KissMeData/000150/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183000	5247438100	93600	93600	93600	93600	2800
3	20240215	182900	5247438100	93600	93600	93600	93600	0
4	20240215	182800	5247438100	93600	93600	93600	93600	0
5	20240215	182700	5247438100	93600	93600	93600	93600	0
6	20240215	182600	5247438100	93600	93600	93600	93600	0
7	20240215	182500	5247438100	93600	93600	93600	93600	0
8	20240215	182400	5247438100	93600	93600	93600	93600	0
9	20240215	182300	5247438100	93600	93600	93600	93600	0
10	20240215	182200	5247438100	93600	93600	93600	93600	0
11	20240215	182100	5247438100	93600	93600	93600	93600	0
12	20240215	182000	5247438100	93600	93600	93600	93600	0
13	20240215	181900	5247438100	93600	93600	93600	93600	0
14	20240215	181800	5247438100	93600	93600	93600	93600	0
15	20240215	181700	5247438100	93600	93600	93600	93600	0
16	20240215	181600	5247438100	93600	93600	93600	93600	0
17	20240215	181500	5247438100	93600	93600	93600	93600	0
18	20240215	181400	5247438100	93600	93600	93600	93600	0
19	20240215	181300	5247438100	93600	93600	93600	93600	0
20	20240215	181200	5247438100	93600	93600	93600	93600	0
21	20240215	181100	5247438100	93600	93600	93600	93600	0
22	20240215	181000	5247438100	93600	93600	93600	93600	0
23	20240215	180900	5247438100	93600	93600	93600	93600	0
24	20240215	180800	5247438100	93600	93600	93600	93600	0
25	20240215	180700	5247438100	93600	93600	93600	93600	0
26	20240215	180600	5247438100	93600	93600	93600	93600	0
27	20240215	180500	5247438100	93600	93600	93600	93600	0
28	20240215	180400	5247438100	93600	93600	93600	93600	0
29	20240215	180300	5247438100	93600	93600	93600	93600	0
30	20240215	180200	5247438100	93600	93600	93600	93600	0
31	20240215	180100	5247438100	93600	93600	93600	93600	0
32	20240215	180000	5247438100	93600	93600	93600	93600	2800
33	20240215	175900	5247438100	93600	93600	93600	93600	0
34	20240215	175800	5247438100	93600	93600	93600	93600	0
35	20240215	175700	5247438100	93600	93600	93600	93600	0
36	20240215	175600	5247438100	93600	93600	93600	93600	0
37	20240215	175500	5247438100	93600	93600	93600	93600	0
38	20240215	175400	5247438100	93600	93600	93600	93600	0
39	20240215	175300	5247438100	93600	93600	93600	93600	0
40	20240215	175200	5247438100	93600	93600	93600	93600	0
41	20240215	175100	5247438100	93600	93600	93600	93600	0
42	20240215	175000	5247438100	93600	93600	93600	93600	0
43	20240215	174900	5247438100	93600	93600	93600	93600	0
44	20240215	174800	5247438100	93600	93600	93600	93600	0
45	20240215	174700	5247438100	93600	93600	93600	93600	0
46	20240215	174600	5247438100	93600	93600	93600	93600	0
47	20240215	174500	5247438100	93600	93600	93600	93600	0
48	20240215	174400	5247438100	93600	93600	93600	93600	0
49	20240215	174300	5247438100	93600	93600	93600	93600	0
50	20240215	174200	5247438100	93600	93600	93600	93600	0
51	20240215	174100	5247438100	93600	93600	93600	93600	0
52	20240215	174000	5247438100	93600	93600	93600	93600	0
53	20240215	173900	5247438100	93600	93600	93600	93600	0
54	20240215	173800	5247438100	93600	93600	93600	93600	0
55	20240215	173700	5247438100	93600	93600	93600	93600	0
56	20240215	173600	5247438100	93600	93600	93600	93600	0
57	20240215	173500	5247438100	93600	93600	93600	93600	0
58	20240215	173400	5247438100	93600	93600	93600	93600	0
59	20240215	173300	5247438100	93600	93600	93600	93600	0
60	20240215	173200	5247438100	93600	93600	93600	93600	0
61	20240215	173100	5247438100	93600	93600	93600	93600	0
62	20240215	173000	5247438100	93600	93600	93600	93600	2800
63	20240215	172900	5247438100	93600	93600	93600	93600	0
64	20240215	172800	5247438100	93600	93600	93600	93600	0
65	20240215	172700	5247438100	93600	93600	93600	93600	0
66	20240215	172600	5247438100	93600	93600	93600	93600	0
67	20240215	172500	5247438100	93600	93600	93600	93600	0
68	20240215	172400	5247438100	93600	93600	93600	93600	0
69	20240215	172300	5247438100	93600	93600	93600	93600	0
70	20240215	172200	5247438100	93600	93600	93600	93600	0
71	20240215	172100	5247438100	93600	93600	93600	93600	0
72	20240215	172000	5247438100	93600	93600	93600	93600	0
73	20240215	171900	5247438100	93600	93600	93600	93600	0
74	20240215	171800	5247438100	93600	93600	93600	93600	0
