KissMeData/086900/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195400	10615064200	188500	188500	188500	188500	1216
3	20240215	195300	10615064200	188500	188500	188500	188500	0
4	20240215	195200	10615064200	188500	188500	188500	188500	0
5	20240215	195100	10615064200	188500	188500	188500	188500	0
6	20240215	195000	10615064200	188500	188500	188500	188500	0
7	20240215	194900	10615064200	188500	188500	188500	188500	0
8	20240215	194800	10615064200	188500	188500	188500	188500	0
9	20240215	194700	10615064200	188500	188500	188500	188500	0
10	20240215	194600	10615064200	188500	188500	188500	188500	0
11	20240215	194500	10615064200	188500	188500	188500	188500	0
12	20240215	194400	10615064200	188500	188500	188500	188500	0
13	20240215	194300	10615064200	188500	188500	188500	188500	0
14	20240215	194200	10615064200	188500	188500	188500	188500	0
15	20240215	194100	10615064200	188500	188500	188500	188500	0
16	20240215	194000	10615064200	188500	188500	188500	188500	0
17	20240215	193900	10615064200	188500	188500	188500	188500	0
18	20240215	193800	10615064200	188500	188500	188500	188500	0
19	20240215	193700	10615064200	188500	188500	188500	188500	0
20	20240215	193600	10615064200	188500	188500	188500	188500	0
21	20240215	193500	10615064200	188500	188500	188500	188500	0
22	20240215	193400	10615064200	188500	188500	188500	188500	0
23	20240215	193300	10615064200	188500	188500	188500	188500	0
24	20240215	193200	10615064200	188500	188500	188500	188500	0
25	20240215	193100	10615064200	188500	188500	188500	188500	0
26	20240215	193000	10615064200	188500	188500	188500	188500	0
27	20240215	192900	10615064200	188500	188500	188500	188500	0
28	20240215	192800	10615064200	188500	188500	188500	188500	0
29	20240215	192700	10615064200	188500	188500	188500	188500	0
30	20240215	192600	10615064200	188500	188500	188500	188500	0
31	20240215	192500	10615064200	188500	188500	188500	188500	0
32	20240215	192400	10615064200	188500	188500	188500	188500	1216
33	20240215	192300	10615064200	188500	188500	188500	188500	0
34	20240215	192200	10615064200	188500	188500	188500	188500	0
35	20240215	192100	10615064200	188500	188500	188500	188500	0
36	20240215	192000	10615064200	188500	188500	188500	188500	0
37	20240215	191900	10615064200	188500	188500	188500	188500	0
38	20240215	191800	10615064200	188500	188500	188500	188500	0
39	20240215	191700	10615064200	188500	188500	188500	188500	0
40	20240215	191600	10615064200	188500	188500	188500	188500	0
41	20240215	191500	10615064200	188500	188500	188500	188500	0
42	20240215	191400	10615064200	188500	188500	188500	188500	0
43	20240215	191300	10615064200	188500	188500	188500	188500	0
44	20240215	191200	10615064200	188500	188500	188500	188500	0
45	20240215	191100	10615064200	188500	188500	188500	188500	0
46	20240215	191000	10615064200	188500	188500	188500	188500	0
47	20240215	190900	10615064200	188500	188500	188500	188500	0
48	20240215	190800	10615064200	188500	188500	188500	188500	0
49	20240215	190700	10615064200	188500	188500	188500	188500	0
50	20240215	190600	10615064200	188500	188500	188500	188500	0
51	20240215	190500	10615064200	188500	188500	188500	188500	0
52	20240215	190400	10615064200	188500	188500	188500	188500	0
53	20240215	190300	10615064200	188500	188500	188500	188500	0
54	20240215	190200	10615064200	188500	188500	188500	188500	0
55	20240215	190100	10615064200	188500	188500	188500	188500	0
56	20240215	190000	10615064200	188500	188500	188500	188500	0
57	20240215	185900	10615064200	188500	188500	188500	188500	0
58	20240215	185800	10615064200	188500	188500	188500	188500	0
59	20240215	185700	10615064200	188500	188500	188500	188500	0
60	20240215	185600	10615064200	188500	188500	188500	188500	0
61	20240215	185500	10615064200	188500	188500	188500	188500	0
62	20240215	185400	10615064200	188500	188500	188500	188500	1216
63	20240215	185300	10615064200	188500	188500	188500	188500	0
64	20240215	185200	10615064200	188500	188500	188500	188500	0
65	20240215	185100	10615064200	188500	188500	188500	188500	0
66	20240215	185000	10615064200	188500	188500	188500	188500	0
67	20240215	184900	10615064200	188500	188500	188500	188500	0
68	20240215	184800	10615064200	188500	188500	188500	188500	0
69	20240215	184700	10615064200	188500	188500	188500	188500	0
70	20240215	184600	10615064200	188500	188500	188500	188500	0
71	20240215	184500	10615064200	188500	188500	188500	188500	0
72	20240215	184400	10615064200	188500	188500	188500	188500	0
73	20240215	184300	10615064200	188500	188500	188500	188500	0
74	20240215	184200	10615064200	188500	188500	188500	188500	0
75	20240215	184100	10615064200	188500	188500	188500	188500	0
76	20240215	184000	10615064200	188500	188500	188500	188500	0
77	20240215	183900	10615064200	188500	188500	188500	188500	0
78	20240215	183800	10615064200	188500	188500	188500	188500	0
79	20240215	183700	10615064200	188500	188500	188500	188500	0
80	20240215	183600	10615064200	188500	188500	188500	188500	0
81	20240215	183500	10615064200	188500	188500	188500	188500	0
82	20240215	183400	10615064200	188500	188500	188500	188500	0
83	20240215	183300	10615064200	188500	188500	188500	188500	0
