KissMeData/000150/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183000	9426878700	98100	98100	98100	98100	1507
3	20240220	182900	9426878700	98100	98100	98100	98100	0
4	20240220	182800	9426878700	98100	98100	98100	98100	0
5	20240220	182700	9426878700	98100	98100	98100	98100	0
6	20240220	182600	9426878700	98100	98100	98100	98100	0
7	20240220	182500	9426878700	98100	98100	98100	98100	0
8	20240220	182400	9426878700	98100	98100	98100	98100	0
9	20240220	182300	9426878700	98100	98100	98100	98100	0
10	20240220	182200	9426878700	98100	98100	98100	98100	0
11	20240220	182100	9426878700	98100	98100	98100	98100	0
12	20240220	182000	9426878700	98100	98100	98100	98100	0
13	20240220	181900	9426878700	98100	98100	98100	98100	0
14	20240220	181800	9426878700	98100	98100	98100	98100	0
15	20240220	181700	9426878700	98100	98100	98100	98100	0
16	20240220	181600	9426878700	98100	98100	98100	98100	0
17	20240220	181500	9426878700	98100	98100	98100	98100	0
18	20240220	181400	9426878700	98100	98100	98100	98100	0
19	20240220	181300	9426878700	98100	98100	98100	98100	0
20	20240220	181200	9426878700	98100	98100	98100	98100	0
21	20240220	181100	9426878700	98100	98100	98100	98100	0
22	20240220	181000	9426878700	98100	98100	98100	98100	0
23	20240220	180900	9426878700	98100	98100	98100	98100	0
24	20240220	180800	9426878700	98100	98100	98100	98100	0
25	20240220	180700	9426878700	98100	98100	98100	98100	0
26	20240220	180600	9426878700	98100	98100	98100	98100	0
27	20240220	180500	9426878700	98100	98100	98100	98100	0
28	20240220	180400	9426878700	98100	98100	98100	98100	0
29	20240220	180300	9426878700	98100	98100	98100	98100	0
30	20240220	180200	9426878700	98100	98100	98100	98100	0
31	20240220	180100	9426878700	98100	98100	98100	98100	0
32	20240220	180000	9426878700	98100	98100	98100	98100	1507
33	20240220	175900	9426878700	98100	98100	98100	98100	0
34	20240220	175800	9426878700	98100	98100	98100	98100	0
35	20240220	175700	9426878700	98100	98100	98100	98100	0
36	20240220	175600	9426878700	98100	98100	98100	98100	0
37	20240220	175500	9426878700	98100	98100	98100	98100	0
38	20240220	175400	9426878700	98100	98100	98100	98100	0
39	20240220	175300	9426878700	98100	98100	98100	98100	0
40	20240220	175200	9426878700	98100	98100	98100	98100	0
41	20240220	175100	9426878700	98100	98100	98100	98100	0
42	20240220	175000	9426878700	98100	98100	98100	98100	0
43	20240220	174900	9426878700	98100	98100	98100	98100	0
44	20240220	174800	9426878700	98100	98100	98100	98100	0
45	20240220	174700	9426878700	98100	98100	98100	98100	0
46	20240220	174600	9426878700	98100	98100	98100	98100	0
47	20240220	174500	9426878700	98100	98100	98100	98100	0
48	20240220	174400	9426878700	98100	98100	98100	98100	0
49	20240220	174300	9426878700	98100	98100	98100	98100	0
50	20240220	174200	9426878700	98100	98100	98100	98100	0
51	20240220	174100	9426878700	98100	98100	98100	98100	0
52	20240220	174000	9426878700	98100	98100	98100	98100	0
53	20240220	173900	9426878700	98100	98100	98100	98100	0
54	20240220	173800	9426878700	98100	98100	98100	98100	0
55	20240220	173700	9426878700	98100	98100	98100	98100	0
56	20240220	173600	9426878700	98100	98100	98100	98100	0
57	20240220	173500	9426878700	98100	98100	98100	98100	0
58	20240220	173400	9426878700	98100	98100	98100	98100	0
59	20240220	173300	9426878700	98100	98100	98100	98100	0
60	20240220	173200	9426878700	98100	98100	98100	98100	0
61	20240220	173100	9426878700	98100	98100	98100	98100	0
62	20240220	173000	9426878700	98100	98100	98100	98100	1507
63	20240220	172900	9426878700	98100	98100	98100	98100	0
64	20240220	172800	9426878700	98100	98100	98100	98100	0
65	20240220	172700	9426878700	98100	98100	98100	98100	0
66	20240220	172600	9426878700	98100	98100	98100	98100	0
67	20240220	172500	9426878700	98100	98100	98100	98100	0
68	20240220	172400	9426878700	98100	98100	98100	98100	0
69	20240220	172300	9426878700	98100	98100	98100	98100	0
70	20240220	172200	9426878700	98100	98100	98100	98100	0
71	20240220	172100	9426878700	98100	98100	98100	98100	0
72	20240220	172000	9426878700	98100	98100	98100	98100	0
73	20240220	171900	9426878700	98100	98100	98100	98100	0
74	20240220	171800	9426878700	98100	98100	98100	98100	0
