KissMeData/001040/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183300	11859619000	97400	97400	97400	97400	4042
3	20240215	183200	11859619000	97400	97400	97400	97400	0
4	20240215	183100	11859619000	97400	97400	97400	97400	0
5	20240215	183000	11859619000	97400	97400	97400	97400	0
6	20240215	182900	11859619000	97400	97400	97400	97400	0
7	20240215	182800	11859619000	97400	97400	97400	97400	0
8	20240215	182700	11859619000	97400	97400	97400	97400	0
9	20240215	182600	11859619000	97400	97400	97400	97400	0
10	20240215	182500	11859619000	97400	97400	97400	97400	0
11	20240215	182400	11859619000	97400	97400	97400	97400	0
12	20240215	182300	11859619000	97400	97400	97400	97400	0
13	20240215	182200	11859619000	97400	97400	97400	97400	0
14	20240215	182100	11859619000	97400	97400	97400	97400	0
15	20240215	182000	11859619000	97400	97400	97400	97400	0
16	20240215	181900	11859619000	97400	97400	97400	97400	0
17	20240215	181800	11859619000	97400	97400	97400	97400	0
18	20240215	181700	11859619000	97400	97400	97400	97400	0
19	20240215	181600	11859619000	97400	97400	97400	97400	0
20	20240215	181500	11859619000	97400	97400	97400	97400	0
21	20240215	181400	11859619000	97400	97400	97400	97400	0
22	20240215	181300	11859619000	97400	97400	97400	97400	0
23	20240215	181200	11859619000	97400	97400	97400	97400	0
24	20240215	181100	11859619000	97400	97400	97400	97400	0
25	20240215	181000	11859619000	97400	97400	97400	97400	0
26	20240215	180900	11859619000	97400	97400	97400	97400	0
27	20240215	180800	11859619000	97400	97400	97400	97400	0
28	20240215	180700	11859619000	97400	97400	97400	97400	0
29	20240215	180600	11859619000	97400	97400	97400	97400	0
30	20240215	180500	11859619000	97400	97400	97400	97400	0
31	20240215	180400	11859619000	97400	97400	97400	97400	0
32	20240215	180300	11859619000	97400	97400	97400	97400	4042
33	20240215	180200	11859619000	97400	97400	97400	97400	0
34	20240215	180100	11859619000	97400	97400	97400	97400	0
35	20240215	180000	11859619000	97400	97400	97400	97400	0
36	20240215	175900	11859619000	97400	97400	97400	97400	0
37	20240215	175800	11859619000	97400	97400	97400	97400	0
38	20240215	175700	11859619000	97400	97400	97400	97400	0
39	20240215	175600	11859619000	97400	97400	97400	97400	0
40	20240215	175500	11859619000	97400	97400	97400	97400	0
41	20240215	175400	11859619000	97400	97400	97400	97400	0
42	20240215	175300	11859619000	97400	97400	97400	97400	0
43	20240215	175200	11859619000	97400	97400	97400	97400	0
44	20240215	175100	11859619000	97400	97400	97400	97400	0
45	20240215	175000	11859619000	97400	97400	97400	97400	0
46	20240215	174900	11859619000	97400	97400	97400	97400	0
47	20240215	174800	11859619000	97400	97400	97400	97400	0
48	20240215	174700	11859619000	97400	97400	97400	97400	0
49	20240215	174600	11859619000	97400	97400	97400	97400	0
50	20240215	174500	11859619000	97400	97400	97400	97400	0
51	20240215	174400	11859619000	97400	97400	97400	97400	0
52	20240215	174300	11859619000	97400	97400	97400	97400	0
53	20240215	174200	11859619000	97400	97400	97400	97400	0
54	20240215	174100	11859619000	97400	97400	97400	97400	0
55	20240215	174000	11859619000	97400	97400	97400	97400	0
56	20240215	173900	11859619000	97400	97400	97400	97400	0
57	20240215	173800	11859619000	97400	97400	97400	97400	0
58	20240215	173700	11859619000	97400	97400	97400	97400	0
59	20240215	173600	11859619000	97400	97400	97400	97400	0
60	20240215	173500	11859619000	97400	97400	97400	97400	0
61	20240215	173400	11859619000	97400	97400	97400	97400	0
62	20240215	173300	11859619000	97400	97400	97400	97400	4042
63	20240215	173200	11859619000	97400	97400	97400	97400	0
64	20240215	173100	11859619000	97400	97400	97400	97400	0
65	20240215	173000	11859619000	97400	97400	97400	97400	0
66	20240215	172900	11859619000	97400	97400	97400	97400	0
67	20240215	172800	11859619000	97400	97400	97400	97400	0
68	20240215	172700	11859619000	97400	97400	97400	97400	0
69	20240215	172600	11859619000	97400	97400	97400	97400	0
70	20240215	172500	11859619000	97400	97400	97400	97400	0
71	20240215	172400	11859619000	97400	97400	97400	97400	0
72	20240215	172300	11859619000	97400	97400	97400	97400	0
73	20240215	172200	11859619000	97400	97400	97400	97400	0
74	20240215	172100	11859619000	97400	97400	97400	97400	0
