KissMeData/003230/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183900	12188075400	177400	177400	177400	177400	1153
3	20240215	183800	12188075400	177400	177400	177400	177400	0
4	20240215	183700	12188075400	177400	177400	177400	177400	0
5	20240215	183600	12188075400	177400	177400	177400	177400	0
6	20240215	183500	12188075400	177400	177400	177400	177400	0
7	20240215	183400	12188075400	177400	177400	177400	177400	0
8	20240215	183300	12188075400	177400	177400	177400	177400	0
9	20240215	183200	12188075400	177400	177400	177400	177400	0
10	20240215	183100	12188075400	177400	177400	177400	177400	0
11	20240215	183000	12188075400	177400	177400	177400	177400	0
12	20240215	182900	12188075400	177400	177400	177400	177400	0
13	20240215	182800	12188075400	177400	177400	177400	177400	0
14	20240215	182700	12188075400	177400	177400	177400	177400	0
15	20240215	182600	12188075400	177400	177400	177400	177400	0
16	20240215	182500	12188075400	177400	177400	177400	177400	0
17	20240215	182400	12188075400	177400	177400	177400	177400	0
18	20240215	182300	12188075400	177400	177400	177400	177400	0
19	20240215	182200	12188075400	177400	177400	177400	177400	0
20	20240215	182100	12188075400	177400	177400	177400	177400	0
21	20240215	182000	12188075400	177400	177400	177400	177400	0
22	20240215	181900	12188075400	177400	177400	177400	177400	0
23	20240215	181800	12188075400	177400	177400	177400	177400	0
24	20240215	181700	12188075400	177400	177400	177400	177400	0
25	20240215	181600	12188075400	177400	177400	177400	177400	0
26	20240215	181500	12188075400	177400	177400	177400	177400	0
27	20240215	181400	12188075400	177400	177400	177400	177400	0
28	20240215	181300	12188075400	177400	177400	177400	177400	0
29	20240215	181200	12188075400	177400	177400	177400	177400	0
30	20240215	181100	12188075400	177400	177400	177400	177400	0
31	20240215	181000	12188075400	177400	177400	177400	177400	0
32	20240215	180900	12188075400	177400	177400	177400	177400	1153
33	20240215	180800	12188075400	177400	177400	177400	177400	0
34	20240215	180700	12188075400	177400	177400	177400	177400	0
35	20240215	180600	12188075400	177400	177400	177400	177400	0
36	20240215	180500	12188075400	177400	177400	177400	177400	0
37	20240215	180400	12188075400	177400	177400	177400	177400	0
38	20240215	180300	12188075400	177400	177400	177400	177400	0
39	20240215	180200	12188075400	177400	177400	177400	177400	0
40	20240215	180100	12188075400	177400	177400	177400	177400	0
41	20240215	180000	12188075400	177400	177400	177400	177400	0
42	20240215	175900	12188075400	177400	177400	177400	177400	0
43	20240215	175800	12188075400	177400	177400	177400	177400	0
44	20240215	175700	12188075400	177400	177400	177400	177400	0
45	20240215	175600	12188075400	177400	177400	177400	177400	0
46	20240215	175500	12188075400	177400	177400	177400	177400	0
47	20240215	175400	12188075400	177400	177400	177400	177400	0
48	20240215	175300	12188075400	177400	177400	177400	177400	0
49	20240215	175200	12188075400	177400	177400	177400	177400	0
50	20240215	175100	12188075400	177400	177400	177400	177400	0
51	20240215	175000	12188075400	177400	177400	177400	177400	0
52	20240215	174900	12188075400	177400	177400	177400	177400	0
53	20240215	174800	12188075400	177400	177400	177400	177400	0
54	20240215	174700	12188075400	177400	177400	177400	177400	0
55	20240215	174600	12188075400	177400	177400	177400	177400	0
56	20240215	174500	12188075400	177400	177400	177400	177400	0
57	20240215	174400	12188075400	177400	177400	177400	177400	0
58	20240215	174300	12188075400	177400	177400	177400	177400	0
59	20240215	174200	12188075400	177400	177400	177400	177400	0
60	20240215	174100	12188075400	177400	177400	177400	177400	0
61	20240215	174000	12188075400	177400	177400	177400	177400	0
62	20240215	173900	12188075400	177400	177400	177400	177400	1153
63	20240215	173800	12188075400	177400	177400	177400	177400	0
64	20240215	173700	12188075400	177400	177400	177400	177400	0
65	20240215	173600	12188075400	177400	177400	177400	177400	0
66	20240215	173500	12188075400	177400	177400	177400	177400	0
67	20240215	173400	12188075400	177400	177400	177400	177400	0
68	20240215	173300	12188075400	177400	177400	177400	177400	0
69	20240215	173200	12188075400	177400	177400	177400	177400	0
70	20240215	173100	12188075400	177400	177400	177400	177400	0
71	20240215	173000	12188075400	177400	177400	177400	177400	0
72	20240215	172900	12188075400	177400	177400	177400	177400	0
73	20240215	172800	12188075400	177400	177400	177400	177400	0
74	20240215	172700	12188075400	177400	177400	177400	177400	0