75	20240220	171700	9426878700	98100	98100	98100	98100	0
76	20240220	171600	9426878700	98100	98100	98100	98100	0
77	20240220	171500	9426878700	98100	98100	98100	98100	0
78	20240220	171400	9426878700	98100	98100	98100	98100	0
79	20240220	171300	9426878700	98100	98100	98100	98100	0
80	20240220	171200	9426878700	98100	98100	98100	98100	0
81	20240220	171100	9426878700	98100	98100	98100	98100	0
82	20240220	171000	9426878700	98100	98100	98100	98100	0
83	20240220	170900	9426878700	98100	98100	98100	98100	0
84	20240220	170800	9426878700	98100	98100	98100	98100	0
85	20240220	170700	9426878700	98100	98100	98100	98100	0
86	20240220	170600	9426878700	98100	98100	98100	98100	0
87	20240220	170500	9426878700	98100	98100	98100	98100	0
88	20240220	170400	9426878700	98100	98100	98100	98100	0
89	20240220	170300	9426878700	98100	98100	98100	98100	0
90	20240220	170200	9426878700	98100	98100	98100	98100	0
91	20240220	170100	9426878700	98100	98100	98100	98100	0
92	20240220	170000	9426878700	98100	98100	98100	98100	1507
93	20240220	165900	9426878700	98100	98100	98100	98100	0
94	20240220	165800	9426878700	98100	98100	98100	98100	0
95	20240220	165700	9426878700	98100	98100	98100	98100	0
96	20240220	165600	9426878700	98100	98100	98100	98100	0
97	20240220	165500	9426878700	98100	98100	98100	98100	0
98	20240220	165400	9426878700	98100	98100	98100	98100	0
99	20240220	165300	9426878700	98100	98100	98100	98100	0
100	20240220	165200	9426878700	98100	98100	98100	98100	0
101	20240220	165100	9426878700	98100	98100	98100	98100	0
102	20240220	165000	9426878700	98100	98100	98100	98100	0
103	20240220	164900	9426878700	98100	98100	98100	98100	0
104	20240220	164800	9426878700	98100	98100	98100	98100	0
105	20240220	164700	9426878700	98100	98100	98100	98100	0
106	20240220	164600	9426878700	98100	98100	98100	98100	0
107	20240220	164500	9426878700	98100	98100	98100	98100	0
108	20240220	164400	9426878700	98100	98100	98100	98100	0
109	20240220	164300	9426878700	98100	98100	98100	98100	0
110	20240220	164200	9426878700	98100	98100	98100	98100	0
111	20240220	164100	9426878700	98100	98100	98100	98100	0
112	20240220	164000	9426878700	98100	98100	98100	98100	0
113	20240220	163900	9426878700	98100	98100	98100	98100	0
114	20240220	163800	9426878700	98100	98100	98100	98100	0
115	20240220	163700	9426878700	98100	98100	98100	98100	0
116	20240220	163600	9426878700	98100	98100	98100	98100	0
117	20240220	163500	9426878700	98100	98100	98100	98100	0
118	20240220	163400	9426878700	98100	98100	98100	98100	0
119	20240220	163300	9426878700	98100	98100	98100	98100	0
120	20240220	163200	9426878700	98100	98100	98100	98100	0
121	20240220	163100	9426878700	98100	98100	98100	98100	0
122	20240220	163000	9426878700	98100	98100	98100	98100	1507
123	20240220	162900	9426878700	98100	98100	98100	98100	0
124	20240220	162800	9426878700	98100	98100	98100	98100	0
125	20240220	162700	9426878700	98100	98100	98100	98100	0
126	20240220	162600	9426878700	98100	98100	98100	98100	0
127	20240220	162500	9426878700	98100	98100	98100	98100	0
128	20240220	162400	9426878700	98100	98100	98100	98100	0
129	20240220	162300	9426878700	98100	98100	98100	98100	0
130	20240220	162200	9426878700	98100	98100	98100	98100	0
131	20240220	162100	9426878700	98100	98100	98100	98100	0
132	20240220	162000	9426878700	98100	98100	98100	98100	0
133	20240220	161900	9426878700	98100	98100	98100	98100	0
134	20240220	161800	9426878700	98100	98100	98100	98100	0
135	20240220	161700	9426878700	98100	98100	98100	98100	0
136	20240220	161600	9426878700	98100	98100	98100	98100	0
137	20240220	161500	9426878700	98100	98100	98100	98100	0
138	20240220	161400	9426878700	98100	98100	98100	98100	0
139	20240220	161300	9426878700	98100	98100	98100	98100	0
140	20240220	161200	9426878700	98100	98100	98100	98100	0
141	20240220	161100	9426878700	98100	98100	98100	98100	0
142	20240220	161000	9426878700	98100	98100	98100	98100	0
143	20240220	160900	9426878700	98100	98100	98100	98100	0
144	20240220	160800	9426878700	98100	98100	98100	98100	0
145	20240220	160700	9426878700	98100	98100	98100	98100	0
146	20240220	160600	9426878700	98100	98100	98100	98100	0
147	20240220	160500	9426878700	98100	98100	98100	98100	0
