KissMeData/017860/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	185900	19784566100	184000	184000	184000	184000	830
3	20240213	185800	19784566100	184000	184000	184000	184000	0
4	20240213	185700	19784566100	184000	184000	184000	184000	0
5	20240213	185600	19784566100	184000	184000	184000	184000	0
6	20240213	185500	19784566100	184000	184000	184000	184000	0
7	20240213	185400	19784566100	184000	184000	184000	184000	0
8	20240213	185300	19784566100	184000	184000	184000	184000	0
9	20240213	185200	19784566100	184000	184000	184000	184000	0
10	20240213	185100	19784566100	184000	184000	184000	184000	0
11	20240213	185000	19784566100	184000	184000	184000	184000	0
12	20240213	184900	19784566100	184000	184000	184000	184000	0
13	20240213	184800	19784566100	184000	184000	184000	184000	0
14	20240213	184700	19784566100	184000	184000	184000	184000	0
15	20240213	184600	19784566100	184000	184000	184000	184000	0
16	20240213	184500	19784566100	184000	184000	184000	184000	0
17	20240213	184400	19784566100	184000	184000	184000	184000	0
18	20240213	184300	19784566100	184000	184000	184000	184000	0
19	20240213	184200	19784566100	184000	184000	184000	184000	0
20	20240213	184100	19784566100	184000	184000	184000	184000	0
21	20240213	184000	19784566100	184000	184000	184000	184000	0
22	20240213	183900	19784566100	184000	184000	184000	184000	0
23	20240213	183800	19784566100	184000	184000	184000	184000	0
24	20240213	183700	19784566100	184000	184000	184000	184000	0
25	20240213	183600	19784566100	184000	184000	184000	184000	0
26	20240213	183500	19784566100	184000	184000	184000	184000	0
27	20240213	183400	19784566100	184000	184000	184000	184000	0
28	20240213	183300	19784566100	184000	184000	184000	184000	0
29	20240213	183200	19784566100	184000	184000	184000	184000	0
30	20240213	183100	19784566100	184000	184000	184000	184000	0
31	20240213	183000	19784566100	184000	184000	184000	184000	0
32	20240213	182900	19784566100	184000	184000	184000	184000	830
33	20240213	182800	19784566100	184000	184000	184000	184000	0
34	20240213	182700	19784566100	184000	184000	184000	184000	0
35	20240213	182600	19784566100	184000	184000	184000	184000	0
36	20240213	182500	19784566100	184000	184000	184000	184000	0
37	20240213	182400	19784566100	184000	184000	184000	184000	0
38	20240213	182300	19784566100	184000	184000	184000	184000	0
39	20240213	182200	19784566100	184000	184000	184000	184000	0
40	20240213	182100	19784566100	184000	184000	184000	184000	0
41	20240213	182000	19784566100	184000	184000	184000	184000	0
42	20240213	181900	19784566100	184000	184000	184000	184000	0
43	20240213	181800	19784566100	184000	184000	184000	184000	0
44	20240213	181700	19784566100	184000	184000	184000	184000	0
45	20240213	181600	19784566100	184000	184000	184000	184000	0
46	20240213	181500	19784566100	184000	184000	184000	184000	0
47	20240213	181400	19784566100	184000	184000	184000	184000	0
48	20240213	181300	19784566100	184000	184000	184000	184000	0
49	20240213	181200	19784566100	184000	184000	184000	184000	0
50	20240213	181100	19784566100	184000	184000	184000	184000	0
51	20240213	181000	19784566100	184000	184000	184000	184000	0
52	20240213	180900	19784566100	184000	184000	184000	184000	0
53	20240213	180800	19784566100	184000	184000	184000	184000	0
54	20240213	180700	19784566100	184000	184000	184000	184000	0
55	20240213	180600	19784566100	184000	184000	184000	184000	0
56	20240213	180500	19784566100	184000	184000	184000	184000	0
57	20240213	180400	19784566100	184000	184000	184000	184000	0
58	20240213	180300	19784566100	184000	184000	184000	184000	0
59	20240213	180200	19784566100	184000	184000	184000	184000	0
60	20240213	180100	19784566100	184000	184000	184000	184000	0
61	20240213	180000	19784566100	184000	184000	184000	184000	0
62	20240213	175900	19784566100	184000	184000	184000	184000	830
63	20240213	175800	19784566100	184000	184000	184000	184000	0
64	20240213	175700	19784566100	184000	184000	184000	184000	0
65	20240213	175600	19784566100	184000	184000	184000	184000	0
66	20240213	175500	19784566100	184000	184000	184000	184000	0
67	20240213	175400	19784566100	184000	184000	184000	184000	0
68	20240213	175300	19784566100	184000	184000	184000	184000	0
69	20240213	175200	19784566100	184000	184000	184000	184000	0
70	20240213	175100	19784566100	184000	184000	184000	184000	0
71	20240213	175000	19784566100	184000	184000	184000	184000	0
72	20240213	174900	19784566100	184000	184000	184000	184000	0
73	20240213	174800	19784566100	184000	184000	184000	184000	0
74	20240213	174700	19784566100	184000	184000	184000	184000	0
75	20240213	174600	19784566100	184000	184000	184000	184000	0
76	20240213	174500	19784566100	184000	184000	184000	184000	0
77	20240213	174400	19784566100	184000	184000	184000	184000	0