75	20240215	172600	12188075400	177400	177400	177400	177400	0
76	20240215	172500	12188075400	177400	177400	177400	177400	0
77	20240215	172400	12188075400	177400	177400	177400	177400	0
78	20240215	172300	12188075400	177400	177400	177400	177400	0
79	20240215	172200	12188075400	177400	177400	177400	177400	0
80	20240215	172100	12188075400	177400	177400	177400	177400	0
81	20240215	172000	12188075400	177400	177400	177400	177400	0
82	20240215	171900	12188075400	177400	177400	177400	177400	0
83	20240215	171800	12188075400	177400	177400	177400	177400	0
84	20240215	171700	12188075400	177400	177400	177400	177400	0
85	20240215	171600	12188075400	177400	177400	177400	177400	0
86	20240215	171500	12188075400	177400	177400	177400	177400	0
87	20240215	171400	12188075400	177400	177400	177400	177400	0
88	20240215	171300	12188075400	177400	177400	177400	177400	0
89	20240215	171200	12188075400	177400	177400	177400	177400	0
90	20240215	171100	12188075400	177400	177400	177400	177400	0
91	20240215	171000	12188075400	177400	177400	177400	177400	0
92	20240215	170900	12188075400	177400	177400	177400	177400	1153
93	20240215	170800	12188075400	177400	177400	177400	177400	0
94	20240215	170700	12188075400	177400	177400	177400	177400	0
95	20240215	170600	12188075400	177400	177400	177400	177400	0
96	20240215	170500	12188075400	177400	177400	177400	177400	0
97	20240215	170400	12188075400	177400	177400	177400	177400	0
98	20240215	170300	12188075400	177400	177400	177400	177400	0
99	20240215	170200	12188075400	177400	177400	177400	177400	0
100	20240215	170100	12188075400	177400	177400	177400	177400	0
101	20240215	170000	12188075400	177400	177400	177400	177400	0
102	20240215	165900	12188075400	177400	177400	177400	177400	0
103	20240215	165800	12188075400	177400	177400	177400	177400	0
104	20240215	165700	12188075400	177400	177400	177400	177400	0
105	20240215	165600	12188075400	177400	177400	177400	177400	0
106	20240215	165500	12188075400	177400	177400	177400	177400	0
107	20240215	165400	12188075400	177400	177400	177400	177400	0
108	20240215	165300	12188075400	177400	177400	177400	177400	0
109	20240215	165200	12188075400	177400	177400	177400	177400	0
110	20240215	165100	12188075400	177400	177400	177400	177400	0
111	20240215	165000	12188075400	177400	177400	177400	177400	0
112	20240215	164900	12188075400	177400	177400	177400	177400	0
113	20240215	164800	12188075400	177400	177400	177400	177400	0
114	20240215	164700	12188075400	177400	177400	177400	177400	0
115	20240215	164600	12188075400	177400	177400	177400	177400	0
116	20240215	164500	12188075400	177400	177400	177400	177400	0
117	20240215	164400	12188075400	177400	177400	177400	177400	0
118	20240215	164300	12188075400	177400	177400	177400	177400	0
119	20240215	164200	12188075400	177400	177400	177400	177400	0
120	20240215	164100	12188075400	177400	177400	177400	177400	0
121	20240215	164000	12188075400	177400	177400	177400	177400	0
122	20240215	163900	12188075400	177400	177400	177400	177400	1153
123	20240215	163800	12188075400	177400	177400	177400	177400	0
124	20240215	163700	12188075400	177400	177400	177400	177400	0
125	20240215	163600	12188075400	177400	177400	177400	177400	0
126	20240215	163500	12188075400	177400	177400	177400	177400	0
127	20240215	163400	12188075400	177400	177400	177400	177400	0
128	20240215	163300	12188075400	177400	177400	177400	177400	0
129	20240215	163200	12188075400	177400	177400	177400	177400	0
130	20240215	163100	12188075400	177400	177400	177400	177400	0
131	20240215	163000	12188075400	177400	177400	177400	177400	0
132	20240215	162900	12188075400	177400	177400	177400	177400	0
133	20240215	162800	12188075400	177400	177400	177400	177400	0
134	20240215	162700	12188075400	177400	177400	177400	177400	0
135	20240215	162600	12188075400	177400	177400	177400	177400	0
136	20240215	162500	12188075400	177400	177400	177400	177400	0
137	20240215	162400	12188075400	177400	177400	177400	177400	0
138	20240215	162300	12188075400	177400	177400	177400	177400	0
139	20240215	162200	12188075400	177400	177400	177400	177400	0
140	20240215	162100	12188075400	177400	177400	177400	177400	0
141	20240215	162000	12188075400	177400	177400	177400	177400	0
142	20240215	161900	12188075400	177400	177400	177400	177400	0
143	20240215	161800	12188075400	177400	177400	177400	177400	0
144	20240215	161700	12188075400	177400	177400	177400	177400	0
145	20240215	161600	12188075400	177400	177400	177400	177400	0
146	20240215	161500	12188075400	177400	177400	177400	177400	0
147	20240215	161400	12188075400	177400	177400	177400	177400	0
