KissMeData/006650/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184700	2168972400	136400	136400	136400	136400	526
3	20240215	184600	2168972400	136400	136400	136400	136400	0
4	20240215	184500	2168972400	136400	136400	136400	136400	0
5	20240215	184400	2168972400	136400	136400	136400	136400	0
6	20240215	184300	2168972400	136400	136400	136400	136400	0
7	20240215	184200	2168972400	136400	136400	136400	136400	0
8	20240215	184100	2168972400	136400	136400	136400	136400	0
9	20240215	184000	2168972400	136400	136400	136400	136400	0
10	20240215	183900	2168972400	136400	136400	136400	136400	0
11	20240215	183800	2168972400	136400	136400	136400	136400	0
12	20240215	183700	2168972400	136400	136400	136400	136400	0
13	20240215	183600	2168972400	136400	136400	136400	136400	0
14	20240215	183500	2168972400	136400	136400	136400	136400	0
15	20240215	183400	2168972400	136400	136400	136400	136400	0
16	20240215	183300	2168972400	136400	136400	136400	136400	0
17	20240215	183200	2168972400	136400	136400	136400	136400	0
18	20240215	183100	2168972400	136400	136400	136400	136400	0
19	20240215	183000	2168972400	136400	136400	136400	136400	0
20	20240215	182900	2168972400	136400	136400	136400	136400	0
21	20240215	182800	2168972400	136400	136400	136400	136400	0
22	20240215	182700	2168972400	136400	136400	136400	136400	0
23	20240215	182600	2168972400	136400	136400	136400	136400	0
24	20240215	182500	2168972400	136400	136400	136400	136400	0
25	20240215	182400	2168972400	136400	136400	136400	136400	0
26	20240215	182300	2168972400	136400	136400	136400	136400	0
27	20240215	182200	2168972400	136400	136400	136400	136400	0
28	20240215	182100	2168972400	136400	136400	136400	136400	0
29	20240215	182000	2168972400	136400	136400	136400	136400	0
30	20240215	181900	2168972400	136400	136400	136400	136400	0
31	20240215	181800	2168972400	136400	136400	136400	136400	0
32	20240215	181700	2168972400	136400	136400	136400	136400	526
33	20240215	181600	2168972400	136400	136400	136400	136400	0
34	20240215	181500	2168972400	136400	136400	136400	136400	0
35	20240215	181400	2168972400	136400	136400	136400	136400	0
36	20240215	181300	2168972400	136400	136400	136400	136400	0
37	20240215	181200	2168972400	136400	136400	136400	136400	0
38	20240215	181100	2168972400	136400	136400	136400	136400	0
39	20240215	181000	2168972400	136400	136400	136400	136400	0
40	20240215	180900	2168972400	136400	136400	136400	136400	0
41	20240215	180800	2168972400	136400	136400	136400	136400	0
42	20240215	180700	2168972400	136400	136400	136400	136400	0
43	20240215	180600	2168972400	136400	136400	136400	136400	0
44	20240215	180500	2168972400	136400	136400	136400	136400	0
45	20240215	180400	2168972400	136400	136400	136400	136400	0
46	20240215	180300	2168972400	136400	136400	136400	136400	0
47	20240215	180200	2168972400	136400	136400	136400	136400	0
48	20240215	180100	2168972400	136400	136400	136400	136400	0
49	20240215	180000	2168972400	136400	136400	136400	136400	0
50	20240215	175900	2168972400	136400	136400	136400	136400	0
51	20240215	175800	2168972400	136400	136400	136400	136400	0
52	20240215	175700	2168972400	136400	136400	136400	136400	0
53	20240215	175600	2168972400	136400	136400	136400	136400	0
54	20240215	175500	2168972400	136400	136400	136400	136400	0
55	20240215	175400	2168972400	136400	136400	136400	136400	0
56	20240215	175300	2168972400	136400	136400	136400	136400	0
57	20240215	175200	2168972400	136400	136400	136400	136400	0
58	20240215	175100	2168972400	136400	136400	136400	136400	0
59	20240215	175000	2168972400	136400	136400	136400	136400	0
60	20240215	174900	2168972400	136400	136400	136400	136400	0
61	20240215	174800	2168972400	136400	136400	136400	136400	0
62	20240215	174700	2168972400	136400	136400	136400	136400	526