148	20240220	160400	9426878700	98100	98100	98100	98100	0
149	20240220	160300	9426878700	98100	98100	98100	98100	0
150	20240220	160200	9426878700	98100	98100	98100	98100	0
151	20240220	160100	9426878700	98100	98100	98100	98100	0
152	20240220	160000	9426878700	98100	98100	98100	98100	1507
153	20240220	155900	9426878700	98100	98100	98100	98100	0
154	20240220	155800	9426878700	98100	98100	98100	98100	0
155	20240220	155700	9426878700	98100	98100	98100	98100	0
156	20240220	155600	9426878700	98100	98100	98100	98100	0
157	20240220	155500	9426878700	98100	98100	98100	98100	0
158	20240220	155400	9426878700	98100	98100	98100	98100	0
159	20240220	155300	9426878700	98100	98100	98100	98100	0
160	20240220	155200	9426878700	98100	98100	98100	98100	0
161	20240220	155100	9426878700	98100	98100	98100	98100	0
162	20240220	155000	9426878700	98100	98100	98100	98100	0
163	20240220	154900	9426878700	98100	98100	98100	98100	0
164	20240220	154800	9426878700	98100	98100	98100	98100	0
165	20240220	154700	9426878700	98100	98100	98100	98100	0
166	20240220	154600	9426878700	98100	98100	98100	98100	0
167	20240220	154500	9426878700	98100	98100	98100	98100	0
168	20240220	154400	9426878700	98100	98100	98100	98100	0
169	20240220	154300	9426878700	98100	98100	98100	98100	0
170	20240220	154200	9426878700	98100	98100	98100	98100	0
171	20240220	154100	9426878700	98100	98100	98100	98100	0
172	20240220	154000	9426878700	98100	98100	98100	98100	0
173	20240220	153900	9426878700	98100	98100	98100	98100	0
174	20240220	153800	9426878700	98100	98100	98100	98100	0
175	20240220	153700	9426878700	98100	98100	98100	98100	0
176	20240220	153600	9426878700	98100	98100	98100	98100	0
177	20240220	153500	9426878700	98100	98100	98100	98100	0
178	20240220	153400	9426878700	98100	98100	98100	98100	0
179	20240220	153300	9426878700	98100	98100	98100	98100	0
180	20240220	153200	9426878700	98100	98100	98100	98100	0
181	20240220	153100	9426878700	98100	98100	98100	98100	0
182	20240220	153000	9426878700	98100	98100	98100	98100	3014
183	20240220	152900	9279042000	98300	98300	98300	98300	0
184	20240220	152800	9279042000	98300	98300	98300	98300	0
185	20240220	152700	9279042000	98300	98300	98300	98300	0
186	20240220	152600	9279042000	98300	98300	98300	98300	0
187	20240220	152500	9279042000	98300	98300	98300	98300	0
188	20240220	152400	9279042000	98300	98300	98300	98300	0
189	20240220	152300	9279042000	98300	98300	98300	98300	0
190	20240220	152200	9279042000	98300	98300	98300	98300	0
191	20240220	152100	9279042000	98300	98300	98300	98300	0
192	20240220	152000	9279042000	98300	98300	98300	98300	0
193	20240220	151900	9279042000	98300	98100	98300	98100	281
194	20240220	151800	9251440900	98100	98100	98200	98000	179
195	20240220	151700	9233878700	98200	98200	98300	98100	348
196	20240220	151600	9199706900	98200	98100	98200	98100	196
197	20240220	151500	9180469100	98100	98200	98300	98100	365
198	20240220	151400	9144644400	98200	98300	98400	98100	906
199	20240220	151300	9055637400	98300	98300	98400	98300	300
200	20240220	151200	9026137000	98300	98400	98500	98200	691
201	20240220	151100	8958165500	98400	98000	98500	98000	487
202	20240220	151000	8910295500	98000	98100	98300	97400	516
203	20240220	150900	8859774500	98200	98200	98400	98100	1145
204	20240220	150800	8747303300	98200	98000	98300	98000	568
205	20240220	150700	8691556800	98100	98100	98100	98000	396
206	20240220	150600	8652729800	98100	97900	98100	97800	1239
207	20240220	150500	8531346800	97900	97900	97900	97800	319
208	20240220	150400	8500132900	97900	97800	97900	97800	343
209	20240220	150300	8466564400	97800	97800	97900	97800	234
210	20240220	150200	8443668400	97800	97700	97900	97700	373
211	20240220	150100	8407185100	97800	97600	97800	97600	329
212	20240220	150000	8375039800	97600	97500	97700	97500	253
213	20240220	145900	8350342500	97500	97600	97700	97500	432
214	20240220	145800	8308190100	97600	97500	97600	97500	244
215	20240220	145700	8284390200	97600	97500	97600	97400	306
216	20240220	145600	8254560400	97500	97400	97500	97400	176
217	20240220	145500	8237406000	97300	97500	97500	97300	173
218	20240220	145400	8220561700	97500	97400	97500	97300	201
219	20240220	145300	8200976300	97400	97400	97500	97300	332
