KissMeData/000150/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	183000	11891315900	90600	90600	90600	90600	3732
3	20240227	182900	11891315900	90600	90600	90600	90600	0
4	20240227	182800	11891315900	90600	90600	90600	90600	0
5	20240227	182700	11891315900	90600	90600	90600	90600	0
6	20240227	182600	11891315900	90600	90600	90600	90600	0
7	20240227	182500	11891315900	90600	90600	90600	90600	0
8	20240227	182400	11891315900	90600	90600	90600	90600	0
9	20240227	182300	11891315900	90600	90600	90600	90600	0
10	20240227	182200	11891315900	90600	90600	90600	90600	0
11	20240227	182100	11891315900	90600	90600	90600	90600	0
12	20240227	182000	11891315900	90600	90600	90600	90600	0
13	20240227	181900	11891315900	90600	90600	90600	90600	0
14	20240227	181800	11891315900	90600	90600	90600	90600	0
15	20240227	181700	11891315900	90600	90600	90600	90600	0
16	20240227	181600	11891315900	90600	90600	90600	90600	0
17	20240227	181500	11891315900	90600	90600	90600	90600	0
18	20240227	181400	11891315900	90600	90600	90600	90600	0
19	20240227	181300	11891315900	90600	90600	90600	90600	0
20	20240227	181200	11891315900	90600	90600	90600	90600	0
21	20240227	181100	11891315900	90600	90600	90600	90600	0
22	20240227	181000	11891315900	90600	90600	90600	90600	0
23	20240227	180900	11891315900	90600	90600	90600	90600	0
24	20240227	180800	11891315900	90600	90600	90600	90600	0
25	20240227	180700	11891315900	90600	90600	90600	90600	0
26	20240227	180600	11891315900	90600	90600	90600	90600	0
27	20240227	180500	11891315900	90600	90600	90600	90600	0
28	20240227	180400	11891315900	90600	90600	90600	90600	0
29	20240227	180300	11891315900	90600	90600	90600	90600	0
30	20240227	180200	11891315900	90600	90600	90600	90600	0
31	20240227	180100	11891315900	90600	90600	90600	90600	0
32	20240227	180000	11891315900	90600	90600	90600	90600	3732
33	20240227	175900	11891315900	90600	90600	90600	90600	0
34	20240227	175800	11891315900	90600	90600	90600	90600	0
35	20240227	175700	11891315900	90600	90600	90600	90600	0
36	20240227	175600	11891315900	90600	90600	90600	90600	0
37	20240227	175500	11891315900	90600	90600	90600	90600	0
38	20240227	175400	11891315900	90600	90600	90600	90600	0
39	20240227	175300	11891315900	90600	90600	90600	90600	0
40	20240227	175200	11891315900	90600	90600	90600	90600	0
41	20240227	175100	11891315900	90600	90600	90600	90600	0
42	20240227	175000	11891315900	90600	90600	90600	90600	0
43	20240227	174900	11891315900	90600	90600	90600	90600	0
44	20240227	174800	11891315900	90600	90600	90600	90600	0
45	20240227	174700	11891315900	90600	90600	90600	90600	0
46	20240227	174600	11891315900	90600	90600	90600	90600	0
47	20240227	174500	11891315900	90600	90600	90600	90600	0
48	20240227	174400	11891315900	90600	90600	90600	90600	0
49	20240227	174300	11891315900	90600	90600	90600	90600	0
50	20240227	174200	11891315900	90600	90600	90600	90600	0
51	20240227	174100	11891315900	90600	90600	90600	90600	0
52	20240227	174000	11891315900	90600	90600	90600	90600	0
53	20240227	173900	11891315900	90600	90600	90600	90600	0
54	20240227	173800	11891315900	90600	90600	90600	90600	0
55	20240227	173700	11891315900	90600	90600	90600	90600	0
56	20240227	173600	11891315900	90600	90600	90600	90600	0
57	20240227	173500	11891315900	90600	90600	90600	90600	0
58	20240227	173400	11891315900	90600	90600	90600	90600	0
59	20240227	173300	11891315900	90600	90600	90600	90600	0
60	20240227	173200	11891315900	90600	90600	90600	90600	0
61	20240227	173100	11891315900	90600	90600	90600	90600	0
62	20240227	173000	11891315900	90600	90600	90600	90600	3732
63	20240227	172900	11891315900	90600	90600	90600	90600	0
64	20240227	172800	11891315900	90600	90600	90600	90600	0
65	20240227	172700	11891315900	90600	90600	90600	90600	0
66	20240227	172600	11891315900	90600	90600	90600	90600	0
67	20240227	172500	11891315900	90600	90600	90600	90600	0
68	20240227	172400	11891315900	90600	90600	90600	90600	0
69	20240227	172300	11891315900	90600	90600	90600	90600	0
70	20240227	172200	11891315900	90600	90600	90600	90600	0
71	20240227	172100	11891315900	90600	90600	90600	90600	0
72	20240227	172000	11891315900	90600	90600	90600	90600	0
73	20240227	171900	11891315900	90600	90600	90600	90600	0