84	20240215	183200	10615064200	188500	188500	188500	188500	0
85	20240215	183100	10615064200	188500	188500	188500	188500	0
86	20240215	183000	10615064200	188500	188500	188500	188500	0
87	20240215	182900	10615064200	188500	188500	188500	188500	0
88	20240215	182800	10615064200	188500	188500	188500	188500	0
89	20240215	182700	10615064200	188500	188500	188500	188500	0
90	20240215	182600	10615064200	188500	188500	188500	188500	0
91	20240215	182500	10615064200	188500	188500	188500	188500	0
92	20240215	182400	10615064200	188500	188500	188500	188500	1216
93	20240215	182300	10615064200	188500	188500	188500	188500	0
94	20240215	182200	10615064200	188500	188500	188500	188500	0
95	20240215	182100	10615064200	188500	188500	188500	188500	0
96	20240215	182000	10615064200	188500	188500	188500	188500	0
97	20240215	181900	10615064200	188500	188500	188500	188500	0
98	20240215	181800	10615064200	188500	188500	188500	188500	0
99	20240215	181700	10615064200	188500	188500	188500	188500	0
100	20240215	181600	10615064200	188500	188500	188500	188500	0
101	20240215	181500	10615064200	188500	188500	188500	188500	0
102	20240215	181400	10615064200	188500	188500	188500	188500	0
103	20240215	181300	10615064200	188500	188500	188500	188500	0
104	20240215	181200	10615064200	188500	188500	188500	188500	0
105	20240215	181100	10615064200	188500	188500	188500	188500	0
106	20240215	181000	10615064200	188500	188500	188500	188500	0
107	20240215	180900	10615064200	188500	188500	188500	188500	0
108	20240215	180800	10615064200	188500	188500	188500	188500	0
109	20240215	180700	10615064200	188500	188500	188500	188500	0
110	20240215	180600	10615064200	188500	188500	188500	188500	0
111	20240215	180500	10615064200	188500	188500	188500	188500	0
112	20240215	180400	10615064200	188500	188500	188500	188500	0
113	20240215	180300	10615064200	188500	188500	188500	188500	0
114	20240215	180200	10615064200	188500	188500	188500	188500	0
115	20240215	180100	10615064200	188500	188500	188500	188500	0
116	20240215	180000	10615064200	188500	188500	188500	188500	0
117	20240215	175900	10615064200	188500	188500	188500	188500	0
118	20240215	175800	10615064200	188500	188500	188500	188500	0
119	20240215	175700	10615064200	188500	188500	188500	188500	0
120	20240215	175600	10615064200	188500	188500	188500	188500	0
121	20240215	175500	10615064200	188500	188500	188500	188500	0
122	20240215	175400	10615064200	188500	188500	188500	188500	1216
123	20240215	175300	10615064200	188500	188500	188500	188500	0
124	20240215	175200	10615064200	188500	188500	188500	188500	0
125	20240215	175100	10615064200	188500	188500	188500	188500	0
126	20240215	175000	10615064200	188500	188500	188500	188500	0
127	20240215	174900	10615064200	188500	188500	188500	188500	0
128	20240215	174800	10615064200	188500	188500	188500	188500	0
129	20240215	174700	10615064200	188500	188500	188500	188500	0
130	20240215	174600	10615064200	188500	188500	188500	188500	0
131	20240215	174500	10615064200	188500	188500	188500	188500	0
132	20240215	174400	10615064200	188500	188500	188500	188500	0
133	20240215	174300	10615064200	188500	188500	188500	188500	0
134	20240215	174200	10615064200	188500	188500	188500	188500	0
135	20240215	174100	10615064200	188500	188500	188500	188500	0
136	20240215	174000	10615064200	188500	188500	188500	188500	0
137	20240215	173900	10615064200	188500	188500	188500	188500	0
138	20240215	173800	10615064200	188500	188500	188500	188500	0
139	20240215	173700	10615064200	188500	188500	188500	188500	0
140	20240215	173600	10615064200	188500	188500	188500	188500	0
141	20240215	173500	10615064200	188500	188500	188500	188500	0
142	20240215	173400	10615064200	188500	188500	188500	188500	0
143	20240215	173300	10615064200	188500	188500	188500	188500	0
144	20240215	173200	10615064200	188500	188500	188500	188500	0
145	20240215	173100	10615064200	188500	188500	188500	188500	0
146	20240215	173000	10615064200	188500	188500	188500	188500	0
147	20240215	172900	10615064200	188500	188500	188500	188500	0
148	20240215	172800	10615064200	188500	188500	188500	188500	0
149	20240215	172700	10615064200	188500	188500	188500	188500	0
150	20240215	172600	10615064200	188500	188500	188500	188500	0
151	20240215	172500	10615064200	188500	188500	188500	188500	0
152	20240215	172400	10615064200	188500	188500	188500	188500	1216
153	20240215	172300	10615064200	188500	188500	188500	188500	0
154	20240215	172200	10615064200	188500	188500	188500	188500	0
155	20240215	172100	10615064200	188500	188500	188500	188500	0
156	20240215	172000	10615064200	188500	188500	188500	188500	0
157	20240215	171900	10615064200	188500	188500	188500	188500	0
158	20240215	171800	10615064200	188500	188500	188500	188500	0
159	20240215	171700	10615064200	188500	188500	188500	188500	0
160	20240215	171600	10615064200	188500	188500	188500	188500	0
161	20240215	171500	10615064200	188500	188500	188500	188500	0
162	20240215	171400	10615064200	188500	188500	188500	188500	0
163	20240215	171300	10615064200	188500	188500	188500	188500	0
164	20240215	171200	10615064200	188500	188500	188500	188500	0
165	20240215	171100	10615064200	188500	188500	188500	188500	0
