KissMeData/011170/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	185500	12835919200	132200	132200	132200	132200	4196
3	20240221	185400	12835919200	132200	132200	132200	132200	0
4	20240221	185300	12835919200	132200	132200	132200	132200	0
5	20240221	185200	12835919200	132200	132200	132200	132200	0
6	20240221	185100	12835919200	132200	132200	132200	132200	0
7	20240221	185000	12835919200	132200	132200	132200	132200	0
8	20240221	184900	12835919200	132200	132200	132200	132200	0
9	20240221	184800	12835919200	132200	132200	132200	132200	0
10	20240221	184700	12835919200	132200	132200	132200	132200	0
11	20240221	184600	12835919200	132200	132200	132200	132200	0
12	20240221	184500	12835919200	132200	132200	132200	132200	0
13	20240221	184400	12835919200	132200	132200	132200	132200	0
14	20240221	184300	12835919200	132200	132200	132200	132200	0
15	20240221	184200	12835919200	132200	132200	132200	132200	0
16	20240221	184100	12835919200	132200	132200	132200	132200	0
17	20240221	184000	12835919200	132200	132200	132200	132200	0
18	20240221	183900	12835919200	132200	132200	132200	132200	0
19	20240221	183800	12835919200	132200	132200	132200	132200	0
20	20240221	183700	12835919200	132200	132200	132200	132200	0
21	20240221	183600	12835919200	132200	132200	132200	132200	0
22	20240221	183500	12835919200	132200	132200	132200	132200	0
23	20240221	183400	12835919200	132200	132200	132200	132200	0
24	20240221	183300	12835919200	132200	132200	132200	132200	0
25	20240221	183200	12835919200	132200	132200	132200	132200	0
26	20240221	183100	12835919200	132200	132200	132200	132200	0
27	20240221	183000	12835919200	132200	132200	132200	132200	0
28	20240221	182900	12835919200	132200	132200	132200	132200	0
29	20240221	182800	12835919200	132200	132200	132200	132200	0
30	20240221	182700	12835919200	132200	132200	132200	132200	0
31	20240221	182600	12835919200	132200	132200	132200	132200	0
32	20240221	182500	12835919200	132200	132200	132200	132200	4196
33	20240221	182400	12835919200	132200	132200	132200	132200	0
34	20240221	182300	12835919200	132200	132200	132200	132200	0
35	20240221	182200	12835919200	132200	132200	132200	132200	0
36	20240221	182100	12835919200	132200	132200	132200	132200	0
37	20240221	182000	12835919200	132200	132200	132200	132200	0
38	20240221	181900	12835919200	132200	132200	132200	132200	0
39	20240221	181800	12835919200	132200	132200	132200	132200	0
40	20240221	181700	12835919200	132200	132200	132200	132200	0
41	20240221	181600	12835919200	132200	132200	132200	132200	0
42	20240221	181500	12835919200	132200	132200	132200	132200	0
43	20240221	181400	12835919200	132200	132200	132200	132200	0
44	20240221	181300	12835919200	132200	132200	132200	132200	0
45	20240221	181200	12835919200	132200	132200	132200	132200	0
46	20240221	181100	12835919200	132200	132200	132200	132200	0
47	20240221	181000	12835919200	132200	132200	132200	132200	0
48	20240221	180900	12835919200	132200	132200	132200	132200	0
49	20240221	180800	12835919200	132200	132200	132200	132200	0
50	20240221	180700	12835919200	132200	132200	132200	132200	0
51	20240221	180600	12835919200	132200	132200	132200	132200	0
52	20240221	180500	12835919200	132200	132200	132200	132200	0
53	20240221	180400	12835919200	132200	132200	132200	132200	0
54	20240221	180300	12835919200	132200	132200	132200	132200	0
55	20240221	180200	12835919200	132200	132200	132200	132200	0
56	20240221	180100	12835919200	132200	132200	132200	132200	0
57	20240221	180000	12835919200	132200	132200	132200	132200	0
58	20240221	175900	12835919200	132200	132200	132200	132200	0
59	20240221	175800	12835919200	132200	132200	132200	132200	0
60	20240221	175700	12835919200	132200	132200	132200	132200	0
61	20240221	175600	12835919200	132200	132200	132200	132200	0
62	20240221	175500	12835919200	132200	132200	132200	132200	4196
63	20240221	175400	12835919200	132200	132200	132200	132200	0
64	20240221	175300	12835919200	132200	132200	132200	132200	0
65	20240221	175200	12835919200	132200	132200	132200	132200	0
66	20240221	175100	12835919200	132200	132200	132200	132200	0
67	20240221	175000	12835919200	132200	132200	132200	132200	0
68	20240221	174900	12835919200	132200	132200	132200	132200	0
69	20240221	174800	12835919200	132200	132200	132200	132200	0
70	20240221	174700	12835919200	132200	132200	132200	132200	0
71	20240221	174600	12835919200	132200	132200	132200	132200	0
72	20240221	174500	12835919200	132200	132200	132200	132200	0
73	20240221	174400	12835919200	132200	132200	132200	132200	0
74	20240221	174300	12835919200	132200	132200	132200	132200	0
75	20240221	174200	12835919200	132200	132200	132200	132200	0
76	20240221	174100	12835919200	132200	132200	132200	132200	0