75	20240215	171700	5247438100	93600	93600	93600	93600	0
76	20240215	171600	5247438100	93600	93600	93600	93600	0
77	20240215	171500	5247438100	93600	93600	93600	93600	0
78	20240215	171400	5247438100	93600	93600	93600	93600	0
79	20240215	171300	5247438100	93600	93600	93600	93600	0
80	20240215	171200	5247438100	93600	93600	93600	93600	0
81	20240215	171100	5247438100	93600	93600	93600	93600	0
82	20240215	171000	5247438100	93600	93600	93600	93600	0
83	20240215	170900	5247438100	93600	93600	93600	93600	0
84	20240215	170800	5247438100	93600	93600	93600	93600	0
85	20240215	170700	5247438100	93600	93600	93600	93600	0
86	20240215	170600	5247438100	93600	93600	93600	93600	0
87	20240215	170500	5247438100	93600	93600	93600	93600	0
88	20240215	170400	5247438100	93600	93600	93600	93600	0
89	20240215	170300	5247438100	93600	93600	93600	93600	0
90	20240215	170200	5247438100	93600	93600	93600	93600	0
91	20240215	170100	5247438100	93600	93600	93600	93600	0
92	20240215	170000	5247438100	93600	93600	93600	93600	2800
93	20240215	165900	5247438100	93600	93600	93600	93600	0
94	20240215	165800	5247438100	93600	93600	93600	93600	0
95	20240215	165700	5247438100	93600	93600	93600	93600	0
96	20240215	165600	5247438100	93600	93600	93600	93600	0
97	20240215	165500	5247438100	93600	93600	93600	93600	0
98	20240215	165400	5247438100	93600	93600	93600	93600	0
99	20240215	165300	5247438100	93600	93600	93600	93600	0
100	20240215	165200	5247438100	93600	93600	93600	93600	0
101	20240215	165100	5247438100	93600	93600	93600	93600	0
102	20240215	165000	5247438100	93600	93600	93600	93600	0
103	20240215	164900	5247438100	93600	93600	93600	93600	0
104	20240215	164800	5247438100	93600	93600	93600	93600	0
105	20240215	164700	5247438100	93600	93600	93600	93600	0
106	20240215	164600	5247438100	93600	93600	93600	93600	0
107	20240215	164500	5247438100	93600	93600	93600	93600	0
108	20240215	164400	5247438100	93600	93600	93600	93600	0
109	20240215	164300	5247438100	93600	93600	93600	93600	0
110	20240215	164200	5247438100	93600	93600	93600	93600	0
111	20240215	164100	5247438100	93600	93600	93600	93600	0
112	20240215	164000	5247438100	93600	93600	93600	93600	0
113	20240215	163900	5247438100	93600	93600	93600	93600	0
114	20240215	163800	5247438100	93600	93600	93600	93600	0
115	20240215	163700	5247438100	93600	93600	93600	93600	0
116	20240215	163600	5247438100	93600	93600	93600	93600	0
117	20240215	163500	5247438100	93600	93600	93600	93600	0
118	20240215	163400	5247438100	93600	93600	93600	93600	0
119	20240215	163300	5247438100	93600	93600	93600	93600	0
120	20240215	163200	5247438100	93600	93600	93600	93600	0
121	20240215	163100	5247438100	93600	93600	93600	93600	0
122	20240215	163000	5247438100	93600	93600	93600	93600	2800
123	20240215	162900	5247438100	93600	93600	93600	93600	0
124	20240215	162800	5247438100	93600	93600	93600	93600	0
125	20240215	162700	5247438100	93600	93600	93600	93600	0
126	20240215	162600	5247438100	93600	93600	93600	93600	0
127	20240215	162500	5247438100	93600	93600	93600	93600	0
128	20240215	162400	5247438100	93600	93600	93600	93600	0
129	20240215	162300	5247438100	93600	93600	93600	93600	0
130	20240215	162200	5247438100	93600	93600	93600	93600	0
131	20240215	162100	5247438100	93600	93600	93600	93600	0
132	20240215	162000	5247438100	93600	93600	93600	93600	0
133	20240215	161900	5247438100	93600	93600	93600	93600	0
134	20240215	161800	5247438100	93600	93600	93600	93600	0
135	20240215	161700	5247438100	93600	93600	93600	93600	0
136	20240215	161600	5247438100	93600	93600	93600	93600	0
137	20240215	161500	5247438100	93600	93600	93600	93600	0
138	20240215	161400	5247438100	93600	93600	93600	93600	0
139	20240215	161300	5247438100	93600	93600	93600	93600	0
140	20240215	161200	5247438100	93600	93600	93600	93600	0
141	20240215	161100	5247438100	93600	93600	93600	93600	0
142	20240215	161000	5247438100	93600	93600	93600	93600	0
143	20240215	160900	5247438100	93600	93600	93600	93600	0
144	20240215	160800	5247438100	93600	93600	93600	93600	0
145	20240215	160700	5247438100	93600	93600	93600	93600	0
146	20240215	160600	5247438100	93600	93600	93600	93600	0
