KissMeData/006110/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184600	4766704000	93500	93500	93500	93500	1655
3	20240215	184500	4766704000	93500	93500	93500	93500	0
4	20240215	184400	4766704000	93500	93500	93500	93500	0
5	20240215	184300	4766704000	93500	93500	93500	93500	0
6	20240215	184200	4766704000	93500	93500	93500	93500	0
7	20240215	184100	4766704000	93500	93500	93500	93500	0
8	20240215	184000	4766704000	93500	93500	93500	93500	0
9	20240215	183900	4766704000	93500	93500	93500	93500	0
10	20240215	183800	4766704000	93500	93500	93500	93500	0
11	20240215	183700	4766704000	93500	93500	93500	93500	0
12	20240215	183600	4766704000	93500	93500	93500	93500	0
13	20240215	183500	4766704000	93500	93500	93500	93500	0
14	20240215	183400	4766704000	93500	93500	93500	93500	0
15	20240215	183300	4766704000	93500	93500	93500	93500	0
16	20240215	183200	4766704000	93500	93500	93500	93500	0
17	20240215	183100	4766704000	93500	93500	93500	93500	0
18	20240215	183000	4766704000	93500	93500	93500	93500	0
19	20240215	182900	4766704000	93500	93500	93500	93500	0
20	20240215	182800	4766704000	93500	93500	93500	93500	0
21	20240215	182700	4766704000	93500	93500	93500	93500	0
22	20240215	182600	4766704000	93500	93500	93500	93500	0
23	20240215	182500	4766704000	93500	93500	93500	93500	0
24	20240215	182400	4766704000	93500	93500	93500	93500	0
25	20240215	182300	4766704000	93500	93500	93500	93500	0
26	20240215	182200	4766704000	93500	93500	93500	93500	0
27	20240215	182100	4766704000	93500	93500	93500	93500	0
28	20240215	182000	4766704000	93500	93500	93500	93500	0
29	20240215	181900	4766704000	93500	93500	93500	93500	0
30	20240215	181800	4766704000	93500	93500	93500	93500	0
31	20240215	181700	4766704000	93500	93500	93500	93500	0
32	20240215	181600	4766704000	93500	93500	93500	93500	1655
33	20240215	181500	4766704000	93500	93500	93500	93500	0
34	20240215	181400	4766704000	93500	93500	93500	93500	0
35	20240215	181300	4766704000	93500	93500	93500	93500	0
36	20240215	181200	4766704000	93500	93500	93500	93500	0
37	20240215	181100	4766704000	93500	93500	93500	93500	0
38	20240215	181000	4766704000	93500	93500	93500	93500	0
39	20240215	180900	4766704000	93500	93500	93500	93500	0
40	20240215	180800	4766704000	93500	93500	93500	93500	0
41	20240215	180700	4766704000	93500	93500	93500	93500	0
42	20240215	180600	4766704000	93500	93500	93500	93500	0
43	20240215	180500	4766704000	93500	93500	93500	93500	0
44	20240215	180400	4766704000	93500	93500	93500	93500	0
45	20240215	180300	4766704000	93500	93500	93500	93500	0
46	20240215	180200	4766704000	93500	93500	93500	93500	0
47	20240215	180100	4766704000	93500	93500	93500	93500	0
48	20240215	180000	4766704000	93500	93500	93500	93500	0
49	20240215	175900	4766704000	93500	93500	93500	93500	0
50	20240215	175800	4766704000	93500	93500	93500	93500	0
51	20240215	175700	4766704000	93500	93500	93500	93500	0
52	20240215	175600	4766704000	93500	93500	93500	93500	0
53	20240215	175500	4766704000	93500	93500	93500	93500	0
54	20240215	175400	4766704000	93500	93500	93500	93500	0
55	20240215	175300	4766704000	93500	93500	93500	93500	0
56	20240215	175200	4766704000	93500	93500	93500	93500	0
57	20240215	175100	4766704000	93500	93500	93500	93500	0
58	20240215	175000	4766704000	93500	93500	93500	93500	0
59	20240215	174900	4766704000	93500	93500	93500	93500	0
60	20240215	174800	4766704000	93500	93500	93500	93500	0
61	20240215	174700	4766704000	93500	93500	93500	93500	0
62	20240215	174600	4766704000	93500	93500	93500	93500	1655
63	20240215	174500	4766704000	93500	93500	93500	93500	0
64	20240215	174400	4766704000	93500	93500	93500	93500	0
65	20240215	174300	4766704000	93500	93500	93500	93500	0
66	20240215	174200	4766704000	93500	93500	93500	93500	0
67	20240215	174100	4766704000	93500	93500	93500	93500	0
68	20240215	174000	4766704000	93500	93500	93500	93500	0
69	20240215	173900	4766704000	93500	93500	93500	93500	0
70	20240215	173800	4766704000	93500	93500	93500	93500	0
71	20240215	173700	4766704000	93500	93500	93500	93500	0
72	20240215	173600	4766704000	93500	93500	93500	93500	0
73	20240215	173500	4766704000	93500	93500	93500	93500	0
74	20240215	173400	4766704000	93500	93500	93500	93500	0
75	20240215	173300	4766704000	93500	93500	93500	93500	0
76	20240215	173200	4766704000	93500	93500	93500	93500	0