75	20240215	172000	11859619000	97400	97400	97400	97400	0
76	20240215	171900	11859619000	97400	97400	97400	97400	0
77	20240215	171800	11859619000	97400	97400	97400	97400	0
78	20240215	171700	11859619000	97400	97400	97400	97400	0
79	20240215	171600	11859619000	97400	97400	97400	97400	0
80	20240215	171500	11859619000	97400	97400	97400	97400	0
81	20240215	171400	11859619000	97400	97400	97400	97400	0
82	20240215	171300	11859619000	97400	97400	97400	97400	0
83	20240215	171200	11859619000	97400	97400	97400	97400	0
84	20240215	171100	11859619000	97400	97400	97400	97400	0
85	20240215	171000	11859619000	97400	97400	97400	97400	0
86	20240215	170900	11859619000	97400	97400	97400	97400	0
87	20240215	170800	11859619000	97400	97400	97400	97400	0
88	20240215	170700	11859619000	97400	97400	97400	97400	0
89	20240215	170600	11859619000	97400	97400	97400	97400	0
90	20240215	170500	11859619000	97400	97400	97400	97400	0
91	20240215	170400	11859619000	97400	97400	97400	97400	0
92	20240215	170300	11859619000	97400	97400	97400	97400	4042
93	20240215	170200	11859619000	97400	97400	97400	97400	0
94	20240215	170100	11859619000	97400	97400	97400	97400	0
95	20240215	170000	11859619000	97400	97400	97400	97400	0
96	20240215	165900	11859619000	97400	97400	97400	97400	0
97	20240215	165800	11859619000	97400	97400	97400	97400	0
98	20240215	165700	11859619000	97400	97400	97400	97400	0
99	20240215	165600	11859619000	97400	97400	97400	97400	0
100	20240215	165500	11859619000	97400	97400	97400	97400	0
101	20240215	165400	11859619000	97400	97400	97400	97400	0
102	20240215	165300	11859619000	97400	97400	97400	97400	0
103	20240215	165200	11859619000	97400	97400	97400	97400	0
104	20240215	165100	11859619000	97400	97400	97400	97400	0
105	20240215	165000	11859619000	97400	97400	97400	97400	0
106	20240215	164900	11859619000	97400	97400	97400	97400	0
107	20240215	164800	11859619000	97400	97400	97400	97400	0
108	20240215	164700	11859619000	97400	97400	97400	97400	0
109	20240215	164600	11859619000	97400	97400	97400	97400	0
110	20240215	164500	11859619000	97400	97400	97400	97400	0
111	20240215	164400	11859619000	97400	97400	97400	97400	0
112	20240215	164300	11859619000	97400	97400	97400	97400	0
113	20240215	164200	11859619000	97400	97400	97400	97400	0
114	20240215	164100	11859619000	97400	97400	97400	97400	0
115	20240215	164000	11859619000	97400	97400	97400	97400	0
116	20240215	163900	11859619000	97400	97400	97400	97400	0
117	20240215	163800	11859619000	97400	97400	97400	97400	0
118	20240215	163700	11859619000	97400	97400	97400	97400	0
119	20240215	163600	11859619000	97400	97400	97400	97400	0
120	20240215	163500	11859619000	97400	97400	97400	97400	0
121	20240215	163400	11859619000	97400	97400	97400	97400	0
122	20240215	163300	11859619000	97400	97400	97400	97400	4042
123	20240215	163200	11859619000	97400	97400	97400	97400	0
124	20240215	163100	11859619000	97400	97400	97400	97400	0
125	20240215	163000	11859619000	97400	97400	97400	97400	0
126	20240215	162900	11859619000	97400	97400	97400	97400	0
127	20240215	162800	11859619000	97400	97400	97400	97400	0
128	20240215	162700	11859619000	97400	97400	97400	97400	0
129	20240215	162600	11859619000	97400	97400	97400	97400	0
130	20240215	162500	11859619000	97400	97400	97400	97400	0
131	20240215	162400	11859619000	97400	97400	97400	97400	0
132	20240215	162300	11859619000	97400	97400	97400	97400	0
133	20240215	162200	11859619000	97400	97400	97400	97400	0
134	20240215	162100	11859619000	97400	97400	97400	97400	0
135	20240215	162000	11859619000	97400	97400	97400	97400	0
136	20240215	161900	11859619000	97400	97400	97400	97400	0
137	20240215	161800	11859619000	97400	97400	97400	97400	0
138	20240215	161700	11859619000	97400	97400	97400	97400	0
139	20240215	161600	11859619000	97400	97400	97400	97400	0
140	20240215	161500	11859619000	97400	97400	97400	97400	0
141	20240215	161400	11859619000	97400	97400	97400	97400	0
142	20240215	161300	11859619000	97400	97400	97400	97400	0
143	20240215	161200	11859619000	97400	97400	97400	97400	0
144	20240215	161100	11859619000	97400	97400	97400	97400	0
145	20240215	161000	11859619000	97400	97400	97400	97400	0
146	20240215	160900	11859619000	97400	97400	97400	97400	0
147	20240215	160800	11859619000	97400	97400	97400	97400	0