220	20240220	145200	8168643100	97300	97300	97400	97200	334
221	20240220	145100	8136131600	97300	97200	97300	97200	265
222	20240220	145000	8110363100	97200	97400	97400	97200	481
223	20240220	144900	8063559900	97300	97200	97400	97200	287
224	20240220	144800	8035628700	97300	97200	97300	97200	397
225	20240220	144700	7997011200	97300	97300	97300	97200	234
226	20240220	144600	7974252500	97300	97200	97300	97200	226
227	20240220	144500	7952271200	97100	97200	97200	97100	223
228	20240220	144400	7930602100	97100	97300	97300	97100	192
229	20240220	144300	7911937900	97300	97200	97300	97100	325
230	20240220	144200	7880333900	97300	97100	97300	97100	124
231	20240220	144100	7868278700	97400	97300	97400	97200	512
232	20240220	144000	7818470400	97300	97300	97400	97200	421
233	20240220	143900	7777503200	97300	97200	97400	97200	157
234	20240220	143800	7762233300	97300	97100	97300	97000	527
235	20240220	143700	7710999400	97000	97000	97100	97000	168
236	20240220	143600	7694697600	97100	97000	97100	96900	197
237	20240220	143500	7675599800	97000	96800	97000	96800	298
238	20240220	143400	7646699300	97000	97000	97000	96800	222
239	20240220	143300	7625187600	97000	96900	97000	96800	225
240	20240220	143200	7603388900	96800	96900	97000	96800	127
241	20240220	143100	7591083500	96900	96900	97000	96800	275
242	20240220	143000	7564433600	97000	96800	97000	96800	175
243	20240220	142900	7547468100	96900	96800	97100	96800	212
244	20240220	142800	7526912600	96700	96800	96800	96600	247
245	20240220	142700	7503033200	96800	96700	96800	96600	131
246	20240220	142600	7490361500	96900	96700	96900	96700	196
247	20240220	142500	7471386100	96900	96700	96900	96600	259
248	20240220	142400	7446333400	96800	96700	96900	96700	183
249	20240220	142300	7428612800	96700	96800	97100	96700	185
250	20240220	142200	7410689900	96900	97000	97100	96800	205
251	20240220	142100	7390824000	97100	97000	97100	96900	158
252	20240220	142000	7375504500	96900	96700	97000	96700	468
253	20240220	141900	7330138800	96600	96800	96800	96600	168
254	20240220	141800	7313896400	96800	96900	97000	96700	82
255	20240220	141700	7305952300	97000	96600	97000	96600	190
256	20240220	141600	7287559900	96700	97000	97000	96600	258
257	20240220	141500	7262605400	97000	96800	97000	96800	250
258	20240220	141400	7238380800	96800	96600	96800	96600	148
259	20240220	141300	7224069400	96600	96600	96800	96600	178
260	20240220	141200	7206857400	96600	96700	96900	96600	244
261	20240220	141100	7183251000	96700	96600	96700	96600	117
262	20240220	141000	7171943000	96700	96700	96700	96600	176
263	20240220	140900	7154931800	96700	96800	96900	96600	181
264	20240220	140800	7137424400	96800	96900	96900	96800	114
265	20240220	140700	7126383200	96900	96800	96900	96700	197
266	20240220	140600	7107312500	96800	96700	96800	96700	116
267	20240220	140500	7096087400	96700	96900	96900	96600	180
268	20240220	140400	7078673500	96700	96800	96800	96700	179
269	20240220	140300	7061355700	96800	96600	96900	96600	153
270	20240220	140200	7046546200	96800	96700	96800	96600	239
271	20240220	140100	7023429300	96700	96800	96900	96700	148
272	20240220	140000	7009115600	96800	96800	96900	96700	136
273	20240220	135900	6995951100	96700	96700	96800	96700	160
274	20240220	135800	6980470500	96800	96700	96800	96600	154
275	20240220	135700	6965574700	96700	96800	96800	96700	556
276	20240220	135600	6911782300	96800	96700	96800	96700	81
277	20240220	135500	6903944000	96800	96800	96800	96700	314
278	20240220	135400	6873563000	96800	96900	96900	96800	177
279	20240220	135300	6856416800	96900	96700	96900	96700	86
280	20240220	135200	6848085300	96900	96800	97000	96700	229
281	20240220	135100	6825910600	96900	96900	96900	96700	124
282	20240220	135000	6813903800	96800	96900	97000	96700	129
283	20240220	134900	6801412800	96900	96800	96900	96700	148
284	20240220	134800	6787081400	96800	96900	96900	96700	158
285	20240220	134700	6771781400	96800	96900	96900	96800	229
286	20240220	134600	6749608200	96900	96900	97000	96800	536
287	20240220	134500	6697633400	96900	96900	96900	96800	206
288	20240220	134400	6677673800	96900	96800	96900	96700	213
289	20240220	134300	6657056000	96800	96700	96800	96700	94