77	20240215	173100	4766704000	93500	93500	93500	93500	0
78	20240215	173000	4766704000	93500	93500	93500	93500	0
79	20240215	172900	4766704000	93500	93500	93500	93500	0
80	20240215	172800	4766704000	93500	93500	93500	93500	0
81	20240215	172700	4766704000	93500	93500	93500	93500	0
82	20240215	172600	4766704000	93500	93500	93500	93500	0
83	20240215	172500	4766704000	93500	93500	93500	93500	0
84	20240215	172400	4766704000	93500	93500	93500	93500	0
85	20240215	172300	4766704000	93500	93500	93500	93500	0
86	20240215	172200	4766704000	93500	93500	93500	93500	0
87	20240215	172100	4766704000	93500	93500	93500	93500	0
88	20240215	172000	4766704000	93500	93500	93500	93500	0
89	20240215	171900	4766704000	93500	93500	93500	93500	0
90	20240215	171800	4766704000	93500	93500	93500	93500	0
91	20240215	171700	4766704000	93500	93500	93500	93500	0
92	20240215	171600	4766704000	93500	93500	93500	93500	1655
93	20240215	171500	4766704000	93500	93500	93500	93500	0
94	20240215	171400	4766704000	93500	93500	93500	93500	0
95	20240215	171300	4766704000	93500	93500	93500	93500	0
96	20240215	171200	4766704000	93500	93500	93500	93500	0
97	20240215	171100	4766704000	93500	93500	93500	93500	0
98	20240215	171000	4766704000	93500	93500	93500	93500	0
99	20240215	170900	4766704000	93500	93500	93500	93500	0
100	20240215	170800	4766704000	93500	93500	93500	93500	0
101	20240215	170700	4766704000	93500	93500	93500	93500	0
102	20240215	170600	4766704000	93500	93500	93500	93500	0
103	20240215	170500	4766704000	93500	93500	93500	93500	0
104	20240215	170400	4766704000	93500	93500	93500	93500	0
105	20240215	170300	4766704000	93500	93500	93500	93500	0
106	20240215	170200	4766704000	93500	93500	93500	93500	0
107	20240215	170100	4766704000	93500	93500	93500	93500	0
108	20240215	170000	4766704000	93500	93500	93500	93500	0
109	20240215	165900	4766704000	93500	93500	93500	93500	0
110	20240215	165800	4766704000	93500	93500	93500	93500	0
111	20240215	165700	4766704000	93500	93500	93500	93500	0
112	20240215	165600	4766704000	93500	93500	93500	93500	0
113	20240215	165500	4766704000	93500	93500	93500	93500	0
114	20240215	165400	4766704000	93500	93500	93500	93500	0
115	20240215	165300	4766704000	93500	93500	93500	93500	0
116	20240215	165200	4766704000	93500	93500	93500	93500	0
117	20240215	165100	4766704000	93500	93500	93500	93500	0
118	20240215	165000	4766704000	93500	93500	93500	93500	0
119	20240215	164900	4766704000	93500	93500	93500	93500	0
120	20240215	164800	4766704000	93500	93500	93500	93500	0
121	20240215	164700	4766704000	93500	93500	93500	93500	0
122	20240215	164600	4766704000	93500	93500	93500	93500	1655
123	20240215	164500	4766704000	93500	93500	93500	93500	0
124	20240215	164400	4766704000	93500	93500	93500	93500	0
125	20240215	164300	4766704000	93500	93500	93500	93500	0
126	20240215	164200	4766704000	93500	93500	93500	93500	0
127	20240215	164100	4766704000	93500	93500	93500	93500	0
128	20240215	164000	4766704000	93500	93500	93500	93500	0
129	20240215	163900	4766704000	93500	93500	93500	93500	0
130	20240215	163800	4766704000	93500	93500	93500	93500	0
131	20240215	163700	4766704000	93500	93500	93500	93500	0
132	20240215	163600	4766704000	93500	93500	93500	93500	0
133	20240215	163500	4766704000	93500	93500	93500	93500	0
134	20240215	163400	4766704000	93500	93500	93500	93500	0
135	20240215	163300	4766704000	93500	93500	93500	93500	0
136	20240215	163200	4766704000	93500	93500	93500	93500	0
137	20240215	163100	4766704000	93500	93500	93500	93500	0
138	20240215	163000	4766704000	93500	93500	93500	93500	0
139	20240215	162900	4766704000	93500	93500	93500	93500	0
140	20240215	162800	4766704000	93500	93500	93500	93500	0
141	20240215	162700	4766704000	93500	93500	93500	93500	0
142	20240215	162600	4766704000	93500	93500	93500	93500	0
143	20240215	162500	4766704000	93500	93500	93500	93500	0
144	20240215	162400	4766704000	93500	93500	93500	93500	0
145	20240215	162300	4766704000	93500	93500	93500	93500	0
146	20240215	162200	4766704000	93500	93500	93500	93500	0
147	20240215	162100	4766704000	93500	93500	93500	93500	0
148	20240215	162000	4766704000	93500	93500	93500	93500	0
149	20240215	161900	4766704000	93500	93500	93500	93500	0
150	20240215	161800	4766704000	93500	93500	93500	93500	0
