177800	177800	177800	177800	0
132	20240223	180900	3729978400	177800	177800	177800	177800	0
133	20240223	180800	3729978400	177800	177800	177800	177800	0
134	20240223	180700	3729978400	177800	177800	177800	177800	0
135	20240223	180600	3729978400	177800	177800	177800	177800	0
136	20240223	180500	3729978400	177800	177800	177800	177800	0
137	20240223	180400	3729978400	177800	177800	177800	177800	0
138	20240223	180300	3729978400	177800	177800	177800	177800	0
139	20240223	180200	3729978400	177800	177800	177800	177800	0
140	20240223	180100	3729978400	177800	177800	177800	177800	0
141	20240223	180000	3729978400	177800	177800	177800	177800	0
142	20240223	175900	3729978400	177800	177800	177800	177800	0
143	20240223	175800	3729978400	177800	177800	177800	177800	0
144	20240223	175700	3729978400	177800	177800	177800	177800	0
145	20240223	175600	3729978400	177800	177800	177800	177800	0
146	20240223	175500	3729978400	177800	177800	177800	177800	0
147	20240223	175400	3729978400	177800	177800	177800	177800	0
148	20240223	175300	3729978400	177800	177800	177800	177800	0
149	20240223	175200	3729978400	177800	177800	177800	177800	0
150	20240223	175100	3729978400	177800	177800	177800	177800	0
151	20240223	175000	3729978400	177800	177800	177800	177800	0
152	20240223	174900	3729978400	177800	177800	177800	177800	766
153	20240223	174800	3729978400	177800	177800	177800	177800	0
154	20240223	174700	3729978400	177800	177800	177800	177800	0
155	20240223	174600	3729978400	177800	177800	177800	177800	0
156	20240223	174500	3729978400	177800	177800	177800	177800	0
157	20240223	174400	3729978400	177800	177800	177800	177800	0
158	20240223	174300	3729978400	177800	177800	177800	177800	0
159	20240223	174200	3729978400	177800	177800	177800	177800	0
160	20240223	174100	3729978400	177800	177800	177800	177800	0
161	20240223	174000	3729978400	177800	177800	177800	177800	0
162	20240223	173900	3729978400	177800	177800	177800	177800	0
163	20240223	173800	3729978400	177800	177800	177800	177800	0
164	20240223	173700	3729978400	177800	177800	177800	177800	0
165	20240223	173600	3729978400	177800	177800	177800	177800	0
166	20240223	173500	3729978400	177800	177800	177800	177800	0
167	20240223	173400	3729978400	177800	177800	177800	177800	0
168	20240223	173300	3729978400	177800	177800	177800	177800	0
169	20240223	173200	3729978400	177800	177800	177800	177800	0
170	20240223	173100	3729978400	177800	177800	177800	177800	0
171	20240223	173000	3729978400	177800	177800	177800	177800	0
172	20240223	172900	3729978400	177800	177800	177800	177800	0
173	20240223	172800	3729978400	177800	177800	177800	177800	0
174	20240223	172700	3729978400	177800	177800	177800	177800	0
175	20240223	172600	3729978400	177800	177800	177800	177800	0
176	20240223	172500	3729978400	177800	177800	177800	177800	0
177	20240223	172400	3729978400	177800	177800	177800	177800	0
178	20240223	172300	3729978400	177800	177800	177800	177800	0
179	20240223	172200	3729978400	177800	177800	177800	177800	0
180	20240223	172100	3729978400	177800	177800	177800	177800	0
181	20240223	172000	3729978400	177800	177800	177800	177800	0
182	20240223	171900	3729978400	177800	177800	177800	177800	766
183	20240223	171800	3729978400	177800	177800	177800	177800	0
184	20240223	171700	3729978400	177800	177800	177800	177800	0
185	20240223	171600	3729978400	177800	177800	177800	177800	0
186	20240223	171500	3729978400	177800	177800	177800	177800	0
187	20240223	171400	3729978400	177800	177800	177800	177800	0
188	20240223	171300	3729978400	177800	177800	177800	177800	0
189	20240223	171200	3729978400	177800	177800	177800	177800	0
190	20240223	171100	3729978400	177800	177800	177800	177800	0
191	20240223	171000	3729978400	177800	177800	177800	177800	0
192	20240223	170900	3729978400	177800	177800	177800	177800	0
193	20240223	170800	3729978400	177800	177800	177800	177800	0
194	20240223	170700	3729978400	177800	177800	177800	177800	0
195	20240223	170600	3729978400	177800	177800	177800	177800	0
196	20240223	170500	3729978400	177800	177800	177800	177800	0
197	20240223	170400	3729978400	177800	177800	177800	177800	0
198	20240223	170300	3729978400	177800	177800	177800	177800	0
199	20240223	170200	3729978400	177800	177800	177800	177800	0
200	20240223	170100	3729978400	177800	177800	177800	177800	0