290	20240220	134200	6647957300	96700	96800	96800	96700	149
291	20240220	134100	6633546500	96800	96600	96800	96600	188
292	20240220	134000	6615366400	96600	96800	96800	96500	150
293	20240220	133900	6600863500	96700	96700	96800	96600	136
294	20240220	133800	6587703700	96600	96900	96900	96600	370
295	20240220	133700	6551907200	96900	96700	96900	96700	48
296	20240220	133600	6547260100	96800	96700	96800	96600	208
297	20240220	133500	6527145500	96600	96700	96700	96600	132
298	20240220	133400	6514387100	96600	96700	96700	96600	166
299	20240220	133300	6498336000	96600	96700	96700	96600	86
300	20240220	133200	6490020800	96700	96800	96800	96600	290
301	20240220	133100	6461971200	96800	96800	96800	96600	159
302	20240220	133000	6446585600	96700	96700	96800	96600	155
303	20240220	132900	6431594300	96700	96600	96700	96500	80
304	20240220	132800	6423866200	96700	96600	96700	96600	153
305	20240220	132700	6409077900	96700	96600	96700	96500	170
306	20240220	132600	6392659300	96600	96500	96600	96400	137
307	20240220	132500	6379433500	96500	96600	96600	96500	134
308	20240220	132400	6366496900	96500	96500	96600	96400	155
309	20240220	132300	6351534500	96600	96600	96700	96300	355
310	20240220	132200	6317250400	96700	96700	96700	96600	116
311	20240220	132100	6306034900	96700	96800	96800	96600	122
312	20240220	132000	6294232000	96700	96700	96800	96600	156
313	20240220	131900	6279139600	96700	96800	96900	96600	158
314	20240220	131800	6263847500	96800	96700	96900	96600	173
315	20240220	131700	6247097700	96700	96600	96700	96500	207
316	20240220	131600	6227088200	96600	96300	96600	96300	244
317	20240220	131500	6203549500	96400	96400	96500	96300	202
318	20240220	131400	6184078200	96400	96300	96400	96200	90
319	20240220	131300	6175406200	96300	96200	96400	96200	208
320	20240220	131200	6155380300	96200	96200	96200	96100	105
321	20240220	131100	6145280200	96300	96300	96500	96100	193
322	20240220	131000	6126698400	96400	95800	96400	95800	382
323	20240220	130900	6089951300	95800	95800	95800	95700	273
324	20240220	130800	6063800000	95700	95800	95800	95700	440
325	20240220	130700	6021655400	95700	95900	95900	95700	321
326	20240220	130600	5990889500	95900	96200	96200	95900	95
327	20240220	130500	5981762700	96200	95700	97000	95700	9403
328	20240220	130400	5080207300	95800	95800	95800	95700	270
329	20240220	130300	5054365300	95800	95800	95900	95700	256
330	20240220	130200	5029837800	95700	96000	96000	95700	472
331	20240220	130100	4984602700	95900	95900	96000	95900	100
332	20240220	130000	4975007800	95900	96000	96000	95900	95
333	20240220	125900	4965895300	96000	96000	96100	96000	77
334	20240220	125800	4958502500	96000	95900	96000	95900	135
335	20240220	125700	4945546000	96000	95900	96000	95800	281
336	20240220	125600	4918595100	95900	96000	96100	95800	779
337	20240220	125500	4843841800	96100	96000	96200	96000	33
338	20240220	125400	4840670500	96100	96000	96200	96000	321
339	20240220	125300	4809825200	96100	96100	96100	96000	169
340	20240220	125200	4793590000	96100	96200	96200	96100	145
341	20240220	125100	4779654600	96200	96200	96300	96100	263
342	20240220	125000	4754356600	96300	96300	96300	96200	73
343	20240220	124900	4747327100	96200	96300	96300	96100	127
344	20240220	124800	4735109900	96200	96300	96300	96200	154
345	20240220	124700	4720289500	96200	96400	96500	96200	242
346	20240220	124600	4696974800	96500	96500	96500	96400	115
347	20240220	124500	4685877500	96500	96400	96600	96400	139
348	20240220	124400	4672468100	96300	96300	96400	96300	91
349	20240220	124300	4663700100	96300	96300	96400	96300	50
350	20240220	124200	4658884200	96300	96300	96400	96300	141
351	20240220	124100	4645300500	96300	96400	96400	96300	60
352	20240220	124000	4639521200	96400	96300	96400	96300	78
353	20240220	123900	4632004000	96400	96400	96500	96300	247
354	20240220	123800	4608177700	96300	96400	96400	96200	239
355	20240220	123700	4585165600	96300	96400	96400	96300	117
356	20240220	123600	4573894800	96400	96500	96500	96300	135
357	20240220	123500	4560880100	96500	96400	96500	96300	122
358	20240220	123400	4549118500	96300	96300	96400	96300	83
359	20240220	123300	4541125400	96400	96500	96500	96400	127