166	20240215	171000	10615064200	188500	188500	188500	188500	0
167	20240215	170900	10615064200	188500	188500	188500	188500	0
168	20240215	170800	10615064200	188500	188500	188500	188500	0
169	20240215	170700	10615064200	188500	188500	188500	188500	0
170	20240215	170600	10615064200	188500	188500	188500	188500	0
171	20240215	170500	10615064200	188500	188500	188500	188500	0
172	20240215	170400	10615064200	188500	188500	188500	188500	0
173	20240215	170300	10615064200	188500	188500	188500	188500	0
174	20240215	170200	10615064200	188500	188500	188500	188500	0
175	20240215	170100	10615064200	188500	188500	188500	188500	0
176	20240215	170000	10615064200	188500	188500	188500	188500	0
177	20240215	165900	10615064200	188500	188500	188500	188500	0
178	20240215	165800	10615064200	188500	188500	188500	188500	0
179	20240215	165700	10615064200	188500	188500	188500	188500	0
180	20240215	165600	10615064200	188500	188500	188500	188500	0
181	20240215	165500	10615064200	188500	188500	188500	188500	0
182	20240215	165400	10615064200	188500	188500	188500	188500	1216
183	20240215	165300	10615064200	188500	188500	188500	188500	0
184	20240215	165200	10615064200	188500	188500	188500	188500	0
185	20240215	165100	10615064200	188500	188500	188500	188500	0
186	20240215	165000	10615064200	188500	188500	188500	188500	0
187	20240215	164900	10615064200	188500	188500	188500	188500	0
188	20240215	164800	10615064200	188500	188500	188500	188500	0
189	20240215	164700	10615064200	188500	188500	188500	188500	0
190	20240215	164600	10615064200	188500	188500	188500	188500	0
191	20240215	164500	10615064200	188500	188500	188500	188500	0
192	20240215	164400	10615064200	188500	188500	188500	188500	0
193	20240215	164300	10615064200	188500	188500	188500	188500	0
194	20240215	164200	10615064200	188500	188500	188500	188500	0
195	20240215	164100	10615064200	188500	188500	188500	188500	0
196	20240215	164000	10615064200	188500	188500	188500	188500	0
197	20240215	163900	10615064200	188500	188500	188500	188500	0
198	20240215	163800	10615064200	188500	188500	188500	188500	0
199	20240215	163700	10615064200	188500	188500	188500	188500	0
200	20240215	163600	10615064200	188500	188500	188500	188500	0
201	20240215	163500	10615064200	188500	188500	188500	188500	0
202	20240215	163400	10615064200	188500	188500	188500	188500	0
203	20240215	163300	10615064200	188500	188500	188500	188500	0
204	20240215	163200	10615064200	188500	188500	188500	188500	0
205	20240215	163100	10615064200	188500	188500	188500	188500	0
206	20240215	163000	10615064200	188500	188500	188500	188500	0
207	20240215	162900	10615064200	188500	188500	188500	188500	0
208	20240215	162800	10615064200	188500	188500	188500	188500	0
209	20240215	162700	10615064200	188500	188500	188500	188500	0
210	20240215	162600	10615064200	188500	188500	188500	188500	0
211	20240215	162500	10615064200	188500	188500	188500	188500	0
212	20240215	162400	10615064200	188500	188500	188500	188500	1216
213	20240215	162300	10615064200	188500	188500	188500	188500	0
214	20240215	162200	10615064200	188500	188500	188500	188500	0
215	20240215	162100	10615064200	188500	188500	188500	188500	0
216	20240215	162000	10615064200	188500	188500	188500	188500	0
217	20240215	161900	10615064200	188500	188500	188500	188500	0
218	20240215	161800	10615064200	188500	188500	188500	188500	0
219	20240215	161700	10615064200	188500	188500	188500	188500	0
220	20240215	161600	10615064200	188500	188500	188500	188500	0
221	20240215	161500	10615064200	188500	188500	188500	188500	0
222	20240215	161400	10615064200	188500	188500	188500	188500	0
223	20240215	161300	10615064200	188500	188500	188500	188500	0
224	20240215	161200	10615064200	188500	188500	188500	188500	0
225	20240215	161100	10615064200	188500	188500	188500	188500	0
226	20240215	161000	10615064200	188500	188500	188500	188500	0
227	20240215	160900	10615064200	188500	188500	188500	188500	0
228	20240215	160800	10615064200	188500	188500	188500	188500	0
229	20240215	160700	10615064200	188500	188500	188500	188500	0
230	20240215	160600	10615064200	188500	188500	188500	188500	0
231	20240215	160500	10615064200	188500	188500	188500	188500	0
232	20240215	160400	10615064200	188500	188500	188500	188500	0
233	20240215	160300	10615064200	188500	188500	188500	188500	0
234	20240215	160200	10615064200	188500	188500	188500	188500	0
235	20240215	160100	10615064200	188500	188500	188500	188500	0
236	20240215	160000	10615064200	188500	188500	188500	188500	0
237	20240215	155900	10615064200	188500	188500	188500	188500	0
238	20240215	155800	10615064200	188500	188500	188500	188500	0
239	20240215	155700	10615064200	188500	188500	188500	188500	0
240	20240215	155600	10615064200	188500	188500	188500	188500	0
241	20240215	155500	10615064200	188500	188500	188500	188500	0
242	20240215	155400	10615064200	188500	188500	188500	188500	1216
243	20240215	155300	10615064200	188500	188500	188500	188500	0
244	20240215	155200	10615064200	188500	188500	188500	188500	0
245	20240215	155100	10615064200	188500	188500	188500	188500	0
246	20240215	155000	10615064200	188500	188500	188500	188500	0
247	20240215	154900	10615064200	188500	188500	188500	188500	0