201	20240223	170000	3729978400	177800	177800	177800	177800	0
202	20240223	165900	3729978400	177800	177800	177800	177800	0
203	20240223	165800	3729978400	177800	177800	177800	177800	0
204	20240223	165700	3729978400	177800	177800	177800	177800	0
205	20240223	165600	3729978400	177800	177800	177800	177800	0
206	20240223	165500	3729978400	177800	177800	177800	177800	0
207	20240223	165400	3729978400	177800	177800	177800	177800	0
208	20240223	165300	3729978400	177800	177800	177800	177800	0
209	20240223	165200	3729978400	177800	177800	177800	177800	0
210	20240223	165100	3729978400	177800	177800	177800	177800	0
211	20240223	165000	3729978400	177800	177800	177800	177800	0
212	20240223	164900	3729978400	177800	177800	177800	177800	766
213	20240223	164800	3729978400	177800	177800	177800	177800	0
214	20240223	164700	3729978400	177800	177800	177800	177800	0
215	20240223	164600	3729978400	177800	177800	177800	177800	0
216	20240223	164500	3729978400	177800	177800	177800	177800	0
217	20240223	164400	3729978400	177800	177800	177800	177800	0
218	20240223	164300	3729978400	177800	177800	177800	177800	0
219	20240223	164200	3729978400	177800	177800	177800	177800	0
220	20240223	164100	3729978400	177800	177800	177800	177800	0
221	20240223	164000	3729978400	177800	177800	177800	177800	0
222	20240223	163900	3729978400	177800	177800	177800	177800	0
223	20240223	163800	3729978400	177800	177800	177800	177800	0
224	20240223	163700	3729978400	177800	177800	177800	177800	0
225	20240223	163600	3729978400	177800	177800	177800	177800	0
226	20240223	163500	3729978400	177800	177800	177800	177800	0
227	20240223	163400	3729978400	177800	177800	177800	177800	0
228	20240223	163300	3729978400	177800	177800	177800	177800	0
229	20240223	163200	3729978400	177800	177800	177800	177800	0
230	20240223	163100	3729978400	177800	177800	177800	177800	0
231	20240223	163000	3729978400	177800	177800	177800	177800	0
232	20240223	162900	3729978400	177800	177800	177800	177800	0
233	20240223	162800	3729978400	177800	177800	177800	177800	0
234	20240223	162700	3729978400	177800	177800	177800	177800	0
235	20240223	162600	3729978400	177800	177800	177800	177800	0
236	20240223	162500	3729978400	177800	177800	177800	177800	0
237	20240223	162400	3729978400	177800	177800	177800	177800	0
238	20240223	162300	3729978400	177800	177800	177800	177800	0
239	20240223	162200	3729978400	177800	177800	177800	177800	0
240	20240223	162100	3729978400	177800	177800	177800	177800	0
241	20240223	162000	3729978400	177800	177800	177800	177800	0
242	20240223	161900	3729978400	177800	177800	177800	177800	766
243	20240223	161800	3729978400	177800	177800	177800	177800	0
244	20240223	161700	3729978400	177800	177800	177800	177800	0
245	20240223	161600	3729978400	177800	177800	177800	177800	0
246	20240223	161500	3729978400	177800	177800	177800	177800	0
247	20240223	161400	3729978400	177800	177800	177800	177800	0
248	20240223	161300	3729978400	177800	177800	177800	177800	0
249	20240223	161200	3729978400	177800	177800	177800	177800	0
250	20240223	161100	3729978400	177800	177800	177800	177800	0
251	20240223	161000	3729978400	177800	177800	177800	177800	0
252	20240223	160900	3729978400	177800	177800	177800	177800	0
253	20240223	160800	3729978400	177800	177800	177800	177800	0
254	20240223	160700	3729978400	177800	177800	177800	177800	0
255	20240223	160600	3729978400	177800	177800	177800	177800	0
256	20240223	160500	3729978400	177800	177800	177800	177800	0
257	20240223	160400	3729978400	177800	177800	177800	177800	0
258	20240223	160300	3729978400	177800	177800	177800	177800	0
259	20240223	160200	3729978400	177800	177800	177800	177800	0
260	20240223	160100	3729978400	177800	177800	177800	177800	0
261	20240223	160000	3729978400	177800	177800	177800	177800	0
262	20240223	155900	3729978400	177800	177800	177800	177800	0
263	20240223	155800	3729978400	177800	177800	177800	177800	0
264	20240223	155700	3729978400	177800	177800	177800	177800	0
265	20240223	155600	3729978400	177800	177800	177800	177800	0
266	20240223	155500	3729978400	177800	177800	177800	177800	0
267	20240223	155400	3729978400	177800	177800	177800	177800	0
268	20240223	155300	3729978400	177800	177800	177800	177800	0
269	20240223	155200	3729978400	177800	177800	177800	177800	0