148	20240215	161300	12188075400	177400	177400	177400	177400	0
149	20240215	161200	12188075400	177400	177400	177400	177400	0
150	20240215	161100	12188075400	177400	177400	177400	177400	0
151	20240215	161000	12188075400	177400	177400	177400	177400	0
152	20240215	160900	12188075400	177400	177400	177400	177400	1153
153	20240215	160800	12188075400	177400	177400	177400	177400	0
154	20240215	160700	12188075400	177400	177400	177400	177400	0
155	20240215	160600	12188075400	177400	177400	177400	177400	0
156	20240215	160500	12188075400	177400	177400	177400	177400	0
157	20240215	160400	12188075400	177400	177400	177400	177400	0
158	20240215	160300	12188075400	177400	177400	177400	177400	0
159	20240215	160200	12188075400	177400	177400	177400	177400	0
160	20240215	160100	12188075400	177400	177400	177400	177400	0
161	20240215	160000	12188075400	177400	177400	177400	177400	0
162	20240215	155900	12188075400	177400	177400	177400	177400	0
163	20240215	155800	12188075400	177400	177400	177400	177400	0
164	20240215	155700	12188075400	177400	177400	177400	177400	0
165	20240215	155600	12188075400	177400	177400	177400	177400	0
166	20240215	155500	12188075400	177400	177400	177400	177400	0
167	20240215	155400	12188075400	177400	177400	177400	177400	0
168	20240215	155300	12188075400	177400	177400	177400	177400	0
169	20240215	155200	12188075400	177400	177400	177400	177400	0
170	20240215	155100	12188075400	177400	177400	177400	177400	0
171	20240215	155000	12188075400	177400	177400	177400	177400	0
172	20240215	154900	12188075400	177400	177400	177400	177400	0
173	20240215	154800	12188075400	177400	177400	177400	177400	0
174	20240215	154700	12188075400	177400	177400	177400	177400	0
175	20240215	154600	12188075400	177400	177400	177400	177400	0
176	20240215	154500	12188075400	177400	177400	177400	177400	0
177	20240215	154400	12188075400	177400	177400	177400	177400	0
178	20240215	154300	12188075400	177400	177400	177400	177400	0
179	20240215	154200	12188075400	177400	177400	177400	177400	0
180	20240215	154100	12188075400	177400	177400	177400	177400	0
181	20240215	154000	12188075400	177400	177400	177400	177400	0
182	20240215	153900	12188075400	177400	177400	177400	177400	1153
183	20240215	153800	12188075400	177400	177400	177400	177400	0
184	20240215	153700	12188075400	177400	177400	177400	177400	0
185	20240215	153600	12188075400	177400	177400	177400	177400	0
186	20240215	153500	12188075400	177400	177400	177400	177400	0
187	20240215	153400	12188075400	177400	177400	177400	177400	0
188	20240215	153300	12188075400	177400	177400	177400	177400	0
189	20240215	153200	12188075400	177400	177400	177400	177400	0
190	20240215	153100	12188075400	177400	177400	177400	177400	0
191	20240215	153000	12188075400	177400	177400	177400	177400	1153
192	20240215	152900	11983533200	177400	177400	177400	177400	0
193	20240215	152800	11983533200	177400	177400	177400	177400	0
194	20240215	152700	11983533200	177400	177400	177400	177400	0
195	20240215	152600	11983533200	177400	177400	177400	177400	0
196	20240215	152500	11983533200	177400	177400	177400	177400	0
197	20240215	152400	11983533200	177400	177400	177400	177400	0
198	20240215	152300	11983533200	177400	177400	177400	177400	0
199	20240215	152200	11983533200	177400	177400	177400	177400	0
200	20240215	152100	11983533200	177400	177400	177400	177400	0
201	20240215	152000	11983533200	177400	177400	177400	177400	0
202	20240215	151900	11983533200	177400	177600	177600	177400	120
203	20240215	151800	11962228000	177600	177400	177700	177400	114
204	20240215	151700	11941981700	177600	177500	177600	177400	205
205	20240215	151600	11905588000	177400	177400	177600	177300	250
206	20240215	151500	11861228000	177600	177700	177800	177400	370
207	20240215	151400	11795511500	177600	177500	177700	177500	171
208	20240215	151300	11765139100	177400	177400	177500	177200	212
209	20240215	151200	11727525000	177500	177400	177500	177100	241
210	20240215	151100	11684781500	177500	177400	177500	177300	130
211	20240215	151000	11661716200	177400	177400	177500	177200	140
212	20240215	150900	11636882900	177400	177600	177600	177300	223
213	20240215	150800	11597305600	177600	177500	177600	177300	200
214	20240215	150700	11561818900	177500	177500	177600	177300	161
215	20240215	150600	11533245000	177500	177600	177600	177300	211
216	20240215	150500	11495792000	177500	177500	177600	177300	167
217	20240215	150400	11466150000	177500	177400	177600	177300	205
218	20240215	150300	11429770800	177500	177500	177600	177400	124
219	20240215	150200	11407763100	177500	177600	177600	177300	234