151	20240215	161700	4766704000	93500	93500	93500	93500	0
152	20240215	161600	4766704000	93500	93500	93500	93500	1655
153	20240215	161500	4766704000	93500	93500	93500	93500	0
154	20240215	161400	4766704000	93500	93500	93500	93500	0
155	20240215	161300	4766704000	93500	93500	93500	93500	0
156	20240215	161200	4766704000	93500	93500	93500	93500	0
157	20240215	161100	4766704000	93500	93500	93500	93500	0
158	20240215	161000	4766704000	93500	93500	93500	93500	0
159	20240215	160900	4766704000	93500	93500	93500	93500	0
160	20240215	160800	4766704000	93500	93500	93500	93500	0
161	20240215	160700	4766704000	93500	93500	93500	93500	0
162	20240215	160600	4766704000	93500	93500	93500	93500	0
163	20240215	160500	4766704000	93500	93500	93500	93500	0
164	20240215	160400	4766704000	93500	93500	93500	93500	0
165	20240215	160300	4766704000	93500	93500	93500	93500	0
166	20240215	160200	4766704000	93500	93500	93500	93500	0
167	20240215	160100	4766704000	93500	93500	93500	93500	0
168	20240215	160000	4766704000	93500	93500	93500	93500	0
169	20240215	155900	4766704000	93500	93500	93500	93500	0
170	20240215	155800	4766704000	93500	93500	93500	93500	0
171	20240215	155700	4766704000	93500	93500	93500	93500	0
172	20240215	155600	4766704000	93500	93500	93500	93500	0
173	20240215	155500	4766704000	93500	93500	93500	93500	0
174	20240215	155400	4766704000	93500	93500	93500	93500	0
175	20240215	155300	4766704000	93500	93500	93500	93500	0
176	20240215	155200	4766704000	93500	93500	93500	93500	0
177	20240215	155100	4766704000	93500	93500	93500	93500	0
178	20240215	155000	4766704000	93500	93500	93500	93500	0
179	20240215	154900	4766704000	93500	93500	93500	93500	0
180	20240215	154800	4766704000	93500	93500	93500	93500	0
181	20240215	154700	4766704000	93500	93500	93500	93500	0
182	20240215	154600	4766704000	93500	93500	93500	93500	1655
183	20240215	154500	4766704000	93500	93500	93500	93500	0
184	20240215	154400	4766704000	93500	93500	93500	93500	0
185	20240215	154300	4766704000	93500	93500	93500	93500	0
186	20240215	154200	4766704000	93500	93500	93500	93500	0
187	20240215	154100	4766704000	93500	93500	93500	93500	0
188	20240215	154000	4766704000	93500	93500	93500	93500	0
189	20240215	153900	4766704000	93500	93500	93500	93500	0
190	20240215	153800	4766704000	93500	93500	93500	93500	0
191	20240215	153700	4766704000	93500	93500	93500	93500	0
192	20240215	153600	4766704000	93500	93500	93500	93500	0
193	20240215	153500	4766704000	93500	93500	93500	93500	0
194	20240215	153400	4766704000	93500	93500	93500	93500	0
195	20240215	153300	4766704000	93500	93500	93500	93500	0
196	20240215	153200	4766704000	93500	93500	93500	93500	0
197	20240215	153100	4766704000	93500	93500	93500	93500	0
198	20240215	153000	4766704000	93500	93500	93500	93500	1655
199	20240215	152900	4611961500	93500	93500	93500	93500	0
200	20240215	152800	4611961500	93500	93500	93500	93500	0
201	20240215	152700	4611961500	93500	93500	93500	93500	0
202	20240215	152600	4611961500	93500	93500	93500	93500	0
203	20240215	152500	4611961500	93500	93500	93500	93500	0
204	20240215	152400	4611961500	93500	93500	93500	93500	0
205	20240215	152300	4611961500	93500	93500	93500	93500	0
206	20240215	152200	4611961500	93500	93500	93500	93500	0
207	20240215	152100	4611961500	93500	93500	93500	93500	0
208	20240215	152000	4611961500	93500	93500	93500	93500	0
209	20240215	151900	4611961500	93500	93600	93700	93500	71
210	20240215	151800	4605315700	93700	93700	93700	93700	42
211	20240215	151700	4601380300	93700	93800	93800	93700	79
212	20240215	151600	4593977400	93600	93800	93800	93600	96
213	20240215	151500	4584972900	93700	93800	93800	93700	197
214	20240215	151400	4566495600	93800	93600	93800	93500	340
215	20240215	151300	4534669500	93500	93700	93700	93500	79
216	20240215	151200	4527272000	93700	93500	93700	93500	132
217	20240215	151100	4514907600	93500	93600	93700	93500	67
218	20240215	151000	4508636300	93500	93500	93500	93400	334
219	20240215	150900	4477433700	93400	93500	93600	93400	154
220	20240215	150800	4463031600	93500	93600	93600	93500	109
221	20240215	150700	4452838500	93600	93600	93600	93500	75
222	20240215	150600	4445818900	93500	93700	93700	93500	165
223	20240215	150500	4430374600	93700	93700	93700	93600	28
224	20240215	150400	4427751200	93700	93600	93800	93600	120