248	20240215	154800	10615064200	188500	188500	188500	188500	0
249	20240215	154700	10615064200	188500	188500	188500	188500	0
250	20240215	154600	10615064200	188500	188500	188500	188500	0
251	20240215	154500	10615064200	188500	188500	188500	188500	0
252	20240215	154400	10615064200	188500	188500	188500	188500	0
253	20240215	154300	10615064200	188500	188500	188500	188500	0
254	20240215	154200	10615064200	188500	188500	188500	188500	0
255	20240215	154100	10615064200	188500	188500	188500	188500	0
256	20240215	154000	10615064200	188500	188500	188500	188500	0
257	20240215	153900	10615064200	188500	188500	188500	188500	0
258	20240215	153800	10615064200	188500	188500	188500	188500	0
259	20240215	153700	10615064200	188500	188500	188500	188500	0
260	20240215	153600	10615064200	188500	188500	188500	188500	0
261	20240215	153500	10615064200	188500	188500	188500	188500	0
262	20240215	153400	10615064200	188500	188500	188500	188500	0
263	20240215	153300	10615064200	188500	188500	188500	188500	0
264	20240215	153200	10615064200	188500	188500	188500	188500	0
265	20240215	153100	10615064200	188500	188500	188500	188500	0
266	20240215	153000	10615064200	188500	188500	188500	188500	1216
267	20240215	152900	10385848200	189700	189700	189700	189700	0
268	20240215	152800	10385848200	189700	189700	189700	189700	0
269	20240215	152700	10385848200	189700	189700	189700	189700	0
270	20240215	152600	10385848200	189700	189700	189700	189700	0
271	20240215	152500	10385848200	189700	189700	189700	189700	0
272	20240215	152400	10385848200	189700	189700	189700	189700	0
273	20240215	152300	10385848200	189700	189700	189700	189700	0
274	20240215	152200	10385848200	189700	189700	189700	189700	0
275	20240215	152100	10385848200	189700	189700	189700	189700	0
276	20240215	152000	10385848200	189700	189700	189700	189700	0
277	20240215	151900	10385848200	189700	188700	189800	188700	95
278	20240215	151800	10367888000	189800	188900	189800	188900	277
279	20240215	151700	10315452800	189000	188700	189000	188700	4
280	20240215	151600	10314697700	188700	189000	189000	188700	67
281	20240215	151500	10302047900	188800	188700	188800	188700	169
282	20240215	151400	10270157400	188700	188700	188700	188700	2
283	20240215	151300	10269780000	188700	188700	188700	188700	33
284	20240215	151200	10263552900	188700	188700	188700	188600	22
285	20240215	151100	10259401600	188700	188700	188700	188700	8
286	20240215	151000	10257892000	188600	188800	188800	188600	42
287	20240215	150900	10249966300	188600	188800	188800	188600	3
288	20240215	150800	10249400100	188800	188600	188800	188600	89
289	20240215	150700	10232606800	188700	188900	188900	188700	246
290	20240215	150600	10186165000	188900	188900	189000	188900	72
291	20240215	150500	10172563900	188900	188900	188900	188800	39
292	20240215	150400	10165198300	188900	189000	189000	188900	29
293	20240215	150300	10159717400	189000	189100	189200	189000	242
294	20240215	150200	10113973600	189100	189000	189100	189000	147
295	20240215	150100	10086189400	188900	188900	188900	188900	25
296	20240215	150000	10081466900	188900	189200	189200	188900	47
297	20240215	145900	10072582700	189200	188900	189200	188800	45
298	20240215	145800	10064080300	189200	189200	189200	189200	17
299	20240215	145700	10060863900	189200	188900	189200	188800	36
300	20240215	145600	10054060000	189200	189000	189200	188700	49
301	20240215	145500	10044800500	189000	188800	189000	188700	132
302	20240215	145400	10019874900	188800	188600	189000	188600	33
303	20240215	145300	10013644800	188900	188700	188900	188700	107
304	20240215	145200	9993441600	188800	188700	188800	188700	103
305	20240215	145100	9973999000	188800	188700	188800	188700	47
306	20240215	145000	9965128600	188800	188700	188800	188600	92
307	20240215	144900	9947768700	188600	188600	188700	188600	55
308	20240215	144800	9937394200	188600	188800	188800	188600	91
309	20240215	144700	9920223300	188800	188900	189000	188700	102
310	20240215	144600	9900968300	188700	188800	189000	188700	27
311	20240215	144500	9895868500	188800	188800	189000	188700	72
312	20240215	144400	9882276300	188900	188800	188900	188700	79
313	20240215	144300	9867361300	188800	188900	188900	188800	125
314	20240215	144200	9843761000	189200	188800	189200	188800	29
315	20240215	144100	9838279800	188700	188800	189000	188700	53
316	20240215	144000	9828271800	189000	188700	189000	188700	47
317	20240215	143900	9819395600	188700	188800	188900	188700	48
318	20240215	143800	9810333700	188700	188900	188900	188700	42
319	20240215	143700	9802403900	188900	188800	189000	188800	68
320	20240215	143600	9789562900	188600	188800	188800	188600	170
321	20240215	143500	9757480900	188800	188800	188900	188800	66
322	20240215	143400	9745016900	188800	188800	188900	188700	96
323	20240215	143300	9726892700	188900	188800	188900	188600	31
324	20240215	143200	9721041300	188800	188800	188900	188600	40
325	20240215	143100	9713488600	188900	188800	188900	188800	57
326	20240215	143000	9702724500	188700	188800	188800	188700	72
327	20240215	142900	9689134100	188900	188900	188900	188800	60
328	20240215	142800	9677802100	189200	189100	189200	188800	51
329	20240215	142700	9668162900	188800	188800	189000	188700	51