74	20240227	171800	11891315900	90600	90600	90600	90600	0
75	20240227	171700	11891315900	90600	90600	90600	90600	0
76	20240227	171600	11891315900	90600	90600	90600	90600	0
77	20240227	171500	11891315900	90600	90600	90600	90600	0
78	20240227	171400	11891315900	90600	90600	90600	90600	0
79	20240227	171300	11891315900	90600	90600	90600	90600	0
80	20240227	171200	11891315900	90600	90600	90600	90600	0
81	20240227	171100	11891315900	90600	90600	90600	90600	0
82	20240227	171000	11891315900	90600	90600	90600	90600	0
83	20240227	170900	11891315900	90600	90600	90600	90600	0
84	20240227	170800	11891315900	90600	90600	90600	90600	0
85	20240227	170700	11891315900	90600	90600	90600	90600	0
86	20240227	170600	11891315900	90600	90600	90600	90600	0
87	20240227	170500	11891315900	90600	90600	90600	90600	0
88	20240227	170400	11891315900	90600	90600	90600	90600	0
89	20240227	170300	11891315900	90600	90600	90600	90600	0
90	20240227	170200	11891315900	90600	90600	90600	90600	0
91	20240227	170100	11891315900	90600	90600	90600	90600	0
92	20240227	170000	11891315900	90600	90600	90600	90600	3732
93	20240227	165900	11891315900	90600	90600	90600	90600	0
94	20240227	165800	11891315900	90600	90600	90600	90600	0
95	20240227	165700	11891315900	90600	90600	90600	90600	0
96	20240227	165600	11891315900	90600	90600	90600	90600	0
97	20240227	165500	11891315900	90600	90600	90600	90600	0
98	20240227	165400	11891315900	90600	90600	90600	90600	0
99	20240227	165300	11891315900	90600	90600	90600	90600	0
100	20240227	165200	11891315900	90600	90600	90600	90600	0
101	20240227	165100	11891315900	90600	90600	90600	90600	0
102	20240227	165000	11891315900	90600	90600	90600	90600	0
103	20240227	164900	11891315900	90600	90600	90600	90600	0
104	20240227	164800	11891315900	90600	90600	90600	90600	0
105	20240227	164700	11891315900	90600	90600	90600	90600	0
106	20240227	164600	11891315900	90600	90600	90600	90600	0
107	20240227	164500	11891315900	90600	90600	90600	90600	0
108	20240227	164400	11891315900	90600	90600	90600	90600	0
109	20240227	164300	11891315900	90600	90600	90600	90600	0
110	20240227	164200	11891315900	90600	90600	90600	90600	0
111	20240227	164100	11891315900	90600	90600	90600	90600	0
112	20240227	164000	11891315900	90600	90600	90600	90600	0
113	20240227	163900	11891315900	90600	90600	90600	90600	0
114	20240227	163800	11891315900	90600	90600	90600	90600	0
115	20240227	163700	11891315900	90600	90600	90600	90600	0
116	20240227	163600	11891315900	90600	90600	90600	90600	0
117	20240227	163500	11891315900	90600	90600	90600	90600	0
118	20240227	163400	11891315900	90600	90600	90600	90600	0
119	20240227	163300	11891315900	90600	90600	90600	90600	0
120	20240227	163200	11891315900	90600	90600	90600	90600	0
121	20240227	163100	11891315900	90600	90600	90600	90600	0
122	20240227	163000	11891315900	90600	90600	90600	90600	3732
123	20240227	162900	11891315900	90600	90600	90600	90600	0
124	20240227	162800	11891315900	90600	90600	90600	90600	0
125	20240227	162700	11891315900	90600	90600	90600	90600	0
126	20240227	162600	11891315900	90600	90600	90600	90600	0
127	20240227	162500	11891315900	90600	90600	90600	90600	0
128	20240227	162400	11891315900	90600	90600	90600	90600	0
129	20240227	162300	11891315900	90600	90600	90600	90600	0
130	20240227	162200	11891315900	90600	90600	90600	90600	0
131	20240227	162100	11891315900	90600	90600	90600	90600	0
132	20240227	162000	11891315900	90600	90600	90600	90600	0
133	20240227	161900	11891315900	90600	90600	90600	90600	0
134	20240227	161800	11891315900	90600	90600	90600	90600	0
135	20240227	161700	11891315900	90600	90600	90600	90600	0
136	20240227	161600	11891315900	90600	90600	90600	90600	0
137	20240227	161500	11891315900	90600	90600	90600	90600	0
138	20240227	161400	11891315900	90600	90600	90600	90600	0
139	20240227	161300	11891315900	90600	90600	90600	90600	0
140	20240227	161200	11891315900	90600	90600	90600	90600	0
141	20240227	161100	11891315900	90600	90600	90600	90600	0
142	20240227	161000	11891315900	90600	90600	90600	90600	0
143	20240227	160900	11891315900	90600	90600	90600	90600	0
144	20240227	160800	11891315900	90600	90600	90600	90600	0
145	20240227	160700	11891315900	90600	90600	90600	90600	0