147	20240215	160500	5247438100	93600	93600	93600	93600	0
148	20240215	160400	5247438100	93600	93600	93600	93600	0
149	20240215	160300	5247438100	93600	93600	93600	93600	0
150	20240215	160200	5247438100	93600	93600	93600	93600	0
151	20240215	160100	5247438100	93600	93600	93600	93600	0
152	20240215	160000	5247438100	93600	93600	93600	93600	2800
153	20240215	155900	5247438100	93600	93600	93600	93600	0
154	20240215	155800	5247438100	93600	93600	93600	93600	0
155	20240215	155700	5247438100	93600	93600	93600	93600	0
156	20240215	155600	5247438100	93600	93600	93600	93600	0
157	20240215	155500	5247438100	93600	93600	93600	93600	0
158	20240215	155400	5247438100	93600	93600	93600	93600	0
159	20240215	155300	5247438100	93600	93600	93600	93600	0
160	20240215	155200	5247438100	93600	93600	93600	93600	0
161	20240215	155100	5247438100	93600	93600	93600	93600	0
162	20240215	155000	5247438100	93600	93600	93600	93600	0
163	20240215	154900	5247438100	93600	93600	93600	93600	0
164	20240215	154800	5247438100	93600	93600	93600	93600	0
165	20240215	154700	5247438100	93600	93600	93600	93600	0
166	20240215	154600	5247438100	93600	93600	93600	93600	0
167	20240215	154500	5247438100	93600	93600	93600	93600	0
168	20240215	154400	5247438100	93600	93600	93600	93600	0
169	20240215	154300	5247438100	93600	93600	93600	93600	0
170	20240215	154200	5247438100	93600	93600	93600	93600	0
171	20240215	154100	5247438100	93600	93600	93600	93600	0
172	20240215	154000	5247438100	93600	93600	93600	93600	0
173	20240215	153900	5247438100	93600	93600	93600	93600	0
174	20240215	153800	5247438100	93600	93600	93600	93600	0
175	20240215	153700	5247438100	93600	93600	93600	93600	0
176	20240215	153600	5247438100	93600	93600	93600	93600	0
177	20240215	153500	5247438100	93600	93600	93600	93600	0
178	20240215	153400	5247438100	93600	93600	93600	93600	0
179	20240215	153300	5247438100	93600	93600	93600	93600	0
180	20240215	153200	5247438100	93600	93600	93600	93600	0
181	20240215	153100	5247438100	93600	93600	93600	93600	0
182	20240215	153000	5247438100	93600	93600	93600	93600	5600
183	20240215	152900	4985358100	93600	93600	93600	93600	0
184	20240215	152800	4985358100	93600	93600	93600	93600	0
185	20240215	152700	4985358100	93600	93600	93600	93600	0
186	20240215	152600	4985358100	93600	93600	93600	93600	0
187	20240215	152500	4985358100	93600	93600	93600	93600	0
188	20240215	152400	4985358100	93600	93600	93600	93600	0
189	20240215	152300	4985358100	93600	93600	93600	93600	0
190	20240215	152200	4985358100	93600	93600	93600	93600	0
191	20240215	152100	4985358100	93600	93600	93600	93600	0
192	20240215	152000	4985358100	93600	93600	93600	93600	0
193	20240215	151900	4985358100	93600	93300	94000	93300	460
194	20240215	151800	4942208800	93700	93300	93800	93300	2851
195	20240215	151700	4675532800	93400	93200	93400	93200	149
196	20240215	151600	4661617300	93200	93200	93500	93200	194
197	20240215	151500	4643486800	93400	93400	93500	93400	171
198	20240215	151400	4627512500	93400	93200	93400	93200	116
199	20240215	151300	4616689100	93100	92700	93100	92700	40
200	20240215	151200	4612973900	92700	93100	93100	92700	703
201	20240215	151100	4547701200	93200	93500	93500	93200	329
202	20240215	151000	4516978800	93500	93200	93500	93200	152
203	20240215	150900	4502774500	93200	93200	93400	93200	148
204	20240215	150800	4488953500	93200	93200	93300	93100	190
205	20240215	150700	4471234700	93400	93100	93400	93100	171
206	20240215	150600	4455273600	93100	93200	93300	93100	125
207	20240215	150500	4443617200	93100	93200	93300	93100	196
208	20240215	150400	4425337200	93200	93100	93300	93100	167
209	20240215	150300	4409772200	93200	93200	93200	93100	99
210	20240215	150200	4400547600	93100	93100	93100	93100	16
211	20240215	150100	4399058000	93200	93100	93200	93100	87
212	20240215	150000	4390951600	93200	93000	93200	93000	184
213	20240215	145900	4373809100	92900	92900	93100	92900	74
214	20240215	145800	4366922000	92900	92900	93200	92900	73
215	20240215	145700	4360125100	93100	93000	93100	92900	65
216	20240215	145600	4354075000	92900	92900	92900	92900	15
217	20240215	145500	4352681500	92900	93000	93000	92900	144
218	20240215	145400	4339289600	93100	93200	93200	93100	604