360	20240220	123200	4528877600	96400	96400	96500	96400	97
361	20240220	123100	4519525800	96400	96400	96500	96400	147
362	20240220	123000	4505351800	96400	96500	96500	96400	133
363	20240220	122900	4492522400	96600	96500	96600	96500	127
364	20240220	122800	4480265500	96500	96500	96600	96500	82
365	20240220	122700	4472347500	96600	96600	96600	96400	97
366	20240220	122600	4462983400	96600	96800	96800	96600	211
367	20240220	122500	4442594100	96800	96700	96800	96700	80
368	20240220	122400	4434852900	96700	96700	96800	96600	81
369	20240220	122300	4427019100	96800	96600	96800	96600	75
370	20240220	122200	4419768400	96700	96400	96700	96400	172
371	20240220	122100	4403158400	96400	96300	96500	96300	111
372	20240220	122000	4392461100	96200	96300	96300	96200	107
373	20240220	121900	4382158900	96200	96300	96300	96200	86
374	20240220	121800	4373877600	96300	96200	96400	96200	179
375	20240220	121700	4356650300	96200	96300	96300	96200	78
376	20240220	121600	4349142200	96300	96200	96300	96200	110
377	20240220	121500	4338555600	96300	96200	96400	96200	67
378	20240220	121400	4332103100	96200	96400	96400	96200	285
379	20240220	121300	4304655800	96400	96400	96400	96300	38
380	20240220	121200	4300993100	96400	96400	96500	96400	80
381	20240220	121100	4293279900	96400	96600	96600	96400	212
382	20240220	121000	4272815400	96600	96600	96700	96600	40
383	20240220	120900	4268950500	96600	96700	96700	96600	108
384	20240220	120800	4258508400	96700	96700	96800	96700	155
385	20240220	120700	4243518400	96700	96800	96800	96700	128
386	20240220	120600	4231134600	96800	96700	96800	96700	35
387	20240220	120500	4227747200	96800	96700	96800	96700	235
388	20240220	120400	4205021300	96700	96700	96800	96700	128
389	20240220	120300	4192638300	96800	96800	96800	96700	69
390	20240220	120200	4185962500	96800	96700	96900	96700	99
391	20240220	120100	4176380100	96800	96900	96900	96700	80
392	20240220	120000	4168638100	96800	96900	96900	96800	100
393	20240220	115900	4158948500	96800	96900	96900	96700	137
394	20240220	115800	4145687900	96800	96900	96900	96800	49
395	20240220	115700	4140942400	96800	96600	96800	96600	119
396	20240220	115600	4129432300	96600	96800	96800	96600	257
397	20240220	115500	4104565900	96800	96800	96900	96800	73
398	20240220	115400	4097493700	96800	96800	96900	96800	65
399	20240220	115300	4091200400	96800	96800	96900	96800	76
400	20240220	115200	4083842100	96800	96800	96900	96800	74
401	20240220	115100	4076675200	96900	96800	96900	96800	87
402	20240220	115000	4068247800	96800	96700	96900	96700	108
403	20240220	114900	4057794300	96700	96800	96800	96700	61
404	20240220	114800	4051893000	96800	96800	96800	96700	168
405	20240220	114700	4035643100	96700	96700	96800	96700	84
406	20240220	114600	4027517600	96700	96700	96700	96600	79
407	20240220	114500	4019878400	96700	96700	96800	96700	161
408	20240220	114400	4004304900	96700	96700	96800	96700	80
409	20240220	114300	3996566100	96700	96800	96900	96700	113
410	20240220	114200	3985630400	96600	96700	96800	96600	135
411	20240220	114100	3972575000	96700	96800	96800	96700	93
412	20240220	114000	3963578000	96700	96800	96900	96700	200
413	20240220	113900	3944226300	96800	96700	96900	96700	28
414	20240220	113800	3941515800	96800	96800	96800	96700	90
415	20240220	113700	3932806400	96800	96800	96900	96700	177
416	20240220	113600	3915672500	96900	96900	96900	96800	118
417	20240220	113500	3904241800	96800	96800	96900	96800	94
418	20240220	113400	3895142400	96800	96700	96800	96700	53
419	20240220	113300	3890014100	96700	96700	96800	96700	149
420	20240220	113200	3875599100	96700	96700	96800	96700	99
421	20240220	113100	3866019100	96700	96500	96700	96500	200
422	20240220	113000	3846686400	96600	96500	96600	96500	102
423	20240220	112900	3836840700	96500	96600	96600	96500	134
424	20240220	112800	3823898400	96500	96500	96600	96500	41
425	20240220	112700	3819939600	96600	96600	96600	96500	51
426	20240220	112600	3815014500	96600	96600	96600	96500	79
427	20240220	112500	3807384000	96600	96500	96600	96500	129
428	20240220	112400	3794933200	96500	96500	96600	96400	66
429	20240220	112300	3788564800	96400	96600	96600	96400	86
430	20240220	112200	3780268900	96500	96600	96700	96500	192