146	20240227	160600	11891315900	90600	90600	90600	90600	0
147	20240227	160500	11891315900	90600	90600	90600	90600	0
148	20240227	160400	11891315900	90600	90600	90600	90600	0
149	20240227	160300	11891315900	90600	90600	90600	90600	0
150	20240227	160200	11891315900	90600	90600	90600	90600	0
151	20240227	160100	11891315900	90600	90600	90600	90600	0
152	20240227	160000	11891315900	90600	90600	90600	90600	3732
153	20240227	155900	11891315900	90600	90600	90600	90600	0
154	20240227	155800	11891315900	90600	90600	90600	90600	0
155	20240227	155700	11891315900	90600	90600	90600	90600	0
156	20240227	155600	11891315900	90600	90600	90600	90600	0
157	20240227	155500	11891315900	90600	90600	90600	90600	0
158	20240227	155400	11891315900	90600	90600	90600	90600	0
159	20240227	155300	11891315900	90600	90600	90600	90600	0
160	20240227	155200	11891315900	90600	90600	90600	90600	0
161	20240227	155100	11891315900	90600	90600	90600	90600	0
162	20240227	155000	11891315900	90600	90600	90600	90600	0
163	20240227	154900	11891315900	90600	90600	90600	90600	0
164	20240227	154800	11891315900	90600	90600	90600	90600	0
165	20240227	154700	11891315900	90600	90600	90600	90600	0
166	20240227	154600	11891315900	90600	90600	90600	90600	0
167	20240227	154500	11891315900	90600	90600	90600	90600	0
168	20240227	154400	11891315900	90600	90600	90600	90600	0
169	20240227	154300	11891315900	90600	90600	90600	90600	0
170	20240227	154200	11891315900	90600	90600	90600	90600	0
171	20240227	154100	11891315900	90600	90600	90600	90600	0
172	20240227	154000	11891315900	90600	90600	90600	90600	0
173	20240227	153900	11891315900	90600	90600	90600	90600	0
174	20240227	153800	11891315900	90600	90600	90600	90600	0
175	20240227	153700	11891315900	90600	90600	90600	90600	0
176	20240227	153600	11891315900	90600	90600	90600	90600	0
177	20240227	153500	11891315900	90600	90600	90600	90600	0
178	20240227	153400	11891315900	90600	90600	90600	90600	0
179	20240227	153300	11891315900	90600	90600	90600	90600	0
180	20240227	153200	11891315900	90600	90600	90600	90600	0
181	20240227	153100	11891315900	90600	90600	90600	90600	0
182	20240227	153000	11891315900	90600	90600	90600	90600	7464
183	20240227	152900	11553196700	90700	90700	90700	90700	0
184	20240227	152800	11553196700	90700	90700	90700	90700	0
185	20240227	152700	11553196700	90700	90700	90700	90700	0
186	20240227	152600	11553196700	90700	90700	90700	90700	0
187	20240227	152500	11553196700	90700	90700	90700	90700	0
188	20240227	152400	11553196700	90700	90700	90700	90700	0
189	20240227	152300	11553196700	90700	90700	90700	90700	0
190	20240227	152200	11553196700	90700	90700	90700	90700	0
191	20240227	152100	11553196700	90700	90700	90700	90700	0
192	20240227	152000	11553196700	90700	90700	90700	90700	0
193	20240227	151900	11553196700	90700	90600	90700	90600	403
194	20240227	151800	11516673200	90800	90600	90800	90600	298
195	20240227	151700	11489659600	90600	90600	90700	90600	214
196	20240227	151600	11470270500	90600	90600	90700	90600	165
197	20240227	151500	11455320600	90600	90700	90700	90600	173
198	20240227	151400	11439639100	90700	90700	90800	90700	107
199	20240227	151300	11429934000	90800	90700	90800	90700	163
200	20240227	151200	11415149700	90700	90800	90900	90700	282
201	20240227	151100	11389544600	90800	90700	90900	90700	146
202	20240227	151000	11376293900	90800	90700	90800	90600	214
203	20240227	150900	11356881300	90700	90700	90700	90500	712
204	20240227	150800	11292358600	90600	90700	90700	90600	171
205	20240227	150700	11276865100	90600	90600	90700	90600	176
206	20240227	150600	11260916500	90600	90600	90800	90600	269
207	20240227	150500	11236531100	90600	90600	90600	90500	282
208	20240227	150400	11210986100	90500	90400	90600	90400	255
209	20240227	150300	11187909900	90400	90700	90700	90200	1277
210	20240227	150200	11072534300	90700	90700	90700	90500	608
211	20240227	150100	11017467900	90500	90700	90800	90500	599
212	20240227	150000	10963228900	90700	90800	90800	90500	871
213	20240227	145900	10884339900	90500	91000	91000	90500	890
214	20240227	145800	10803621500	90900	91100	91100	90900	262
215	20240227	145700	10779788600	91100	91100	91100	91000	122
216	20240227	145600	10768681900	91100	91100	91200	91100	225