78	20240213	174300	19784566100	184000	184000	184000	184000	0
79	20240213	174200	19784566100	184000	184000	184000	184000	0
80	20240213	174100	19784566100	184000	184000	184000	184000	0
81	20240213	174000	19784566100	184000	184000	184000	184000	0
82	20240213	173900	19784566100	184000	184000	184000	184000	0
83	20240213	173800	19784566100	184000	184000	184000	184000	0
84	20240213	173700	19784566100	184000	184000	184000	184000	0
85	20240213	173600	19784566100	184000	184000	184000	184000	0
86	20240213	173500	19784566100	184000	184000	184000	184000	0
87	20240213	173400	19784566100	184000	184000	184000	184000	0
88	20240213	173300	19784566100	184000	184000	184000	184000	0
89	20240213	173200	19784566100	184000	184000	184000	184000	0
90	20240213	173100	19784566100	184000	184000	184000	184000	0
91	20240213	173000	19784566100	184000	184000	184000	184000	0
92	20240213	172900	19784566100	184000	184000	184000	184000	830
93	20240213	172800	19784566100	184000	184000	184000	184000	0
94	20240213	172700	19784566100	184000	184000	184000	184000	0
95	20240213	172600	19784566100	184000	184000	184000	184000	0
96	20240213	172500	19784566100	184000	184000	184000	184000	0
97	20240213	172400	19784566100	184000	184000	184000	184000	0
98	20240213	172300	19784566100	184000	184000	184000	184000	0
99	20240213	172200	19784566100	184000	184000	184000	184000	0
100	20240213	172100	19784566100	184000	184000	184000	184000	0
101	20240213	172000	19784566100	184000	184000	184000	184000	0
102	20240213	171900	19784566100	184000	184000	184000	184000	0
103	20240213	171800	19784566100	184000	184000	184000	184000	0
104	20240213	171700	19784566100	184000	184000	184000	184000	0
105	20240213	171600	19784566100	184000	184000	184000	184000	0
106	20240213	171500	19784566100	184000	184000	184000	184000	0
107	20240213	171400	19784566100	184000	184000	184000	184000	0
108	20240213	171300	19784566100	184000	184000	184000	184000	0
109	20240213	171200	19784566100	184000	184000	184000	184000	0
110	20240213	171100	19784566100	184000	184000	184000	184000	0
111	20240213	171000	19784566100	184000	184000	184000	184000	0
112	20240213	170900	19784566100	184000	184000	184000	184000	0
113	20240213	170800	19784566100	184000	184000	184000	184000	0
114	20240213	170700	19784566100	184000	184000	184000	184000	0
115	20240213	170600	19784566100	184000	184000	184000	184000	0
116	20240213	170500	19784566100	184000	184000	184000	184000	0
117	20240213	170400	19784566100	184000	184000	184000	184000	0
118	20240213	170300	19784566100	184000	184000	184000	184000	0
119	20240213	170200	19784566100	184000	184000	184000	184000	0
120	20240213	170100	19784566100	184000	184000	184000	184000	0
121	20240213	170000	19784566100	184000	184000	184000	184000	0
122	20240213	165900	19784566100	184000	184000	184000	184000	830
123	20240213	165800	19784566100	184000	184000	184000	184000	0
124	20240213	165700	19784566100	184000	184000	184000	184000	0
125	20240213	165600	19784566100	184000	184000	184000	184000	0
126	20240213	165500	19784566100	184000	184000	184000	184000	0
127	20240213	165400	19784566100	184000	184000	184000	184000	0
128	20240213	165300	19784566100	184000	184000	184000	184000	0
129	20240213	165200	19784566100	184000	184000	184000	184000	0
130	20240213	165100	19784566100	184000	184000	184000	184000	0
131	20240213	165000	19784566100	184000	184000	184000	184000	0
132	20240213	164900	19784566100	184000	184000	184000	184000	0
133	20240213	164800	19784566100	184000	184000	184000	184000	0
134	20240213	164700	19784566100	184000	184000	184000	184000	0
135	20240213	164600	19784566100	184000	184000	184000	184000	0
136	20240213	164500	19784566100	184000	184000	184000	184000	0
137	20240213	164400	19784566100	184000	184000	184000	184000	0
138	20240213	164300	19784566100	184000	184000	184000	184000	0
139	20240213	164200	19784566100	184000	184000	184000	184000	0
140	20240213	164100	19784566100	184000	184000	184000	184000	0
141	20240213	164000	19784566100	184000	184000	184000	184000	0
142	20240213	163900	19784566100	184000	184000	184000	184000	0
143	20240213	163800	19784566100	184000	184000	184000	184000	0
144	20240213	163700	19784566100	184000	184000	184000	184000	0
145	20240213	163600	19784566100	184000	184000	184000	184000	0
146	20240213	163500	19784566100	184000	184000	184000	184000	0
147	20240213	163400	19784566100	184000	184000	184000	184000	0
148	20240213	163300	19784566100	184000	184000	184000	184000	0
149	20240213	163200	19784566100	184000	184000	184000	184000	0
150	20240213	163100	19784566100	184000	184000	184000	184000	0
151	20240213	163000	19784566100	184000	184000	184000	184000	0
152	20240213	162900	19784566100	184000	184000	184000	184000	830
153	20240213	162800	19784566100	184000	184000	184000	184000	0