225	20240215	150300	4416515600	93600	93900	93900	93600	17
226	20240215	150200	4414921300	93700	93800	93900	93700	378
227	20240215	150100	4379495100	93900	93900	93900	93900	124
228	20240215	150000	4367851500	93900	93700	93900	93700	363
229	20240215	145900	4333767400	93700	93800	93900	93700	53
230	20240215	145800	4328799400	93800	93900	93900	93800	32
231	20240215	145700	4325794700	93900	93700	93900	93700	305
232	20240215	145600	4297181000	93800	93800	93800	93800	16
233	20240215	145500	4295680200	93800	93500	93800	93500	28
234	20240215	145400	4293056300	93600	93700	93900	93600	95
235	20240215	145300	4284160900	93800	93800	93800	93800	481
236	20240215	145200	4239043100	93800	93700	93800	93600	283
237	20240215	145100	4212523900	93700	93500	93700	93500	31
238	20240215	145000	4209622900	93500	93500	93700	93500	335
239	20240215	144900	4178292900	93600	93700	93700	93500	137
240	20240215	144800	4165476400	93700	93600	93700	93500	46
241	20240215	144700	4161170500	93700	93600	93700	93600	108
242	20240215	144600	4151055300	93700	93500	93700	93500	506
243	20240215	144500	4103693800	93400	93500	93500	93400	98
244	20240215	144400	4094536000	93400	93500	93500	93400	41
245	20240215	144300	4090705500	93400	93400	93400	93400	107
246	20240215	144200	4080711700	93400	93400	93400	93300	15
247	20240215	144100	4079311200	93400	93400	93400	93300	44
248	20240215	144000	4075202100	93300	93200	93300	93200	39
249	20240215	143900	4071564600	93300	93300	93300	93200	77
250	20240215	143800	4064386100	93200	93300	93300	93200	26
251	20240215	143700	4061960800	93300	93200	93300	93200	26
252	20240215	143600	4059536300	93300	93300	93300	93300	12
253	20240215	143500	4058416700	93300	93300	93300	93200	25
254	20240215	143400	4056084600	93200	93300	93300	93200	13
255	20240215	143300	4054871900	93300	93400	93400	93300	25
256	20240215	143200	4052538500	93400	93400	93400	93300	13
257	20240215	143100	4051325000	93400	93400	93400	93400	20
258	20240215	143000	4049457000	93000	93300	93500	93000	352
259	20240215	142900	4016672100	93300	93400	93400	93300	58
260	20240215	142800	4011257700	93100	93200	93200	93100	154
261	20240215	142700	3996916800	93500	93500	93500	93100	88
262	20240215	142600	3988700000	93400	93400	93500	93400	44
263	20240215	142500	3984590200	93400	93400	93500	93300	46
264	20240215	142400	3980295500	93400	93400	93700	93300	290
265	20240215	142300	3953151400	93500	93400	93500	93400	66
266	20240215	142200	3946981400	93500	93300	93500	93300	239
267	20240215	142100	3924648700	93400	93200	93400	93100	248
268	20240215	142000	3901520000	93200	93100	93200	93100	288
269	20240215	141900	3874680200	93100	92900	93100	92900	26
270	20240215	141800	3872260500	93100	93100	93100	93000	67
271	20240215	141700	3866024300	93100	93100	93100	93100	143
272	20240215	141600	3852711000	93000	93000	93100	93000	169
273	20240215	141500	3836993500	93100	93000	93100	93000	81
274	20240215	141400	3829458700	93000	93000	93000	93000	69
275	20240215	141300	3823041700	93000	92800	93000	92500	336
276	20240215	141200	3791916900	93000	92900	93000	92900	38
277	20240215	141100	3788385200	92900	92900	92900	92800	41
278	20240215	141000	3784576800	92900	92900	92900	92900	10
279	20240215	140900	3783647800	92800	92900	92900	92800	19
280	20240215	140800	3781883100	92500	92900	92900	92500	53
281	20240215	140700	3776975800	92900	92900	92900	92500	303
282	20240215	140600	3748926000	92900	92900	92900	92700	60
283	20240215	140500	3743354400	92700	93000	93000	92700	167
284	20240215	140400	3727833300	93000	92900	93000	92900	52
285	20240215	140300	3723002000	93000	92800	93000	92700	50
286	20240215	140200	3718360900	92800	92800	92800	92800	10
287	20240215	140100	3717432900	92800	93000	93000	92800	38
288	20240215	140000	3713904100	93000	93000	93100	92800	21
289	20240215	135900	3711953000	93100	93100	93100	93100	5
290	20240215	135800	3711487500	93000	93000	93000	93000	89
291	20240215	135700	3703210500	93000	92700	93200	92700	326
292	20240215	135600	3672869500	92800	93100	93100	92700	662
293	20240215	135500	3611431000	92900	92900	93100	92900	39
294	20240215	135400	3607806900	93200	93100	93200	92900	356
295	20240215	135300	3574678500	93100	93100	93100	93000	41
296	20240215	135200	3570861700	93100	93100	93100	93000	94