217	20240227	145500	10748174500	91100	91100	91300	91100	650
218	20240227	145400	10688937600	91100	91100	91100	90900	167
219	20240227	145300	10673738800	91100	91100	91100	91000	94
220	20240227	145200	10665178400	91000	91100	91100	91000	40
221	20240227	145100	10661535000	91200	91000	91200	90900	68
222	20240227	145000	10655342400	91000	90900	91300	90900	348
223	20240227	144900	10623626400	91000	90900	91000	90900	106
224	20240227	144800	10613989600	90800	90800	90800	90700	139
225	20240227	144700	10601372100	90900	90700	90900	90700	340
226	20240227	144600	10570492800	90800	90600	90800	90600	98
227	20240227	144500	10561602400	90800	90700	90800	90600	1470
228	20240227	144400	10428342500	90700	90700	90800	90500	442
229	20240227	144300	10388306400	90800	90900	91000	90800	140
230	20240227	144200	10375582500	91000	91000	91000	90600	1549
231	20240227	144100	10234946100	91000	91000	91100	90900	1459
232	20240227	144000	10102188200	91100	91100	91200	91000	728
233	20240227	143900	10035869600	91200	91100	91200	91100	138
234	20240227	143800	10023288600	91100	91100	91200	91100	601
235	20240227	143700	9968529600	91200	91200	91200	91100	106
236	20240227	143600	9958869000	91200	91200	91200	91100	134
237	20240227	143500	9946649000	91100	91300	91300	91100	671
238	20240227	143400	9885452500	91300	91200	91300	91200	90
239	20240227	143300	9877238400	91200	91200	91300	91200	75
240	20240227	143200	9870394100	91200	91300	91300	91200	103
241	20240227	143100	9860995600	91300	91100	91300	91100	683
242	20240227	143000	9798726200	91200	91100	91200	91100	85
243	20240227	142900	9790979100	91200	91200	91200	91100	265
244	20240227	142800	9766819100	91300	91100	91300	91100	146
245	20240227	142700	9753507300	91200	91100	91300	91100	112
246	20240227	142600	9743292600	91200	91200	91300	91200	315
247	20240227	142500	9714564300	91300	91200	91300	91200	149
248	20240227	142400	9700974700	91200	91200	91300	91200	171
249	20240227	142300	9685368500	91300	91200	91300	91200	97
250	20240227	142200	9676518700	91200	91200	91300	91100	507
251	20240227	142100	9630289000	91300	91200	91300	91100	399
252	20240227	142000	9593900700	91200	91300	91300	91100	757
253	20240227	141900	9524862400	91300	91400	91400	91200	589
254	20240227	141800	9471090800	91400	91400	91500	91400	689
255	20240227	141700	9408110800	91500	91500	91500	91400	41
256	20240227	141600	9404359700	91400	91500	91500	91400	61
257	20240227	141500	9398784100	91500	91400	91500	91400	89
258	20240227	141400	9390646500	91400	91500	91500	91400	189
259	20240227	141300	9373363300	91600	91400	91600	91400	112
260	20240227	141200	9363117600	91500	91500	91500	91400	272
261	20240227	141100	9338229900	91600	91700	91700	91500	90
262	20240227	141000	9329987800	91600	91700	91700	91500	71
263	20240227	140900	9323488000	91700	91600	91700	91600	85
264	20240227	140800	9315700800	91600	91500	91600	91500	1030
265	20240227	140700	9221449100	91500	91600	91700	91500	259
266	20240227	140600	9197740000	91700	91500	91700	91500	215
267	20240227	140500	9178048700	91500	91500	91600	91500	135
268	20240227	140400	9165687900	91600	91700	91800	91500	2471
269	20240227	140300	8939202200	91800	91800	91800	91700	84
270	20240227	140200	8931496800	91700	91800	91800	91700	74
271	20240227	140100	8924710700	91800	91800	91800	91700	94
272	20240227	140000	8916088300	91800	91700	91800	91700	134
273	20240227	135900	8903790400	91700	91800	91800	91700	147
274	20240227	135800	8890296600	91900	91800	91900	91800	135
275	20240227	135700	8877903500	91800	91800	91900	91800	103
276	20240227	135600	8868438100	91900	91800	91900	91800	2
277	20240227	135500	8868254400	91800	91900	91900	91800	48
278	20240227	135400	8863847800	91900	91900	91900	91900	178
279	20240227	135300	8847489600	91900	91900	92000	91800	543
280	20240227	135200	8797587300	91900	91800	92000	91800	690
281	20240227	135100	8734212800	91900	91800	91900	91800	296
282	20240227	135000	8707036900	91800	91900	91900	91800	18
283	20240227	134900	8705383400	91900	91900	92000	91800	135
284	20240227	134800	8692979100	91900	91800	92000	91800	252
285	20240227	134700	8669819000	91900	91900	91900	91800	113
286	20240227	134600	8659443800	91900	91900	91900	91800	18
287	20240227	134500	8657789700	91900	91900	91900	91800	13