219	20240215	145300	4283027500	93200	93200	93300	93200	94
220	20240215	145200	4274260400	93200	93300	93300	93200	179
221	20240215	145100	4257560200	93300	93300	93400	93300	116
222	20240215	145000	4246729200	93300	93100	93400	93100	112
223	20240215	144900	4236281700	93300	93100	93400	93100	101
224	20240215	144800	4226853900	93100	93300	93400	93100	157
225	20240215	144700	4212206500	93300	93300	93300	93300	70
226	20240215	144600	4205675500	93400	93300	93400	93100	97
227	20240215	144500	4196626400	93300	93100	93300	93100	119
228	20240215	144400	4185535300	93300	93300	93300	93200	183
229	20240215	144300	4168469700	93400	93300	93400	93000	169
230	20240215	144200	4152701800	93300	93000	93300	93000	148
231	20240215	144100	4138931300	93000	93000	93200	93000	112
232	20240215	144000	4128498900	93000	93000	93300	93000	334
233	20240215	143900	4097380700	93100	93100	93200	93100	119
234	20240215	143800	4086294700	93100	93100	93200	93000	177
235	20240215	143700	4069816400	93100	92900	93100	92900	63
236	20240215	143600	4063955900	92900	92900	93000	92900	33
237	20240215	143500	4060887900	93000	92900	93000	92900	55
238	20240215	143400	4055775600	92900	93000	93000	92900	106
239	20240215	143300	4045921200	92900	92900	93000	92900	82
240	20240215	143200	4038298700	92900	93000	93100	92900	110
241	20240215	143100	4028069900	93000	93000	93200	93000	158
242	20240215	143000	4013365600	93000	93000	93100	93000	62
243	20240215	142900	4007596400	93000	93000	93100	92900	121
244	20240215	142800	3996339600	93000	92900	93100	92900	88
245	20240215	142700	3988156600	92900	93000	93200	92900	133
246	20240215	142600	3975783500	93000	92900	93300	92900	148
247	20240215	142500	3962015400	92900	92900	93300	92900	88
248	20240215	142400	3953827800	92900	93000	93100	92900	106
249	20240215	142300	3943972700	92900	92900	93000	92900	114
250	20240215	142200	3933375100	92800	92900	93000	92800	78
251	20240215	142100	3926128600	92800	92800	92900	92800	54
252	20240215	142000	3921116600	92800	93000	93000	92800	92
253	20240215	141900	3912568200	92900	92800	93000	92800	46
254	20240215	141800	3908295800	92800	92800	92900	92800	49
255	20240215	141700	3903746100	92800	92800	93000	92800	122
256	20240215	141600	3892408200	92800	92900	93000	92800	59
257	20240215	141500	3886927900	92800	92900	93000	92800	169
258	20240215	141400	3871226300	92900	92900	93000	92900	55
259	20240215	141300	3866115200	92900	92900	93000	92900	125
260	20240215	141200	3854495200	92900	92900	93000	92900	212
261	20240215	141100	3834793100	92900	92900	93000	92900	95
262	20240215	141000	3825962000	92900	92900	93000	92900	99
263	20240215	140900	3816759200	92900	92900	93000	92900	96
264	20240215	140800	3807834300	92900	92900	92900	92900	40
265	20240215	140700	3804118300	92900	93000	93000	92900	157
266	20240215	140600	3789523500	92900	92900	93000	92900	497
267	20240215	140500	3743346500	92800	92900	92900	92800	126
268	20240215	140400	3731644800	92800	92800	92900	92800	94
269	20240215	140300	3722917000	92800	92900	92900	92800	173
270	20240215	140200	3706849100	92800	92900	92900	92800	88
271	20240215	140100	3698677000	92800	92800	92900	92800	69
272	20240215	140000	3692269400	92800	92800	92900	92800	106
273	20240215	135900	3682429200	92800	92800	92900	92800	80
274	20240215	135800	3674999100	92800	92800	92900	92800	20
275	20240215	135700	3673141700	92800	92800	92800	92700	59
276	20240215	135600	3667666600	92700	92800	92800	92700	74
277	20240215	135500	3660800600	92700	92700	92700	92700	6
278	20240215	135400	3660244400	92700	92700	92800	92700	134
279	20240215	135300	3647813100	92800	92700	92800	92700	11
280	20240215	135200	3646793300	92700	92700	92700	92700	19
281	20240215	135100	3645032000	92700	92700	92800	92600	94
282	20240215	135000	3636312700	92600	92600	92600	92600	113
283	20240215	134900	3625848900	92600	92700	92800	92600	92
284	20240215	134800	3617320700	92700	92700	92700	92600	174
285	20240215	134700	3601191400	92800	92700	92800	92700	74
286	20240215	134600	3594324700	92700	92700	92800	92700	58
287	20240215	134500	3588943200	92700	92700	92800	92700	17
288	20240215	134400	3587366900	92800	92600	92800	92600	140