148	20240215	160700	11859619000	97400	97400	97400	97400	0
149	20240215	160600	11859619000	97400	97400	97400	97400	0
150	20240215	160500	11859619000	97400	97400	97400	97400	0
151	20240215	160400	11859619000	97400	97400	97400	97400	0
152	20240215	160300	11859619000	97400	97400	97400	97400	4042
153	20240215	160200	11859619000	97400	97400	97400	97400	0
154	20240215	160100	11859619000	97400	97400	97400	97400	0
155	20240215	160000	11859619000	97400	97400	97400	97400	0
156	20240215	155900	11859619000	97400	97400	97400	97400	0
157	20240215	155800	11859619000	97400	97400	97400	97400	0
158	20240215	155700	11859619000	97400	97400	97400	97400	0
159	20240215	155600	11859619000	97400	97400	97400	97400	0
160	20240215	155500	11859619000	97400	97400	97400	97400	0
161	20240215	155400	11859619000	97400	97400	97400	97400	0
162	20240215	155300	11859619000	97400	97400	97400	97400	0
163	20240215	155200	11859619000	97400	97400	97400	97400	0
164	20240215	155100	11859619000	97400	97400	97400	97400	0
165	20240215	155000	11859619000	97400	97400	97400	97400	0
166	20240215	154900	11859619000	97400	97400	97400	97400	0
167	20240215	154800	11859619000	97400	97400	97400	97400	0
168	20240215	154700	11859619000	97400	97400	97400	97400	0
169	20240215	154600	11859619000	97400	97400	97400	97400	0
170	20240215	154500	11859619000	97400	97400	97400	97400	0
171	20240215	154400	11859619000	97400	97400	97400	97400	0
172	20240215	154300	11859619000	97400	97400	97400	97400	0
173	20240215	154200	11859619000	97400	97400	97400	97400	0
174	20240215	154100	11859619000	97400	97400	97400	97400	0
175	20240215	154000	11859619000	97400	97400	97400	97400	0
176	20240215	153900	11859619000	97400	97400	97400	97400	0
177	20240215	153800	11859619000	97400	97400	97400	97400	0
178	20240215	153700	11859619000	97400	97400	97400	97400	0
179	20240215	153600	11859619000	97400	97400	97400	97400	0
180	20240215	153500	11859619000	97400	97400	97400	97400	0
181	20240215	153400	11859619000	97400	97400	97400	97400	0
182	20240215	153300	11859619000	97400	97400	97400	97400	4042
183	20240215	153200	11859619000	97400	97400	97400	97400	0
184	20240215	153100	11859619000	97400	97400	97400	97400	0
185	20240215	153000	11859619000	97400	97400	97400	97400	4042
186	20240215	152900	11465928200	97300	97300	97300	97300	0
187	20240215	152800	11465928200	97300	97300	97300	97300	0
188	20240215	152700	11465928200	97300	97300	97300	97300	0
189	20240215	152600	11465928200	97300	97300	97300	97300	0
190	20240215	152500	11465928200	97300	97300	97300	97300	0
191	20240215	152400	11465928200	97300	97300	97300	97300	0
192	20240215	152300	11465928200	97300	97300	97300	97300	0
193	20240215	152200	11465928200	97300	97300	97300	97300	0
194	20240215	152100	11465928200	97300	97300	97300	97300	0
195	20240215	152000	11465928200	97300	97300	97300	97300	0
196	20240215	151900	11465928200	97300	97300	97400	97200	51
197	20240215	151800	11460965500	97400	97200	97400	97200	143
198	20240215	151700	11447056000	97300	97100	97300	97100	202
199	20240215	151600	11427413000	97200	97200	97300	97100	274
200	20240215	151500	11400781100	97200	97200	97300	97200	105
201	20240215	151400	11390571200	97200	97200	97300	97200	95
202	20240215	151300	11381337100	97300	97200	97300	97200	159
203	20240215	151200	11365872700	97200	97200	97300	97200	130
204	20240215	151100	11353233700	97200	97100	97400	97100	578
205	20240215	151000	11297004400	97100	97000	97300	97000	298
206	20240215	150900	11268050900	97000	97000	97300	97000	195
207	20240215	150800	11249120600	97100	97100	97100	97000	279
208	20240215	150700	11222043900	97100	97200	97300	97000	286
209	20240215	150600	11194263200	97200	97100	97300	97000	287
210	20240215	150500	11166393500	97100	96900	97300	96900	348
211	20240215	150400	11132614400	96900	97200	97300	96900	301
212	20240215	150300	11103402500	97200	97000	97200	97000	231
213	20240215	150200	11080990600	97300	97100	97300	97000	448
214	20240215	150100	11037497100	97200	97300	97300	97200	226
215	20240215	150000	11015521100	97200	97200	97500	97100	338
216	20240215	145900	10982653600	97200	97100	97300	97000	418
217	20240215	145800	10942028500	97100	97100	97200	97000	389
218	20240215	145700	10904253100	97100	97000	97300	97000	393