288	20240227	134400	8656595700	91800	91800	91900	91700	413
289	20240227	134300	8618693100	91800	91800	91800	91700	30
290	20240227	134200	8615941800	91800	91700	91800	91700	49
291	20240227	134100	8611446200	91800	91700	91900	91700	59
292	20240227	134000	8606035300	91800	91800	91800	91700	134
293	20240227	133900	8593737600	91800	91700	91800	91700	73
294	20240227	133800	8587040600	91700	91800	91800	91700	73
295	20240227	133700	8580345200	91800	91800	91800	91800	901
296	20240227	133600	8497633400	91900	91900	91900	91900	11
297	20240227	133500	8496622500	91900	91800	91900	91800	19
298	20240227	133400	8494877100	91800	91900	91900	91800	169
299	20240227	133300	8479351700	92000	92000	92000	91900	630
300	20240227	133200	8421393200	92000	92100	92100	92000	37
301	20240227	133100	8417988700	92100	92100	92100	92000	26
302	20240227	133000	8415596500	92000	91900	92100	91900	437
303	20240227	132900	8375399500	91900	91800	91900	91800	79
304	20240227	132800	8368142400	91800	91800	91900	91800	30
305	20240227	132700	8365388100	91800	91900	91900	91800	213
306	20240227	132600	8345826000	91900	91900	91900	91800	115
307	20240227	132500	8335260900	91900	91900	91900	91800	84
308	20240227	132400	8327549100	91900	91900	91900	91800	1405
309	20240227	132300	8198435300	91900	92000	92000	91900	65
310	20240227	132200	8192461000	92000	91900	92000	91900	6
311	20240227	132100	8191909500	92000	91900	92000	91900	62
312	20240227	132000	8186211200	92000	92000	92000	91900	191
313	20240227	131900	8168643800	92000	91900	92000	91900	40
314	20240227	131800	8164963900	92000	92000	92000	91900	116
315	20240227	131700	8154292500	92000	92100	92100	92000	41
316	20240227	131600	8150519300	92000	92000	92000	92000	187
317	20240227	131500	8133315300	92000	92000	92000	92000	99
318	20240227	131400	8124207300	92000	92000	92000	92000	36
319	20240227	131300	8120895300	92000	92000	92100	92000	105
320	20240227	131200	8111235200	92000	92000	92000	92000	35
321	20240227	131100	8108015200	92000	92000	92100	92000	307
322	20240227	131000	8079752500	92100	92000	92100	92000	126
323	20240227	130900	8068160300	92000	92100	92100	92000	87
324	20240227	130800	8060155100	92000	92100	92100	92000	757
325	20240227	130700	7990507200	92100	92100	92100	92000	60
326	20240227	130600	7984983700	92100	92000	92100	92000	233
327	20240227	130500	7963534700	92000	92100	92100	92000	22
328	20240227	130400	7961508600	92100	92000	92200	92000	39
329	20240227	130300	7957919800	92100	92200	92300	92000	228
330	20240227	130200	7936923900	92200	92100	92200	92100	83
331	20240227	130100	7929271500	92100	92100	92200	92100	19
332	20240227	130000	7927521500	92100	92100	92200	92000	188
333	20240227	125900	7910208600	92100	92000	92100	92000	52
334	20240227	125800	7905420200	92000	92200	92300	92000	93
335	20240227	125700	7896848700	92000	92100	92100	92000	88
336	20240227	125600	7888745100	92000	92100	92100	92000	102
337	20240227	125500	7879353000	92200	92200	92200	92000	601
338	20240227	125400	7824001900	92200	92100	92200	92100	126
339	20240227	125300	7812390800	92200	92100	92200	92100	336
340	20240227	125200	7781434000	92100	92100	92100	92100	43
341	20240227	125100	7777473700	92100	92200	92200	92100	88
342	20240227	125000	7769360300	92200	92200	92200	92200	71
343	20240227	124900	7762814100	92300	92200	92300	92200	84
344	20240227	124800	7755064700	92300	92200	92300	92200	144
345	20240227	124700	7741778200	92200	92200	92200	92200	33
346	20240227	124600	7738735600	92300	92300	92300	92200	116
347	20240227	124500	7728034600	92300	92300	92300	92200	67
348	20240227	124400	7721855000	92200	92300	92300	92200	65
349	20240227	124300	7715860900	92400	92400	92400	92300	180
350	20240227	124200	7699241700	92300	92400	92400	92300	44
351	20240227	124100	7695179900	92300	92400	92400	92300	94
352	20240227	124000	7686501000	92300	92300	92400	92200	104
353	20240227	123900	7676902000	92300	92300	92400	92300	122
354	20240227	123800	7665633200	92300	92400	92400	92300	170
355	20240227	123700	7649925700	92300	92300	92300	92200	40
356	20240227	123600	7646234300	92300	92300	92300	92300	59
357	20240227	123500	7640788600	92300	92300	92300	92300	78
358	20240227	123400	7633589200	92300	92200	92300	92200	8
359	20240227	123300	7632851400	92200	92300	92300	92200	68