431	20240220	112100	3761730400	96600	96600	96600	96500	231
432	20240220	112000	3739434500	96600	96500	96600	96500	235
433	20240220	111900	3716743100	96600	96500	96800	96300	64
434	20240220	111800	3710560700	96500	96500	96600	96400	236
435	20240220	111700	3687782500	96500	96500	96600	96500	58
436	20240220	111600	3682184300	96600	96500	96600	96500	127
437	20240220	111500	3669920200	96600	96500	96600	96400	121
438	20240220	111400	3658246900	96500	96400	96500	96400	52
439	20240220	111300	3653231000	96500	96300	96500	96300	77
440	20240220	111200	3645809600	96400	96400	96400	96300	55
441	20240220	111100	3640512400	96400	96500	96500	96400	355
442	20240220	111000	3606286300	96500	96300	96600	96300	395
443	20240220	110900	3568169500	96400	96300	96400	96200	312
444	20240220	110800	3538108800	96300	96300	96400	96300	166
445	20240220	110700	3522121600	96400	96200	96400	95500	1208
446	20240220	110600	3406164500	96100	96000	96200	96000	144
447	20240220	110500	3392319700	96100	96000	96100	95900	178
448	20240220	110400	3375226600	96000	96100	96200	96000	266
449	20240220	110300	3349678000	96000	96100	96200	95800	1297
450	20240220	110200	3225205000	96100	96300	96300	96100	991
451	20240220	110100	3129816000	96300	96300	96300	96200	213
452	20240220	110000	3109306500	96400	96300	96400	96200	78
453	20240220	105900	3101797400	96400	96200	96400	96200	135
454	20240220	105800	3088797800	96200	96300	96300	96000	385
455	20240220	105700	3051753600	96200	96200	96300	96100	89
456	20240220	105600	3043192600	96200	96100	96400	96100	418
457	20240220	105500	3002975700	96200	96200	96300	96100	449
458	20240220	105400	2959784500	96100	96300	96300	95500	1332
459	20240220	105300	2832060300	96200	96300	96400	96000	1502
460	20240220	105200	2687651900	96200	96400	96500	96200	539
461	20240220	105100	2635711400	96400	96400	96500	96400	110
462	20240220	105000	2625104700	96400	96500	96600	96400	565
463	20240220	104900	2570582300	96500	96500	96600	96500	89
464	20240220	104800	2561989300	96600	96600	96600	96500	80
465	20240220	104700	2554265400	96600	96900	97000	96500	135
466	20240220	104600	2541221100	96700	96600	96700	96600	101
467	20240220	104500	2531460100	96600	96500	96600	96500	187
468	20240220	104400	2513408100	96500	96700	96700	96500	568
469	20240220	104300	2458539600	96600	96700	96700	96600	417
470	20240220	104200	2418255200	96600	96800	96800	96600	61
471	20240220	104100	2412354500	96800	96700	96800	96600	87
472	20240220	104000	2403941500	97000	96700	97000	96600	464
473	20240220	103900	2359075900	96700	96700	96800	96700	73
474	20240220	103800	2352012300	96700	96600	96800	96600	63
475	20240220	103700	2345917800	96700	96800	96800	96600	154
476	20240220	103600	2331020600	96900	96900	96900	96700	90
477	20240220	103500	2322307500	96900	96900	97000	96700	159
478	20240220	103400	2306914900	96700	96700	97000	96700	118
479	20240220	103300	2295492700	96800	96700	96800	96700	155
480	20240220	103200	2280497500	96600	96700	96700	96600	152
481	20240220	103100	2265805600	96700	97000	97000	96700	513
482	20240220	103000	2216135400	97000	97100	97200	97000	149
483	20240220	102900	2201673000	97100	97100	97200	97000	73
484	20240220	102800	2194587800	97000	97200	97200	97000	69
485	20240220	102700	2187886500	97100	97000	97200	97000	56
486	20240220	102600	2182445400	97000	97000	97100	97000	40
487	20240220	102500	2178564500	97000	97000	97000	96900	58
488	20240220	102400	2172942900	96900	97100	97100	96900	100
489	20240220	102300	2163246000	97000	97100	97200	97000	193
490	20240220	102200	2144508900	97000	97000	97100	96900	396
491	20240220	102100	2106080200	96900	96900	96900	96900	70
492	20240220	102000	2099297200	96900	96700	97000	96700	58
493	20240220	101900	2093679400	96900	96800	96900	96700	208
494	20240220	101800	2073560800	96700	96800	96900	96700	636
495	20240220	101700	2012047000	96900	96900	96900	96800	105
496	20240220	101600	2001880200	96900	96800	96900	96800	49
497	20240220	101500	1997134200	96900	96800	96900	96800	50
498	20240220	101400	1992292300	96900	96900	96900	96800	72
499	20240220	101300	1985318300	96900	96900	96900	96900	67
500	20240220	101200	1978826000	96900	96800	97000	96800	50
501	20240220	101100	1973980800	96900	96700	96900	96700	83