154	20240213	162700	19784566100	184000	184000	184000	184000	0
155	20240213	162600	19784566100	184000	184000	184000	184000	0
156	20240213	162500	19784566100	184000	184000	184000	184000	0
157	20240213	162400	19784566100	184000	184000	184000	184000	0
158	20240213	162300	19784566100	184000	184000	184000	184000	0
159	20240213	162200	19784566100	184000	184000	184000	184000	0
160	20240213	162100	19784566100	184000	184000	184000	184000	0
161	20240213	162000	19784566100	184000	184000	184000	184000	0
162	20240213	161900	19784566100	184000	184000	184000	184000	0
163	20240213	161800	19784566100	184000	184000	184000	184000	0
164	20240213	161700	19784566100	184000	184000	184000	184000	0
165	20240213	161600	19784566100	184000	184000	184000	184000	0
166	20240213	161500	19784566100	184000	184000	184000	184000	0
167	20240213	161400	19784566100	184000	184000	184000	184000	0
168	20240213	161300	19784566100	184000	184000	184000	184000	0
169	20240213	161200	19784566100	184000	184000	184000	184000	0
170	20240213	161100	19784566100	184000	184000	184000	184000	0
171	20240213	161000	19784566100	184000	184000	184000	184000	0
172	20240213	160900	19784566100	184000	184000	184000	184000	0
173	20240213	160800	19784566100	184000	184000	184000	184000	0
174	20240213	160700	19784566100	184000	184000	184000	184000	0
175	20240213	160600	19784566100	184000	184000	184000	184000	0
176	20240213	160500	19784566100	184000	184000	184000	184000	0
177	20240213	160400	19784566100	184000	184000	184000	184000	0
178	20240213	160300	19784566100	184000	184000	184000	184000	0
179	20240213	160200	19784566100	184000	184000	184000	184000	0
180	20240213	160100	19784566100	184000	184000	184000	184000	0
181	20240213	160000	19784566100	184000	184000	184000	184000	0
182	20240213	155900	19784566100	184000	184000	184000	184000	830
183	20240213	155800	19784566100	184000	184000	184000	184000	0
184	20240213	155700	19784566100	184000	184000	184000	184000	0
185	20240213	155600	19784566100	184000	184000	184000	184000	0
186	20240213	155500	19784566100	184000	184000	184000	184000	0
187	20240213	155400	19784566100	184000	184000	184000	184000	0
188	20240213	155300	19784566100	184000	184000	184000	184000	0
189	20240213	155200	19784566100	184000	184000	184000	184000	0
190	20240213	155100	19784566100	184000	184000	184000	184000	0
191	20240213	155000	19784566100	184000	184000	184000	184000	0
192	20240213	154900	19784566100	184000	184000	184000	184000	0
193	20240213	154800	19784566100	184000	184000	184000	184000	0
194	20240213	154700	19784566100	184000	184000	184000	184000	0
195	20240213	154600	19784566100	184000	184000	184000	184000	0
196	20240213	154500	19784566100	184000	184000	184000	184000	0
197	20240213	154400	19784566100	184000	184000	184000	184000	0
198	20240213	154300	19784566100	184000	184000	184000	184000	0
199	20240213	154200	19784566100	184000	184000	184000	184000	0
200	20240213	154100	19784566100	184000	184000	184000	184000	0
201	20240213	154000	19784566100	184000	184000	184000	184000	0
202	20240213	153900	19784566100	184000	184000	184000	184000	0
203	20240213	153800	19784566100	184000	184000	184000	184000	0
204	20240213	153700	19784566100	184000	184000	184000	184000	0
205	20240213	153600	19784566100	184000	184000	184000	184000	0
206	20240213	153500	19784566100	184000	184000	184000	184000	0
207	20240213	153400	19784566100	184000	184000	184000	184000	0
208	20240213	153300	19784566100	184000	184000	184000	184000	0
209	20240213	153200	19784566100	184000	184000	184000	184000	0
210	20240213	153100	19784566100	184000	184000	184000	184000	0
211	20240213	153000	19784566100	184000	184000	184000	184000	830
212	20240213	152900	19631846100	184100	184100	184100	184100	0
213	20240213	152800	19631846100	184100	184100	184100	184100	0
214	20240213	152700	19631846100	184100	184100	184100	184100	0
215	20240213	152600	19631846100	184100	184100	184100	184100	0
216	20240213	152500	19631846100	184100	184100	184100	184100	0
217	20240213	152400	19631846100	184100	184100	184100	184100	0
218	20240213	152300	19631846100	184100	184100	184100	184100	0
219	20240213	152200	19631846100	184100	184100	184100	184100	0
220	20240213	152100	19631846100	184100	184100	184100	184100	0
221	20240213	152000	19631846100	184100	184100	184100	184100	0
222	20240213	151900	19631846100	184100	184200	184300	184100	169
223	20240213	151800	19600713700	184300	183900	184400	183900	280
224	20240213	151700	19549145300	183800	183400	183800	183400	361
225	20240213	151600	19482844600	183500	183200	183500	183200	505
226	20240213	151500	19390269700	183200	183300	183300	183200	156
227	20240213	151400	19361688300	183300	183300	183300	183300	52
228	20240213	151300	19352156700	183300	183500	183500	183300	97
229	20240213	151200	19334369000	183500	183400	183500	183400	90