360	20240227	123200	7626575700	92400	92400	92400	92300	204
361	20240227	123100	7607730000	92400	92300	92400	92300	98
362	20240227	123000	7598684200	92300	92200	92300	92200	104
363	20240227	122900	7589093200	92200	92200	92200	92200	67
364	20240227	122800	7582915800	92200	92200	92200	92200	87
365	20240227	122700	7574894400	92200	92200	92200	92200	32
366	20240227	122600	7571944000	92200	92200	92200	92100	104
367	20240227	122500	7562356200	92100	92200	92200	92100	98
368	20240227	122400	7553326200	92200	92300	92300	92200	52
369	20240227	122300	7548528200	92300	92300	92300	92300	99
370	20240227	122200	7539390500	92300	92200	92300	92200	28
371	20240227	122100	7536806300	92200	92200	92300	92200	212
372	20240227	122000	7517257800	92200	92300	92300	92200	4
373	20240227	121900	7516888700	92200	92300	92400	92200	66
374	20240227	121800	7510802100	92300	92400	92400	92200	135
375	20240227	121700	7498336600	92300	92400	92400	92300	41
376	20240227	121600	7494548800	92300	92300	92300	92300	100
377	20240227	121500	7485318800	92300	92400	92400	92300	75
378	20240227	121400	7478389400	92400	92400	92400	92400	3
379	20240227	121300	7478112200	92400	92400	92500	92300	241
380	20240227	121200	7455849000	92300	92300	92300	92300	10
381	20240227	121100	7454926000	92300	92300	92400	92300	86
382	20240227	121000	7446984000	92300	92300	92300	92300	9
383	20240227	120900	7446153300	92400	92500	92500	92200	122
384	20240227	120800	7434875900	92500	92500	92500	92500	38
385	20240227	120700	7431360900	92600	92400	92600	92400	136
386	20240227	120600	7418785000	92500	92200	92500	92200	236
387	20240227	120500	7396978300	92400	92400	92400	92400	47
388	20240227	120400	7392635500	92100	92200	92300	92100	144
389	20240227	120300	7379353500	92200	92300	92300	92200	127
390	20240227	120200	7367643100	92300	92300	92300	92300	27
391	20240227	120100	7365151000	92300	92300	92400	92200	94
392	20240227	120000	7356477200	92500	92500	92500	92200	638
393	20240227	115900	7297583000	92500	92500	92600	92500	118
394	20240227	115800	7286667500	92500	92400	92600	92400	18
395	20240227	115700	7285002700	92500	92500	92500	92400	48
396	20240227	115600	7280563000	92400	92500	92500	92400	200
397	20240227	115500	7262074500	92600	92400	92600	92400	24
398	20240227	115400	7259854300	92500	92400	92500	92400	53
399	20240227	115300	7254951900	92600	92500	92600	92400	132
400	20240227	115200	7242748800	92500	92500	92500	92500	13
401	20240227	115100	7241546300	92600	92500	92600	92500	105
402	20240227	115000	7231827100	92600	92600	92700	92500	192
403	20240227	114900	7214046700	92600	92600	92700	92600	112
404	20240227	114800	7203671700	92700	92600	92700	92600	14
405	20240227	114700	7202374300	92600	92800	92800	92600	111
406	20240227	114600	7192088600	92600	92600	92700	92400	279
407	20240227	114500	7166249500	92600	92400	92600	92400	199
408	20240227	114400	7147824700	92500	92400	92500	92400	97
409	20240227	114300	7138860500	92500	92600	92600	92400	115
410	20240227	114200	7128220200	92600	92600	92700	92600	70
411	20240227	114100	7121738100	92600	92400	92600	92400	168
412	20240227	114000	7106200700	92500	92500	92600	92400	140
413	20240227	113900	7093252500	92500	92500	92600	92500	63
414	20240227	113800	7087424900	92500	92600	92600	92500	73
415	20240227	113700	7080669900	92500	92300	92500	92200	241
416	20240227	113600	7058403800	92300	92300	92300	92200	120
417	20240227	113500	7047330000	92200	92200	92300	92200	150
418	20240227	113400	7033486900	92200	92300	92300	92200	404
419	20240227	113300	6996224400	92300	92200	92300	92200	451
420	20240227	113200	6954608400	92200	92200	92300	92200	10
421	20240227	113100	6953686300	92200	92200	92200	92200	307
422	20240227	113000	6925380900	92300	92300	92300	92200	113
423	20240227	112900	6914951100	92300	92300	92400	92300	85
424	20240227	112800	6907098800	92200	92400	92400	92200	253
425	20240227	112700	6883734300	92300	92200	92300	92100	211
426	20240227	112600	6864276800	92200	92200	92300	92100	161
427	20240227	112500	6849429400	92200	92200	92200	92200	43
428	20240227	112400	6845464800	92200	92300	92300	92200	109
429	20240227	112300	6835408500	92300	92200	92300	92200	163
430	20240227	112200	6820373900	92300	92300	92400	92300	65