297	20240215	135100	3562110600	93100	93000	93100	92900	192
298	20240215	135000	3544254100	93000	92900	93000	92900	25
299	20240215	134900	3541930900	93000	92900	93000	92900	305
300	20240215	134800	3513589600	92900	92800	92900	92800	73
301	20240215	134700	3506814000	92900	92900	92900	92800	23
302	20240215	134600	3504678400	92900	92800	92900	92800	56
303	20240215	134500	3499480200	92800	92800	92800	92700	11
304	20240215	134400	3498459700	92800	92700	92800	92700	8
305	20240215	134300	3497717600	92600	92600	92600	92500	36
306	20240215	134200	3494384200	92600	92500	92600	92500	24
307	20240215	134100	3492161900	92600	92600	92600	92500	58
308	20240215	134000	3486792100	92800	92700	92900	92700	186
309	20240215	133900	3469543100	92700	92500	92700	92500	394
310	20240215	133800	3433093900	92500	92400	92500	92400	166
311	20240215	133700	3417743500	92300	92300	92400	92300	84
312	20240215	133600	3409988800	92300	92200	92300	92100	75
313	20240215	133500	3403070200	92200	92100	92200	92100	62
314	20240215	133400	3397354400	92100	92100	92100	92000	18
315	20240215	133300	3395696900	92100	92200	92200	92100	86
316	20240215	133200	3387775700	92200	92200	92200	92200	11
317	20240215	133100	3386761500	92200	92100	92200	92100	16
318	20240215	133000	3385287300	92200	92100	92200	92100	74
319	20240215	132900	3378471400	92100	92100	92100	92100	10
320	20240215	132800	3377550400	92000	92100	92100	92000	17
321	20240215	132700	3375985300	92100	92100	92100	92100	10
322	20240215	132600	3375064300	91900	92000	92000	91900	20
323	20240215	132500	3373225800	92000	91900	92000	91900	8
324	20240215	132400	3372490100	91800	91800	91800	91700	37
325	20240215	132300	3369096400	91700	91800	91800	91700	10
326	20240215	132200	3368178500	91800	91900	91900	91800	201
327	20240215	132100	3349716600	91900	92000	92000	91900	118
328	20240215	132000	3338861000	92000	92000	92100	92000	136
329	20240215	131900	3326347900	92000	91900	92000	91900	47
330	20240215	131800	3322025600	92000	92000	92000	92000	83
331	20240215	131700	3314389600	92000	92000	92000	92000	11
332	20240215	131600	3313377600	92000	92000	92000	92000	48
333	20240215	131500	3308961600	92000	91900	92000	91900	161
334	20240215	131400	3294163200	91800	91800	91800	91800	6
335	20240215	131300	3293612400	91800	91800	91800	91800	22
336	20240215	131200	3291592800	91800	91900	91900	91800	112
337	20240215	131100	3281310600	91900	91800	91900	91800	15
338	20240215	131000	3279932600	91900	92000	92000	91900	61
339	20240215	130900	3274324100	92000	91900	92000	91900	7
340	20240215	130800	3273680400	91900	91900	91900	91900	140
341	20240215	130700	3260814400	91900	92000	92000	91900	197
342	20240215	130600	3242704100	92000	92000	92000	92000	93
343	20240215	130500	3234148100	92000	92000	92000	92000	7
344	20240215	130400	3233504100	92000	92100	92100	92000	52
345	20240215	130300	3228720000	92100	92200	92200	92100	124
346	20240215	130200	3217299300	92200	92200	92200	92100	25
347	20240215	130100	3214994600	92200	92200	92200	92200	1
348	20240215	130000	3214902400	92200	92300	92300	92200	13
349	20240215	125900	3213703700	92200	92200	92200	92100	15
350	20240215	125800	3212321100	92200	92200	92200	92200	1
351	20240215	125700	3212228900	92200	92400	92400	92200	2
352	20240215	125600	3212044300	92100	92100	92100	92100	368
353	20240215	125500	3178151500	92100	92100	92100	92000	119
354	20240215	125400	3167198900	92500	92000	92500	92000	71
355	20240215	125300	3160646800	92000	92000	92200	91900	38
356	20240215	125200	3157149700	91900	92200	92200	91900	231
357	20240215	125100	3135905300	92400	92300	92400	92200	69
358	20240215	125000	3129530500	92400	92400	92400	92400	24
359	20240215	124900	3127312900	92400	92200	92400	92200	129
360	20240215	124800	3115404200	92200	92200	92200	92200	15
361	20240215	124700	3114021200	92200	92200	92300	92200	285
362	20240215	124600	3087742700	92200	92300	92300	92100	21
363	20240215	124500	3085806600	92400	92400	92400	92400	10
364	20240215	124400	3084882600	92400	92100	92400	92000	234
365	20240215	124300	3063278600	92000	92000	92000	92000	40
366	20240215	124200	3059598600	92000	92000	92000	92000	0
367	20240215	124100	3059598600	92000	92000	92100	92000	36
368	20240215	124000	3056286500	92000	92100	92100	92000	21
369	20240215	123900	3054354300	92100	92100	92100	92100	1