77	20240221	174000	12835919200	132200	132200	132200	132200	0
78	20240221	173900	12835919200	132200	132200	132200	132200	0
79	20240221	173800	12835919200	132200	132200	132200	132200	0
80	20240221	173700	12835919200	132200	132200	132200	132200	0
81	20240221	173600	12835919200	132200	132200	132200	132200	0
82	20240221	173500	12835919200	132200	132200	132200	132200	0
83	20240221	173400	12835919200	132200	132200	132200	132200	0
84	20240221	173300	12835919200	132200	132200	132200	132200	0
85	20240221	173200	12835919200	132200	132200	132200	132200	0
86	20240221	173100	12835919200	132200	132200	132200	132200	0
87	20240221	173000	12835919200	132200	132200	132200	132200	0
88	20240221	172900	12835919200	132200	132200	132200	132200	0
89	20240221	172800	12835919200	132200	132200	132200	132200	0
90	20240221	172700	12835919200	132200	132200	132200	132200	0
91	20240221	172600	12835919200	132200	132200	132200	132200	0
92	20240221	172500	12835919200	132200	132200	132200	132200	4196
93	20240221	172400	12835919200	132200	132200	132200	132200	0
94	20240221	172300	12835919200	132200	132200	132200	132200	0
95	20240221	172200	12835919200	132200	132200	132200	132200	0
96	20240221	172100	12835919200	132200	132200	132200	132200	0
97	20240221	172000	12835919200	132200	132200	132200	132200	0
98	20240221	171900	12835919200	132200	132200	132200	132200	0
99	20240221	171800	12835919200	132200	132200	132200	132200	0
100	20240221	171700	12835919200	132200	132200	132200	132200	0
101	20240221	171600	12835919200	132200	132200	132200	132200	0
102	20240221	171500	12835919200	132200	132200	132200	132200	0
103	20240221	171400	12835919200	132200	132200	132200	132200	0
104	20240221	171300	12835919200	132200	132200	132200	132200	0
105	20240221	171200	12835919200	132200	132200	132200	132200	0
106	20240221	171100	12835919200	132200	132200	132200	132200	0
107	20240221	171000	12835919200	132200	132200	132200	132200	0
108	20240221	170900	12835919200	132200	132200	132200	132200	0
109	20240221	170800	12835919200	132200	132200	132200	132200	0
110	20240221	170700	12835919200	132200	132200	132200	132200	0
111	20240221	170600	12835919200	132200	132200	132200	132200	0
112	20240221	170500	12835919200	132200	132200	132200	132200	0
113	20240221	170400	12835919200	132200	132200	132200	132200	0
114	20240221	170300	12835919200	132200	132200	132200	132200	0
115	20240221	170200	12835919200	132200	132200	132200	132200	0
116	20240221	170100	12835919200	132200	132200	132200	132200	0
117	20240221	170000	12835919200	132200	132200	132200	132200	0
118	20240221	165900	12835919200	132200	132200	132200	132200	0
119	20240221	165800	12835919200	132200	132200	132200	132200	0
120	20240221	165700	12835919200	132200	132200	132200	132200	0
121	20240221	165600	12835919200	132200	132200	132200	132200	0
122	20240221	165500	12835919200	132200	132200	132200	132200	4196
123	20240221	165400	12835919200	132200	132200	132200	132200	0
124	20240221	165300	12835919200	132200	132200	132200	132200	0
125	20240221	165200	12835919200	132200	132200	132200	132200	0
126	20240221	165100	12835919200	132200	132200	132200	132200	0
127	20240221	165000	12835919200	132200	132200	132200	132200	0
128	20240221	164900	12835919200	132200	132200	132200	132200	0
129	20240221	164800	12835919200	132200	132200	132200	132200	0
130	20240221	164700	12835919200	132200	132200	132200	132200	0
131	20240221	164600	12835919200	132200	132200	132200	132200	0
132	20240221	164500	12835919200	132200	132200	132200	132200	0
133	20240221	164400	12835919200	132200	132200	132200	132200	0
134	20240221	164300	12835919200	132200	132200	132200	132200	0
135	20240221	164200	12835919200	132200	132200	132200	132200	0
136	20240221	164100	12835919200	132200	132200	132200	132200	0
137	20240221	164000	12835919200	132200	132200	132200	132200	0
138	20240221	163900	12835919200	132200	132200	132200	132200	0
139	20240221	163800	12835919200	132200	132200	132200	132200	0
140	20240221	163700	12835919200	132200	132200	132200	132200	0
141	20240221	163600	12835919200	132200	132200	132200	132200	0
142	20240221	163500	12835919200	132200	132200	132200	132200	0
143	20240221	163400	12835919200	132200	132200	132200	132200	0
144	20240221	163300	12835919200	132200	132200	132200	132200	0
145	20240221	163200	12835919200	132200	132200	132200	132200	0
146	20240221	163100	12835919200	132200	132200	132200	132200	0
147	20240221	163000	12835919200	132200	132200	132200	132200	0
148	20240221	162900	12835919200	132200	132200	132200	132200	0
149	20240221	162800	12835919200	132200	132200	132200	132200	0
150	20240221	162700	12835919200	132200	132200	132200	132200	0
151	20240221	162600	12835919200	132200	132200	132200	132200	0