330	20240215	142600	9658532300	189000	188900	189000	188800	97
331	20240215	142500	9640204900	189000	188900	189000	188700	126
332	20240215	142400	9616398800	188900	188700	188900	188600	80
333	20240215	142300	9601302100	188700	188700	188700	188700	61
334	20240215	142200	9589791400	188800	188600	188800	188600	34
335	20240215	142100	9583375200	188800	188700	188800	188600	60
336	20240215	142000	9572053500	188800	188700	188800	188600	119
337	20240215	141900	9549597500	188700	188800	188800	188600	106
338	20240215	141800	9529595700	188800	188700	188800	188600	47
339	20240215	141700	9520726600	188700	188700	188700	188700	0
340	20240215	141600	9520726600	188700	188700	188700	188700	30
341	20240215	141500	9515065600	188600	188600	188600	188600	19
342	20240215	141400	9511482200	188600	188400	188600	188200	379
343	20240215	141300	9440091100	188400	188400	188500	188400	32
344	20240215	141200	9434060700	188400	188500	188500	188300	305
345	20240215	141100	9376596600	188400	188800	188800	188400	664
346	20240215	141000	9251390800	188800	188800	188800	188800	27
347	20240215	140900	9246293200	188700	188800	188800	188600	75
348	20240215	140800	9232137800	188900	188900	188900	188900	184
349	20240215	140700	9197380200	188900	188900	188900	188900	6
350	20240215	140600	9196246800	188800	188700	188800	188700	25
351	20240215	140500	9191527900	188700	188700	188700	188700	13
352	20240215	140400	9189074800	188700	188700	188700	188600	21
353	20240215	140300	9185112500	188500	188600	188600	188500	52
354	20240215	140200	9175306100	188600	188500	188600	188500	8
355	20240215	140100	9173797500	188600	188700	188700	188500	67
356	20240215	140000	9161163900	188600	188800	188800	188600	381
357	20240215	135900	9089302900	188700	188800	188800	188700	2
358	20240215	135800	9088925400	188700	188700	188700	188600	18
359	20240215	135700	9085528900	188700	188800	188800	188600	52
360	20240215	135600	9075718200	188800	188900	189000	188700	77
361	20240215	135500	9061185600	188800	188900	189000	188800	72
362	20240215	135400	9047585100	189000	188900	189000	188800	93
363	20240215	135300	9030019500	188900	189200	189200	188900	43
364	20240215	135200	9021891100	189200	189400	189400	189100	359
365	20240215	135100	8953931800	189400	189500	189700	189400	12
366	20240215	135000	8951658100	189400	189400	189400	189400	24
367	20240215	134900	8947112500	189400	189400	189400	189400	15
368	20240215	134800	8944271500	189500	189400	189700	189400	22
369	20240215	134700	8940103400	189700	189700	189700	189700	16
370	20240215	134600	8937068200	189700	189400	189700	189300	16
371	20240215	134500	8934038900	189500	189400	189500	189400	81
372	20240215	134400	8918690400	189400	189400	189400	189400	0
373	20240215	134300	8918690400	189400	189400	189400	189400	69
374	20240215	134200	8905621800	189500	189700	189700	189500	20
375	20240215	134100	8901831600	189500	189500	189500	189500	6
376	20240215	134000	8900694600	189500	189400	189700	189400	33
377	20240215	133900	8894442500	189500	189500	189500	189500	58
378	20240215	133800	8883451500	189400	189500	189500	189400	100
379	20240215	133700	8864501600	189500	189400	189500	189300	108
380	20240215	133600	8844050100	189300	189400	189400	189300	47
381	20240215	133500	8835151300	189500	189200	189500	189200	214
382	20240215	133400	8794653900	189200	189200	189300	189100	40
383	20240215	133300	8787087300	189200	189200	189200	189200	9
384	20240215	133200	8785384500	189200	189200	189200	189200	7
385	20240215	133100	8784060100	189200	189000	189200	188800	105
386	20240215	133000	8764198500	189100	189000	189100	189000	33
387	20240215	132900	8757958400	189000	189000	189000	189000	17
388	20240215	132800	8754745400	188900	189000	189000	188900	15
389	20240215	132700	8751911800	188900	188800	188900	188800	4
390	20240215	132600	8751156300	188800	188900	188900	188700	18
391	20240215	132500	8747757400	188900	188800	188900	188700	20
392	20240215	132400	8743981800	188900	188800	188900	188800	20
393	20240215	132300	8740204100	188800	188700	188800	188700	13
394	20240215	132200	8737749900	188700	188900	188900	188700	58
395	20240215	132100	8726803500	188900	188900	188900	188900	16
396	20240215	132000	8723781100	188900	188800	189000	188800	12
397	20240215	131900	8721514100	188900	188700	188900	188700	28
398	20240215	131800	8716225900	188800	188700	188800	188700	19
399	20240215	131700	8712639700	188800	188600	188800	188600	15
400	20240215	131600	8709810500	188600	188600	188700	188600	27
401	20240215	131500	8704716600	188600	188600	188700	188600	30
402	20240215	131400	8699058500	188800	188700	188800	188500	83
403	20240215	131300	8683403400	188700	188800	189100	188700	43
404	20240215	131200	8675286100	189100	188800	189100	188800	30
405	20240215	131100	8669617800	188800	188700	188800	188600	48
406	20240215	131000	8660561200	188600	188600	188600	188600	1
407	20240215	130900	8660372600	188600	188800	188800	188500	76
408	20240215	130800	8646035600	188800	188800	188800	188800	18
409	20240215	130700	8642637200	188900	188800	188900	188700	99
410	20240215	130600	8623940800	188700	188700	188700	188700	10
411	20240215	130500	8622053800	188500	188800	188800	188500	44