63	20240215	174600	2168972400	136400	136400	136400	136400	0
64	20240215	174500	2168972400	136400	136400	136400	136400	0
65	20240215	174400	2168972400	136400	136400	136400	136400	0
66	20240215	174300	2168972400	136400	136400	136400	136400	0
67	20240215	174200	2168972400	136400	136400	136400	136400	0
68	20240215	174100	2168972400	136400	136400	136400	136400	0
69	20240215	174000	2168972400	136400	136400	136400	136400	0
70	20240215	173900	2168972400	136400	136400	136400	136400	0
71	20240215	173800	2168972400	136400	136400	136400	136400	0
72	20240215	173700	2168972400	136400	136400	136400	136400	0
73	20240215	173600	2168972400	136400	136400	136400	136400	0
74	20240215	173500	2168972400	136400	136400	136400	136400	0
75	20240215	173400	2168972400	136400	136400	136400	136400	0
76	20240215	173300	2168972400	136400	136400	136400	136400	0
77	20240215	173200	2168972400	136400	136400	136400	136400	0
78	20240215	173100	2168972400	136400	136400	136400	136400	0
79	20240215	173000	2168972400	136400	136400	136400	136400	0
80	20240215	172900	2168972400	136400	136400	136400	136400	0
81	20240215	172800	2168972400	136400	136400	136400	136400	0
82	20240215	172700	2168972400	136400	136400	136400	136400	0
83	20240215	172600	2168972400	136400	136400	136400	136400	0
84	20240215	172500	2168972400	136400	136400	136400	136400	0
85	20240215	172400	2168972400	136400	136400	136400	136400	0
86	20240215	172300	2168972400	136400	136400	136400	136400	0
87	20240215	172200	2168972400	136400	136400	136400	136400	0
88	20240215	172100	2168972400	136400	136400	136400	136400	0
89	20240215	172000	2168972400	136400	136400	136400	136400	0
90	20240215	171900	2168972400	136400	136400	136400	136400	0
91	20240215	171800	2168972400	136400	136400	136400	136400	0
92	20240215	171700	2168972400	136400	136400	136400	136400	526
93	20240215	171600	2168972400	136400	136400	136400	136400	0
94	20240215	171500	2168972400	136400	136400	136400	136400	0
95	20240215	171400	2168972400	136400	136400	136400	136400	0
96	20240215	171300	2168972400	136400	136400	136400	136400	0
97	20240215	171200	2168972400	136400	136400	136400	136400	0
98	20240215	171100	2168972400	136400	136400	136400	136400	0
99	20240215	171000	2168972400	136400	136400	136400	136400	0
100	20240215	170900	2168972400	136400	136400	136400	136400	0
101	20240215	170800	2168972400	136400	136400	136400	136400	0
102	20240215	170700	2168972400	136400	136400	136400	136400	0
103	20240215	170600	2168972400	136400	136400	136400	136400	0
104	20240215	170500	2168972400	136400	136400	136400	136400	0
105	20240215	170400	2168972400	136400	136400	136400	136400	0
106	20240215	170300	2168972400	136400	136400	136400	136400	0
107	20240215	170200	2168972400	136400	136400	136400	136400	0
108	20240215	170100	2168972400	136400	136400	136400	136400	0
109	20240215	170000	2168972400	136400	136400	136400	136400	0
110	20240215	165900	2168972400	136400	136400	136400	136400	0
111	20240215	165800	2168972400	136400	136400	136400	136400	0
112	20240215	165700	2168972400	136400	136400	136400	136400	0
113	20240215	165600	2168972400	136400	136400	136400	136400	0
114	20240215	165500	2168972400	136400	136400	136400	136400	0
115	20240215	165400	2168972400	136400	136400	136400	136400	0
116	20240215	165300	2168972400	136400	136400	136400	136400	0
117	20240215	165200	2168972400	136400	136400	136400	136400	0
118	20240215	165100	2168972400	136400	136400	136400	136400	0
119	20240215	165000	2168972400	136400	136400	136400	136400	0
120	20240215	164900	2168972400	136400	136400	136400	136400	0
121	20240215	164800	2168972400	136400	136400	136400	136400	0
122	20240215	164700	2168972400	136400	136400	136400	136400	526
123	20240215	164600	2168972400	136400	136400	136400	136400	0
124	20240215	164500	2168972400	136400	136400	136400	136400	0