431	20240227	112100	6814374100	92400	92400	92500	92400	102
432	20240227	112000	6804949200	92500	92400	92600	92100	114
433	20240227	111900	6794419900	92700	92500	92800	92100	1767
434	20240227	111800	6631406500	92500	92600	92600	92500	73
435	20240227	111700	6624653500	92600	92800	92800	92600	33
436	20240227	111600	6621597500	92600	92800	92800	92600	186
437	20240227	111500	6604353000	92800	92900	93000	92800	107
438	20240227	111400	6594413700	92800	92800	92900	92800	121
439	20240227	111300	6583176900	92800	92900	92900	92700	235
440	20240227	111200	6561366100	93000	92900	93000	92900	15
441	20240227	111100	6559972100	92900	92800	93000	92800	199
442	20240227	111000	6541472000	92800	93000	93000	92800	108
443	20240227	110900	6531448600	93000	92800	93100	92800	1068
444	20240227	110800	6432296500	92800	92800	93100	92800	607
445	20240227	110700	6375877800	92800	92700	92800	92500	448
446	20240227	110600	6334325300	92700	92500	92700	92300	445
447	20240227	110500	6293125900	92500	92500	92500	92500	55
448	20240227	110400	6288038400	92500	92500	92500	92500	44
449	20240227	110300	6283968400	92500	92400	92600	92400	69
450	20240227	110200	6277591600	92600	92200	92700	92200	491
451	20240227	110100	6232123100	92300	92300	92400	92300	104
452	20240227	110000	6222517100	92300	92200	92400	92200	282
453	20240227	105900	6196512400	92100	92000	92100	92000	174
454	20240227	105800	6180490700	92000	92000	92100	92000	317
455	20240227	105700	6151316400	92000	92100	92100	92000	234
456	20240227	105600	6129782100	92100	92000	92100	92000	283
457	20240227	105500	6103731500	92000	92000	92000	92000	375
458	20240227	105400	6069231500	92000	92000	92000	92000	76
459	20240227	105300	6062239500	92000	92000	92100	92000	370
460	20240227	105200	6028194200	92000	92200	92200	92000	1360
461	20240227	105100	5902942300	92100	92100	92200	92100	173
462	20240227	105000	5887008300	92100	92100	92200	92000	144
463	20240227	104900	5873740800	92000	92200	92200	92000	579
464	20240227	104800	5820398400	92200	92200	92300	92100	84
465	20240227	104700	5812656600	92100	92400	92400	92100	568
466	20240227	104600	5760237200	92400	92400	92400	92400	356
467	20240227	104500	5727342800	92400	92400	92400	92400	251
468	20240227	104400	5704150400	92500	92400	92500	92300	267
469	20240227	104300	5679474000	92400	92500	92500	92400	85
470	20240227	104200	5671619700	92500	92400	92500	92400	784
471	20240227	104100	5599124700	92400	92400	92500	92400	116
472	20240227	104000	5588406200	92400	92400	92500	92400	173
473	20240227	103900	5572420500	92400	92400	92500	92400	189
474	20240227	103800	5554955100	92400	92600	92700	92400	484
475	20240227	103700	5510166900	92500	92200	92500	92200	436
476	20240227	103600	5469849900	92200	92000	92300	92000	517
477	20240227	103500	5422191000	92000	92100	92100	92000	157
478	20240227	103400	5407736000	92000	92000	92100	92000	181
479	20240227	103300	5391083800	92000	91900	92100	91900	199
480	20240227	103200	5372771800	92000	92000	92100	92000	319
481	20240227	103100	5343420300	92000	92000	92100	91900	313
482	20240227	103000	5314621600	92000	92000	92100	92000	179
483	20240227	102900	5298153500	92000	92000	92200	92000	366
484	20240227	102800	5264467700	92000	92100	92100	92000	109
485	20240227	102700	5254430100	92100	92200	92200	92100	238
486	20240227	102600	5232503100	92200	92400	92400	92200	741
487	20240227	102500	5164083100	92400	92400	92400	92400	302
488	20240227	102400	5136178300	92400	92500	92500	92400	53
489	20240227	102300	5131280900	92500	92400	92500	92400	275
490	20240227	102200	5105868900	92400	92400	92600	92400	107
491	20240227	102100	5095970300	92500	92400	92500	92400	136
492	20240227	102000	5083390500	92400	92500	92500	92400	54
493	20240227	101900	5078397100	92500	92600	92600	92500	226
494	20240227	101800	5057485700	92500	92600	92600	92400	130
495	20240227	101700	5045464100	92600	92400	92600	92300	387
496	20240227	101600	5009692600	92500	92300	92600	92300	381
497	20240227	101500	4974462700	92300	92200	92400	92200	256
498	20240227	101400	4950828800	92200	92100	92200	92100	259
499	20240227	101300	4926950400	92000	92100	92100	92000	346
500	20240227	101200	4895102100	92000	92000	92100	92000	348
501	20240227	101100	4863072900	92000	92000	92000	92000	270