152	20240221	162500	12835919200	132200	132200	132200	132200	4196
153	20240221	162400	12835919200	132200	132200	132200	132200	0
154	20240221	162300	12835919200	132200	132200	132200	132200	0
155	20240221	162200	12835919200	132200	132200	132200	132200	0
156	20240221	162100	12835919200	132200	132200	132200	132200	0
157	20240221	162000	12835919200	132200	132200	132200	132200	0
158	20240221	161900	12835919200	132200	132200	132200	132200	0
159	20240221	161800	12835919200	132200	132200	132200	132200	0
160	20240221	161700	12835919200	132200	132200	132200	132200	0
161	20240221	161600	12835919200	132200	132200	132200	132200	0
162	20240221	161500	12835919200	132200	132200	132200	132200	0
163	20240221	161400	12835919200	132200	132200	132200	132200	0
164	20240221	161300	12835919200	132200	132200	132200	132200	0
165	20240221	161200	12835919200	132200	132200	132200	132200	0
166	20240221	161100	12835919200	132200	132200	132200	132200	0
167	20240221	161000	12835919200	132200	132200	132200	132200	0
168	20240221	160900	12835919200	132200	132200	132200	132200	0
169	20240221	160800	12835919200	132200	132200	132200	132200	0
170	20240221	160700	12835919200	132200	132200	132200	132200	0
171	20240221	160600	12835919200	132200	132200	132200	132200	0
172	20240221	160500	12835919200	132200	132200	132200	132200	0
173	20240221	160400	12835919200	132200	132200	132200	132200	0
174	20240221	160300	12835919200	132200	132200	132200	132200	0
175	20240221	160200	12835919200	132200	132200	132200	132200	0
176	20240221	160100	12835919200	132200	132200	132200	132200	0
177	20240221	160000	12835919200	132200	132200	132200	132200	0
178	20240221	155900	12835919200	132200	132200	132200	132200	0
179	20240221	155800	12835919200	132200	132200	132200	132200	0
180	20240221	155700	12835919200	132200	132200	132200	132200	0
181	20240221	155600	12835919200	132200	132200	132200	132200	0
182	20240221	155500	12835919200	132200	132200	132200	132200	4196
183	20240221	155400	12835919200	132200	132200	132200	132200	0
184	20240221	155300	12835919200	132200	132200	132200	132200	0
185	20240221	155200	12835919200	132200	132200	132200	132200	0
186	20240221	155100	12835919200	132200	132200	132200	132200	0
187	20240221	155000	12835919200	132200	132200	132200	132200	0
188	20240221	154900	12835919200	132200	132200	132200	132200	0
189	20240221	154800	12835919200	132200	132200	132200	132200	0
190	20240221	154700	12835919200	132200	132200	132200	132200	0
191	20240221	154600	12835919200	132200	132200	132200	132200	0
192	20240221	154500	12835919200	132200	132200	132200	132200	0
193	20240221	154400	12835919200	132200	132200	132200	132200	0
194	20240221	154300	12835919200	132200	132200	132200	132200	0
195	20240221	154200	12835919200	132200	132200	132200	132200	0
196	20240221	154100	12835919200	132200	132200	132200	132200	0
197	20240221	154000	12835919200	132200	132200	132200	132200	0
198	20240221	153900	12835919200	132200	132200	132200	132200	0
199	20240221	153800	12835919200	132200	132200	132200	132200	0
200	20240221	153700	12835919200	132200	132200	132200	132200	0
201	20240221	153600	12835919200	132200	132200	132200	132200	0
202	20240221	153500	12835919200	132200	132200	132200	132200	0
203	20240221	153400	12835919200	132200	132200	132200	132200	0
204	20240221	153300	12835919200	132200	132200	132200	132200	0
205	20240221	153200	12835919200	132200	132200	132200	132200	0
206	20240221	153100	12835919200	132200	132200	132200	132200	0
207	20240221	153000	12835919200	132200	132200	132200	132200	4196
208	20240221	152900	12281208000	132100	132100	132100	132100	0
209	20240221	152800	12281208000	132100	132100	132100	132100	0
210	20240221	152700	12281208000	132100	132100	132100	132100	0
211	20240221	152600	12281208000	132100	132100	132100	132100	0
212	20240221	152500	12281208000	132100	132100	132100	132100	0
213	20240221	152400	12281208000	132100	132100	132100	132100	0
214	20240221	152300	12281208000	132100	132100	132100	132100	0
215	20240221	152200	12281208000	132100	132100	132100	132100	0
216	20240221	152100	12281208000	132100	132100	132100	132100	0
217	20240221	152000	12281208000	132100	132100	132100	132100	0
218	20240221	151900	12281208000	132100	132000	132100	131900	668
219	20240221	151800	12193036900	131900	132000	132000	131800	582
220	20240221	151700	12116274500	131900	131800	132000	131800	988
221	20240221	151600	11985966600	131800	131800	131900	131800	535
222	20240221	151500	11915449200	131800	131800	131900	131800	398
223	20240221	151400	11862988100	131900	131900	132000	131800	393
224	20240221	151300	11811163500	132000	131900	132000	131800	396
225	20240221	151200	11758946600	131900	131900	132100	131900	506
226	20240221	151100	11692182500	132000	132000	132000	131900	271