370	20240215	123800	3054262200	92000	92200	92200	92000	185
371	20240215	123700	3037205700	92200	92000	92200	92000	160
372	20240215	123600	3022468000	92100	92000	92100	92000	42
373	20240215	123500	3018601100	92000	92100	92100	92000	22
374	20240215	123400	3016576800	92100	92000	92100	92000	5
375	20240215	123300	3016116600	92200	92100	92200	92100	141
376	20240215	123200	3003128700	92100	92200	92200	92100	48
377	20240215	123100	2998707000	92100	91900	92200	91900	582
378	20240215	123000	2945184100	91800	91800	91800	91800	4
379	20240215	122900	2944816900	91900	91900	91900	91900	73
380	20240215	122800	2938108200	91900	91900	91900	91900	66
381	20240215	122700	2932042800	91900	91900	91900	91800	104
382	20240215	122600	2922485500	91800	91900	91900	91800	4
383	20240215	122500	2922118200	91900	91900	91900	91900	2
384	20240215	122400	2921934400	91900	92000	92000	91900	94
385	20240215	122300	2913295700	91900	91900	91900	91900	1
386	20240215	122200	2913203800	91900	91900	91900	91900	2
387	20240215	122100	2913020000	92000	91900	92000	91900	16
388	20240215	122000	2911549000	92000	92000	92000	92000	52
389	20240215	121900	2906765000	92000	92000	92000	91900	18
390	20240215	121800	2905109300	92000	92000	92000	92000	14
391	20240215	121700	2903821300	91900	92000	92000	91900	20
392	20240215	121600	2901982200	92000	92000	92000	92000	3
393	20240215	121500	2901706200	92000	91900	92000	91900	29
394	20240215	121400	2899039900	91900	91900	92000	91900	10
395	20240215	121300	2898120400	91900	91900	91900	91900	1
396	20240215	121200	2898028500	91900	91500	91900	91500	824
397	20240215	121100	2822606500	91500	91400	91500	91400	10
398	20240215	121000	2821692000	91300	91300	91300	91300	125
399	20240215	120900	2810279500	91400	91400	91400	91400	0
400	20240215	120800	2810279500	91400	91500	91500	91400	303
401	20240215	120700	2782573300	91400	91400	91400	91400	2
402	20240215	120600	2782390500	91500	91500	91500	91500	20
403	20240215	120500	2780560500	91500	91400	91500	91400	23
404	20240215	120400	2778457700	91500	91400	91500	91400	2
405	20240215	120300	2778274800	91400	91400	91400	91400	2
406	20240215	120200	2778092000	91500	91500	91500	91500	1
407	20240215	120100	2778000500	91400	91300	91500	91300	41
408	20240215	120000	2774253100	91300	91300	91300	91300	3
409	20240215	115900	2773979200	91400	91400	91400	91400	30
410	20240215	115800	2771237200	91400	91300	91400	91300	23
411	20240215	115700	2769135600	91400	91400	91400	91400	0
412	20240215	115600	2769135600	91400	91300	91400	91300	103
413	20240215	115500	2759729400	91300	91400	91400	91300	8
414	20240215	115400	2758998800	91300	91400	91400	91300	3
415	20240215	115300	2758724700	91400	91100	91400	91100	24
416	20240215	115200	2756532900	91100	91400	91400	91100	110
417	20240215	115100	2746509100	91400	91300	91400	91100	147
418	20240215	115000	2733111700	91400	91200	91400	91200	12
419	20240215	114900	2732016900	91200	91300	91300	91200	214
420	20240215	114800	2712500000	91200	91200	91300	91200	204
421	20240215	114700	2693895100	91200	91200	91200	91200	4
422	20240215	114600	2693530300	91200	91300	91300	91200	373
423	20240215	114500	2659512300	91300	91200	91300	91200	13
424	20240215	114400	2658325500	91300	91200	91300	91200	58
425	20240215	114300	2653035100	91300	91400	91400	91300	76
426	20240215	114200	2646092600	91400	91500	91500	91400	5
427	20240215	114100	2645635500	91500	91500	91500	91400	4
428	20240215	114000	2645269700	91500	91600	91600	91500	71
429	20240215	113900	2638768500	91600	91600	91600	91500	9
430	20240215	113800	2637944400	91800	91700	91800	91300	151
431	20240215	113700	2624147100	91700	91700	91700	91700	30
432	20240215	113600	2621396100	91800	91500	91800	91500	34
433	20240215	113500	2618279300	91600	91600	91600	91600	2
434	20240215	113400	2618096100	91600	91600	91600	91600	6
435	20240215	113300	2617546500	91600	91600	91600	91600	18
436	20240215	113200	2615897700	91800	91800	91800	91800	27
437	20240215	113100	2613419100	91800	91800	91800	91800	1
438	20240215	113000	2613327300	91800	91700	91800	91600	25
439	20240215	112900	2611036600	91900	91700	91900	91700	41
440	20240215	112800	2607275300	91700	91600	91700	91600	91
441	20240215	112700	2598935500	91600	91500	91600	91400	78
442	20240215	112600	2591798400	91400	91500	91500	91400	6
443	20240215	112500	2591249800	91500	91500	91500	91500	41