289	20240215	134300	3574393400	92600	92700	92700	92600	60
290	20240215	134200	3568832500	92700	92700	92800	92700	26
291	20240215	134100	3566421100	92700	92700	92800	92600	99
292	20240215	134000	3557236000	92600	92700	92700	92600	67
293	20240215	133900	3551027000	92600	92700	92700	92600	48
294	20240215	133800	3546577800	92600	92700	92800	92600	118
295	20240215	133700	3535637600	92600	92600	92700	92600	46
296	20240215	133600	3531375100	92600	92600	92700	92600	12
297	20240215	133500	3530263300	92700	92600	92700	92600	110
298	20240215	133400	3520067100	92600	92700	92700	92600	6
299	20240215	133300	3519511400	92600	92600	92600	92600	16
300	20240215	133200	3518029800	92600	92600	92700	92600	124
301	20240215	133100	3506536100	92600	92600	92600	92600	9
302	20240215	133000	3505702700	92600	92600	92600	92600	10
303	20240215	132900	3504776700	92600	92600	92700	92600	169
304	20240215	132800	3489118800	92600	92600	92600	92600	7
305	20240215	132700	3488470600	92600	92600	92700	92600	27
306	20240215	132600	3485970200	92600	92500	92700	92500	97
307	20240215	132500	3476981200	92700	92600	92700	92500	78
308	20240215	132400	3469760000	92500	92500	92500	92500	54
309	20240215	132300	3464765000	92500	92400	92600	92400	91
310	20240215	132200	3456347600	92400	92500	92600	92400	473
311	20240215	132100	3412591800	92500	92500	92600	92500	11
312	20240215	132000	3411574200	92500	92500	92600	92500	19
313	20240215	131900	3409815300	92500	92500	92700	92500	58
314	20240215	131800	3404442400	92700	92700	92700	92600	497
315	20240215	131700	3358402200	92700	92700	92800	92700	24
316	20240215	131600	3356177300	92700	92700	92800	92700	124
317	20240215	131500	3344678900	92700	92600	92700	92600	31
318	20240215	131400	3341806200	92600	92600	92600	92600	15
319	20240215	131300	3340417200	92600	92700	92800	92600	277
320	20240215	131200	3314732200	92700	92800	92800	92700	389
321	20240215	131100	3278635100	92800	92800	92800	92800	21
322	20240215	131000	3276686300	92800	92800	92900	92800	73
323	20240215	130900	3269907500	92800	92800	92800	92800	6
324	20240215	130800	3269350700	92800	92900	92900	92800	24
325	20240215	130700	3267121800	92800	92800	92800	92800	9
326	20240215	130600	3266286600	92800	92900	92900	92800	276
327	20240215	130500	3240647000	92900	92900	93100	92900	87
328	20240215	130400	3232556900	92900	92900	93100	92900	35
329	20240215	130300	3229301000	92900	93000	93100	92900	106
330	20240215	130200	3219452600	92900	93000	93100	92900	124
331	20240215	130100	3207922100	93000	93000	93000	93000	44
332	20240215	130000	3203830100	93100	93100	93100	93000	41
333	20240215	125900	3200014500	93200	93100	93200	93000	79
334	20240215	125800	3192654100	93000	92900	93200	92900	30
335	20240215	125700	3189859600	93200	93100	93200	92900	50
336	20240215	125600	3185205200	93200	92900	93200	92900	39
337	20240215	125500	3181573500	92900	92900	93200	92900	75
338	20240215	125400	3174594100	92900	93000	93100	92900	216
339	20240215	125300	3154500800	93000	93100	93200	93000	150
340	20240215	125200	3140534900	93100	93300	93300	93100	23
341	20240215	125100	3138391000	93100	93200	93300	93100	90
342	20240215	125000	3130003300	93100	93200	93200	93100	22
343	20240215	124900	3127953600	93100	93200	93200	93100	116
344	20240215	124800	3117144300	93100	93100	93100	93100	5
345	20240215	124700	3116678800	93200	93100	93200	93100	43
346	20240215	124600	3112674000	93100	92900	93100	92900	23
347	20240215	124500	3110533900	93200	92900	93200	92900	24
348	20240215	124400	3108299400	93100	92900	93100	92900	27
349	20240215	124300	3105788600	93000	92900	93000	92900	50
350	20240215	124200	3101139100	92900	92900	93000	92900	71
351	20240215	124100	3094541600	93000	92900	93000	92900	30
352	20240215	124000	3091752400	92900	92600	92900	92600	91
353	20240215	123900	3083315800	92700	92800	92800	92500	32
354	20240215	123800	3080348700	92500	92800	92800	92500	374
355	20240215	123700	3045677500	92800	92900	92900	92800	26
356	20240215	123600	3043262700	92800	92900	92900	92800	158
357	20240215	123500	3028586200	93000	92900	93000	92900	18
358	20240215	123400	3026913900	92900	92900	92900	92900	10
359	20240215	123300	3025984900	92900	92900	92900	92900	25