270	20240223	155100	3729978400	177800	177800	177800	177800	0
271	20240223	155000	3729978400	177800	177800	177800	177800	0
272	20240223	154900	3729978400	177800	177800	177800	177800	766
273	20240223	154800	3729978400	177800	177800	177800	177800	0
274	20240223	154700	3729978400	177800	177800	177800	177800	0
275	20240223	154600	3729978400	177800	177800	177800	177800	0
276	20240223	154500	3729978400	177800	177800	177800	177800	0
277	20240223	154400	3729978400	177800	177800	177800	177800	0
278	20240223	154300	3729978400	177800	177800	177800	177800	0
279	20240223	154200	3729978400	177800	177800	177800	177800	0
280	20240223	154100	3729978400	177800	177800	177800	177800	0
281	20240223	154000	3729978400	177800	177800	177800	177800	0
282	20240223	153900	3729978400	177800	177800	177800	177800	0
283	20240223	153800	3729978400	177800	177800	177800	177800	0
284	20240223	153700	3729978400	177800	177800	177800	177800	0
285	20240223	153600	3729978400	177800	177800	177800	177800	0
286	20240223	153500	3729978400	177800	177800	177800	177800	0
287	20240223	153400	3729978400	177800	177800	177800	177800	0
288	20240223	153300	3729978400	177800	177800	177800	177800	0
289	20240223	153200	3729978400	177800	177800	177800	177800	0
290	20240223	153100	3729978400	177800	177800	177800	177800	0
291	20240223	153000	3729978400	177800	177800	177800	177800	766
292	20240223	152900	3593783600	177600	177600	177600	177600	0
293	20240223	152800	3593783600	177600	177600	177600	177600	0
294	20240223	152700	3593783600	177600	177600	177600	177600	0
295	20240223	152600	3593783600	177600	177600	177600	177600	0
296	20240223	152500	3593783600	177600	177600	177600	177600	0
297	20240223	152400	3593783600	177600	177600	177600	177600	0
298	20240223	152300	3593783600	177600	177600	177600	177600	0
299	20240223	152200	3593783600	177600	177600	177600	177600	0
300	20240223	152100	3593783600	177600	177600	177600	177600	0
301	20240223	152000	3593783600	177600	177600	177600	177600	0
302	20240223	151900	3593783600	177600	177600	177600	177500	190
303	20240223	151800	3560051300	177600	177500	177600	177500	40
304	20240223	151700	3552949600	177500	177600	177600	177500	123
305	20240223	151600	3531116900	177500	177400	177500	177400	31
306	20240223	151500	3525615400	177400	177700	177700	177400	41
307	20240223	151400	3518332200	177700	177700	177800	177500	60
308	20240223	151300	3507671800	177700	177700	177700	177700	42
309	20240223	151200	3500208400	177700	177500	177800	177500	33
310	20240223	151100	3494347000	177500	177600	177800	177500	72
311	20240223	151000	3481559800	177600	177500	177600	177500	31
312	20240223	150900	3476054600	177500	177500	177500	177500	9
313	20240223	150800	3474457100	177500	178000	178100	177500	50
314	20240223	150700	3465574700	178000	178100	178400	178000	172
315	20240223	150600	3434917900	178100	178000	178400	178000	33
316	20240223	150500	3429040400	178100	178400	178500	178100	414
317	20240223	150400	3355189400	178400	178400	178500	178400	18
318	20240223	150300	3351977800	178400	178200	178500	178200	134
319	20240223	150200	3328076200	178200	178300	178300	178200	24
320	20240223	150100	3323797400	178200	178100	178200	178100	234
321	20240223	150000	3282121300	178100	178000	178100	178000	30
322	20240223	145900	3276780000	178000	177900	178000	177900	62
323	20240223	145800	3265745000	177900	178000	178000	177900	37
324	20240223	145700	3259159400	177900	178000	178000	177900	11
325	20240223	145600	3257202200	177900	177900	177900	177900	5
326	20240223	145500	3256312700	177900	177900	177900	177900	16
327	20240223	145400	3253466300	177900	178000	178000	177900	8
328	20240223	145300	3252042900	178000	178200	178200	178000	61
329	20240223	145200	3241173100	178200	178000	178300	178000	66
330	20240223	145100	3229417000	177900	178200	178200	177900	142
331	20240223	145000	3204127700	178200	178200	178300	178200	12
332	20240223	144900	3201989000	178200	178200	178200	178200	8
333	20240223	144800	3200563400	178200	178300	178300	178200	43
334	20240223	144700	3192896600	178100	178300	178400	178100	22
335	20240223	144600	3188975100	178300	178000	178300	178000	15
336	20240223	144500	3186303600	178000	178300	178300	178000	9
337	20240223	144400	3184700700	178000	178600	178600	178000	457
338	20240223	144300	3103091200	178600	178600	178700	178600	70