444	20240215	112400	2587498300	91500	91500	91600	91500	204
445	20240215	112300	2568813700	91400	91200	91400	91200	36
446	20240215	112200	2565526700	91200	91300	91300	91200	33
447	20240215	112100	2562514300	91100	91100	91100	91100	2
448	20240215	112000	2562332100	91300	91300	91300	91200	120
449	20240215	111900	2551386400	91400	91500	91500	91400	37
450	20240215	111800	2548002600	91500	91100	91500	91100	115
451	20240215	111700	2537492800	91100	91000	91100	90700	252
452	20240215	111600	2514576500	91100	91100	91100	91100	1
453	20240215	111500	2514485400	91100	91100	91100	91000	17
454	20240215	111400	2512938200	91000	91000	91000	91000	31
455	20240215	111300	2510117200	91000	91100	91100	91000	24
456	20240215	111200	2507931100	91200	91300	91300	91100	78
457	20240215	111100	2500817200	91300	91200	91300	91200	5
458	20240215	111000	2500360900	91200	91300	91300	91200	5
459	20240215	110900	2499904800	91300	91300	91300	91300	4
460	20240215	110800	2499539600	91200	91200	91200	91200	14
461	20240215	110700	2498262800	91200	91200	91200	91200	73
462	20240215	110600	2491605200	91200	91200	91200	91200	78
463	20240215	110500	2484491600	91300	91400	91400	91300	90
464	20240215	110400	2476274400	91400	91400	91500	91400	14
465	20240215	110300	2474994600	91500	91500	91500	91500	8
466	20240215	110200	2474262600	91500	91500	91500	91500	52
467	20240215	110100	2469504600	91500	91300	91500	91300	10
468	20240215	110000	2468591000	91400	91300	91400	91300	6
469	20240215	105900	2468043000	91300	91300	91300	91200	27
470	20240215	105800	2465580400	91200	91200	91200	91200	2
471	20240215	105700	2465398000	91400	91400	91400	91400	35
472	20240215	105600	2462199000	91200	91000	91200	91000	98
473	20240215	105500	2453270200	91100	90900	91100	90900	138
474	20240215	105400	2440704900	91000	90800	91000	90600	303
475	20240215	105300	2413220200	90800	90900	90900	90800	131
476	20240215	105200	2401317000	90900	91100	91100	90900	69
477	20240215	105100	2395035700	91100	91100	91100	91100	18
478	20240215	105000	2393395900	91100	91500	91500	91100	159
479	20240215	104900	2378889800	91500	91300	91500	91200	44
480	20240215	104800	2374874800	91500	91300	91500	91300	40
481	20240215	104700	2371217200	91300	91400	91400	91300	24
482	20240215	104600	2369024200	91400	91400	91400	91400	1
483	20240215	104500	2368932800	91300	91300	91300	91300	16
484	20240215	104400	2367472000	91400	91500	91500	91400	13
485	20240215	104300	2366283700	91500	91300	91500	91300	47
486	20240215	104200	2361992200	91200	91200	91300	91200	43
487	20240215	104100	2358069900	91200	91200	91200	91200	62
488	20240215	104000	2352415500	91000	91200	91200	91000	1012
489	20240215	103900	2260308000	91200	91200	91200	91200	8
490	20240215	103800	2259578400	91200	91600	91600	91000	997
491	20240215	103700	2168545500	91700	91600	91700	91600	16
492	20240215	103600	2167079800	91600	91700	91700	91600	24
493	20240215	103500	2164880500	91600	91500	91700	91500	24
494	20240215	103400	2162682200	91500	91500	91500	91500	55
495	20240215	103300	2157649700	91600	91700	91700	91600	92
496	20240215	103200	2149216900	91800	91800	91800	91700	61
497	20240215	103100	2143618600	91800	92100	92100	91800	228
498	20240215	103000	2122641700	92200	92100	92200	92100	7
499	20240215	102900	2121996500	92000	92000	92000	92000	42
500	20240215	102800	2118132500	92200	92200	92200	92200	0
501	20240215	102700	2118132500	92200	92300	92300	92200	87
502	20240215	102600	2110108900	92300	92400	92400	92300	43
503	20240215	102500	2106138500	92400	92200	92400	92200	151
504	20240215	102400	2092191000	92200	92000	92200	92000	84
505	20240215	102300	2084458900	92000	91800	92000	91800	355
506	20240215	102200	2051857400	91800	91500	91800	91500	389
507	20240215	102100	2016188300	91600	91600	91600	91600	5
508	20240215	102000	2015730300	91600	91700	91700	91500	244
509	20240215	101900	1993402900	91800	91800	91800	91500	98
510	20240215	101800	1984427200	91800	91600	91800	91600	100
511	20240215	101700	1975260800	91600	91800	91800	91600	99
512	20240215	101600	1966184700	91700	91800	91800	91700	79
513	20240215	101500	1958934100	91900	91900	91900	91900	3
514	20240215	101400	1958658400	91900	91700	91900	91700	91
515	20240215	101300	1950312900	91700	91900	91900	91700	120