412	20240215	130400	8613749800	188800	188700	188800	188700	17
413	20240215	130300	8610541200	188700	188700	188700	188700	0
414	20240215	130200	8610541200	188700	188800	188800	188500	25
415	20240215	130100	8605826100	188800	188700	188800	188700	37
416	20240215	130000	8598842600	188700	188700	188700	188700	5
417	20240215	125900	8597899100	188500	188600	188700	188500	61
418	20240215	125800	8586393400	188600	188800	188800	188500	72
419	20240215	125700	8572810300	188600	188600	188600	188600	10
420	20240215	125600	8570924300	188500	188700	188800	188500	19
421	20240215	125500	8567341000	188700	188600	188700	188600	24
422	20240215	125400	8562813200	188400	188400	188400	188400	0
423	20240215	125300	8562813200	188400	188400	188500	188400	139
424	20240215	125200	8536620600	188500	189200	189200	188500	456
425	20240215	125100	8450494600	189100	189100	189100	189100	11
426	20240215	125000	8448414500	189100	189200	189200	189100	77
427	20240215	124900	8433847500	189400	189300	189400	189200	12
428	20240215	124800	8431576000	189100	189100	189100	189100	0
429	20240215	124700	8431576000	189100	189200	189400	189100	75
430	20240215	124600	8417379000	189200	189100	189200	189000	36
431	20240215	124500	8410573300	189100	189200	189200	189100	26
432	20240215	124400	8405655100	189000	189200	189200	189000	16
433	20240215	124300	8402629900	189200	189100	189200	189100	57
434	20240215	124200	8391849500	189200	189200	189400	189200	87
435	20240215	124100	8375386100	189200	189200	189200	189200	0
436	20240215	124000	8375386100	189200	189200	189300	189200	69
437	20240215	123900	8362329600	189300	189400	189400	189300	129
438	20240215	123800	8337902500	189300	189500	189900	189300	294
439	20240215	123700	8282116900	189300	189600	189600	189300	144
440	20240215	123600	8254849600	189400	189500	189500	189400	56
441	20240215	123500	8244240800	189500	189500	189500	189500	1
442	20240215	123400	8244051300	189600	189900	189900	189400	187
443	20240215	123300	8208616600	189900	189700	189900	189700	30
444	20240215	123200	8202925400	189800	189800	189800	189800	57
445	20240215	123100	8192106800	189500	189500	189500	189500	0
446	20240215	123000	8192106800	189500	189400	189500	189400	23
447	20240215	122900	8187749700	189500	189400	189500	189400	50
448	20240215	122800	8178275000	189400	189400	189400	189400	10
449	20240215	122700	8176381000	189500	189500	189500	189400	105
450	20240215	122600	8156491400	189900	189900	189900	189900	7
451	20240215	122500	8155162100	189300	189300	189300	189300	2
452	20240215	122400	8154783500	189300	189300	189400	189300	69
453	20240215	122300	8141719100	189400	190000	190000	189400	443
454	20240215	122200	8057719300	189900	190000	190000	189800	88
455	20240215	122100	8041007300	189800	189900	189900	189800	44
456	20240215	122000	8032653100	189900	189900	189900	189900	6
457	20240215	121900	8031513700	189900	190000	190000	189900	97
458	20240215	121800	8013087700	190200	190200	190300	190000	95
459	20240215	121700	7995028800	190300	190300	190300	190300	25
460	20240215	121600	7990271300	190300	190200	190300	190200	36
461	20240215	121500	7983423500	190100	190300	190300	190100	135
462	20240215	121400	7957741200	190300	190300	190300	190300	51
463	20240215	121300	7948035900	190300	190200	190300	190200	29
464	20240215	121200	7942517300	190200	190100	190300	190100	130
465	20240215	121100	7917792600	190200	190300	190300	190000	37
466	20240215	121000	7910757700	190000	190000	190000	190000	0
467	20240215	120900	7910757700	190000	190400	190400	190000	39
468	20240215	120800	7903338600	190400	190300	190400	190300	26
469	20240215	120700	7898389300	190200	190200	190200	190200	0
470	20240215	120600	7898389300	190200	190700	190700	190200	159
471	20240215	120500	7868098500	190600	190600	190600	190600	56
472	20240215	120400	7857424900	190700	190300	190700	190300	30
473	20240215	120300	7851709500	190700	190600	190700	190600	18
474	20240215	120200	7848278600	190500	190400	190500	190400	49
475	20240215	120100	7838944200	190500	190500	190500	190500	47
476	20240215	120000	7829990700	190500	190500	190500	190500	4
477	20240215	115900	7829228700	190000	190100	190100	190000	50
478	20240215	115800	7819726800	190000	190600	190600	189900	22
479	20240215	115700	7815546400	190600	190200	190600	190200	19
480	20240215	115600	7811925700	189900	190100	190100	189800	102
481	20240215	115500	7792552400	190000	189900	190000	189900	25
482	20240215	115400	7787802500	190000	190000	190100	190000	62
483	20240215	115300	7776022400	189900	189900	189900	189900	0
484	20240215	115200	7776022400	189900	190200	190200	189900	574
485	20240215	115100	7666968500	190200	190200	190200	190200	51
486	20240215	115000	7657268300	190200	190300	190300	190200	55
487	20240215	114900	7646805100	190100	190200	190200	190100	120
488	20240215	114800	7623981600	190100	190400	190400	190100	341
489	20240215	114700	7559124500	190500	190600	190600	190500	47
490	20240215	114600	7550169200	190600	190500	190600	190500	32
491	20240215	114500	7544072400	190500	190600	190600	190500	19
492	20240215	114400	7540451200	190500	190500	190500	190500	41
493	20240215	114300	7532640700	190600	190500	190600	190500	40