227	20240221	151000	11656435100	131900	131900	132100	131900	436
228	20240221	150900	11598907600	131900	131900	132100	131900	296
229	20240221	150800	11559845700	131900	132000	132100	131900	355
230	20240221	150700	11512991900	132100	131900	132100	131900	297
231	20240221	150600	11473795700	131900	131900	132100	131900	301
232	20240221	150500	11434079200	132000	131900	132000	131900	318
233	20240221	150400	11392115500	132000	132000	132100	131900	263
234	20240221	150300	11357404100	132000	132000	132000	131900	186
235	20240221	150200	11332853300	132000	132000	132100	132000	199
236	20240221	150100	11306585200	132000	132100	132100	132000	233
237	20240221	150000	11275810600	132100	132200	132300	132100	189
238	20240221	145900	11250825900	132200	132200	132300	132200	292
239	20240221	145800	11212214300	132200	132100	132200	132000	428
240	20240221	145700	11155666100	132000	131900	132100	131700	784
241	20240221	145600	11052236000	131700	131800	131900	131600	372
242	20240221	145500	11003228700	131600	132000	132100	131500	2933
243	20240221	145400	10616767800	132000	132100	132100	132000	1694
244	20240221	145300	10393148600	132100	132200	132200	132000	2053
245	20240221	145200	10121960500	132200	132400	132400	132100	3481
246	20240221	145100	9661702400	132400	132500	132500	132400	1796
247	20240221	145000	9423862100	132500	132500	132600	132500	597
248	20240221	144900	9344739900	132500	132500	132600	132500	177
249	20240221	144800	9321287200	132500	132500	132600	132500	228
250	20240221	144700	9291077100	132500	132600	132600	132500	329
251	20240221	144600	9247479100	132500	132600	132600	132500	654
252	20240221	144500	9160777800	132600	132600	132700	132600	891
253	20240221	144400	9042631100	132600	132600	132700	132600	48
254	20240221	144300	9036266200	132600	132600	132700	132600	273
255	20240221	144200	9000061400	132600	132700	132700	132600	321
256	20240221	144100	8957465400	132700	132700	132800	132700	347
257	20240221	144000	8911418100	132700	132700	132800	132700	185
258	20240221	143900	8886865600	132700	132700	132800	132700	559
259	20240221	143800	8812686100	132700	132800	132800	132700	766
260	20240221	143700	8710980700	132800	132800	132800	132800	21
261	20240221	143600	8708191900	132800	132900	132900	132800	122
262	20240221	143500	8691989800	132800	132800	132900	132800	34
263	20240221	143400	8687474000	132800	132800	132900	132800	140
264	20240221	143300	8668881700	132900	132800	132900	132800	15
265	20240221	143200	8666889600	132800	132800	132900	132800	23
266	20240221	143100	8663834700	132800	132900	132900	132800	99
267	20240221	143000	8650686400	132800	132800	132900	132800	189
268	20240221	142900	8625571000	132800	132800	132800	132800	134
269	20240221	142800	8607775800	132800	132900	132900	132800	73
270	20240221	142700	8598079000	132800	132900	132900	132800	125
271	20240221	142600	8581470600	132900	132900	132900	132900	38
272	20240221	142500	8576420400	132900	132900	132900	132900	116
273	20240221	142400	8561004000	132900	133000	133000	132900	169
274	20240221	142300	8538543700	132900	132900	132900	132900	14
275	20240221	142200	8536683100	132900	133000	133100	132900	565
276	20240221	142100	8461554400	133000	133000	133000	132900	66
277	20240221	142000	8452780500	133000	132900	133000	132900	114
278	20240221	141900	8437629000	133000	132900	133000	132900	45
279	20240221	141800	8431648200	132900	133000	133000	132900	134
280	20240221	141700	8413839000	133000	133000	133000	132900	9
281	20240221	141600	8412642100	132900	132900	133000	132900	96
282	20240221	141500	8399878700	132900	132900	133000	132900	157
283	20240221	141400	8379012400	132900	133000	133000	132900	37
284	20240221	141300	8374093500	133000	133000	133000	132900	105
285	20240221	141200	8360128900	133000	133000	133000	133000	29
286	20240221	141100	8356271900	133000	132900	133000	132900	166
287	20240221	141000	8334194600	132900	133100	133200	132900	188
288	20240221	140900	8309180500	133100	132900	133100	132900	324
289	20240221	140800	8266083400	132900	132900	133000	132900	13
290	20240221	140700	8264354800	132900	132900	133100	132900	145
291	20240221	140600	8245069900	133000	132900	133000	132900	122
292	20240221	140500	8228856000	132900	132900	133000	132900	8
293	20240221	140400	8227792700	132900	133000	133000	132900	55
294	20240221	140300	8220481800	132900	133000	133100	132900	122
295	20240221	140200	8204255700	133000	133000	133000	132900	76
296	20240221	140100	8194148000	132900	132900	133000	132900	174
297	20240221	140000	8171017300	132900	133000	133000	132900	18
298	20240221	135900	8168623700	133000	133000	133000	132900	99
299	20240221	135800	8155458800	133000	133100	133100	133000	157