230	20240213	151100	19317860800	183500	183500	183500	183300	83
231	20240213	151000	19302630500	183500	183300	183500	183200	176
232	20240213	150900	19270365500	183300	183200	183400	183200	33
233	20240213	150800	19264318300	183500	183300	183500	183200	153
234	20240213	150700	19236266600	183300	183200	183300	183100	40
235	20240213	150600	19228936400	183100	183000	183200	183000	6
236	20240213	150500	19227838000	183000	183100	183300	183000	290
237	20240213	150400	19174754500	183300	183400	183400	183300	21
238	20240213	150300	19170903900	183600	183000	183600	183000	186
239	20240213	150200	19136801200	183000	183400	183500	183000	209
240	20240213	150100	19098527800	183400	183100	183500	183000	109
241	20240213	150000	19078568000	183000	183200	183400	183000	114
242	20240213	145900	19057691900	183400	183200	183400	183100	26
243	20240213	145800	19052930000	183200	183300	183400	183100	132
244	20240213	145700	19028738200	183100	183100	183400	183100	410
245	20240213	145600	18953605100	183100	183000	183100	183000	106
246	20240213	145500	18934198500	183000	183000	183000	183000	61
247	20240213	145400	18923035500	183000	182900	183200	182900	160
248	20240213	145300	18893745000	182900	182900	182900	182800	23
249	20240213	145200	18889539000	182900	183000	183200	182800	261
250	20240213	145100	18841789700	183000	183000	183000	182900	186
251	20240213	145000	18807751800	183000	182900	183300	182900	100
252	20240213	144900	18789451900	183000	182900	183000	182900	84
253	20240213	144800	18774085100	182900	183200	183300	182800	314
254	20240213	144700	18716632100	183300	183400	183500	183300	67
255	20240213	144600	18704345000	183400	183700	183700	183400	93
256	20240213	144500	18687275400	183800	183800	184000	183700	48
257	20240213	144400	18678451300	183800	183500	183800	183500	124
258	20240213	144300	18655682400	183400	183500	183500	183300	60
259	20240213	144200	18644676700	183500	183500	183500	183500	40
260	20240213	144100	18637336700	183500	183500	183500	183400	258
261	20240213	144000	18589993800	183500	183400	183500	183400	41
262	20240213	143900	18582473600	183300	183300	183400	183300	29
263	20240213	143800	18577157800	183300	183000	183300	183000	64
264	20240213	143700	18565438000	183000	183400	183400	183000	793
265	20240213	143600	18420202900	183500	183500	183600	183400	346
266	20240213	143500	18356730900	183500	183600	183600	183500	75
267	20240213	143400	18342964400	183600	183800	183800	183600	41
268	20240213	143300	18335436500	183500	183600	183600	183500	143
269	20240213	143200	18309187400	183600	183600	183600	183500	130
270	20240213	143100	18285330800	183600	183600	183600	183500	162
271	20240213	143000	18255590100	183600	183700	183700	183600	164
272	20240213	142900	18225476300	183600	183600	183700	183600	36
273	20240213	142800	18218863400	183600	183800	183800	183500	204
274	20240213	142700	18181410300	183600	183900	183900	183600	159
275	20240213	142600	18152207000	183900	183800	183900	183800	21
276	20240213	142500	18148346800	183700	184000	184000	183700	173
277	20240213	142400	18116551900	184000	183800	184000	183800	141
278	20240213	142300	18090634300	183600	183600	183600	183500	190
279	20240213	142200	18055759200	183600	184100	184100	183600	321
280	20240213	142100	17996751300	184000	184000	184000	183900	102
281	20240213	142000	17977990900	184000	184200	184200	184000	161
282	20240213	141900	17948350300	184000	184100	184100	184000	54
283	20240213	141800	17938410300	184100	183900	184100	183900	41
284	20240213	141700	17930865600	183900	184000	184000	183900	136
285	20240213	141600	17905850100	184000	183700	184000	183500	274
286	20240213	141500	17855489600	183500	183800	183800	183500	258
287	20240213	141400	17808106900	183900	184000	184000	183800	151
288	20240213	141300	17780335100	184200	184200	184200	183800	497
289	20240213	141200	17688904900	184100	184400	184400	184100	467
290	20240213	141100	17602909200	184400	184300	184400	184300	250
291	20240213	141000	17556815800	184300	184600	184600	184300	591
292	20240213	140900	17447811100	184600	184600	184700	184600	233
293	20240213	140800	17404794500	184700	184700	184700	184700	109
294	20240213	140700	17384662200	184700	184800	184800	184700	19
295	20240213	140600	17381152800	184900	184800	184900	184800	37
296	20240213	140500	17374313900	184700	184800	184800	184700	168
297	20240213	140400	17343278300	184800	184900	184900	184800	30
298	20240213	140300	17337731400	184900	184900	184900	184900	22
299	20240213	140200	17333663600	185000	185000	185000	185000	8
300	20240213	140100	17332183600	185000	184900	185000	184800	24
301	20240213	140000	17327745600	184900	185100	185100	184900	124
302	20240213	135900	17304806100	185000	185000	185000	184800	172
303	20240213	135800	17273006300	185000	185000	185000	185000	2