219	20240215	145600	10866106700	97000	97100	97100	97000	411
220	20240215	145500	10826202300	97100	97300	97300	97100	222
221	20240215	145400	10804622000	97300	97500	97600	97300	649
222	20240215	145300	10741365100	97400	97400	97500	97200	219
223	20240215	145200	10720026000	97200	97100	97400	97000	543
224	20240215	145100	10667247600	97100	97300	97400	97100	381
225	20240215	145000	10630189500	97300	97400	97500	97300	530
226	20240215	144900	10578598500	97300	97000	97400	97000	426
227	20240215	144800	10537183200	97100	97100	97200	97100	405
228	20240215	144700	10497852800	97200	97100	97200	97000	467
229	20240215	144600	10452507700	97000	97000	97100	96900	351
230	20240215	144500	10418450000	97000	96900	97100	96900	432
231	20240215	144400	10376555400	97000	96900	97000	96900	254
232	20240215	144300	10351925600	97000	97100	97100	96900	391
233	20240215	144200	10314013600	97000	97000	97100	96900	615
234	20240215	144100	10254383900	97000	97100	97200	97000	241
235	20240215	144000	10230979600	97100	97100	97200	97100	485
236	20240215	143900	10183879400	97200	97100	97400	97000	2035
237	20240215	143800	9985778700	96900	97000	97100	96900	1318
238	20240215	143700	9857937800	97000	96900	97100	96900	277
239	20240215	143600	9831063600	97000	96900	97000	96800	402
240	20240215	143500	9792087100	96900	96900	97100	96800	374
241	20240215	143400	9755823100	97000	97100	97100	96900	357
242	20240215	143300	9721213100	97000	97000	97000	96900	373
243	20240215	143200	9685056200	97000	97000	97100	96900	316
244	20240215	143100	9654408000	96900	97100	97100	96900	465
245	20240215	143000	9609299600	97100	97000	97200	97000	434
246	20240215	142900	9567171500	97100	96900	97100	96900	298
247	20240215	142800	9538267600	96900	97000	97000	96900	359
248	20240215	142700	9503462700	96900	96900	97100	96900	317
249	20240215	142600	9472729000	96900	96900	97100	96900	594
250	20240215	142500	9415148100	96900	96900	97100	96900	328
251	20240215	142400	9383351000	97000	97000	97100	96900	383
252	20240215	142300	9346213300	97000	96900	97100	96900	314
253	20240215	142200	9315769000	96900	96700	97000	96700	631
254	20240215	142100	9254677600	96700	96800	96800	96700	448
255	20240215	142000	9211311800	96800	96800	96900	96800	399
256	20240215	141900	9172677300	96800	96800	96900	96800	431
257	20240215	141800	9130952500	96800	96900	97000	96800	275
258	20240215	141700	9104320200	96900	96900	97100	96800	436
259	20240215	141600	9062056200	96800	96800	96900	96800	276
260	20240215	141500	9035337200	96800	97100	97100	96800	1251
261	20240215	141400	8914072100	97000	97000	97100	97000	351
262	20240215	141300	8880019900	97000	97100	97100	97000	398
263	20240215	141200	8841404000	97000	97000	97100	97000	177
264	20240215	141100	8824230900	97000	97100	97200	97000	285
265	20240215	141000	8796578100	97200	97000	97300	97000	328
266	20240215	140900	8764717900	97100	97000	97300	97000	363
267	20240215	140800	8729467700	97000	97100	97100	97000	252
268	20240215	140700	8705016000	97100	97100	97300	97100	214
269	20240215	140600	8684222800	97100	97100	97300	97100	306
270	20240215	140500	8654501300	97100	97000	97200	97000	421
271	20240215	140400	8613635500	97000	97200	97300	97000	461
272	20240215	140300	8568842200	97200	97200	97300	97100	291
273	20240215	140200	8540570500	97200	97100	97300	97000	581
274	20240215	140100	8484093700	97100	97200	97200	97100	365
275	20240215	140000	8448646600	97200	97200	97300	97100	341
276	20240215	135900	8415492500	97200	97400	97400	97200	681
277	20240215	135800	8349231200	97400	97300	97400	97200	294
278	20240215	135700	8320631800	97300	97300	97400	97300	282
279	20240215	135600	8293181700	97300	97300	97400	97200	145
280	20240215	135500	8279073300	97300	97400	97400	97300	287
281	20240215	135400	8251130200	97400	97400	97500	97300	183
282	20240215	135300	8233311900	97400	97400	97400	97300	211
283	20240215	135200	8212764500	97400	97500	97600	97400	212
284	20240215	135100	8192086100	97600	97600	97600	97500	321
285	20240215	135000	8160777400	97500	97300	97500	97300	305
286	20240215	134900	8131062600	97300	97300	97400	97300	163
287	20240215	134800	8115199700	97300	97300	97400	97300	127
288	20240215	134700	8102841600	97300	97200	97400	97200	273
289	20240215	134600	8076275700	97100	97600	97700	97000	4493