339	20240223	144200	3090589100	178600	178700	178700	178600	81
340	20240223	144100	3076120500	178600	178600	178700	178500	10
341	20240223	144000	3074334900	178600	178700	178700	178500	8
342	20240223	143900	3072906100	178700	178400	178700	178400	55
343	20240223	143800	3063086300	178400	178400	178600	178400	24
344	20240223	143700	3058801300	178400	178200	178500	178200	194
345	20240223	143600	3024179100	178300	178200	178300	178200	126
346	20240223	143500	3001714000	178300	178200	178300	178100	60
347	20240223	143400	2991022100	178100	178000	178200	178000	115
348	20240223	143300	2970539600	178000	178000	178100	178000	44
349	20240223	143200	2962704500	178000	178000	178000	177900	8
350	20240223	143100	2961280600	177900	178100	178100	177900	17
351	20240223	143000	2958254700	178000	178000	178000	178000	12
352	20240223	142900	2956118700	178000	178000	178000	178000	5
353	20240223	142800	2955228700	177900	178000	178000	177900	10
354	20240223	142700	2953449100	178000	177500	178000	177500	60
355	20240223	142600	2942786500	177500	177900	178000	177500	21
356	20240223	142500	2939051000	177900	178000	178000	177900	44
357	20240223	142400	2931219800	178000	178000	178000	178000	10
358	20240223	142300	2929439800	178100	178000	178100	178000	12
359	20240223	142200	2927303700	178000	178000	178100	178000	13
360	20240223	142100	2924989500	178000	177900	178000	177900	9
361	20240223	142000	2923387900	178000	177900	178000	177900	137
362	20240223	141900	2899003300	178000	177600	178000	177600	74
363	20240223	141800	2885838000	177500	177500	177500	177500	8
364	20240223	141700	2884418000	177600	177500	177600	177500	6
365	20240223	141600	2883352800	177600	177400	177600	177400	11
366	20240223	141500	2881400300	177400	177400	177400	177400	10
367	20240223	141400	2879626300	177700	177400	177800	177400	9
368	20240223	141300	2878028400	177500	177400	177500	177400	6
369	20240223	141200	2876963800	177300	177300	177400	177300	8
370	20240223	141100	2875545300	177300	177300	177300	177300	18
371	20240223	141000	2872353900	177200	177300	177400	177200	42
372	20240223	140900	2864907600	177300	177200	177300	177200	9
373	20240223	140800	2863312600	177200	177200	177200	177200	6
374	20240223	140700	2862249400	177200	177200	177200	177200	37
375	20240223	140600	2855693000	177200	177200	177200	177200	59
376	20240223	140500	2845238200	177200	177400	177400	177200	61
377	20240223	140400	2834422800	177400	177400	177400	177300	40
378	20240223	140300	2827327400	177500	177800	177800	177500	30
379	20240223	140200	2821996100	177600	177600	177600	177600	9
380	20240223	140100	2820397700	177600	178000	178000	177500	116
381	20240223	140000	2799752000	177400	177400	177400	177400	1
382	20240223	135900	2799574600	178100	177800	178100	177300	22
383	20240223	135800	2795665100	177800	177900	177900	177200	14
384	20240223	135700	2793176300	177900	177200	177900	177200	5
385	20240223	135600	2792289000	177200	177300	177300	177200	399
386	20240223	135500	2721584100	177400	177600	177600	177300	17
387	20240223	135400	2718568400	177600	177600	177700	177600	11
388	20240223	135300	2716614700	177700	177700	177700	177600	6
389	20240223	135200	2715548900	177700	177600	177700	177600	13
390	20240223	135100	2713239700	177800	177600	177800	177600	12
391	20240223	135000	2711107900	178000	178100	178100	177600	31
392	20240223	134900	2705587900	178200	177300	178200	177300	105
393	20240223	134800	2686915700	177500	177400	177500	177300	6
394	20240223	134700	2685851200	177300	177200	177300	177200	14
395	20240223	134600	2683369500	177200	177300	177300	177200	8
396	20240223	134500	2681951400	177300	177300	177300	177200	139
397	20240223	134400	2657310100	177400	177400	177400	177400	1
398	20240223	134300	2657132700	177400	177400	177400	177300	25
399	20240223	134200	2652698500	177400	177400	177400	177400	8
400	20240223	134100	2651279300	177500	177500	177600	177500	15
401	20240223	134000	2648616700	177500	177600	177600	177500	4
402	20240223	133900	2647906600	177600	177500	177600	177500	10
403	20240223	133800	2646131200	177500	177500	177900	177500	7
404	20240223	133700	2644887900	177900	177500	177900	177500	12
405	20240223	133600	2642753900	177500	177500	177500	177500	1
406	20240223	133500	2642576400	177400	177600	177600	177300	222