304	20240213	135700	17272636300	185200	185000	185200	184900	43
305	20240213	135600	17264682600	184900	184900	184900	184900	36
306	20240213	135500	17258026200	184900	185000	185000	184900	25
307	20240213	135400	17253401300	185000	185000	185100	185000	77
308	20240213	135300	17239153500	185000	185000	185000	184700	186
309	20240213	135200	17204767700	184800	184800	184900	184700	70
310	20240213	135100	17191830600	184800	184800	184900	184800	64
311	20240213	135000	17180003300	184800	184800	184800	184800	68
312	20240213	134900	17167436900	184700	184800	184900	184700	48
313	20240213	134800	17158569700	184900	184900	184900	184900	0
314	20240213	134700	17158569700	184900	184900	184900	184900	2
315	20240213	134600	17158199900	184800	184800	184800	184800	109
316	20240213	134500	17138056700	184900	184900	184900	184800	49
317	20240213	134400	17128998300	184800	184800	184900	184800	65
318	20240213	134300	17116984700	184800	184900	184900	184800	53
319	20240213	134200	17107190200	184900	184800	184900	184800	32
320	20240213	134100	17101276000	184900	184900	185000	184900	42
321	20240213	134000	17093509800	185000	185200	185200	184900	164
322	20240213	133900	17063163900	185200	185300	185300	185100	114
323	20240213	133800	17042045400	185400	185400	185400	185300	27
324	20240213	133700	17037040600	185400	185300	185400	185300	35
325	20240213	133600	17030552800	185400	185300	185400	185300	26
326	20240213	133500	17025732500	185400	185300	185400	185200	75
327	20240213	133400	17011833000	185300	185200	185300	185200	45
328	20240213	133300	17003498700	185200	185200	185200	185200	14
329	20240213	133200	17000905900	185300	185200	185300	185200	20
330	20240213	133100	16997200500	185100	185100	185400	185000	108
331	20240213	133000	16977195500	185200	185200	185200	185200	1
332	20240213	132900	16977010300	185000	185000	185000	185000	11
333	20240213	132800	16974975300	185100	185100	185100	185000	16
334	20240213	132700	16972014100	184900	185000	185100	184900	50
335	20240213	132600	16962763200	185000	185000	185000	185000	32
336	20240213	132500	16956843200	185000	184900	185000	184900	66
337	20240213	132400	16944633300	184900	184900	184900	184800	65
338	20240213	132300	16932616200	184900	185000	185000	184800	193
339	20240213	132200	16896942500	185000	185000	185000	185000	3
340	20240213	132100	16896387500	185000	184900	185000	184900	24
341	20240213	132000	16891948200	184900	184900	185100	184900	83
342	20240213	131900	16876601300	185000	184900	185100	184900	77
343	20240213	131800	16862363400	185000	185000	185000	185000	92
344	20240213	131700	16845343400	185000	185000	185000	185000	8
345	20240213	131600	16843863400	185000	185000	185000	185000	38
346	20240213	131500	16836833400	185000	185100	185100	185000	225
347	20240213	131400	16795206800	185000	185000	185300	185000	51
348	20240213	131300	16785769400	185000	185200	185200	185000	197
349	20240213	131200	16749300600	185400	185200	185400	185200	16
350	20240213	131100	16746336900	185300	185300	185300	185300	86
351	20240213	131000	16730401100	185300	185400	185500	185300	198
352	20240213	130900	16693693600	185400	185400	185500	185400	6
353	20240213	130800	16692581100	185300	185400	185400	185300	99
354	20240213	130700	16674236100	185400	185500	185500	185400	7
355	20240213	130600	16672937800	185500	185600	185600	185400	53
356	20240213	130500	16663102800	185700	185700	185700	185700	57
357	20240213	130400	16652517900	185600	185300	185600	185300	105
358	20240213	130300	16633043600	185600	185300	185600	185300	10
359	20240213	130200	16631189700	185300	185300	185400	185300	29
360	20240213	130100	16625814400	185300	185700	185700	185300	9
361	20240213	130000	16624145800	185700	185300	185700	185300	12
362	20240213	125900	16621921400	185900	185500	185900	185200	108
363	20240213	125800	16601913400	185300	185300	185300	185300	0
364	20240213	125700	16601913400	185300	185400	185400	185300	23
365	20240213	125600	16597650100	185600	185200	185600	185200	19
366	20240213	125500	16594124800	185200	185300	185600	185200	62
367	20240213	125400	16582636800	185300	185300	185400	185300	352
368	20240213	125300	16517410100	185300	185500	185600	185300	136
369	20240213	125200	16492194700	185600	186000	186300	185500	37
370	20240213	125100	16485328000	185500	185900	186000	185500	7
371	20240213	125000	16484026800	186000	186200	186400	185300	255
372	20240213	124900	16436618700	186200	186200	186200	186200	8
373	20240213	124800	16435129100	186100	186200	186800	186100	158
374	20240213	124700	16405648800	186500	186600	186700	186200	45
375	20240213	124600	16397250200	186700	186200	186700	186100	90
376	20240213	124500	16380464300	186100	186200	186200	186100	13
377	20240213	124400	16378044700	186000	186000	186100	186000	96
378	20240213	124300	16360181200	186000	186200	186200	186000	32