290	20240215	134500	7639362400	97600	97700	97700	97600	811
291	20240215	134400	7560167300	97700	97700	97800	97700	114
292	20240215	134300	7549026500	97800	97700	97800	97700	288
293	20240215	134200	7520870100	97700	97800	97900	97700	218
294	20240215	134100	7499551300	97800	97800	97900	97700	177
295	20240215	134000	7482238900	97800	97800	97900	97800	246
296	20240215	133900	7458173100	97800	97800	97900	97800	135
297	20240215	133800	7444967200	97800	97900	98000	97800	194
298	20240215	133700	7425975400	97900	97800	98000	97800	247
299	20240215	133600	7401791100	97800	97800	97900	97800	132
300	20240215	133500	7388871300	97800	97900	97900	97800	145
301	20240215	133400	7374684600	97800	97900	98000	97800	257
302	20240215	133300	7349510500	98000	98000	98000	97900	184
303	20240215	133200	7331487200	98100	98000	98100	98000	153
304	20240215	133100	7316490300	98000	98000	98200	98000	93
305	20240215	133000	7307367600	98000	98100	98200	98000	141
306	20240215	132900	7293529700	98100	98100	98200	98000	95
307	20240215	132800	7284210900	98100	98200	98200	98100	99
308	20240215	132700	7274489400	98200	98000	98300	98000	62
309	20240215	132600	7268405500	98200	98000	98200	98000	130
310	20240215	132500	7255649800	98000	98000	98000	97900	150
311	20240215	132400	7240951500	98000	97800	98100	97800	148
312	20240215	132300	7226449300	97800	97800	97900	97800	214
313	20240215	132200	7205518800	97800	97900	98000	97800	137
314	20240215	132100	7192107600	97900	97900	98300	97900	160
315	20240215	132000	7176416200	98100	97800	98100	97700	153
316	20240215	131900	7161438800	97800	97800	97900	97700	508
317	20240215	131800	7111777000	97800	98000	98000	97800	51
318	20240215	131700	7106784800	97900	98000	98100	97800	302
319	20240215	131600	7077198100	98000	98100	98200	98000	348
320	20240215	131500	7043059000	98100	98100	98200	98100	77
321	20240215	131400	7035504800	98100	98100	98200	98100	166
322	20240215	131300	7019208700	98100	98200	98200	98100	48
323	20240215	131200	7014496700	98200	98300	98300	98100	438
324	20240215	131100	6971466600	98400	98300	98400	98300	81
325	20240215	131000	6963498000	98300	98300	98400	98300	134
326	20240215	130900	6950315400	98300	98400	98400	98300	137
327	20240215	130800	6936835000	98400	98500	98500	98400	65
328	20240215	130700	6930435700	98500	98400	98500	98400	111
329	20240215	130600	6919504200	98400	98400	98500	98400	67
330	20240215	130500	6912907200	98400	98500	98500	98400	101
331	20240215	130400	6902961000	98500	98700	98700	98500	199
332	20240215	130300	6883331300	98600	98600	98700	98600	71
333	20240215	130200	6876327800	98600	98600	98700	98600	30
334	20240215	130100	6873369200	98600	98600	98700	98600	80
335	20240215	130000	6865478300	98600	98500	99000	98500	100
336	20240215	125900	6855616000	98500	98500	98600	98500	55
337	20240215	125800	6850195300	98500	98500	98500	98500	64
338	20240215	125700	6843891300	98500	98400	98500	98400	85
339	20240215	125600	6835520300	98400	98400	98500	98400	56
340	20240215	125500	6830006000	98400	98700	98700	98400	58
341	20240215	125400	6824291700	98500	98500	98600	98500	157
342	20240215	125300	6808816200	98500	98600	98700	98500	93
343	20240215	125200	6799645800	98600	98600	98700	98600	30
344	20240215	125100	6796687700	98700	98600	98700	98600	55
345	20240215	125000	6791261500	98600	98600	98700	98600	86
346	20240215	124900	6782776000	98600	98600	98600	98500	77
347	20240215	124800	6775189900	98600	98600	98800	98600	103
348	20240215	124700	6765028400	98600	98600	98800	98600	195
349	20240215	124600	6745792200	98600	98600	98700	98600	99
350	20240215	124500	6736026600	98600	98700	98800	98600	83
351	20240215	124400	6727836400	98800	98600	98800	98500	105
352	20240215	124300	6717482800	98600	98600	98700	98600	67
353	20240215	124200	6710873700	98600	98600	98700	98600	32
354	20240215	124100	6707718300	98600	98700	98800	98600	132
355	20240215	124000	6694695000	98700	98600	98700	98600	69
356	20240215	123900	6687890100	98700	98600	98700	98600	64
357	20240215	123800	6681576400	98600	98700	98700	98600	86
358	20240215	123700	6673093200	98600	98500	98800	98500	739
359	20240215	123600	6600091900	98500	98600	98700	98500	111
360	20240215	123500	6589147200	98600	98600	98600	98600	21
361	20240215	123400	6587076600	98600	98500	98600	98500	132