407	20240223	133400	2603197200	177600	177600	177800	177600	15
408	20240223	133300	2600532000	177700	177700	177700	177700	0
409	20240223	133200	2600532000	177700	178100	178100	177500	129
410	20240223	133100	2577588900	178000	178000	178100	177900	37
411	20240223	133000	2571002400	178000	178100	178200	178000	17
412	20240223	132900	2567975300	178100	178000	178100	177900	27
413	20240223	132800	2563169500	178100	177400	178100	177400	120
414	20240223	132700	2541816000	177400	177700	177700	177400	24
415	20240223	132600	2537557300	177500	177400	177800	177400	33
416	20240223	132500	2531694700	177400	177400	177400	177400	1
417	20240223	132400	2531517300	177400	177400	177400	177400	6
418	20240223	132300	2530452900	177400	177900	177900	177400	313
419	20240223	132200	2474902400	177800	177800	178000	177800	16
420	20240223	132100	2472057000	178000	177800	178000	177800	4
421	20240223	132000	2471345600	178000	177800	178000	177800	13
422	20240223	131900	2469033600	177800	177600	178000	177600	209
423	20240223	131800	2431847500	177600	177700	177700	177600	16
424	20240223	131700	2429005300	177700	177500	177800	177500	175
425	20240223	131600	2397919600	177500	177500	177600	177500	60
426	20240223	131500	2387266800	177500	177500	177600	177500	3
427	20240223	131400	2386734200	177500	177500	177500	177500	9
428	20240223	131300	2385136700	177500	177600	177600	177500	12
429	20240223	131200	2383006500	177500	177500	177500	177500	6
430	20240223	131100	2381941500	177400	177600	177600	177400	6
431	20240223	131000	2380876700	177400	177400	177500	177400	14
432	20240223	130900	2378392900	177400	177400	177400	177400	1
433	20240223	130800	2378215500	177500	177500	177500	177400	36
434	20240223	130700	2371825700	177500	177500	177500	177500	17
435	20240223	130600	2368808200	177500	177600	177700	177500	48
436	20240223	130500	2360287400	177600	177500	177700	177500	21
437	20240223	130400	2356556500	177600	177600	177600	177600	8
438	20240223	130300	2355135700	177500	177400	177500	177400	33
439	20240223	130200	2349279700	177500	177400	177600	177400	19
440	20240223	130100	2345907200	177600	177400	177600	177400	8
441	20240223	130000	2344487400	177500	177200	177500	177100	168
442	20240223	125900	2314683600	177200	177200	177200	177100	4
443	20240223	125800	2313974900	177100	177100	177200	177100	10
444	20240223	125700	2312203800	177100	177200	177200	177100	17
445	20240223	125600	2309192800	177100	177200	177200	177100	6
446	20240223	125500	2308129700	177100	177100	177100	177100	4
447	20240223	125400	2307421300	177200	177200	177200	177100	18
448	20240223	125300	2304232300	177200	177200	177300	177200	10
449	20240223	125200	2302460200	177300	177300	177300	177200	12
450	20240223	125100	2300332800	177300	177200	177300	177200	2
451	20240223	125000	2299978300	177100	177100	177100	177100	7
452	20240223	124900	2298738600	177000	177000	177100	177000	21
453	20240223	124800	2295020000	177100	177100	177100	177000	13
454	20240223	124700	2292718400	177100	177100	177100	177100	4
455	20240223	124600	2292010000	177100	177000	177100	177000	494
456	20240223	124500	2204571000	177000	177000	177000	177000	27
457	20240223	124400	2199792000	177000	177000	177100	176900	478
458	20240223	124300	2115188600	177100	177000	177100	177000	28
459	20240223	124200	2110232400	177000	177000	177100	177000	217
460	20240223	124100	2071823300	177100	177000	177100	177000	16
461	20240223	124000	2068991100	177000	177000	177000	177000	3
462	20240223	123900	2068460100	177000	177200	177200	177000	358
463	20240223	123800	2005046700	177200	177400	177500	177200	125
464	20240223	123700	1982886700	177600	177600	177600	177600	1
465	20240223	123600	1982709100	177600	177500	177600	177400	6
466	20240223	123500	1981644200	177400	177400	177400	177400	2
467	20240223	123400	1981289400	177400	177600	177600	177300	19
468	20240223	123300	1977918900	177600	177300	177600	177300	3
469	20240223	123200	1977386700	177600	177200	177600	177200	5
470	20240223	123100	1976499900	177200	177400	177500	177200	13
471	20240223	123000	1974194400	177300	177200	177300	177200	10
472	20240223	122900	1972422200	177200	177200	177200	177200	0
473	20240223	122800	1972422200	177200	177300	177300	177200	9
474	20240223	122700	1970826800	177300	177300	177300	177300	0
475	20240223	122600	1970826800	177300	177300	177300	177300	12