220	20240215	150100	11366240500	177500	177400	177700	177400	168
221	20240215	150000	11336411400	177500	177500	177800	177400	255
222	20240215	145900	11291130900	177400	177500	177700	177400	336
223	20240215	145800	11231479700	177500	177600	177800	177500	119
224	20240215	145700	11210342700	177700	177700	177700	177500	118
225	20240215	145600	11189379900	177700	177800	177800	177500	108
226	20240215	145500	11170189900	177700	177500	177800	177500	76
227	20240215	145400	11156688500	177600	177700	177700	177500	132
228	20240215	145300	11133241100	177700	177800	177800	177500	162
229	20240215	145200	11104460600	177700	177700	177800	177600	170
230	20240215	145100	11074258700	177800	177800	177800	177600	108
231	20240215	145000	11055062000	177800	177500	177800	177500	160
232	20240215	144900	11026643700	177500	177500	177600	177400	127
233	20240215	144800	11004096500	177500	177400	177600	177400	153
234	20240215	144700	10976936400	177500	177400	177500	177400	220
235	20240215	144600	10937897000	177300	177300	177400	177000	131
236	20240215	144500	10914678200	177300	177400	177500	177200	147
237	20240215	144400	10888603800	177500	177500	177500	177100	237
238	20240215	144300	10846581900	177400	177500	177600	177400	219
239	20240215	144200	10807708000	177400	177300	177700	177300	102
240	20240215	144100	10789598600	177600	177300	177600	177200	211
241	20240215	144000	10752166500	177200	177400	177400	177100	186
242	20240215	143900	10719193300	177400	177500	177500	177400	193
243	20240215	143800	10684941700	177600	177700	177700	177400	824
244	20240215	143700	10538667600	177700	177700	177800	177600	189
245	20240215	143600	10505090700	177700	177700	177900	177700	109
246	20240215	143500	10485711700	177900	177800	177900	177700	117
247	20240215	143400	10464905900	177800	177700	177800	177600	223
248	20240215	143300	10425275400	177700	177700	177900	177500	97
249	20240215	143200	10408038300	177700	177800	177900	177500	148
250	20240215	143100	10381730100	177800	177700	177900	177500	84
251	20240215	143000	10366800800	177700	178000	178000	177500	150
252	20240215	142900	10340145500	178000	177900	178000	177800	200
253	20240215	142800	10304559500	177900	177800	178000	177700	146
254	20240215	142700	10278588800	177900	178000	178000	177500	183
255	20240215	142600	10246032300	178100	178000	178100	177900	445
256	20240215	142500	10166818000	177900	177900	178000	177800	127
257	20240215	142400	10144219300	178000	177600	178000	177500	1009
258	20240215	142300	9964715200	177600	177700	177800	177500	248
259	20240215	142200	9920640000	177800	177800	177800	177600	370
260	20240215	142100	9854885800	177800	177700	177800	177600	266
261	20240215	142000	9807621400	177600	177500	177700	177500	286
262	20240215	141900	9756827000	177500	177600	177600	177400	266
263	20240215	141800	9709602500	177500	177500	177600	177300	259
264	20240215	141700	9663634300	177500	177500	177500	177400	155
265	20240215	141600	9636123200	177600	177500	177600	177300	188
266	20240215	141500	9602756300	177300	177500	177600	177200	275
267	20240215	141400	9553970300	177400	177400	177500	177200	139
268	20240215	141300	9529313900	177400	177100	177500	177100	194
269	20240215	141200	9494902200	177100	177100	177500	177100	174
270	20240215	141100	9464049100	177200	177100	177500	177100	197
271	20240215	141000	9429146600	177000	177500	177600	177000	583
272	20240215	140900	9325675400	177500	177400	177600	176800	565
273	20240215	140800	9225427300	177300	177400	177400	176600	125
274	20240215	140700	9203278200	176500	177200	177400	176400	273
275	20240215	140600	9154946300	177200	177200	177300	176200	165
276	20240215	140500	9125728400	177300	177400	177400	177100	186
277	20240215	140400	9092747200	177300	176500	177400	176400	955
278	20240215	140300	8923803200	176500	176400	176500	176400	83
279	20240215	140200	8909154000	176500	176500	176700	176400	371
280	20240215	140100	8843645600	176500	176400	176500	176300	144
281	20240215	140000	8818233400	176400	176000	176500	176000	70
282	20240215	135900	8805885700	176100	176100	176500	176000	170
283	20240215	135800	8775907700	176100	176100	176100	176000	80
284	20240215	135700	8761820200	176000	176000	176100	176000	56
285	20240215	135600	8751961300	176100	176400	176400	176000	155
286	20240215	135500	8724653600	176400	176400	176400	176200	48
287	20240215	135400	8716190400	176400	176300	176500	176200	49
288	20240215	135300	8707549500	176300	176500	176500	176300	690
289	20240215	135200	8585847500	176500	176500	176500	176400	66
290	20240215	135100	8574199800	176500	176500	176500	176400	85
291	20240215	135000	8559198700	176500	176300	176500	176300	64