516	20240215	101200	1939303500	91700	91700	91700	91600	235
517	20240215	101100	1917774000	91600	91900	91900	91600	189
518	20240215	101000	1900438200	91900	92000	92000	91900	14
519	20240215	100900	1899150600	92000	92000	92000	91800	164
520	20240215	100800	1884075800	92100	92100	92100	92100	55
521	20240215	100700	1879010300	92100	91600	92100	91600	28
522	20240215	100600	1876434000	91600	92100	92100	91600	105
523	20240215	100500	1866814000	91700	92000	92200	91700	682
524	20240215	100400	1804179900	91900	92000	92000	91900	257
525	20240215	100300	1780545500	92000	92400	92400	92000	670
526	20240215	100200	1718721600	92500	92300	92500	92300	11
527	20240215	100100	1717705700	92300	92600	92600	92300	26
528	20240215	100000	1715302000	92700	92700	92700	92300	72
529	20240215	095900	1708628000	92600	92200	92600	92200	811
530	20240215	095800	1633664900	92000	92000	92000	92000	269
531	20240215	095700	1608916900	92000	92000	92000	91800	292
532	20240215	095600	1582085700	92000	91700	92000	91700	140
533	20240215	095500	1569236100	91700	92300	92400	91600	373
534	20240215	095400	1535014200	92400	92000	92400	91800	58
535	20240215	095300	1529676000	91800	92100	92100	91800	29
536	20240215	095200	1527010900	91800	92100	92100	91800	13
537	20240215	095100	1525816600	92000	92100	92300	92000	107
538	20240215	095000	1515954400	92100	91900	92100	91900	141
539	20240215	094900	1502978300	92000	91900	92000	91900	33
540	20240215	094800	1499944900	92000	91800	92000	91800	49
541	20240215	094700	1495440600	91800	91600	91800	91600	63
542	20240215	094600	1489666000	91600	91800	91800	91600	27
543	20240215	094500	1487192000	91600	91900	91900	91500	212
544	20240215	094400	1467780700	92000	91900	92000	91400	170
545	20240215	094300	1452158000	91900	91900	91900	91400	67
546	20240215	094200	1446006400	91400	91700	92000	91400	276
547	20240215	094100	1420748500	91400	91500	92300	91400	444
548	20240215	094000	1380111400	91500	92400	92500	91500	629
549	20240215	093900	1322386900	92400	92600	92600	92300	108
550	20240215	093800	1312404900	92500	92500	92500	92500	26
551	20240215	093700	1309999900	92500	92500	92500	92400	40
552	20240215	093600	1306303000	92500	92200	92500	92200	89
553	20240215	093500	1298078300	92200	92400	92600	92200	337
554	20240215	093400	1266925600	92400	92600	92600	92400	66
555	20240215	093300	1260816100	92200	92300	92600	92200	234
556	20240215	093200	1239237600	92300	92600	92600	92300	95
557	20240215	093100	1230459700	92600	92400	92600	92400	42
558	20240215	093000	1226578100	92200	92200	92600	91700	986
559	20240215	092900	1135664700	92300	92300	92300	92200	193
560	20240215	092800	1117862400	92300	92300	92300	92200	114
561	20240215	092700	1107340500	92300	92500	92600	92100	133
562	20240215	092600	1095081900	92600	92400	92600	92100	432
563	20240215	092500	1055211000	92600	92600	92600	92300	211
564	20240215	092400	1035687800	92600	92800	92800	92600	148
565	20240215	092300	1021968700	92800	93100	93100	92700	257
566	20240215	092200	998086200	93100	93300	93500	93100	554
567	20240215	092100	946424700	93500	93500	93700	93300	367
568	20240215	092000	912086300	93200	93700	93700	93200	84
569	20240215	091900	904233200	93700	93700	93700	93100	48
570	20240215	091800	899753600	93000	93600	93700	93000	426
571	20240215	091700	859890300	93600	92700	93700	92700	587
572	20240215	091600	805163600	93000	93200	93200	92700	152
573	20240215	091500	791028500	93200	92700	93200	92700	63
574	20240215	091400	785167400	92600	93600	93600	92500	267
575	20240215	091300	760402400	93200	93400	93700	93200	414
576	20240215	091200	721718400	93700	93000	94000	93000	698
577	20240215	091100	656224500	93400	93000	93400	93000	353
578	20240215	091000	623329000	92600	92500	92600	92400	592
579	20240215	090900	568574400	92400	92800	93300	92200	696
580	20240215	090800	504130500	93000	93800	93900	92800	530
581	20240215	090700	454646800	93700	93400	93800	93400	176
582	20240215	090600	438163800	93700	92800	93700	92800	437
583	20240215	090500	397273300	93500	92300	93500	92100	803
584	20240215	090400	323086800	92500	92100	92600	92100	123
585	20240215	090300	311729700	92300	92300	94000	92100	1197
586	20240215	090200	200397600	92300	92100	92500	91700	134
587	20240215	090100	188060500	92500	92200	94500	91900	1095
588	20240215	090000	86351900	91600	92200	92300	91600	910