362	20240215	123300	6574067600	98500	98500	98600	98500	72
363	20240215	123200	6566971300	98500	98600	98600	98500	84
364	20240215	123100	6558691900	98700	98500	98700	98500	87
365	20240215	123000	6550115600	98500	98500	98500	98400	108
366	20240215	122900	6539480300	98400	98500	98500	98400	52
367	20240215	122800	6534359900	98500	98500	98500	98500	63
368	20240215	122700	6528154400	98500	98500	98600	98500	112
369	20240215	122600	6517115000	98600	98500	98600	98500	133
370	20240215	122500	6504011400	98500	98600	98600	98500	91
371	20240215	122400	6495044600	98500	98600	98700	98500	118
372	20240215	122300	6483409500	98600	98600	98700	98500	86
373	20240215	122200	6474930200	98600	98700	98700	98600	94
374	20240215	122100	6465661200	98600	98600	98700	98600	63
375	20240215	122000	6459445600	98600	98700	98800	98500	152
376	20240215	121900	6444453100	98700	98700	98800	98700	41
377	20240215	121800	6440406300	98700	98600	98700	98600	74
378	20240215	121700	6433103800	98600	98500	98600	98500	76
379	20240215	121600	6425612300	98500	98600	98600	98500	61
380	20240215	121500	6419599500	98600	98500	98600	98500	78
381	20240215	121400	6411912800	98500	98500	98500	98400	34
382	20240215	121300	6408564400	98500	98500	98600	98500	94
383	20240215	121200	6399302500	98500	98500	98600	98500	49
384	20240215	121100	6394474200	98500	98400	98500	98400	193
385	20240215	121000	6375469700	98400	98300	98500	98300	109
386	20240215	120900	6364739200	98300	98400	98400	98300	63
387	20240215	120800	6358540400	98400	98400	98500	98400	107
388	20240215	120700	6348008300	98400	98500	98500	98400	103
389	20240215	120600	6337865000	98500	98500	98500	98400	41
390	20240215	120500	6333827700	98500	98400	98500	98400	69
391	20240215	120400	6327031500	98500	98400	98500	98400	77
392	20240215	120300	6319448400	98400	98500	98600	98400	125
393	20240215	120200	6307132200	98500	98500	98500	98500	25
394	20240215	120100	6304669700	98500	98600	98600	98500	101
395	20240215	120000	6294713000	98600	98700	98700	98500	99
396	20240215	115900	6284951900	98700	98900	98900	98700	63
397	20240215	115800	6278727700	98800	98700	98800	98700	90
398	20240215	115700	6269840900	98700	98600	98900	98600	95
399	20240215	115600	6260457600	98500	98600	98700	98400	125
400	20240215	115500	6248142100	98600	98500	98800	98500	150
401	20240215	115400	6233341000	98500	98400	98700	98400	94
402	20240215	115300	6224077000	98500	98500	98700	98400	101
403	20240215	115200	6214123900	98600	98500	98600	98400	61
404	20240215	115100	6208115900	98500	98500	98500	98400	64
405	20240215	115000	6201813100	98500	98500	98600	98400	149
406	20240215	114900	6187141900	98400	98700	98700	98400	76
407	20240215	114800	6179649000	98700	98600	98800	98600	91
408	20240215	114700	6170672400	98600	98700	98800	98500	88
409	20240215	114600	6161991500	98600	98600	98800	98500	51
410	20240215	114500	6156963600	98600	98700	98800	98600	51
411	20240215	114400	6151929900	98700	98600	98800	98500	97
412	20240215	114300	6142359200	98500	98700	98800	98500	106
413	20240215	114200	6131897400	98600	98500	98700	98500	100
414	20240215	114100	6122035500	98500	98600	98600	98500	69
415	20240215	114000	6115238000	98600	98500	98700	98400	70
416	20240215	113900	6108340600	98500	98800	98800	98500	72
417	20240215	113800	6101234400	98800	98900	98900	98700	45
418	20240215	113700	6096788700	98700	98600	99000	98600	85
419	20240215	113600	6088393500	98600	98600	98700	98600	84
420	20240215	113500	6080108200	98600	98600	98700	98600	54
421	20240215	113400	6074779400	98800	98800	98800	98600	110
422	20240215	113300	6063922300	98800	98800	98800	98600	79
423	20240215	113200	6056128200	98800	98800	98900	98600	63
424	20240215	113100	6049904200	98800	98800	98900	98600	112
425	20240215	113000	6038844400	98800	98800	98900	98700	136
426	20240215	112900	6025403600	98800	99000	99100	98800	245
427	20240215	112800	6001154800	99100	99000	99200	99000	116
428	20240215	112700	5989664300	99100	98900	99100	98900	101
429	20240215	112600	5979663600	98900	98900	98900	98800	51
430	20240215	112500	5974622300	99000	98900	99000	98700	102
431	20240215	112400	5964539800	99000	98600	99000	98600	147
432	20240215	112300	5950021400	98600	98500	98600	98300	93
433	20240215	112200	5940861700	98600	98600	98700	98500	123