300	20240221	135700	8134567800	133000	133000	133000	132900	270
301	20240221	135600	8098659000	133000	133000	133000	133000	30
302	20240221	135500	8094669000	133000	133000	133000	133000	57
303	20240221	135400	8087088000	133000	133000	133100	133000	115
304	20240221	135300	8071792400	133000	133000	133000	133000	3
305	20240221	135200	8071393400	133100	133100	133100	133000	15
306	20240221	135100	8069397700	133100	133200	133200	133100	154
307	20240221	135000	8048887500	133100	133000	133100	133000	163
308	20240221	134900	8027200700	133000	133000	133000	133000	9
309	20240221	134800	8026003700	133000	132900	133000	132900	233
310	20240221	134700	7995015900	132900	133000	133000	132900	90
311	20240221	134600	7983052900	132900	133000	133100	132900	155
312	20240221	134500	7962438700	132900	132900	133000	132900	6
313	20240221	134400	7961640900	132900	132900	133000	132900	141
314	20240221	134300	7942890100	132900	132900	132900	132900	129
315	20240221	134200	7925746000	132900	132900	132900	132900	31
316	20240221	134100	7921626100	133000	132900	133000	132800	93
317	20240221	134000	7909264600	132900	132900	133000	132900	81
318	20240221	133900	7898499000	132900	132900	133000	132900	55
319	20240221	133800	7891186000	133000	133000	133100	132900	161
320	20240221	133700	7869774400	133000	133000	133000	132800	188
321	20240221	133600	7844773800	133000	133000	133000	133000	89
322	20240221	133500	7832936800	133000	133000	133100	133000	144
323	20240221	133400	7813776200	133000	133000	133000	133000	12
324	20240221	133300	7812180200	133100	133000	133100	133000	85
325	20240221	133200	7800867900	133000	133000	133200	133000	24
326	20240221	133100	7797675500	133100	133100	133100	133000	102
327	20240221	133000	7784100300	133100	133100	133200	133100	35
328	20240221	132900	7779441000	133300	133000	133300	133000	295
329	20240221	132800	7740171100	133000	132900	133000	132800	279
330	20240221	132700	7703073400	132900	132900	132900	132900	19
331	20240221	132600	7700548300	132900	133000	133000	132900	97
332	20240221	132500	7687656000	132900	132900	132900	132900	60
333	20240221	132400	7679682000	132900	132900	132900	132800	99
334	20240221	132300	7666525200	132900	132900	132900	132800	223
335	20240221	132200	7636890200	132900	132900	133000	132900	95
336	20240221	132100	7624264600	132900	132900	132900	132900	42
337	20240221	132000	7618682800	132900	132900	133000	132800	35
338	20240221	131900	7614031300	132900	132800	132900	132800	158
339	20240221	131800	7593035700	132900	132800	132900	132800	26
340	20240221	131700	7589580700	132800	132900	133000	132800	159
341	20240221	131600	7568446700	132900	132900	132900	132900	34
342	20240221	131500	7563928100	132900	133000	133000	132900	138
343	20240221	131400	7545586800	132900	133000	133000	132900	79
344	20240221	131300	7535084100	132900	132900	133000	132800	169
345	20240221	131200	7512624800	132900	132900	132900	132900	19
346	20240221	131100	7510099700	132900	132900	132900	132900	160
347	20240221	131000	7488835700	132800	132900	132900	132800	29
348	20240221	130900	7484982200	132900	132800	132900	132800	41
349	20240221	130800	7479534300	132900	132900	132900	132800	99
350	20240221	130700	7466377500	132900	132900	133000	132800	262
351	20240221	130600	7431559000	132800	132800	132800	132800	110
352	20240221	130500	7416951000	132800	132900	132900	132800	50
353	20240221	130400	7410308000	132900	132700	132900	132700	220
354	20240221	130300	7381096100	132700	132800	132800	132700	302
355	20240221	130200	7341019500	132700	132800	132800	132700	368
356	20240221	130100	7292158800	132800	132900	132900	132800	34
357	20240221	130000	7287643000	132800	132700	132800	132700	62
358	20240221	125900	7279409900	132700	132700	132800	132700	252
359	20240221	125800	7245957700	132700	132800	132800	132700	76
360	20240221	125700	7235872000	132700	132900	132900	132700	518
361	20240221	125600	7167086200	132800	132900	132900	132800	142
362	20240221	125500	7148226700	132800	132800	132900	132800	30
363	20240221	125400	7144240800	132900	132800	132900	132800	151
364	20240221	125300	7124185700	132800	132900	132900	132800	49
365	20240221	125200	7117675500	132900	132900	132900	132900	122
366	20240221	125100	7101461700	132900	132900	132900	132900	38
367	20240221	125000	7096411500	132800	133000	133000	132800	154
368	20240221	124900	7075947300	132900	132900	133000	132800	318
369	20240221	124800	7033676800	132900	132900	132900	132900	56
370	20240221	124700	7026234400	133000	132900	133000	132800	238
371	20240221	124600	6994620300	132800	132800	132900	132800	21
372	20240221	124500	6991830600	132800	132900	132900	132800	113
373	20240221	124400	6976818800	132900	132900	132900	132900	62
374	20240221	124300	6968579000	132900	132900	132900	132900	9