125	20240215	164400	2168972400	136400	136400	136400	136400	0
126	20240215	164300	2168972400	136400	136400	136400	136400	0
127	20240215	164200	2168972400	136400	136400	136400	136400	0
128	20240215	164100	2168972400	136400	136400	136400	136400	0
129	20240215	164000	2168972400	136400	136400	136400	136400	0
130	20240215	163900	2168972400	136400	136400	136400	136400	0
131	20240215	163800	2168972400	136400	136400	136400	136400	0
132	20240215	163700	2168972400	136400	136400	136400	136400	0
133	20240215	163600	2168972400	136400	136400	136400	136400	0
134	20240215	163500	2168972400	136400	136400	136400	136400	0
135	20240215	163400	2168972400	136400	136400	136400	136400	0
136	20240215	163300	2168972400	136400	136400	136400	136400	0
137	20240215	163200	2168972400	136400	136400	136400	136400	0
138	20240215	163100	2168972400	136400	136400	136400	136400	0
139	20240215	163000	2168972400	136400	136400	136400	136400	0
140	20240215	162900	2168972400	136400	136400	136400	136400	0
141	20240215	162800	2168972400	136400	136400	136400	136400	0
142	20240215	162700	2168972400	136400	136400	136400	136400	0
143	20240215	162600	2168972400	136400	136400	136400	136400	0
144	20240215	162500	2168972400	136400	136400	136400	136400	0
145	20240215	162400	2168972400	136400	136400	136400	136400	0
146	20240215	162300	2168972400	136400	136400	136400	136400	0
147	20240215	162200	2168972400	136400	136400	136400	136400	0
148	20240215	162100	2168972400	136400	136400	136400	136400	0
149	20240215	162000	2168972400	136400	136400	136400	136400	0
150	20240215	161900	2168972400	136400	136400	136400	136400	0
151	20240215	161800	2168972400	136400	136400	136400	136400	0
152	20240215	161700	2168972400	136400	136400	136400	136400	526
153	20240215	161600	2168972400	136400	136400	136400	136400	0
154	20240215	161500	2168972400	136400	136400	136400	136400	0
155	20240215	161400	2168972400	136400	136400	136400	136400	0
156	20240215	161300	2168972400	136400	136400	136400	136400	0
157	20240215	161200	2168972400	136400	136400	136400	136400	0
158	20240215	161100	2168972400	136400	136400	136400	136400	0
159	20240215	161000	2168972400	136400	136400	136400	136400	0
160	20240215	160900	2168972400	136400	136400	136400	136400	0
161	20240215	160800	2168972400	136400	136400	136400	136400	0
162	20240215	160700	2168972400	136400	136400	136400	136400	0
163	20240215	160600	2168972400	136400	136400	136400	136400	0
164	20240215	160500	2168972400	136400	136400	136400	136400	0
165	20240215	160400	2168972400	136400	136400	136400	136400	0
166	20240215	160300	2168972400	136400	136400	136400	136400	0
167	20240215	160200	2168972400	136400	136400	136400	136400	0
168	20240215	160100	2168972400	136400	136400	136400	136400	0
169	20240215	160000	2168972400	136400	136400	136400	136400	0
170	20240215	155900	2168972400	136400	136400	136400	136400	0
171	20240215	155800	2168972400	136400	136400	136400	136400	0
172	20240215	155700	2168972400	136400	136400	136400	136400	0
173	20240215	155600	2168972400	136400	136400	136400	136400	0
174	20240215	155500	2168972400	136400	136400	136400	136400	0
175	20240215	155400	2168972400	136400	136400	136400	136400	0
176	20240215	155300	2168972400	136400	136400	136400	136400	0
177	20240215	155200	2168972400	136400	136400	136400	136400	0
178	20240215	155100	2168972400	136400	136400	136400	136400	0
179	20240215	155000	2168972400	136400	136400	136400	136400	0
180	20240215	154900	2168972400	136400	136400	136400	136400	0
181	20240215	154800	2168972400	136400	136400	136400	136400	0
182	20240215	154700	2168972400	136400	136400	136400	136400	526
183	20240215	154600	2168972400	136400	136400	136400	136400	0
184	20240215	154500	2168972400	136400	136400	136400	136400	0
185	20240215	154400	2168972400	136400	136400	136400	136400	0