476	20240223	122500	1968699200	177400	177300	177400	177300	26
477	20240223	122400	1964089100	177400	177300	177400	177300	9
478	20240223	122300	1962492600	177300	177400	177400	177300	4
479	20240223	122200	1961783200	177400	177300	177400	177300	13
480	20240223	122100	1959478000	177300	177300	177400	177300	7
481	20240223	122000	1958236800	177300	177300	177300	177300	3
482	20240223	121900	1957704900	177300	177300	177300	177300	2
483	20240223	121800	1957350300	177300	177400	177400	177300	19
484	20240223	121700	1953980100	177400	177500	177500	177400	47
485	20240223	121600	1945637900	177500	177500	177500	177500	1
486	20240223	121500	1945460400	177400	177400	177400	177400	11
487	20240223	121400	1943509000	177400	177400	177400	177400	14
488	20240223	121300	1941025400	177500	177400	177500	177400	33
489	20240223	121200	1935168100	177500	177400	177500	177400	13
490	20240223	121100	1932860800	177500	177400	177500	177400	120
491	20240223	121000	1911562700	177300	177300	177400	177300	9
492	20240223	120900	1909966700	177300	177300	177400	177300	17
493	20240223	120800	1906952500	177400	177500	177500	177300	9
494	20240223	120700	1905356300	177300	177300	177400	177300	4
495	20240223	120600	1904647000	177400	177300	177400	177300	4
496	20240223	120500	1903937700	177300	177400	177400	177300	10
497	20240223	120400	1902164200	177300	177300	177300	177300	3
498	20240223	120300	1901632300	177300	177400	177400	177300	16
499	20240223	120200	1898794300	177400	177400	177500	177400	8
500	20240223	120100	1897375000	177400	177500	177500	177400	11
501	20240223	120000	1895423400	177500	177400	177500	177400	5
502	20240223	115900	1894536100	177500	177400	177500	177400	12
503	20240223	115800	1892407100	177400	177400	177500	177400	3
504	20240223	115700	1891874800	177500	177400	177500	177400	24
505	20240223	115600	1887616800	177400	177500	177500	177400	6
506	20240223	115500	1886552200	177400	177400	177500	177400	10
507	20240223	115400	1884778000	177400	177500	177500	177400	7
508	20240223	115300	1883535800	177400	177400	177500	177400	10
509	20240223	115200	1881761700	177500	177500	177500	177400	10
510	20240223	115100	1879986800	177500	177400	177500	177400	4
511	20240223	115000	1879277000	177500	177400	177500	177400	4
512	20240223	114900	1878567300	177500	177500	177500	177500	69
513	20240223	114800	1866319800	177500	177500	177600	177500	25
514	20240223	114700	1861882100	177600	177700	177700	177500	69
515	20240223	114600	1849627700	177600	177700	177700	177600	17
516	20240223	114500	1846608200	177700	177600	177700	177600	12
517	20240223	114400	1844476600	177700	177700	177700	177600	4
518	20240223	114300	1843765900	177700	177700	177700	177600	4
519	20240223	114200	1843055300	177600	177600	177700	177600	20
520	20240223	114100	1839502100	177700	177700	177700	177600	17
521	20240223	114000	1836482500	177600	177700	177700	177600	10
522	20240223	113900	1834705900	177700	177600	177700	177600	7
523	20240223	113800	1833462500	177700	177700	178100	177600	18
524	20240223	113700	1830262300	177600	177700	177700	177600	16
525	20240223	113600	1827420300	177600	177700	177700	177600	10
526	20240223	113500	1825643900	177700	177700	178200	177600	13
527	20240223	113400	1823333700	177700	177600	178000	177600	18
528	20240223	113300	1820135200	177600	177600	177900	177600	19
529	20240223	113200	1816759800	177600	177700	177800	177600	21
530	20240223	113100	1813029300	177500	177600	177700	177500	85
531	20240223	113000	1797926500	177600	177500	177600	177500	75
532	20240223	112900	1784607300	177500	177700	177700	177500	30
533	20240223	112800	1779279800	177600	177700	177700	177600	41
534	20240223	112700	1771994200	177700	178300	178400	177700	64
535	20240223	112600	1760589000	178000	177800	178300	177800	361
536	20240223	112500	1696279200	177700	177600	177700	177600	52
537	20240223	112400	1687043000	177500	177400	177900	177400	28
538	20240223	112300	1682072800	177400	177400	177400	177300	60
539	20240223	112200	1671429700	177300	177400	177400	177300	4
540	20240223	112100	1670720300	177400	177400	177400	177300	36
541	20240223	112000	1664337000	177300	177500	177500	177300	12
542	20240223	111900	1662207500	177500	177500	177500	177500	14
543	20240223	111800	1659722500	177400	177400	177700	177200	121
544	20240223	111700	1638260400	177400	177700	177700	177400	41