360	20240215	123200	3023662400	93100	93100	93200	92900	502
361	20240215	123100	2976955400	93100	93100	93200	93100	35
362	20240215	123000	2973695600	93100	93200	93200	93100	76
363	20240215	122900	2966612500	93100	93100	93200	93100	43
364	20240215	122800	2962605300	93100	93200	93300	93100	159
365	20240215	122700	2947786100	93300	93100	93300	93100	46
366	20240215	122600	2943499100	93200	93100	93200	93100	25
367	20240215	122500	2941170100	93200	93000	93200	93000	22
368	20240215	122400	2939121800	93200	93100	93200	93000	20
369	20240215	122300	2937258800	93200	93000	93200	93000	29
370	20240215	122200	2934557800	93000	93000	93200	93000	48
371	20240215	122100	2930085800	93000	93100	93200	93000	27
372	20240215	122000	2927571500	93100	93000	93100	93000	155
373	20240215	121900	2913151200	93100	93100	93100	93000	53
374	20240215	121800	2908218200	93000	93000	93100	93000	5
375	20240215	121700	2907753100	93000	93000	93100	93000	62
376	20240215	121600	2901987000	93000	93000	93100	93000	36
377	20240215	121500	2898637300	93000	93000	93100	93000	52
378	20240215	121400	2893799700	93000	93000	93000	93000	16
379	20240215	121300	2892311700	93000	93100	93100	93000	71
380	20240215	121200	2885701800	93100	93000	93100	93000	34
381	20240215	121100	2882537700	93100	93000	93100	93000	44
382	20240215	121000	2878442600	93100	93000	93100	93000	8
383	20240215	120900	2877698100	93000	93300	93300	93000	236
384	20240215	120800	2855703100	93300	93300	93300	93200	48
385	20240215	120700	2851225200	93200	93300	93400	93200	73
386	20240215	120600	2844413300	93300	93200	93400	93200	43
387	20240215	120500	2840399300	93400	93200	93400	93200	66
388	20240215	120400	2834236100	93200	93300	93400	93200	48
389	20240215	120300	2829758600	93200	93400	93400	93200	22
390	20240215	120200	2827706600	93200	93300	93400	93200	32
391	20240215	120100	2824719600	93200	93300	93300	93200	39
392	20240215	120000	2821082500	93200	93200	93300	93200	34
393	20240215	115900	2817911100	93200	93300	93300	93200	40
394	20240215	115800	2814180500	93200	93200	93300	93200	27
395	20240215	115700	2811662700	93200	93000	93300	93000	27
396	20240215	115600	2809145900	93100	93100	93300	93100	66
397	20240215	115500	2802996200	93100	93200	93300	93100	89
398	20240215	115400	2794697200	93200	93100	93300	93100	40
399	20240215	115300	2790969700	93200	93100	93200	93100	26
400	20240215	115200	2788547500	93100	93100	93300	93100	146
401	20240215	115100	2774944900	93100	93300	93300	93100	29
402	20240215	115000	2772239500	93200	93200	93300	93200	131
403	20240215	114900	2760029000	93300	93200	93300	93200	88
404	20240215	114800	2751819600	93200	93300	93300	93200	45
405	20240215	114700	2747622600	93200	93200	93300	93200	36
406	20240215	114600	2744265900	93200	93200	93300	93200	37
407	20240215	114500	2740814500	93200	93200	93300	93100	29
408	20240215	114400	2738111700	93200	93100	93200	93100	26
409	20240215	114300	2735689800	93100	93200	93300	93100	45
410	20240215	114200	2731493500	93300	93300	93300	93100	50
411	20240215	114100	2726831500	93300	93300	93300	93200	77
412	20240215	114000	2719647700	93200	93200	93300	93200	120
413	20240215	113900	2708462700	93200	93200	93300	93200	50
414	20240215	113800	2703799800	93200	93200	93300	93200	18
415	20240215	113700	2702121200	93200	93200	93300	93200	45
416	20240215	113600	2697924000	93300	93100	93300	93000	200
417	20240215	113500	2679294700	93100	93100	93100	93100	4
418	20240215	113400	2678922300	93100	93200	93300	93100	81
419	20240215	113300	2671379100	93200	93300	93300	93200	140
420	20240215	113200	2658322600	93200	93100	93300	93100	33
421	20240215	113100	2655246800	93300	93100	93300	93100	42
422	20240215	113000	2651334000	93200	93100	93200	93100	65
423	20240215	112900	2645279400	93200	93100	93200	93100	87
424	20240215	112800	2637172300	93100	93100	93200	93100	110
425	20240215	112700	2626927300	93100	93000	93100	93000	204
426	20240215	112600	2607935600	93000	93000	93200	93000	76
427	20240215	112500	2600860600	93000	93000	93100	93000	128
428	20240215	112400	2588945900	93000	93100	93100	93000	46
429	20240215	112300	2584664500	93000	93100	93100	92900	89
430	20240215	112200	2576384700	93000	92900	93000	92900	270