375	20240221	124200	6967382900	132900	133000	133100	132900	66
376	20240221	124100	6958604200	133000	132900	133000	132900	53
377	20240221	124000	6951556000	132900	132900	132900	132900	74
378	20240221	123900	6941721400	132900	132900	133000	132900	47
379	20240221	123800	6935471000	132800	132900	133000	132800	141
380	20240221	123700	6916729700	132900	132900	132900	132900	6
381	20240221	123600	6915932300	132900	133000	133000	132900	33
382	20240221	123500	6911543800	133100	133000	133100	133000	109
383	20240221	123400	6897041700	133000	133000	133000	132900	11
384	20240221	123300	6895579200	132900	132900	132900	132800	146
385	20240221	123200	6876176800	132900	132900	132900	132900	32
386	20240221	123100	6871924000	132900	132900	133000	132900	125
387	20240221	123000	6855310600	132800	132800	132800	132800	22
388	20240221	122900	6852389000	132700	132800	132900	132700	80
389	20240221	122800	6841765300	132800	132800	132800	132800	15
390	20240221	122700	6839773300	132800	132700	132800	132700	68
391	20240221	122600	6830743700	132800	132800	132800	132800	64
392	20240221	122500	6822244500	132800	132800	132800	132800	65
393	20240221	122400	6813612500	132800	132800	132800	132800	65
394	20240221	122300	6804980500	132700	132900	132900	132700	42
395	20240221	122200	6799402100	132800	132800	132900	132700	378
396	20240221	122100	6749203700	132800	132800	132800	132700	139
397	20240221	122000	6730744700	132800	132800	132900	132800	238
398	20240221	121900	6699136300	132800	132900	133000	132800	98
399	20240221	121800	6686115000	132900	132800	132900	132800	161
400	20240221	121700	6664719700	132900	132800	132900	132800	118
401	20240221	121600	6649049200	132800	132900	132900	132800	49
402	20240221	121500	6642537900	132800	132900	132900	132800	31
403	20240221	121400	6638419100	132800	132800	132900	132800	56
404	20240221	121300	6630981800	132800	132900	132900	132800	252
405	20240221	121200	6597511700	132900	132700	132900	132700	154
406	20240221	121100	6577049300	132800	132700	132800	132700	271
407	20240221	121000	6541060900	132700	132800	132800	132700	51
408	20240221	120900	6534288600	132700	132700	132700	132600	39
409	20240221	120800	6529113500	132700	132600	132700	132600	283
410	20240221	120700	6491561700	132600	132600	132700	132600	191
411	20240221	120600	6466229700	132600	132700	132700	132600	63
412	20240221	120500	6457870500	132600	132700	132700	132600	93
413	20240221	120400	6445538000	132600	132600	132700	132600	68
414	20240221	120300	6436518600	132700	132800	132800	132700	101
415	20240221	120200	6423115200	132700	132700	132700	132700	4
416	20240221	120100	6422584400	132800	132700	132800	132700	130
417	20240221	120000	6405333300	132800	132700	132800	132700	69
418	20240221	115900	6396174300	132800	132800	132800	132700	105
419	20240221	115800	6382238500	132700	132800	132900	132700	92
420	20240221	115700	6370029400	132800	132900	132900	132800	43
421	20240221	115600	6364318800	132800	132800	132800	132800	137
422	20240221	115500	6346125200	132800	132700	132900	132700	13
423	20240221	115400	6344398800	132800	132900	132900	132700	182
424	20240221	115300	6320229000	132800	132800	132800	132800	29
425	20240221	115200	6316377800	132700	132800	132900	132700	147
426	20240221	115100	6296849800	132800	132800	132900	132800	72
427	20240221	115000	6287288100	132700	132800	132900	132700	87
428	20240221	114900	6275734000	132700	132900	132900	132700	103
429	20240221	114800	6262055400	132900	132900	132900	132800	23
430	20240221	114700	6258999000	132900	132800	132900	132800	322
431	20240221	114600	6216237000	132800	132800	132900	132800	62
432	20240221	114500	6208002400	132800	132800	132900	132700	121
433	20240221	114400	6191933800	132800	132700	132900	132700	38
434	20240221	114300	6186888100	132700	132900	132900	132700	18
435	20240221	114200	6184497800	132800	132900	132900	132800	69
436	20240221	114100	6175333700	132800	132800	132800	132800	17
437	20240221	114000	6173076100	132800	132900	132900	132800	79
438	20240221	113900	6162582500	132900	132800	132900	132800	342
439	20240221	113800	6117149300	132800	132700	132900	132700	236
440	20240221	113700	6085814800	132700	132700	132800	132700	28
441	20240221	113600	6082098200	132800	132700	132800	132700	16
442	20240221	113500	6079973800	132700	132700	132700	132600	338
443	20240221	113400	6035136300	132600	132600	132800	132600	68
444	20240221	113300	6026115000	132600	132700	132800	132600	124
445	20240221	113200	6009670600	132600	132700	132800	132600	41
446	20240221	113100	6004231500	132700	132700	132800	132600	114
447	20240221	113000	5989104000	132800	132700	132800	132700	61
448	20240221	112900	5981006900	132700	132700	132800	132600	41