379	20240213	124200	16354224400	186500	186600	186600	186400	44
380	20240213	124100	16346017200	186500	186300	186500	186200	129
381	20240213	124000	16321984500	186200	186300	186600	186200	111
382	20240213	123900	16301294200	186300	186100	186400	186100	125
383	20240213	123800	16278019400	186100	185700	186100	185700	384
384	20240213	123700	16206622600	185700	185700	185800	185700	11
385	20240213	123600	16204579800	185800	185700	185800	185700	35
386	20240213	123500	16198080200	185800	185500	185800	185500	155
387	20240213	123400	16169303400	185500	185300	185500	185200	63
388	20240213	123300	16157626300	185300	185300	185300	185200	28
389	20240213	123200	16152440100	185400	185800	185800	185400	12
390	20240213	123100	16150210900	185800	185300	185800	185200	144
391	20240213	123000	16123513600	185300	185300	185300	185300	13
392	20240213	122900	16121104700	185300	185400	185500	185300	80
393	20240213	122800	16106273800	185400	185800	185800	185400	18
394	20240213	122700	16102935400	185800	185900	185900	185700	149
395	20240213	122600	16075246200	185800	185500	185800	185400	132
396	20240213	122500	16050747900	185700	185400	185800	185400	88
397	20240213	122400	16034402500	185700	185400	185800	185400	74
398	20240213	122300	16020662200	185400	185400	185400	185200	32
399	20240213	122200	16014730000	185100	185100	185100	185100	12
400	20240213	122100	16012508800	185600	185100	185600	185100	4
401	20240213	122000	16011767900	184900	185800	185800	184900	233
402	20240213	121900	15968575900	185800	185800	185800	185800	56
403	20240213	121800	15958171100	185800	185600	185900	185600	92
404	20240213	121700	15941078400	185700	185500	185800	185400	91
405	20240213	121600	15924187200	185500	185300	185500	185300	73
406	20240213	121500	15910654800	185200	185200	185200	185200	16
407	20240213	121400	15907691600	185200	185000	185200	185000	103
408	20240213	121300	15888620600	185100	185000	185100	184900	56
409	20240213	121200	15878255400	185000	185000	185000	184900	10
410	20240213	121100	15876405700	184900	185000	185000	184900	57
411	20240213	121000	15865862400	185000	185000	185000	185000	24
412	20240213	120900	15861422400	185000	185000	185100	185000	62
413	20240213	120800	15849950500	185000	184800	185000	184700	95
414	20240213	120700	15832402900	184700	184800	184800	184700	10
415	20240213	120600	15830555800	184700	184700	184700	184700	30
416	20240213	120500	15825014800	184700	184700	185100	184700	30
417	20240213	120400	15819467500	184700	184700	184800	184700	46
418	20240213	120300	15810969900	184600	184600	184600	184600	0
419	20240213	120200	15810969900	184600	184700	184700	184600	56
420	20240213	120100	15800629100	184700	184700	184800	184600	156
421	20240213	120000	15771819600	184800	185100	185100	184800	140
422	20240213	115900	15745924900	185200	185200	185200	185100	31
423	20240213	115800	15740183800	185300	185400	185400	185300	69
424	20240213	115700	15727392200	185300	185400	185400	185300	41
425	20240213	115600	15719794300	185300	185200	185300	185200	26
426	20240213	115500	15714977600	185300	185400	185400	185200	24
427	20240213	115400	15710532100	185300	185100	185300	185000	139
428	20240213	115300	15684810100	185100	184600	185100	184600	348
429	20240213	115200	15620447800	184600	184600	184700	184600	14
430	20240213	115100	15617863200	184600	184600	184600	184600	17
431	20240213	115000	15614725000	184600	184500	185000	184500	10
432	20240213	114900	15612879400	184500	184500	184500	184500	113
433	20240213	114800	15592030900	184500	184700	184700	184500	42
434	20240213	114700	15584276200	184700	184600	184800	184500	235
435	20240213	114600	15540876600	184700	184800	184800	184600	24
436	20240213	114500	15536442700	184900	185000	185100	184500	195
437	20240213	114400	15500403700	185100	185000	185300	185000	60
438	20240213	114300	15489298500	185000	184700	185000	184700	97
439	20240213	114200	15471369700	184500	184400	184700	184400	215
440	20240213	114100	15431707800	184500	184300	184700	184300	101
441	20240213	114000	15413076300	184300	184600	184600	184200	167
442	20240213	113900	15382291800	184300	185500	185500	184100	357
443	20240213	113800	15316419100	185500	185300	185500	185000	67
444	20240213	113700	15304020700	185600	185200	185600	185200	27
445	20240213	113600	15299019400	185200	185000	185200	184900	282
446	20240213	113500	15246838800	185000	185000	185100	185000	88
447	20240213	113400	15230558700	185000	184900	185000	184300	265
448	20240213	113300	15181621200	185000	185400	185400	185000	216
449	20240213	113200	15141634900	185500	185500	185500	185400	241
450	20240213	113100	15096943900	185500	185200	185500	185200	72
451	20240213	113000	15083596900	185200	185500	185600	185200	533
452	20240213	112900	14984770600	185500	186200	186200	185500	292