434	20240215	112100	5928735200	98500	98600	98600	98500	82
435	20240215	112000	5920655800	98500	98400	98500	98200	162
436	20240215	111900	5904728900	98400	98300	98400	98100	227
437	20240215	111800	5882417000	98200	97900	98200	97900	95
438	20240215	111700	5873102800	97900	97800	98100	97800	267
439	20240215	111600	5846958000	97900	98000	98100	97800	200
440	20240215	111500	5827379600	98000	98000	98300	97900	252
441	20240215	111400	5802681400	98000	98100	98100	98000	222
442	20240215	111300	5780919100	98200	98000	98200	98000	184
443	20240215	111200	5762881000	98100	98000	98200	98000	154
444	20240215	111100	5747781700	98000	98000	98200	98000	248
445	20240215	111000	5723466500	97900	98100	98200	97800	228
446	20240215	110900	5701127300	98100	98100	98200	97900	238
447	20240215	110800	5677791600	98100	98200	98200	98000	180
448	20240215	110700	5660143300	98200	98000	98200	97900	166
449	20240215	110600	5643868800	98100	97800	98100	97800	615
450	20240215	110500	5583614000	97800	97900	98000	97800	173
451	20240215	110400	5566683400	97900	97900	98000	97800	259
452	20240215	110300	5541331900	97800	98000	98000	97800	408
453	20240215	110200	5501390200	98000	98000	98200	97900	205
454	20240215	110100	5481293000	98000	98300	98500	98000	1160
455	20240215	110000	5367497800	98300	98600	98600	98300	151
456	20240215	105900	5352644000	98400	98500	98600	98300	218
457	20240215	105800	5331190300	98400	98300	98500	98200	226
458	20240215	105700	5308964000	98300	98000	98400	98000	331
459	20240215	105600	5276481000	98000	98100	98300	98000	160
460	20240215	105500	5260793800	98100	98100	98200	98000	186
461	20240215	105400	5242554200	98000	98100	98300	98000	275
462	20240215	105300	5215579900	98100	98200	98200	98000	168
463	20240215	105200	5199107400	98100	98100	98100	98000	228
464	20240215	105100	5176752200	98100	98200	98300	98100	195
465	20240215	105000	5157603900	98200	98100	98300	98000	205
466	20240215	104900	5137474500	98300	98000	98300	98000	312
467	20240215	104800	5106866100	98000	98200	98200	98000	235
468	20240215	104700	5083815500	98200	98100	98200	98000	348
469	20240215	104600	5049664000	98100	98300	98300	98100	227
470	20240215	104500	5027369100	98300	98600	98600	98300	348
471	20240215	104400	4993113100	98500	98400	98600	98400	278
472	20240215	104300	4965739100	98400	98600	98600	98400	212
473	20240215	104200	4944870500	98700	98700	98700	98300	1047
474	20240215	104100	4841759500	98600	98700	98800	98500	226
475	20240215	104000	4819462800	98900	98900	98900	98400	417
476	20240215	103900	4778337400	98800	98900	98900	98500	258
477	20240215	103800	4752881200	98900	98600	98900	98600	90
478	20240215	103700	4743997200	98500	98600	98900	98500	378
479	20240215	103600	4706700800	98600	98900	98900	98500	193
480	20240215	103500	4687651000	98900	98700	99000	98500	365
481	20240215	103400	4651627900	98800	98600	98900	98400	274
482	20240215	103300	4624617300	98600	98500	98700	98300	211
483	20240215	103200	4603840100	98400	98400	98500	98300	106
484	20240215	103100	4593405900	98500	98200	98500	98200	175
485	20240215	103000	4576193600	98300	98300	98400	98200	147
486	20240215	102900	4561745200	98300	98500	98600	98300	148
487	20240215	102800	4547182300	98400	98500	98500	98300	184
488	20240215	102700	4529079000	98400	98300	98600	98000	495
489	20240215	102600	4480475200	98300	98400	98500	98300	119
490	20240215	102500	4468771100	98400	98400	98600	98300	201
491	20240215	102400	4448994900	98500	98500	98700	98200	515
492	20240215	102300	4398331000	98500	98500	98700	98300	205
493	20240215	102200	4378154000	98500	98500	98500	98300	188
494	20240215	102100	4359660600	98400	98300	98500	98100	423
495	20240215	102000	4318114200	98500	98300	98500	98200	260
496	20240215	101900	4292545400	98300	98100	98600	98100	240
497	20240215	101800	4268961300	98100	98400	98400	98100	404
498	20240215	101700	4229281100	98500	98500	98500	98300	205
499	20240215	101600	4209108300	98500	98400	98700	98300	232
500	20240215	101500	4186274600	98500	98600	98700	98400	437
501	20240215	101400	4143254200	98600	98300	98600	98300	236
502	20240215	101300	4120019700	98300	98100	98600	98100	227
503	20240215	101200	4097713400	98000	98300	98300	98000	466
504	20240215	101100	4051998500	98400	99000	99000	98400	290