494	20240215	114200	7525018400	190500	190600	190600	190500	59
495	20240215	114100	7513777000	190600	190600	190600	190600	1
496	20240215	114000	7513586400	190500	190500	190600	190500	93
497	20240215	113900	7495862600	190600	190600	190600	190600	24
498	20240215	113800	7491288200	190500	190500	190500	190500	36
499	20240215	113700	7484430200	190500	190600	190600	190500	54
500	20240215	113600	7474139400	190600	190600	190600	190600	15
501	20240215	113500	7471280400	190600	190600	190600	190600	29
502	20240215	113400	7465753000	190600	190600	190700	190600	50
503	20240215	113300	7456221400	190700	190700	190700	190700	7
504	20240215	113200	7454886500	190700	190700	190700	190700	2
505	20240215	113100	7454505100	190600	190700	190700	190600	16
506	20240215	113000	7451455300	190700	190800	190800	190700	34
507	20240215	112900	7444969900	190700	190400	190700	190400	37
508	20240215	112800	7437918200	190300	190500	190500	190300	14
509	20240215	112700	7435253700	190400	190400	190400	190400	38
510	20240215	112600	7428018500	190400	190400	190400	190400	34
511	20240215	112500	7421544900	190900	190800	190900	190300	267
512	20240215	112400	7370671700	190800	190700	190800	190700	32
513	20240215	112300	7364567100	190700	190700	190700	190700	24
514	20240215	112200	7359990300	190700	190600	190900	190600	131
515	20240215	112100	7335005300	190700	190600	190700	190600	67
516	20240215	112000	7322229000	190600	190700	190900	190600	110
517	20240215	111900	7301244400	190700	190300	190700	190300	7
518	20240215	111800	7299910000	190200	190200	190200	190200	3
519	20240215	111700	7299339400	190100	190600	190600	190100	42
520	20240215	111600	7291343600	190500	190500	190500	190400	26
521	20240215	111500	7286391000	190400	190400	190400	190400	64
522	20240215	111400	7274205400	190300	190100	190300	190100	35
523	20240215	111300	7267547900	190300	190300	190300	190300	48
524	20240215	111200	7258413500	190300	190200	190300	190200	22
525	20240215	111100	7254227200	190200	189900	190200	189900	48
526	20240215	111000	7245101800	189900	190100	190100	189900	41
527	20240215	110900	7237308500	190100	189700	190100	189700	28
528	20240215	110800	7231987300	189700	189700	189700	189700	47
529	20240215	110700	7223071400	189600	189700	189700	189600	75
530	20240215	110600	7208851100	189700	189500	189700	189500	10
531	20240215	110500	7206955300	189500	189900	190100	189500	68
532	20240215	110400	7194048000	189700	189700	189700	189700	14
533	20240215	110300	7191392200	189600	190200	190200	189600	361
534	20240215	110200	7122786500	190200	190300	190300	190200	21
535	20240215	110100	7118790300	190300	190200	190300	190200	15
536	20240215	110000	7115936000	190300	190100	190300	190100	27
537	20240215	105900	7110800400	190000	190000	190200	190000	31
538	20240215	105800	7104910200	190300	189900	190300	189900	105
539	20240215	105700	7084964000	189900	189800	189900	189800	56
540	20240215	105600	7074330700	189900	189700	189900	189700	34
541	20240215	105500	7067877700	189700	189400	189700	189400	64
542	20240215	105400	7055744000	189400	189600	189600	189400	67
543	20240215	105300	7043048000	189600	189600	189700	189600	56
544	20240215	105200	7032430300	189600	189500	189600	189500	25
545	20240215	105100	7027690500	189400	189400	189400	189300	28
546	20240215	105000	7022389400	189300	189300	189500	189200	103
547	20240215	104900	7002874700	189300	189600	189600	189300	114
548	20240215	104800	6981281400	189600	189600	189600	189600	33
549	20240215	104700	6975024600	189700	189800	189800	189700	95
550	20240215	104600	6957000600	189800	189900	189900	189800	77
551	20240215	104500	6942383900	189900	190000	190000	189900	149
552	20240215	104400	6914081600	190000	190300	190300	190000	53
553	20240215	104300	6904003800	190100	190000	190100	190000	10
554	20240215	104200	6902103500	189600	189900	189900	189600	68
555	20240215	104100	6889196800	189900	189800	189900	189800	24
556	20240215	104000	6884639400	189800	190400	190400	189600	638
557	20240215	103900	6763422900	190500	190400	190500	190400	43
558	20240215	103800	6755233700	190500	190400	190900	190400	59
559	20240215	103700	6743995000	190500	190500	190500	190400	119
560	20240215	103600	6721328900	190500	190800	190800	190500	221
561	20240215	103500	6679203100	190800	190800	190900	190800	38
562	20240215	103400	6671949700	190700	190700	190800	190700	97
563	20240215	103300	6653448900	190600	190700	190700	190600	42
564	20240215	103200	6645440900	190800	190700	190800	190700	27
565	20240215	103100	6640290000	190700	190900	190900	190700	35
566	20240215	103000	6633611800	190900	191000	191100	190800	168
567	20240215	102900	6601519300	191100	191000	191100	190800	37
568	20240215	102800	6594455900	191000	190800	191000	190800	20
569	20240215	102700	6590638500	190800	190800	190800	190700	32
570	20240215	102600	6584534300	190800	191000	191000	190800	217
571	20240215	102500	6543110200	191000	190900	191000	190800	164
572	20240215	102400	6511801000	191000	190600	191000	190600	54
573	20240215	102300	6501502800	190600	190600	190600	190600	35
574	20240215	102200	6494831800	190600	190700	190700	190500	147
575	20240215	102100	6466802800	190700	190700	190800	190500	143