502	20240227	101000	4838232900	92000	92000	92100	92000	563
503	20240227	100900	4786416100	92000	92000	92000	91900	401
504	20240227	100800	4749545000	91900	92000	92100	91900	596
505	20240227	100700	4694753200	92000	92000	92100	92000	223
506	20240227	100600	4674236200	92000	92100	92100	91900	256
507	20240227	100500	4650685200	91900	92000	92300	91900	307
508	20240227	100400	4622419300	92100	91800	92200	91800	1629
509	20240227	100300	4472641400	91800	91800	91900	91800	473
510	20240227	100200	4429214700	91900	91800	91900	91800	707
511	20240227	100100	4364306400	91800	91800	91900	91800	385
512	20240227	100000	4328962000	91900	91800	91900	91700	460
513	20240227	095900	4286733900	91800	91700	91800	91700	861
514	20240227	095800	4207748700	91700	91800	91900	91700	669
515	20240227	095700	4146337000	91800	91800	91900	91800	308
516	20240227	095600	4118058900	91800	91800	91800	91700	584
517	20240227	095500	4064490100	91700	91900	91900	91700	882
518	20240227	095400	3983548000	91700	91700	91900	91700	502
519	20240227	095300	3937481400	91900	91800	91900	91600	897
520	20240227	095200	3855241100	91800	91600	91900	91600	1093
521	20240227	095100	3754980400	91600	91800	91900	91600	975
522	20240227	095000	3665584800	91800	91900	91900	91800	598
523	20240227	094900	3610687500	91800	91900	91900	91800	534
524	20240227	094800	3561621800	91900	92100	92200	91900	1178
525	20240227	094700	3453183500	92100	92200	92600	92100	520
526	20240227	094600	3405212600	92300	91900	92400	91900	902
527	20240227	094500	3322079200	92000	91900	92100	91900	603
528	20240227	094400	3266631300	92000	92300	92500	92000	1265
529	20240227	094300	3150141100	92300	91800	92400	91800	1045
530	20240227	094200	3053852800	91800	92300	92300	91600	3703
531	20240227	094100	2713001800	92300	92400	92600	92300	1316
532	20240227	094000	2591439500	92400	92400	92500	92400	298
533	20240227	093900	2563891600	92400	92500	92600	92400	938
534	20240227	093800	2477132600	92600	92700	92700	92500	649
535	20240227	093700	2417033900	92700	93000	93000	92700	2591
536	20240227	093600	2176439300	93000	93200	93200	92900	1237
537	20240227	093500	2061352900	93100	93100	93200	93100	59
538	20240227	093400	2055859900	93200	93300	93300	93100	295
539	20240227	093300	2028368100	93300	93300	93500	93200	655
540	20240227	093200	1967171500	93300	93200	93300	93100	589
541	20240227	093100	1912271200	93200	93200	93300	93100	185
542	20240227	093000	1895034800	93000	92900	93100	92900	1238
543	20240227	092900	1779856200	92900	93300	93300	92900	1728
544	20240227	092800	1618971200	93400	93400	93500	93300	348
545	20240227	092700	1586474500	93400	93300	93500	93300	265
546	20240227	092600	1561716200	93400	93500	93500	93300	821
547	20240227	092500	1485025200	93500	93600	94000	93500	764
548	20240227	092400	1413549900	93600	94300	94300	93600	1029
549	20240227	092300	1316916800	94200	94000	94400	93900	1240
550	20240227	092200	1200184800	94000	94200	94200	94000	1457
551	20240227	092100	1063141000	94200	95000	95000	94200	1348
552	20240227	092000	935630000	94800	95000	95000	94800	507
553	20240227	091900	887497200	95000	94900	95000	94900	153
554	20240227	091800	872976100	94900	95100	95100	94900	284
555	20240227	091700	845999200	95000	95300	95400	95000	329
556	20240227	091600	814699700	95500	95200	95500	95200	85
557	20240227	091500	806591600	95100	95400	95400	95100	94
558	20240227	091400	797642000	95400	95200	95500	95200	86
559	20240227	091300	789443100	95500	95600	95600	95500	224
560	20240227	091200	768047600	95700	95000	95700	95000	1154
561	20240227	091100	658111300	94900	95300	95300	94900	1201
562	20240227	091000	543932600	95200	95300	95300	95200	68
563	20240227	090900	537454500	95300	95300	95300	95200	231
564	20240227	090800	515453100	95300	95300	95500	95300	211
565	20240227	090700	495340300	95200	95500	95600	95200	429
566	20240227	090600	454427100	95400	95500	95700	95100	1030
567	20240227	090500	356200800	95600	95800	95900	95600	868
568	20240227	090400	273172300	95800	96000	96100	95700	248
569	20240227	090300	249413100	96000	96200	96300	96000	699
570	20240227	090200	182220900	96100	95700	96100	95600	615
571	20240227	090100	123271000	95700	95400	95900	95400	524
572	20240227	090000	73268400	95900	95100	95900	95100	769