431	20240215	112100	2551275300	92900	92800	92900	92800	22
432	20240215	112000	2549232400	92800	93000	93000	92800	86
433	20240215	111900	2541245600	92900	92800	92900	92700	64
434	20240215	111800	2535305300	92800	92700	92800	92600	95
435	20240215	111700	2526498800	92600	92600	92600	92600	138
436	20240215	111600	2513720000	92500	92600	92600	92500	37
437	20240215	111500	2510297300	92600	92500	92600	92500	80
438	20240215	111400	2502890500	92600	92500	92600	92500	31
439	20240215	111300	2500021700	92500	92500	92600	92500	12
440	20240215	111200	2498911600	92500	92500	92600	92500	116
441	20240215	111100	2488178200	92500	92500	92500	92500	6
442	20240215	111000	2487623200	92600	92500	92600	92500	65
443	20240215	110900	2481605500	92600	92600	92700	92600	335
444	20240215	110800	2450582800	92600	92600	92600	92600	5
445	20240215	110700	2450119800	92700	92600	92700	92600	234
446	20240215	110600	2428443600	92600	92700	92800	92600	257
447	20240215	110500	2404620900	92800	92800	92800	92700	75
448	20240215	110400	2397661700	92800	92800	92800	92800	74
449	20240215	110300	2390794500	92800	93000	93000	92800	252
450	20240215	110200	2367399500	93100	92900	93100	92900	176
451	20240215	110100	2351029300	92900	92800	93000	92800	54
452	20240215	110000	2346015800	92800	92800	92800	92800	13
453	20240215	105900	2344809400	92800	93000	93000	92800	383
454	20240215	105800	2309202500	93000	93100	93100	93000	234
455	20240215	105700	2287418300	93100	93100	93100	93100	151
456	20240215	105600	2273360200	93100	93200	93300	93100	168
457	20240215	105500	2257701600	93200	93300	93300	93200	37
458	20240215	105400	2254250900	93200	93400	93400	93200	259
459	20240215	105300	2230084900	93300	93300	93400	93300	25
460	20240215	105200	2227752100	93300	93300	93400	93300	85
461	20240215	105100	2219814400	93400	93300	93400	93300	136
462	20240215	105000	2207113800	93300	93300	93400	93300	26
463	20240215	104900	2204686100	93300	93300	93500	93300	26
464	20240215	104800	2202256600	93400	93400	93500	93400	51
465	20240215	104700	2197492500	93400	93400	93400	93300	41
466	20240215	104600	2193663400	93400	93400	93500	93400	94
467	20240215	104500	2184880000	93400	93400	93500	93400	47
468	20240215	104400	2180488100	93400	93400	93400	93300	68
469	20240215	104300	2174137400	93300	93400	93500	93300	35
470	20240215	104200	2170867400	93300	93300	93500	93300	78
471	20240215	104100	2163577800	93400	93400	93400	93300	151
472	20240215	104000	2149474600	93400	93500	93500	93300	78
473	20240215	103900	2142188400	93300	93400	93400	93300	6
474	20240215	103800	2141628500	93400	93300	93500	93300	37
475	20240215	103700	2138173200	93500	93400	93500	93300	98
476	20240215	103600	2129018500	93400	93300	93400	93300	22
477	20240215	103500	2126963900	93500	93500	93500	93300	57
478	20240215	103400	2121640100	93400	93500	93500	93400	80
479	20240215	103300	2114161600	93400	93400	93500	93400	50
480	20240215	103200	2109488600	93400	93400	93500	93400	31
481	20240215	103100	2106591100	93500	93400	93500	93400	78
482	20240215	103000	2099298500	93600	93400	93600	93400	151
483	20240215	102900	2085188400	93400	93500	93600	93400	38
484	20240215	102800	2081633600	93400	93400	93600	93400	77
485	20240215	102700	2074433300	93400	93500	93600	93400	52
486	20240215	102600	2069574000	93400	93500	93500	93400	19
487	20240215	102500	2067797700	93500	93400	93500	93400	41
488	20240215	102400	2063966200	93500	93500	93500	93500	95
489	20240215	102300	2055083700	93500	93400	93600	93400	31
490	20240215	102200	2052184100	93400	93200	93600	93200	128
491	20240215	102100	2040234300	93300	93400	93400	93200	57
492	20240215	102000	2034917800	93300	93200	93300	93200	89
493	20240215	101900	2026618300	93200	93500	93500	93200	319
494	20240215	101800	1996838600	93400	93500	93600	93400	132
495	20240215	101700	1984499000	93600	93600	93600	93500	330
496	20240215	101600	1953635100	93700	93900	93900	93600	506
497	20240215	101500	1906214100	93900	93800	93900	93800	65
498	20240215	101400	1900113400	93800	93900	94000	93800	38
499	20240215	101300	1896545800	93900	93900	94000	93800	30
500	20240215	101200	1893727100	93900	93900	94000	93900	445
501	20240215	101100	1851940700	93900	93900	93900	93900	29