576	20240215	102000	6439541300	190700	190900	190900	190600	52
577	20240215	101900	6429623200	190900	191300	191300	190900	181
578	20240215	101800	6395015800	191300	191100	191300	191100	28
579	20240215	101700	6389664700	191100	191000	191100	190500	2490
580	20240215	101600	5914663600	191000	191600	191600	191000	349
581	20240215	101500	5847919600	192000	191700	192100	191600	107
582	20240215	101400	5827394800	192200	192000	192300	191700	654
583	20240215	101300	5701710400	192000	191800	192000	191200	1301
584	20240215	101200	5452195800	191800	192200	192200	191300	1344
585	20240215	101100	5194499000	192200	192600	192600	192200	238
586	20240215	101000	5148705100	192600	193200	193200	192600	934
587	20240215	100900	4968716700	193300	193400	193400	193100	89
588	20240215	100800	4951517200	193300	193400	193400	193000	79
589	20240215	100700	4936256800	193400	193600	193600	193200	69
590	20240215	100600	4922907000	193500	192900	193500	192600	1026
591	20240215	100500	4724812600	192600	193000	193100	192600	366
592	20240215	100400	4654179000	193000	192700	193100	192700	224
593	20240215	100300	4610966400	192500	192900	193000	192400	316
594	20240215	100200	4550100400	192900	193000	193600	192500	472
595	20240215	100100	4458992300	193000	193200	193800	193000	645
596	20240215	100000	4334235600	193200	193900	194200	193200	930
597	20240215	095900	4154255100	194100	194200	194200	193500	533
598	20240215	095800	4050791000	193700	193400	194200	193400	903
599	20240215	095700	3875798700	193400	193000	193700	193000	878
600	20240215	095600	3705930900	193000	192900	193500	192900	644
601	20240215	095500	3581502300	192900	192400	193000	192300	623
602	20240215	095400	3461437400	192500	191500	192500	191500	765
603	20240215	095300	3314439300	191600	191000	191600	190800	502
604	20240215	095200	3218398600	191000	191000	191100	190600	439
605	20240215	095100	3134578400	191000	190100	191100	190100	1265
606	20240215	095000	2893391900	190200	189700	190200	189700	982
607	20240215	094900	2706801400	189700	189600	189700	189500	318
608	20240215	094800	2646494800	189500	189000	189500	189000	1191
609	20240215	094700	2421037600	189000	189000	189100	189000	236
610	20240215	094600	2376423200	188900	188700	189000	188600	1098
611	20240215	094500	2169107800	188600	188600	188700	188500	222
612	20240215	094400	2127233000	188600	188700	188700	188600	486
613	20240215	094300	2035532800	188600	188500	188600	188500	146
614	20240215	094200	2007998100	188500	188500	188600	188400	324
615	20240215	094100	1946929800	188500	188300	188500	188300	20
616	20240215	094000	1943161100	188300	188400	188400	188200	53
617	20240215	093900	1933181600	188500	188200	188600	188200	83
618	20240215	093800	1917533300	188200	188000	188600	188000	308
619	20240215	093700	1859491900	188000	188300	188300	187900	49
620	20240215	093600	1850280100	188000	188200	188400	188000	141
621	20240215	093500	1823755600	188200	188500	188700	188200	806
622	20240215	093400	1671795500	188400	188000	188400	187900	275
623	20240215	093300	1620065700	188000	187100	188000	187100	805
624	20240215	093200	1469189300	187100	187100	187100	186800	66
625	20240215	093100	1456853800	187200	187000	187200	187000	34
626	20240215	093000	1450489600	187200	187300	187400	186800	63
627	20240215	092900	1438707200	187300	186500	187300	186500	235
628	20240215	092800	1394768500	186000	186500	186500	186000	8
629	20240215	092700	1393277000	186500	186500	186500	185800	83
630	20240215	092600	1377798200	186500	186500	186500	186500	11
631	20240215	092500	1375746700	186500	186600	186600	185800	167
632	20240215	092400	1344638300	186500	186600	186600	186500	21
633	20240215	092300	1340721100	186600	186500	186800	186500	33
634	20240215	092200	1334566000	186500	185500	186500	185400	3250
635	20240215	092100	731629100	185500	186500	186500	185500	1609
636	20240215	092000	432959700	186400	186300	186500	186300	46
637	20240215	091900	424384000	185900	185800	185900	185800	9
638	20240215	091800	422711500	185800	185700	185800	185700	66
639	20240215	091700	410450300	185700	186000	186000	185600	217
640	20240215	091600	370122900	186100	186300	186300	186100	214
641	20240215	091500	330281500	186300	186300	186400	186300	84
642	20240215	091400	314630400	186300	186400	186400	186300	80
643	20240215	091300	299720400	186400	186500	186500	186400	20
644	20240215	091200	295991800	186300	186500	186500	186300	160
645	20240215	091100	266161100	186500	186500	186500	186500	21
646	20240215	091000	262244600	186500	186500	186500	186500	21
647	20240215	090900	258328100	186500	186600	186600	186500	68
648	20240215	090800	245646000	186600	186800	186800	186500	17
649	20240215	090700	242472300	186700	186400	186800	186300	63
650	20240215	090600	230721900	186400	186400	186400	186300	118
651	20240215	090500	208732200	186400	186600	186600	186400	127
652	20240215	090400	185053300	186400	186800	186800	186400	144
653	20240215	090300	158193500	186800	187200	187500	186400	111
654	20240215	090200	137434200	186400	186700	187200	186000	157
655	20240215	090100	108100400	186700	186800	186900	186700	350
656	20240215	090000	42729200	186900	185700	186900	185700	229