449	20240221	112800	5975566700	132600	132800	132800	132600	87
450	20240221	112700	5964020800	132800	132700	132800	132700	2
451	20240221	112600	5963755300	132800	132700	132800	132700	103
452	20240221	112500	5950082900	132800	132700	132800	132700	129
453	20240221	112400	5932955000	132800	132600	132800	132600	394
454	20240221	112300	5880684200	132600	132600	132700	132600	90
455	20240221	112200	5868746400	132600	132600	132600	132600	61
456	20240221	112100	5860657800	132700	132700	132800	132700	87
457	20240221	112000	5849111500	132700	132700	132800	132700	101
458	20240221	111900	5835706600	132800	132900	132900	132700	212
459	20240221	111800	5807553600	132800	132900	132900	132800	40
460	20240221	111700	5802240100	132800	132900	132900	132800	24
461	20240221	111600	5799050700	132900	132700	132900	132700	304
462	20240221	111500	5758684600	132700	132900	132900	132700	123
463	20240221	111400	5742351100	132800	133000	133000	132800	183
464	20240221	111300	5718036700	132900	133100	133100	132900	56
465	20240221	111200	5710591700	133000	133200	133200	133000	20
466	20240221	111100	5707930600	133200	133300	133300	133100	52
467	20240221	111000	5701004200	133200	133100	133200	133000	195
468	20240221	110900	5675060800	133100	133000	133100	133000	28
469	20240221	110800	5671336200	133000	133100	133100	132900	52
470	20240221	110700	5664420100	133000	132900	133300	132900	189
471	20240221	110600	5639281900	132900	133000	133300	132900	162
472	20240221	110500	5617739100	132900	132800	133000	132800	188
473	20240221	110400	5592772400	132800	132700	132800	132700	3
474	20240221	110300	5592374200	132800	132700	132800	132700	297
475	20240221	110200	5552961000	132700	132900	133000	132700	195
476	20240221	110100	5527075900	132900	133000	133000	132900	7
477	20240221	110000	5526145400	132800	132600	132900	132600	156
478	20240221	105900	5505429100	132800	132500	132900	132500	892
479	20240221	105800	5387112600	132500	132900	133000	132500	3174
480	20240221	105700	4966007700	133000	132900	133000	132900	66
481	20240221	105600	4957234700	132900	132800	133000	132800	258
482	20240221	105500	4922948300	132900	132900	133000	132800	162
483	20240221	105400	4901420900	132900	133000	133000	132900	122
484	20240221	105300	4885206000	132900	132900	133000	132900	84
485	20240221	105200	4874038900	133000	132900	133000	132900	38
486	20240221	105100	4868986400	133000	132900	133000	132900	11
487	20240221	105000	4867523700	132900	132900	133000	132800	179
488	20240221	104900	4843735400	132900	133100	133100	132900	62
489	20240221	104800	4835490000	133000	133400	133400	132900	196
490	20240221	104700	4809410100	133300	133300	133400	133300	35
491	20240221	104600	4804741600	133400	133000	133600	133000	694
492	20240221	104500	4712314700	132900	132900	133000	132900	108
493	20240221	104400	4697952700	133000	132900	133000	132900	55
494	20240221	104300	4690639500	133000	132900	133000	132900	78
495	20240221	104200	4680271200	132900	133000	133000	132900	29
496	20240221	104100	4676415000	133000	132800	133000	132800	313
497	20240221	104000	4634816700	132800	132800	133000	132800	58
498	20240221	103900	4627112100	132900	132900	133000	132900	165
499	20240221	103800	4605182100	133000	132900	133000	132900	91
500	20240221	103700	4593083700	132900	133100	133100	132900	287
501	20240221	103600	4554892200	133100	133100	133100	133000	27
502	20240221	103500	4551298600	133100	132800	133100	132800	733
503	20240221	103400	4453882500	132800	132700	132900	132700	125
504	20240221	103300	4437280800	132700	132700	132900	132700	116
505	20240221	103200	4421885500	132700	132800	132800	132700	122
506	20240221	103100	4405691600	132900	132900	132900	132700	117
507	20240221	103000	4390156100	132800	132900	132900	132800	78
508	20240221	102900	4379796600	132900	132700	132900	132700	525
509	20240221	102800	4310082700	132800	132800	132900	132700	178
510	20240221	102700	4286446500	132800	132900	132900	132700	49
511	20240221	102600	4279939900	132700	132800	132900	132700	424
512	20240221	102500	4223656800	132900	132800	132900	132800	146
513	20240221	102400	4204260900	132800	132800	132900	132800	63
514	20240221	102300	4195893300	132800	133100	133100	132800	567
515	20240221	102200	4120503600	133000	133000	133100	133000	75
516	20240221	102100	4110527100	133000	133100	133100	133000	85
517	20240221	102000	4099216300	133100	133100	133100	133000	52
518	20240221	101900	4092298400	133000	133100	133100	133000	42
519	20240221	101800	4086708700	133000	133000	133100	133000	281
520	20240221	101700	4049311200	133000	132900	133000	132800	215
521	20240221	101600	4020732500	132800	132900	132900	132800	197
522	20240221	101500	3994552100	132900	132800	132900	132800	238
523	20240221	101400	3962923700	132700	132900	132900	132700	132