292	20240215	134900	8547907800	176400	176500	176500	176300	192
293	20240215	134800	8514051500	176400	176500	176500	176300	71
294	20240215	134700	8501524400	176400	176400	176500	176300	49
295	20240215	134600	8492877300	176400	176500	176600	176400	67
296	20240215	134500	8481051900	176500	176300	176500	176300	108
297	20240215	134400	8461997300	176500	176600	176700	176400	67
298	20240215	134300	8450171500	176600	176400	176600	176400	111
299	20240215	134200	8430580800	176400	176400	176500	176400	52
300	20240215	134100	8421403300	176400	176700	176700	176400	75
301	20240215	134000	8408165200	176700	176500	176700	176500	112
302	20240215	133900	8388382400	176500	176600	176700	176500	56
303	20240215	133800	8378491100	176700	176600	176700	176400	167
304	20240215	133700	8348998600	176600	176500	176600	176300	69
305	20240215	133600	8336824200	176500	176400	176700	176300	52
306	20240215	133500	8327646000	176700	176700	176800	176300	192
307	20240215	133400	8293768200	176700	176700	176700	176400	53
308	20240215	133300	8284407600	176700	176600	176800	176400	54
309	20240215	133200	8274868700	176700	176800	176800	176600	58
310	20240215	133100	8264616400	176800	176400	176800	176400	133
311	20240215	133000	8241142900	176400	176400	176400	176200	46
312	20240215	132900	8233029400	176300	176800	176800	176300	212
313	20240215	132800	8195601400	176800	176700	176900	176600	56
314	20240215	132700	8185702900	176700	176800	176800	176600	40
315	20240215	132600	8178632900	176800	176700	176800	176500	82
316	20240215	132500	8164150600	176600	176700	176800	176600	89
317	20240215	132400	8148423200	176700	176700	176800	176500	105
318	20240215	132300	8129878200	176800	176700	176800	176600	74
319	20240215	132200	8116800400	176600	176600	176700	176500	53
320	20240215	132100	8107440800	176700	176400	176700	176400	46
321	20240215	132000	8099319600	176400	176600	176600	176400	66
322	20240215	131900	8087668000	176600	176600	176600	176500	92
323	20240215	131800	8071422900	176500	176900	176900	176500	479
324	20240215	131700	7986784400	176900	177000	177000	176700	74
325	20240215	131600	7973695800	176800	176800	177000	176800	73
326	20240215	131500	7960784300	176800	176900	177000	176700	50
327	20240215	131400	7951938200	176900	177000	177100	176700	146
328	20240215	131300	7926110900	177000	177100	177100	176800	114
329	20240215	131200	7905938100	177100	176900	177200	176900	183
330	20240215	131100	7873542400	176900	176900	176900	176900	71
331	20240215	131000	7860982500	176800	177200	177300	176800	96
332	20240215	130900	7843976100	177100	176800	177200	176700	78
333	20240215	130800	7830166100	176700	177000	177100	176700	230
334	20240215	130700	7789493400	176900	176800	177000	176800	544
335	20240215	130600	7693252400	176900	176800	176900	176300	104
336	20240215	130500	7674870400	176800	176900	176900	176500	122
337	20240215	130400	7653310700	176900	176500	176900	176500	674
338	20240215	130300	7534216700	176500	176200	176500	176200	40
339	20240215	130200	7527164900	176400	176400	176500	176300	115
340	20240215	130100	7506879200	176500	176500	176500	176400	64
341	20240215	130000	7495584100	176500	176500	176500	176400	42
342	20240215	125900	7488173100	176500	176600	176700	176400	456
343	20240215	125800	7407682100	176700	176700	176700	176600	62
344	20240215	125700	7396728100	176700	176700	176700	176600	68
345	20240215	125600	7384714300	176700	176600	176700	176600	77
346	20240215	125500	7371113500	176600	176500	176700	176500	151
347	20240215	125400	7344446000	176600	176400	176600	176400	76
348	20240215	125300	7331030400	176500	176500	176500	176400	61
349	20240215	125200	7320264100	176500	176500	176600	176400	164
350	20240215	125100	7291328500	176500	176400	176600	176300	249
351	20240215	125000	7247390800	176500	176500	176500	176200	147
352	20240215	124900	7221445900	176400	176000	176500	176000	39
353	20240215	124800	7214565700	176500	176000	176500	175700	802
354	20240215	124700	7073629500	176000	176500	176500	176000	177
355	20240215	124600	7042435200	176500	176300	176500	176200	48
356	20240215	124500	7033970600	176300	176200	176300	176200	175
357	20240215	124400	7003119900	176300	176100	176300	176100	205
358	20240215	124300	6966979600	176300	176200	176300	176100	96
359	20240215	124200	6950069500	176200	176200	176200	176100	62
360	20240215	124100	6939145400	176200	176200	176200	176100	59
361	20240215	124000	6928749700	176200	176100	176200	176100	88
362	20240215	123900	6913244800	176200	176200	176300	175800	162
363	20240215	123800	6884722300	176300	176300	176400	176200	48