545	20240223	111600	1630982000	177700	177900	177900	177700	14
546	20240223	111500	1628493100	177800	177900	177900	177600	13
547	20240223	111400	1626182300	177500	177400	178000	177400	420
548	20240223	111300	1551506000	177600	176800	177600	176800	23
549	20240223	111200	1547430900	177300	176800	177300	176500	211
550	20240223	111100	1510099400	176800	176200	176800	176200	33
551	20240223	111000	1504272700	176700	176000	176700	176000	15
552	20240223	110900	1501630700	176300	176000	176300	175900	36
553	20240223	110800	1495287600	175900	175500	175900	175400	31
554	20240223	110700	1489839000	175800	175400	175800	175400	7
555	20240223	110600	1488609600	175800	175800	175900	175800	82
556	20240223	110500	1474188900	175400	175400	175800	175400	37
557	20240223	110400	1467688000	175800	175800	175800	175800	1
558	20240223	110300	1467512200	175900	175800	175900	175400	29
559	20240223	110200	1462414500	175400	175900	175900	175400	12
560	20240223	110100	1460306200	175400	175700	175900	175400	27
561	20240223	110000	1455564600	175400	175900	175900	175400	6
562	20240223	105900	1454510700	175500	175900	175900	175500	6
563	20240223	105800	1453457300	175400	175500	175900	175400	30
564	20240223	105700	1448191500	175400	175400	175700	175400	38
565	20240223	105600	1441523500	175500	175500	175500	175400	22
566	20240223	105500	1437663600	175400	175400	175400	175400	3
567	20240223	105400	1437137400	175400	175400	175500	175400	26
568	20240223	105300	1432575300	175400	175500	175500	175400	78
569	20240223	105200	1418887800	175500	175600	175600	175500	21
570	20240223	105100	1415200800	175600	175600	175600	175600	5
571	20240223	105000	1414322800	175600	175600	175600	175600	15
572	20240223	104900	1411688800	175700	175700	175700	175500	97
573	20240223	104800	1394653900	175800	175900	175900	175800	14
574	20240223	104700	1392192600	175800	175900	175900	175800	5
575	20240223	104600	1391313400	175800	175800	175800	175800	0
576	20240223	104500	1391313400	175800	175800	175800	175800	7
577	20240223	104400	1390082800	175900	176300	176300	175900	12
578	20240223	104300	1387970200	175900	175900	175900	175900	0
579	20240223	104200	1387970200	175900	175900	176300	175900	14
580	20240223	104100	1385506000	175800	175800	175900	175800	12
581	20240223	104000	1383396300	175800	176100	176200	175800	23
582	20240223	103900	1379347700	176000	176000	176000	175800	4
583	20240223	103800	1378644100	176000	176000	176000	176000	10
584	20240223	103700	1376884100	176000	176000	176100	176000	7
585	20240223	103600	1375652000	176000	176000	176000	176000	7
586	20240223	103500	1374420000	176000	175700	176100	175700	49
587	20240223	103400	1365798600	175700	175600	176000	175600	13
588	20240223	103300	1363514500	175600	175500	175600	175500	21
589	20240223	103200	1359827200	175600	175600	175600	175500	52
590	20240223	103100	1350697300	175600	175700	175700	175600	20
591	20240223	103000	1347183900	175700	176000	176000	175700	65
592	20240223	102900	1335751600	175900	176000	176000	175900	32
593	20240223	102800	1330120200	176000	176200	176200	176000	29
594	20240223	102700	1325013800	176200	176200	176200	176200	6
595	20240223	102600	1323956600	176200	176100	176200	176000	13
596	20240223	102500	1321667400	176000	176100	176100	176000	42
597	20240223	102400	1314274300	176400	176700	176700	176400	24
598	20240223	102300	1310037600	176800	176400	176800	176100	41
599	20240223	102200	1302793700	176400	176700	176700	176400	4
600	20240223	102100	1302087400	176100	176700	176700	176100	5
601	20240223	102000	1301205300	176700	176700	176800	176100	43
602	20240223	101900	1293613400	176500	176100	176600	176000	147
603	20240223	101800	1267719400	176000	175800	176100	175800	125
604	20240223	101700	1245739400	175800	175600	175800	175600	12
605	20240223	101600	1243630600	175700	175700	175700	175600	10
606	20240223	101500	1241874300	175700	175700	175800	175700	13
607	20240223	101400	1239590000	175700	175700	175700	175600	8
608	20240223	101300	1238184500	175600	175800	175800	175600	9
609	20240223	101200	1236603500	175600	175600	175700	175600	19
610	20240223	101100	1233266900	175700	175800	175800	175700	3
611	20240223	101000	1232739700	175600	175800	175800	175600	6
612	20240223	100900	1231685600	175700	175700	175700	175700	8