524	20240221	101300	3945390900	132900	132800	132900	132800	171
525	20240221	101200	3922682000	132700	132900	132900	132700	351
526	20240221	101100	3876095400	132800	132900	133100	132800	141
527	20240221	101000	3857360900	132900	133300	133300	132900	70
528	20240221	100900	3848045900	133200	133400	133400	133000	262
529	20240221	100800	3813192400	133100	133800	133800	133100	480
530	20240221	100700	3749123900	134000	134100	134100	133800	171
531	20240221	100600	3726214600	134100	133800	134100	133700	317
532	20240221	100500	3683784100	133800	133600	133900	133500	435
533	20240221	100400	3625614700	133600	133600	133600	133500	145
534	20240221	100300	3606243700	133600	133800	133800	133600	187
535	20240221	100200	3581237400	133800	133300	133800	133300	340
536	20240221	100100	3535875900	133300	133300	133400	133100	194
537	20240221	100000	3510023000	133300	133000	133300	133000	166
538	20240221	095900	3487901000	133100	133400	133400	133100	376
539	20240221	095800	3437774700	133400	133400	133400	133300	172
540	20240221	095700	3414831000	133400	133000	133600	133000	916
541	20240221	095600	3292800200	133000	132400	133100	132200	561
542	20240221	095500	3218352400	132600	132400	132900	132100	1832
543	20240221	095400	2976023600	132400	132500	132900	132400	1233
544	20240221	095300	2812626100	132500	132400	132800	132400	1263
545	20240221	095200	2645235900	132400	132800	132900	132400	1765
546	20240221	095100	2411218400	132800	132900	133000	132800	404
547	20240221	095000	2357549000	132900	132900	133200	132900	260
548	20240221	094900	2322987300	133200	133300	133300	132900	1446
549	20240221	094800	2130506300	133300	133700	133700	133200	2907
550	20240221	094700	1742282300	133800	133700	133800	133700	125
551	20240221	094600	1725567700	133700	133700	133800	133700	153
552	20240221	094500	1705109000	133700	133900	133900	133700	643
553	20240221	094400	1619055900	133900	134100	134100	133900	205
554	20240221	094300	1591590600	134100	133900	134100	133800	464
555	20240221	094200	1529458200	133800	133800	133900	133800	436
556	20240221	094100	1471085100	133800	133900	133900	133700	397
557	20240221	094000	1417968500	133800	133800	133900	133800	287
558	20240221	093900	1379566000	133800	134100	134200	133800	922
559	20240221	093800	1256034300	134100	134300	134300	134100	243
560	20240221	093700	1223426400	134200	134400	134400	134200	118
561	20240221	093600	1207587900	134200	134400	134500	134200	384
562	20240221	093500	1156007300	134300	134300	134400	134300	71
563	20240221	093400	1146471100	134400	134300	134400	134300	122
564	20240221	093300	1130084000	134300	134300	134400	134300	62
565	20240221	093200	1121755100	134300	134300	134400	134200	280
566	20240221	093100	1084154100	134400	134500	134500	134300	88
567	20240221	093000	1072326800	134500	134700	134700	134300	87
568	20240221	092900	1060629300	134400	134900	134900	134400	168
569	20240221	092800	1038024500	134900	134300	135000	134300	334
570	20240221	092700	993119000	134300	134400	134400	134200	55
571	20240221	092600	985734800	134500	134200	134500	134200	199
572	20240221	092500	958990600	134200	134300	134900	134200	465
573	20240221	092400	896459200	134300	134300	134400	133900	407
574	20240221	092300	841871300	134300	134600	134600	134300	430
575	20240221	092200	784044800	134700	134800	134900	134600	65
576	20240221	092100	775286500	134800	134900	135000	134700	68
577	20240221	092000	766116900	134900	135400	135400	134900	288
578	20240221	091900	727187700	135400	135400	135500	135300	43
579	20240221	091800	721363600	135400	135700	135700	135300	360
580	20240221	091700	672574800	135700	135500	135700	135500	216
581	20240221	091600	643294500	135400	135300	135500	135200	209
582	20240221	091500	615005400	135300	135300	135400	135300	91
583	20240221	091400	602687900	135200	134800	135300	134800	335
584	20240221	091300	557454500	134600	135000	135000	134600	476
585	20240221	091200	493354100	135100	135100	135100	135100	21
586	20240221	091100	490517000	135100	135100	135100	135100	1
587	20240221	091000	490381900	134800	134600	135000	134500	193
588	20240221	090900	464379600	134500	134400	134800	134400	265
589	20240221	090800	428723500	134400	134500	134500	134400	51
590	20240221	090700	421865900	134500	134300	134500	134300	224
591	20240221	090600	391746800	134300	134300	134300	134000	13
592	20240221	090500	390003600	134000	134000	134100	133900	377
593	20240221	090400	339487200	133900	134000	134400	133800	440
594	20240221	090300	280568900	133900	133900	134400	133800	185
595	20240221	090200	255778100	133800	134100	134100	133800	192
596	20240221	090100	230065300	133800	133800	134300	133600	431
597	20240221	090000	172352600	133800	135900	135900	133700	1275