364	20240215	123700	6876259600	176300	176400	176500	176200	64
365	20240215	123600	6864972200	176400	176500	176500	176300	136
366	20240215	123500	6840978600	176500	176200	176500	176200	231
367	20240215	123400	6800252000	176300	176300	176300	176200	62
368	20240215	123300	6789323000	176300	176400	176400	176200	80
369	20240215	123200	6775218100	176400	176800	176800	176200	56
370	20240215	123100	6765331000	176700	176100	176800	176100	371
371	20240215	123000	6699884300	176100	175800	176100	175700	160
372	20240215	122900	6671735600	175900	176000	176100	175800	157
373	20240215	122800	6644114100	176100	176300	176600	176100	74
374	20240215	122700	6631069700	176200	176400	176600	176200	168
375	20240215	122600	6601437500	176500	176500	176600	176400	34
376	20240215	122500	6595437300	176500	176700	176700	176500	125
377	20240215	122400	6573368700	176700	176700	176700	176500	46
378	20240215	122300	6565246900	176700	176700	176800	176400	64
379	20240215	122200	6553944500	176700	177200	177200	176700	127
380	20240215	122100	6531479900	177300	177500	177500	177100	121
381	20240215	122000	6510028000	177300	177300	177600	177200	283
382	20240215	121900	6459822700	177000	177200	177300	176900	779
383	20240215	121800	6321897600	177200	177300	177400	177200	169
384	20240215	121700	6291940000	177400	177700	177800	177200	201
385	20240215	121600	6256266900	177800	178700	178900	177800	326
386	20240215	121500	6198132200	178900	178700	179000	178600	341
387	20240215	121400	6137138000	178600	178400	178600	178100	343
388	20240215	121300	6075919100	178100	178400	178500	178100	391
389	20240215	121200	6006166600	178400	177900	178500	177800	528
390	20240215	121100	5911966400	178400	177500	178400	177500	718
391	20240215	121000	5784146400	177500	177000	177800	176900	405
392	20240215	120900	5712318900	177000	177800	177900	177000	404
393	20240215	120800	5640534600	177900	177500	177900	177500	232
394	20240215	120700	5599291600	177600	177300	177800	177100	1001
395	20240215	120600	5421471500	177100	177400	177400	176200	703
396	20240215	120500	5296938500	176000	175100	177500	175100	5958
397	20240215	120400	4246717900	175200	175200	175200	175100	70
398	20240215	120300	4234458100	175200	175200	175200	175100	59
399	20240215	120200	4224121500	175300	175300	175300	175200	20
400	20240215	120100	4220615700	175300	175100	175300	175000	45
401	20240215	120000	4212733800	175100	175000	175100	175000	42
402	20240215	115900	4205380400	175100	175400	175400	175100	58
403	20240215	115800	4195213700	175300	175400	175400	175300	94
404	20240215	115700	4178733700	175400	175400	175400	175300	461
405	20240215	115600	4097878300	175400	175400	175400	175300	377
406	20240215	115500	4031764800	175300	175200	175400	175100	1333
407	20240215	115400	3798087200	175200	174400	175200	174400	253
408	20240215	115300	3753870100	174600	174300	174600	174300	135
409	20240215	115200	3730327600	174400	174300	174400	174300	50
410	20240215	115100	3721608500	174400	174100	174400	174100	70
411	20240215	115000	3709415400	174100	174200	174200	174100	18
412	20240215	114900	3706281000	174200	174400	174400	174200	42
413	20240215	114800	3698961800	174300	174400	174400	174300	41
414	20240215	114700	3691814200	174300	174600	174600	174300	71
415	20240215	114600	3679426400	174600	174500	174700	174500	63
416	20240215	114500	3668424100	174600	174500	174600	174300	31
417	20240215	114400	3663013500	174600	174300	174600	174300	45
418	20240215	114300	3655164700	174300	174500	174500	174300	42
419	20240215	114200	3647840000	174400	174600	174700	174400	92
420	20240215	114100	3631784600	174600	174400	174600	174100	158
421	20240215	114000	3604212200	174400	174300	174600	174300	201
422	20240215	113900	3569161100	174400	173700	174500	173700	773
423	20240215	113800	3434662300	173800	173700	173800	173700	57
424	20240215	113700	3424758800	173800	173600	173800	173400	110
425	20240215	113600	3405659900	173600	173500	173600	173400	40
426	20240215	113500	3398720500	173400	173500	173600	173400	37
427	20240215	113400	3392300800	173400	173500	173500	173400	33
428	20240215	113300	3386576400	173500	173400	173500	173400	52
429	20240215	113200	3377556700	173500	173500	173500	173400	26
430	20240215	113100	3373046800	173500	173500	173500	173400	49
431	20240215	113000	3364546000	173400	173400	173500	173400	40
432	20240215	112900	3357608200	173400	173500	173500	173400	24
433	20240215	112800	3353446200	173500	173500	173500	173400	59
434	20240215	112700	3343214300	173400	173300	173500	173300	35
435	20240215	112600	3337144300	173300	173400	173500	173300	84