453	20240213	112800	14930514100	186300	186800	186800	186300	100
454	20240213	112700	14911860100	186800	186700	186900	186400	156
455	20240213	112600	14882747800	186900	186200	186900	186200	131
456	20240213	112500	14858321300	186300	185900	186300	185700	99
457	20240213	112400	14839899100	185900	185700	185900	185500	71
458	20240213	112300	14826726200	185500	185800	185800	185400	282
459	20240213	112200	14774396300	185600	185700	185800	185500	912
460	20240213	112100	14605133900	185800	185800	186000	185600	410
461	20240213	112000	14528964500	185800	186000	186000	185700	504
462	20240213	111900	14435275400	186100	186100	186100	186100	34
463	20240213	111800	14428948000	186200	186100	186200	186000	146
464	20240213	111700	14401781100	186200	186400	186400	186200	58
465	20240213	111600	14390975900	186300	186600	186600	186100	127
466	20240213	111500	14367308200	186600	186400	186700	186400	29
467	20240213	111400	14361898400	186600	186500	186600	186400	56
468	20240213	111300	14351457600	186500	186500	186500	186200	213
469	20240213	111200	14311778300	186400	186900	186900	186400	146
470	20240213	111100	14284528100	187000	187000	187100	186800	205
471	20240213	111000	14246195000	187100	187000	187100	186800	99
472	20240213	110900	14227682100	187000	186400	187000	186300	337
473	20240213	110800	14164792600	186400	186200	186400	186000	222
474	20240213	110700	14123468200	186400	186500	186600	186100	153
475	20240213	110600	14094961600	186500	186500	186500	186100	443
476	20240213	110500	14012428100	186600	186700	186800	186500	197
477	20240213	110400	13975659200	186700	187100	187100	186600	179
478	20240213	110300	13942215600	187200	186800	187200	186800	142
479	20240213	110200	13915644600	187100	187200	187300	187000	197
480	20240213	110100	13878796400	187100	186500	187100	186400	353
481	20240213	110000	13812927900	186600	187000	187000	186400	685
482	20240213	105900	13684956900	187000	187100	187100	187000	319
483	20240213	105800	13625296300	187100	187200	187500	187100	428
484	20240213	105700	13545195900	187300	188000	188000	187300	422
485	20240213	105600	13466086900	188000	187800	188000	187500	130
486	20240213	105500	13441684600	187800	188500	188700	187800	678
487	20240213	105400	13313857800	188500	187500	188500	187500	90
488	20240213	105300	13296938500	187400	188000	188000	187400	209
489	20240213	105200	13257690400	188000	188300	188800	188000	674
490	20240213	105100	13130793200	188300	187900	189100	187300	708
491	20240213	105000	12997633900	187900	188800	188800	187800	966
492	20240213	104900	12815838300	188800	189500	189500	188200	947
493	20240213	104800	12637074300	189500	189300	189900	189100	1764
494	20240213	104700	12302715400	189500	189700	190300	189300	1200
495	20240213	104600	12074804300	189800	190300	190400	189700	1879
496	20240213	104500	11717870600	190400	189000	191000	188900	4589
497	20240213	104400	10845616800	189000	186900	189000	186700	3263
498	20240213	104300	10232307400	186900	186500	187000	186500	1453
499	20240213	104200	9960838000	186500	186400	186600	186100	274
500	20240213	104100	9909761900	186200	186100	186500	186000	429
501	20240213	104000	9829834000	186100	185900	186200	185900	332
502	20240213	103900	9768050000	186000	185900	186000	185800	335
503	20240213	103800	9705763900	185900	185400	185900	185400	91
504	20240213	103700	9688875400	185400	185100	185500	185100	43
505	20240213	103600	9680905500	185000	184700	185000	184500	252
506	20240213	103500	9634312500	184700	184600	184700	184300	84
507	20240213	103400	9618802500	184300	184600	184700	184300	161
508	20240213	103300	9589080300	184600	184400	184600	184000	283
509	20240213	103200	9536940800	184300	184300	184600	184100	119
510	20240213	103100	9515004300	184300	184100	184300	184100	109
511	20240213	103000	9494920200	184300	184000	184300	184000	132
512	20240213	102900	9470614300	184000	184700	184700	184000	275
513	20240213	102800	9419950500	184500	184400	184800	184300	66
514	20240213	102700	9407775900	184400	184400	185000	184400	64
515	20240213	102600	9395972700	184300	185100	185100	184300	132
516	20240213	102500	9371600700	185100	185100	185400	184300	160
517	20240213	102400	9342014700	185400	185000	185400	185000	56
518	20240213	102300	9331653800	185000	184500	185000	184400	155
519	20240213	102200	9303011900	184300	184100	184300	183800	546
520	20240213	102100	9202537200	184100	184800	184800	184100	337
521	20240213	102000	9140360400	184800	185100	185400	184700	459
522	20240213	101900	9055494500	185200	185300	185400	185100	212
523	20240213	101800	9016230200	185200	186300	186400	185200	764
524	20240213	101700	8874279200	186300	186100	186500	186100	134
525	20240213	101600	8849299900	186500	186000	186500	185800	453
526	20240213	101500	8765062800	185700	186300	186700	185700	591