613	20240223	100800	1230280000	175800	175700	175800	175600	22
614	20240223	100700	1226415100	175700	175600	175700	175600	5
615	20240223	100600	1225537000	175600	175700	175700	175600	58
616	20240223	100500	1215347200	175700	175700	175800	175700	59
617	20240223	100400	1204980700	175700	176000	176000	175700	41
618	20240223	100300	1197771000	176100	176100	176100	176100	1
619	20240223	100200	1197594900	176400	176300	176500	175900	8
620	20240223	100100	1196185400	176300	175700	176300	175700	13
621	20240223	100000	1193898900	175800	175800	175800	175700	19
622	20240223	095900	1190559700	175700	175800	175800	175700	29
623	20240223	095800	1185463800	176100	175700	176100	175700	20
624	20240223	095700	1181948600	175600	175600	175700	175600	6
625	20240223	095600	1180894900	175600	175600	175700	175600	11
626	20240223	095500	1178963200	176200	176100	176200	176100	3
627	20240223	095400	1178434700	175600	175600	176000	175600	6
628	20240223	095300	1177380300	176000	176000	176000	175500	5
629	20240223	095200	1176501300	176200	176100	176300	175500	24
630	20240223	095100	1172276300	175500	176000	176000	175500	4
631	20240223	095000	1171573800	176000	176100	176100	176000	11
632	20240223	094900	1169637400	176200	175100	176500	175100	20
633	20240223	094800	1166122200	174900	174700	175000	174700	81
634	20240223	094700	1151952600	174700	174800	174900	174700	391
635	20240223	094600	1083603600	174700	174700	174700	174700	8
636	20240223	094500	1082206000	174700	174800	174900	174700	124
637	20240223	094400	1060538900	174800	174900	174900	174800	14
638	20240223	094300	1058091300	174900	174800	174900	174700	10
639	20240223	094200	1056343600	174700	174800	174800	174700	46
640	20240223	094100	1048306500	174800	174800	174800	174700	120
641	20240223	094000	1027334800	175000	175000	175000	174800	44
642	20240223	093900	1019638400	175000	175000	175000	174800	9
643	20240223	093800	1018064600	175000	175000	175000	174800	78
644	20240223	093700	1004421700	174900	174900	174900	174900	5
645	20240223	093600	1003547200	174900	174900	174900	174800	11
646	20240223	093500	1001623900	174800	174800	175000	174800	32
647	20240223	093400	996025500	175000	174800	175000	174800	3
648	20240223	093300	995500700	174700	174800	175000	174700	210
649	20240223	093200	958768000	174800	175000	175000	174800	253
650	20240223	093100	914501800	174800	174600	174800	174500	39
651	20240223	093000	907693500	174500	175200	175200	174500	582
652	20240223	092900	805865200	175100	175100	175200	175100	19
653	20240223	092800	802538200	175100	175600	175700	175100	263
654	20240223	092700	756426400	175600	175700	175800	175600	54
655	20240223	092600	746939800	175800	176200	176200	175700	131
656	20240223	092500	723882600	176200	176400	176500	176200	11
657	20240223	092400	721943800	176500	176200	176500	176200	10
658	20240223	092300	720180600	176100	176300	176500	176100	119
659	20240223	092200	699210500	176200	176200	176200	176200	0
660	20240223	092100	699210500	176200	176200	176200	176200	0
661	20240223	092000	699210500	176200	176300	176300	176100	18
662	20240223	091900	696039000	176300	176400	176400	176200	29
663	20240223	091800	690926100	176200	176400	176700	176200	114
664	20240223	091700	670815000	176500	176400	176600	176400	32
665	20240223	091600	665166700	176300	176100	176300	176100	3
666	20240223	091500	664638200	176100	176000	176100	176000	14
667	20240223	091400	662173900	175900	175800	175900	175700	139
668	20240223	091300	637738100	175800	175700	175800	175700	11
669	20240223	091200	635805300	175700	175300	175700	175100	141
670	20240223	091100	611095200	175300	175800	175800	175100	589
671	20240223	091000	507782700	175800	176100	176300	175800	530
672	20240223	090900	414480000	176000	177000	177000	176000	667
673	20240223	090800	296637400	177000	177500	177500	177000	329
674	20240223	090700	238306400	177500	177600	177600	177500	14
675	20240223	090600	235820200	177600	177600	177600	177600	19
676	20240223	090500	232445800	177500	177600	177600	177500	33
677	20240223	090400	226585300	177500	177900	178500	177500	232
678	20240223	090300	185337800	177900	177800	177900	177800	33
679	20240223	090200	179470300	177700	177600	180000	177300	140
680	20240223	090100	154593600	177500	178800	179100	177500	364
681	20240223	090000	89729700	178900	180400	180400	178400	499