436	20240215	112500	3322575900	173300	173300	173300	173200	139
437	20240215	112400	3298490200	173300	173200	173300	173200	28
438	20240215	112300	3293639400	173200	173200	173300	173200	19
439	20240215	112200	3290347800	173300	173300	173300	173200	25
440	20240215	112100	3286016300	173300	173200	173300	173200	48
441	20240215	112000	3277699700	173200	173200	173300	173200	39
442	20240215	111900	3270943300	173200	173200	173300	173200	62
443	20240215	111800	3260200800	173300	173400	173500	173300	276
444	20240215	111700	3212358900	173400	173500	173500	173400	31
445	20240215	111600	3206982500	173400	173400	173500	173400	35
446	20240215	111500	3200912200	173400	173400	173600	173400	25
447	20240215	111400	3196576200	173400	173300	173600	173300	47
448	20240215	111300	3188427000	173300	173400	173400	173300	26
449	20240215	111200	3183919100	173400	173400	173400	173300	21
450	20240215	111100	3180279100	173300	173300	173400	173300	23
451	20240215	111000	3176292400	173400	173300	173400	173300	37
452	20240215	110900	3169879300	173300	173300	173400	173200	90
453	20240215	110800	3154282500	173300	173300	173300	173200	29
454	20240215	110700	3149257900	173300	173200	173300	173200	62
455	20240215	110600	3138516100	173200	173200	173300	173200	16
456	20240215	110500	3135744300	173300	173200	173300	173200	43
457	20240215	110400	3128294900	173200	173300	173400	173200	48
458	20240215	110300	3119978200	173300	173600	173800	173300	380
459	20240215	110200	3054038600	173800	173700	173800	173600	69
460	20240215	110100	3042052400	173800	173700	173800	173700	92
461	20240215	110000	3026064600	173700	173800	173800	173600	80
462	20240215	105900	3012171800	173700	173700	173800	173700	24
463	20240215	105800	3008002400	173700	173700	173800	173700	175
464	20240215	105700	2977603600	173700	173700	173800	173600	138
465	20240215	105600	2953641000	173800	173700	173800	173600	13
466	20240215	105500	2951383000	173600	173600	173700	173600	86
467	20240215	105400	2936447200	173700	173800	173800	173600	61
468	20240215	105300	2925851100	173800	173900	173900	173600	199
469	20240215	105200	2891272600	174000	174000	174000	173900	14
470	20240215	105100	2888836700	174000	173900	174000	173800	56
471	20240215	105000	2879098300	173900	173800	174200	173800	25
472	20240215	104900	2874751800	173800	174700	174800	173800	470
473	20240215	104800	2792888100	174500	174900	174900	174500	194
474	20240215	104700	2758985800	174900	174900	174900	174800	36
475	20240215	104600	2752691100	174900	175300	175300	174900	358
476	20240215	104500	2689983200	175300	174900	175500	174900	152
477	20240215	104400	2663331800	175200	175400	175400	174900	481
478	20240215	104300	2579029100	175400	175300	175500	175300	85
479	20240215	104200	2564119700	175300	175200	175300	175000	399
480	20240215	104100	2494239400	175100	175000	175200	175000	63
481	20240215	104000	2483209600	174800	174700	175000	174600	371
482	20240215	103900	2418290200	175000	174700	175100	174700	671
483	20240215	103800	2300925200	174700	174200	174700	174200	667
484	20240215	103700	2184508200	174200	173700	174200	173700	617
485	20240215	103600	2077164100	173700	173900	173900	173700	37
486	20240215	103500	2070732400	173900	173600	173900	173600	397
487	20240215	103400	2001760700	173600	173700	173700	173600	17
488	20240215	103300	1998808900	173700	173700	173700	173600	98
489	20240215	103200	1981790200	173700	173700	173700	173600	40
490	20240215	103100	1974844100	173600	173500	173600	173500	57
491	20240215	103000	1964951700	173600	173600	173600	173300	116
492	20240215	102900	1944816300	173600	173300	173600	173200	694
493	20240215	102800	1824413600	173300	173200	173300	173200	104
494	20240215	102700	1806399100	173300	173200	173400	173200	68
495	20240215	102600	1794617400	173300	173200	173400	173200	109
496	20240215	102500	1775735200	173200	173100	173200	173100	28
497	20240215	102400	1770886600	173200	172900	173300	172900	161
498	20240215	102300	1743033400	172800	172900	172900	172800	16
499	20240215	102200	1740268100	172900	172800	172900	172800	37
500	20240215	102100	1733871900	172900	172900	172900	172800	52
501	20240215	102000	1724881900	172900	172900	173000	172800	50
502	20240215	101900	1716236800	172900	172800	173000	172800	25
503	20240215	101800	1711914700	172800	172900	173000	172800	54
504	20240215	101700	1702578300	173000	173000	173000	172900	33
505	20240215	101600	1696871100	173000	173100	173100	172900	122
506	20240215	101500	1675763000	173200	173200	173300	173100	111
507	20240215	101400	1656541500	173300	173300	173400	173200	32
508	20240215	101300	1650996200	173400	173400	173400	173400	17