502	20240220	101000	1965945700	96800	97000	97000	96700	1239
503	20240220	100900	1845958400	96900	96900	97000	96900	138
504	20240220	100800	1832584300	97000	96900	97000	96900	103
505	20240220	100700	1822600500	96900	97000	97000	96900	133
506	20240220	100600	1809701300	97000	97000	97100	97000	93
507	20240220	100500	1800680100	97000	97000	97100	97000	75
508	20240220	100400	1793399700	97100	97000	97100	96900	55
509	20240220	100300	1788062000	97000	96900	97000	96900	90
510	20240220	100200	1779338600	96900	96900	97000	96900	219
511	20240220	100100	1758115800	96900	97000	97100	96900	123
512	20240220	100000	1746185900	97000	97000	97100	97000	239
513	20240220	095900	1723001600	97100	97000	97100	97000	86
514	20240220	095800	1714657400	97100	97100	97100	97000	48
515	20240220	095700	1709999200	97100	97000	97100	97000	86
516	20240220	095600	1701653000	97100	97000	97100	97000	29
517	20240220	095500	1698838800	97000	97000	97100	96900	116
518	20240220	095400	1687590800	96900	97000	97100	96900	110
519	20240220	095300	1676919400	97000	97000	97100	97000	96
520	20240220	095200	1667603500	97000	96900	97100	96900	76
521	20240220	095100	1660232900	96900	96900	97100	96900	118
522	20240220	095000	1648788800	97000	97000	97100	96900	197
523	20240220	094900	1629685200	97100	97000	97100	96900	239
524	20240220	094800	1606501700	97000	97000	97100	97000	86
525	20240220	094700	1598159500	97000	97200	97200	97000	225
526	20240220	094600	1576311800	97100	97200	97200	97100	72
527	20240220	094500	1569313900	97200	97000	97200	97000	26
528	20240220	094400	1566788800	97000	97000	97000	96900	131
529	20240220	094300	1554084800	96900	97000	97000	96900	66
530	20240220	094200	1547687100	97000	97000	97000	96900	96
531	20240220	094100	1538382600	97000	97100	97300	97000	48
532	20240220	094000	1533724400	97000	97300	97300	97000	108
533	20240220	093900	1523238100	97300	96900	97300	96800	309
534	20240220	093800	1493294400	97000	97100	97100	97000	819
535	20240220	093700	1413841900	97200	97600	97600	97200	387
536	20240220	093600	1376186700	97600	97500	97600	97400	73
537	20240220	093500	1369067900	97400	97400	97500	97400	135
538	20240220	093400	1355916400	97500	97600	97600	97400	597
539	20240220	093300	1297680400	97700	97600	97700	97500	105
540	20240220	093200	1287431300	97700	97600	97700	97500	122
541	20240220	093100	1275522100	97600	97600	97700	97400	534
542	20240220	093000	1223430100	97300	97700	97700	97300	253
543	20240220	092900	1198765400	97700	97500	97700	97500	290
544	20240220	092800	1170479700	97500	97400	97500	97400	73
545	20240220	092700	1163364800	97500	97400	97500	97400	96
546	20240220	092600	1154007300	97500	97500	97500	97400	111
547	20240220	092500	1143185400	97500	97500	97700	97300	120
548	20240220	092400	1131481900	97600	97000	97700	96900	761
549	20240220	092300	1057493100	97100	97100	97100	96900	367
550	20240220	092200	1021889400	97100	97000	97100	96900	243
551	20240220	092100	998329800	97000	97100	97100	96900	330
552	20240220	092000	966333200	97100	96900	97200	96900	399
553	20240220	091900	927660900	96900	97200	97200	96900	128
554	20240220	091800	915245000	97000	97200	97200	97000	448
555	20240220	091700	871744500	97300	97100	97300	97100	147
556	20240220	091600	857450700	97100	97300	97300	97100	208
557	20240220	091500	837227200	97400	97200	97400	97100	174
558	20240220	091400	820314900	97200	97300	97300	97100	95
559	20240220	091300	811080400	97400	97200	97400	97000	577
560	20240220	091200	754898600	97200	96800	97500	96800	737
561	20240220	091100	683143100	96800	96700	97000	96600	422
562	20240220	091000	642304700	96700	97000	97000	96700	528
563	20240220	090900	591212000	97000	97100	97200	97000	84
564	20240220	090800	583056100	97200	96900	97200	96700	179
565	20240220	090700	565722800	96900	97000	97000	96700	176
566	20240220	090600	548658800	97000	97200	97200	96600	608
567	20240220	090500	489807600	97200	97000	97200	96900	247
568	20240220	090400	465862500	97000	97100	97300	96900	532
569	20240220	090300	414212500	97200	97300	97500	97200	523
570	20240220	090200	363343000	97500	97000	97600	96900	634
571	20240220	090100	301761700	96700	97200	97300	96500	1232
572	20240220	090000	182295000	97100	98000	98100	97100	1866