505	20240215	101000	4023434600	98600	98100	99400	98100	2224
506	20240215	100900	3803675000	98300	98100	98300	97800	533
507	20240215	100800	3751424300	98200	97900	98200	97800	297
508	20240215	100700	3722310700	97800	97500	97800	97400	234
509	20240215	100600	3699458400	97400	97400	97600	97400	490
510	20240215	100500	3651717300	97400	97700	97700	97400	158
511	20240215	100400	3636319000	97700	97500	97700	97400	179
512	20240215	100300	3618850900	97500	97600	97600	97500	482
513	20240215	100200	3571837300	97700	97900	97900	97600	148
514	20240215	100100	3557377100	97900	97700	97900	97600	234
515	20240215	100000	3534523000	97700	97700	97700	97400	508
516	20240215	095900	3484983400	97600	97700	97900	97600	180
517	20240215	095800	3467392100	97800	97800	97800	97700	216
518	20240215	095700	3446285400	97800	97900	98000	97700	424
519	20240215	095600	3404817200	97900	98000	98100	97900	263
520	20240215	095500	3379063800	98000	98000	98000	97900	191
521	20240215	095400	3360362800	97900	97800	98000	97600	382
522	20240215	095300	3323008500	97700	97900	98000	97700	261
523	20240215	095200	3297487500	97900	97900	98100	97600	836
524	20240215	095100	3215764300	97900	97900	98200	97900	120
525	20240215	095000	3203995500	98200	97800	98300	97800	487
526	20240215	094900	3156260600	97900	97700	97900	97700	220
527	20240215	094800	3134754500	97700	97900	97900	97500	393
528	20240215	094700	3096331500	97900	97700	97900	97200	2915
529	20240215	094600	2812085100	97700	97800	97800	97600	354
530	20240215	094500	2777498600	97700	97800	97800	97700	595
531	20240215	094400	2719363200	97700	97900	97900	97700	543
532	20240215	094300	2666246500	98000	97900	98000	97900	425
533	20240215	094200	2624635800	98000	98100	98200	98000	1896
534	20240215	094100	2438764600	98100	98100	98200	98100	179
535	20240215	094000	2421204200	98100	98100	98200	98100	213
536	20240215	093900	2400307600	98100	98400	98400	98100	541
537	20240215	093800	2347165100	98300	98400	98400	98300	163
538	20240215	093700	2331141700	98300	98600	98600	98300	116
539	20240215	093600	2319730000	98600	98400	98700	98300	173
540	20240215	093500	2302704700	98500	98800	98800	98500	167
541	20240215	093400	2286229600	98700	98600	98800	98600	449
542	20240215	093300	2241944600	98600	98600	98600	98300	247
543	20240215	093200	2217637600	98600	98500	98700	98400	128
544	20240215	093100	2205036200	98700	98600	98700	98500	201
545	20240215	093000	2185228300	98500	98100	98600	98100	231
546	20240215	092900	2162523100	98100	98200	98500	98000	2584
547	20240215	092800	1909158700	98200	98600	98700	98100	967
548	20240215	092700	1814024800	98600	98600	98600	98500	224
549	20240215	092600	1791938700	98800	98600	98800	98500	481
550	20240215	092500	1744501700	98600	98600	98800	98500	724
551	20240215	092400	1673151000	98600	98900	98900	98600	294
552	20240215	092300	1644139100	98700	99000	99100	98700	1172
553	20240215	092200	1528224200	99000	99100	99900	99000	585
554	20240215	092100	1470031400	99000	99500	99500	99000	618
555	20240215	092000	1408607400	99600	100000	100100	99600	133
556	20240215	091900	1395337800	99900	100000	100100	99600	518
557	20240215	091800	1343603300	100000	99900	100100	99700	210
558	20240215	091700	1322629200	100100	100500	100500	99700	183
559	20240215	091600	1304320200	100100	100500	100500	100100	106
560	20240215	091500	1293687600	100500	100400	100500	100000	143
561	20240215	091400	1279354700	100400	100300	100500	100300	168
562	20240215	091300	1262486500	100400	100200	100500	100100	681
563	20240215	091200	1194234100	100100	99900	100200	99900	143
564	20240215	091100	1179914000	100000	100100	100100	99700	129
565	20240215	091000	1167026700	99900	100000	100200	99800	174
566	20240215	090900	1149621500	100000	99700	100100	99600	184
567	20240215	090800	1131242700	99700	99900	100200	99300	282
568	20240215	090700	1103095000	99900	99900	100100	99700	353
569	20240215	090600	1067817600	99900	99800	99900	99000	5423
570	20240215	090500	530440700	99800	99700	100100	99700	246
571	20240215	090400	505866000	99800	99900	99900	99700	493
572	20240215	090300	456623000	99900	99400	99900	99400	263
573	20240215	090200	430413800	99400	100200	100200	99200	899
574	20240215	090100	340851800	100300	100700	100700	99500	513
575	20240215	090000	289575700	100600	101000	101200	99500	2878