509	20240215	101200	1648048400	173400	173400	173400	173200	135
510	20240215	101100	1624652700	173400	173300	173500	173300	42
511	20240215	101000	1617367500	173500	173300	173500	173300	175
512	20240215	100900	1587022100	173400	173200	173400	173200	138
513	20240215	100800	1563108600	173200	173400	173400	173200	22
514	20240215	100700	1559295400	173400	173300	173400	173200	274
515	20240215	100600	1511835200	173300	173300	173300	173300	12
516	20240215	100500	1509755600	173200	173400	173400	173200	53
517	20240215	100400	1500570200	173400	173300	173400	173300	54
518	20240215	100300	1491208000	173400	173300	173400	173300	96
519	20240215	100200	1474563600	173300	173300	173400	173300	75
520	20240215	100100	1461561400	173300	173300	173300	173000	98
521	20240215	100000	1444583300	173300	173000	173400	172900	536
522	20240215	095900	1351747400	172900	172900	172900	172800	102
523	20240215	095800	1334112600	172900	172900	172900	172800	16
524	20240215	095700	1331346900	173000	172900	173000	172900	139
525	20240215	095600	1307313300	172800	172700	172900	172700	334
526	20240215	095500	1249626000	172700	172700	172700	172700	32
527	20240215	095400	1244099600	172600	172700	172700	172600	26
528	20240215	095300	1239611000	172700	172600	172700	172600	108
529	20240215	095200	1220969700	172700	172700	172700	172600	28
530	20240215	095100	1216134300	172700	172600	172700	172600	70
531	20240215	095000	1204047000	172700	172700	172700	172600	289
532	20240215	094900	1154139600	172700	172900	172900	172700	99
533	20240215	094800	1137033300	172800	172900	172900	172800	52
534	20240215	094700	1128042800	172900	172900	172900	172800	45
535	20240215	094600	1120263100	172900	172800	172900	172800	132
536	20240215	094500	1097452400	172800	172800	172900	172700	413
537	20240215	094400	1026104400	172900	173200	173200	172800	65
538	20240215	094300	1014861700	173200	173300	173300	173000	121
539	20240215	094200	993915900	173300	173300	173300	173200	37
540	20240215	094100	987504900	173300	173400	173400	173200	58
541	20240215	094000	977450300	173400	173300	173400	173300	51
542	20240215	093900	968611700	173300	173100	173400	173100	34
543	20240215	093800	962722000	173200	173000	173200	173000	67
544	20240215	093700	951121200	173200	172900	173200	172900	110
545	20240215	093600	932088200	172900	172900	172900	172800	27
546	20240215	093500	927420700	172900	172800	172900	172800	81
547	20240215	093400	913416600	172900	172900	172900	172800	22
548	20240215	093300	909613000	172900	172800	172900	172800	19
549	20240215	093200	906328900	172800	172900	173000	172800	57
550	20240215	093100	896475500	173000	173200	173200	172900	225
551	20240215	093000	857545100	173200	173100	173200	173100	22
552	20240215	092900	853736000	173100	173100	173200	173100	22
553	20240215	092800	849926600	173200	173100	173200	173000	56
554	20240215	092700	840233200	173100	173000	173200	173000	82
555	20240215	092600	826042400	173000	173400	173400	173000	240
556	20240215	092500	784469100	173300	173300	173400	173300	351
557	20240215	092400	723618900	173300	173400	173500	173300	135
558	20240215	092300	700211000	173300	173000	173500	172800	427
559	20240215	092200	626221000	172900	172700	172900	172700	125
560	20240215	092100	604622800	172700	172800	172800	172700	26
561	20240215	092000	600132100	172600	172700	172800	172600	97
562	20240215	091900	583382200	172700	172800	172800	172700	86
563	20240215	091800	568522300	172800	172900	172900	172800	152
564	20240215	091700	542253600	172900	172800	172900	172800	18
565	20240215	091600	539142500	172900	173100	173100	172800	258
566	20240215	091500	494526800	173100	173000	173200	173000	45
567	20240215	091400	486738600	173000	173200	173300	173000	136
568	20240215	091300	463194600	173200	173200	173300	173200	51
569	20240215	091200	454358500	173200	173000	173200	173000	52
570	20240215	091100	445360400	173000	173100	173300	173000	25
571	20240215	091000	441033500	173100	173300	173400	173100	188
572	20240215	090900	408457900	173400	173300	173400	173200	115
573	20240215	090800	388527500	173200	172900	173300	172900	530
574	20240215	090700	296780500	172900	172700	172900	172700	117
575	20240215	090600	276566500	172600	172600	172700	172600	69
576	20240215	090500	264654800	172600	172700	172700	172600	84
577	20240215	090400	250155400	172700	173100	173100	172700	213
578	20240215	090300	213346200	173100	173200	173400	172600	241
579	20240215	090200	171614800	173200	173000	173200	172500	193
580	20240215	090100	138221900	173000	173300	173300	172400	206
581	20240215	090000	102684300	172500	173700	173700	172500	585