527	20240213	101400	8654994500	186700	186900	187000	186000	752
528	20240213	101300	8514795000	186900	186300	186900	186300	763
529	20240213	101200	8372396100	186800	186000	187000	186000	1755
530	20240213	101100	8045055800	186000	185100	186500	185000	3288
531	20240213	101000	7434477300	185000	185000	185100	184900	270
532	20240213	100900	7384521700	185000	184900	185100	184600	479
533	20240213	100800	7295915800	185100	184800	185100	184800	156
534	20240213	100700	7267064400	184800	184900	184900	184500	281
535	20240213	100600	7215187300	184900	184900	184900	184700	135
536	20240213	100500	7190237400	184900	185200	185200	184900	187
537	20240213	100400	7155622900	185200	185100	185400	185000	813
538	20240213	100300	7005033200	185100	183900	185100	183700	2208
539	20240213	100200	6597248600	183900	183800	183900	183700	53
540	20240213	100100	6587504300	183900	184000	184000	183700	308
541	20240213	100000	6530867400	184000	184000	184000	183900	105
542	20240213	095900	6511552700	183600	184000	184000	183600	340
543	20240213	095800	6449074600	184000	184400	184400	183900	416
544	20240213	095700	6372441900	184100	184400	184600	184100	759
545	20240213	095600	6232487100	184400	184300	184500	184200	270
546	20240213	095500	6182707200	184300	184600	184600	184000	659
547	20240213	095400	6061190300	184600	184500	184700	184300	889
548	20240213	095300	5897142800	184400	183000	184400	182900	1257
549	20240213	095200	5665963300	182900	183000	183200	182700	517
550	20240213	095100	5571386600	183000	183100	183300	183000	170
551	20240213	095000	5540253800	183100	183700	183700	183100	150
552	20240213	094900	5512766100	183600	183700	183800	183000	637
553	20240213	094800	5395869100	183800	184100	184200	183600	538
554	20240213	094700	5296859300	184100	184000	184300	183700	1374
555	20240213	094600	5043959500	184000	183000	184000	182800	1653
556	20240213	094500	4740715000	182800	183000	183200	182700	316
557	20240213	094400	4682872800	183000	183000	183100	182900	73
558	20240213	094300	4669515900	183100	182000	183100	181800	380
559	20240213	094200	4600180100	182000	181800	182100	181800	191
560	20240213	094100	4565447100	181800	181700	182200	181700	217
561	20240213	094000	4526006600	181700	182200	182200	181700	217
562	20240213	093900	4486520900	182200	182400	182500	182100	154
563	20240213	093800	4458464300	182600	182800	182800	182300	490
564	20240213	093700	4369038400	182800	182500	182900	182200	488
565	20240213	093600	4279929200	182300	183500	183500	182000	435
566	20240213	093500	4200328400	183600	183400	183700	183300	1392
567	20240213	093400	3944907600	183400	184000	184000	183200	889
568	20240213	093300	3781629500	184000	180800	184000	180700	4107
569	20240213	093200	3034690300	180700	180600	180700	180400	502
570	20240213	093100	2944004900	180700	179900	180700	179800	481
571	20240213	093000	2857217700	180200	179900	180200	179900	358
572	20240213	092900	2792765100	179900	179800	180000	179800	228
573	20240213	092800	2751768800	179900	179900	180000	179900	195
574	20240213	092700	2716688000	179900	179900	180100	179900	189
575	20240213	092600	2682672100	179900	179900	179900	179800	160
576	20240213	092500	2653896500	179900	180100	180100	179900	280
577	20240213	092400	2603492900	180100	180100	180200	180100	61
578	20240213	092300	2592506300	180400	180300	180400	180100	663
579	20240213	092200	2472995200	180300	180100	180300	180100	67
580	20240213	092100	2460919100	180100	180000	180500	180000	135
581	20240213	092000	2436559400	180600	180800	180800	179900	269
582	20240213	091900	2388012200	180700	180000	180900	180000	962
583	20240213	091800	2214251700	180000	179700	180300	179700	406
584	20240213	091700	2141142500	179700	180100	180100	179700	346
585	20240213	091600	2078860700	180100	180000	180300	180000	58
586	20240213	091500	2068414000	180000	179600	180300	179600	724
587	20240213	091400	1937959200	179600	179800	179900	179200	279
588	20240213	091300	1887907900	179300	180000	180000	179100	186
589	20240213	091200	1854500200	179900	180100	180300	179900	247
590	20240213	091100	1810021800	180000	180200	180600	180000	1886
591	20240213	091000	1469840000	180000	179300	180200	179300	1155
592	20240213	090900	1262011300	179300	179500	180000	178500	884
593	20240213	090800	1103580000	179500	179800	179800	179500	260
594	20240213	090700	1056868600	179800	180300	180300	179500	602
595	20240213	090600	948579000	180300	180300	180700	179800	978
596	20240213	090500	772261600	180200	179300	180200	178500	1223
597	20240213	090400	552839400	179300	179400	179500	179100	178
598	20240213	090300	520935000	179400	179200	179700	179000	376
599	20240213	090200	453544100	179200	180300	180400	178600	706
600	20240213	090100	326598000	180200	178800	180200	178200	858
601	20240213	090000	172790900	178900	179000	179000	178100	966