502	20240215	101000	1849217600	93900	94000	94000	93900	35
503	20240215	100900	1845929300	93900	93900	94000	93800	72
504	20240215	100800	1839168700	94000	93900	94000	93900	17
505	20240215	100700	1837571800	93900	93900	93900	93900	12
506	20240215	100600	1836445000	93800	94000	94000	93800	55
507	20240215	100500	1831278600	94000	93700	94000	93700	26
508	20240215	100400	1828835000	93700	93900	94000	93700	39
509	20240215	100300	1825169600	93900	93900	93900	93700	9
510	20240215	100200	1824324900	93900	93900	94000	93800	99
511	20240215	100100	1815027000	93900	93700	93900	93700	172
512	20240215	100000	1798910400	93800	93900	94000	93800	236
513	20240215	095900	1776760000	93900	93800	93900	93800	60
514	20240215	095800	1771129000	93800	93800	93900	93800	48
515	20240215	095700	1766624800	93800	93900	94000	93800	15
516	20240215	095600	1765216400	93800	93700	93900	93700	550
517	20240215	095500	1713611800	93700	93800	93800	93700	121
518	20240215	095400	1702262100	93800	93800	93900	93800	31
519	20240215	095300	1699351500	93800	93800	93900	93700	90
520	20240215	095200	1690913000	93800	94000	94000	93800	91
521	20240215	095100	1682370500	94000	93900	94000	93900	66
522	20240215	095000	1676170000	93900	93900	93900	93800	46
523	20240215	094900	1671853300	93900	93800	93900	93700	52
524	20240215	094800	1666972800	93700	93800	93900	93700	99
525	20240215	094700	1657685600	93800	93800	93800	93800	84
526	20240215	094600	1649806400	93600	93600	93800	93600	33
527	20240215	094500	1646716700	93600	93600	93800	93600	76
528	20240215	094400	1639593800	93500	93700	93800	93500	57
529	20240215	094300	1634251400	93800	93700	93800	93600	296
530	20240215	094200	1606515300	93800	93900	93900	93700	91
531	20240215	094100	1597979400	93700	93700	93900	93700	104
532	20240215	094000	1588226100	94000	94000	94000	93800	167
533	20240215	093900	1572559400	93900	93800	94000	93800	110
534	20240215	093800	1562229000	93800	93900	93900	93800	213
535	20240215	093700	1542230100	93900	94000	94100	93900	87
536	20240215	093600	1534052400	94000	94100	94100	93900	310
537	20240215	093500	1504898100	94100	94300	94500	94100	346
538	20240215	093400	1472291300	94300	94400	94400	94300	138
539	20240215	093300	1459275900	94500	94400	94500	94400	1174
540	20240215	093200	1348383400	94400	94300	94400	94200	677
541	20240215	093100	1284541900	94300	94000	94300	94000	176
542	20240215	093000	1267963600	94000	94300	94300	93800	194
543	20240215	092900	1249688400	94300	93500	94300	93400	1985
544	20240215	092800	1063515900	93500	93500	93500	93400	206
545	20240215	092700	1044256000	93500	93400	93500	93400	179
546	20240215	092600	1027534800	93400	93000	93400	93000	2318
547	20240215	092500	811716500	92900	93100	93100	92900	72
548	20240215	092400	805017700	93000	93100	93100	93000	72
549	20240215	092300	798319000	93100	93000	93100	92800	117
550	20240215	092200	787440700	93000	93100	93100	93000	155
551	20240215	092100	773015700	93100	93200	93200	93100	570
552	20240215	092000	719929800	93100	93200	93200	93100	152
553	20240215	091900	705770200	93200	93100	93200	93100	33
554	20240215	091800	702694900	93200	93100	93200	93100	104
555	20240215	091700	693008700	93100	93200	93200	93000	129
556	20240215	091600	680996400	93200	93300	93300	93000	49
557	20240215	091500	676429100	93300	93200	93300	93100	376
558	20240215	091400	641418600	93200	93200	93300	93200	107
559	20240215	091300	631439100	93300	93400	93400	93100	143
560	20240215	091200	618101200	93300	93200	93400	93200	185
561	20240215	091100	600840700	93200	93300	93300	93200	170
562	20240215	091000	584990300	93300	93300	93400	93300	120
563	20240215	090900	573785500	93400	93400	93400	93300	161
564	20240215	090800	558756400	93500	93300	93500	93300	986
565	20240215	090700	466711000	93300	92900	93300	92800	1298
566	20240215	090600	345777800	92900	93200	93200	92900	62
567	20240215	090500	340008400	93200	93100	93200	93000	336
568	20240215	090400	308736600	93100	93000	93200	93000	409
569	20240215	090300	270659800	93000	93200	93200	93000	184
570	20240215	090200	253531200	93200	93300	93300	93100	157
571	20240215	090100	238901100	93300	92800	93300	92600	1648
572	20240215	090000	85894200	92700	92700	93000	92600	926