186	20240215	154300	2168972400	136400	136400	136400	136400	0
187	20240215	154200	2168972400	136400	136400	136400	136400	0
188	20240215	154100	2168972400	136400	136400	136400	136400	0
189	20240215	154000	2168972400	136400	136400	136400	136400	0
190	20240215	153900	2168972400	136400	136400	136400	136400	0
191	20240215	153800	2168972400	136400	136400	136400	136400	0
192	20240215	153700	2168972400	136400	136400	136400	136400	0
193	20240215	153600	2168972400	136400	136400	136400	136400	0
194	20240215	153500	2168972400	136400	136400	136400	136400	0
195	20240215	153400	2168972400	136400	136400	136400	136400	0
196	20240215	153300	2168972400	136400	136400	136400	136400	0
197	20240215	153200	2168972400	136400	136400	136400	136400	0
198	20240215	153100	2168972400	136400	136400	136400	136400	0
199	20240215	153000	2168972400	136400	136400	136400	136400	526
200	20240215	152900	2097226000	136400	136400	136400	136400	0
201	20240215	152800	2097226000	136400	136400	136400	136400	0
202	20240215	152700	2097226000	136400	136400	136400	136400	0
203	20240215	152600	2097226000	136400	136400	136400	136400	0
204	20240215	152500	2097226000	136400	136400	136400	136400	0
205	20240215	152400	2097226000	136400	136400	136400	136400	0
206	20240215	152300	2097226000	136400	136400	136400	136400	0
207	20240215	152200	2097226000	136400	136400	136400	136400	0
208	20240215	152100	2097226000	136400	136400	136400	136400	0
209	20240215	152000	2097226000	136400	136400	136400	136400	0
210	20240215	151900	2097226000	136400	136400	136400	136400	0
211	20240215	151800	2097226000	136400	136400	136400	136400	17
212	20240215	151700	2094907200	136700	136900	136900	136700	8
213	20240215	151600	2093812200	136900	136700	136900	136400	7
214	20240215	151500	2092856000	136500	136500	136500	136500	4
215	20240215	151400	2092310000	136700	136700	136700	136700	1
216	20240215	151300	2092173300	136600	136500	136600	136400	99
217	20240215	151200	2078657200	136400	136500	136500	136400	8
218	20240215	151100	2077565500	136500	136500	136500	136500	1
219	20240215	151000	2077429000	136400	136500	136500	136400	11
220	20240215	150900	2075927900	136400	136400	136400	136400	50
221	20240215	150800	2069107900	136400	136300	136400	136300	8
222	20240215	150700	2068017000	136300	136400	136400	136300	18
223	20240215	150600	2065562900	136300	136300	136300	136300	3
224	20240215	150500	2065154000	136400	136300	136400	136300	8
225	20240215	150400	2064063200	136300	136400	136400	136300	8
226	20240215	150300	2062972100	136200	136200	136200	136200	3
227	20240215	150200	2062563500	136200	136300	136300	136200	14
228	20240215	150100	2060656200	136400	136200	136400	136200	133
229	20240215	150000	2042541400	136100	136300	136300	136100	22
230	20240215	145900	2039543700	136300	136400	136400	136300	56
231	20240215	145800	2031910100	136400	136400	136400	136300	16
232	20240215	145700	2029728300	136400	136400	136400	136300	22
233	20240215	145600	2026729400	136300	136300	136400	136300	13
234	20240215	145500	2024957100	136300	136300	136400	136300	27
235	20240215	145400	2021276700	136300	136300	136400	136300	32
236	20240215	145300	2016914500	136300	136300	136400	136300	34
237	20240215	145200	2012279800	136200	136000	136200	136000	258
238	20240215	145100	1977165600	136000	136000	136100	136000	39
239	20240215	145000	1971860300	136000	136100	136100	136000	17
240	20240215	144900	1969547800	136000	136100	136100	136000	20
241	20240215	144800	1966827500	136000	136000	136100	136000	21
242	20240215	144700	1963970900	136000	136100	136100	136000	21
243	20240215	144600	1961114500	136000	136000	136100	136000	18
244	20240215	144500	1958666200	136000	136100	136100	136000	27
245	20240215	144400	1954993600	136000	136000	136100	136000	7
246	20240215	144300	1954041400	136000	136000	136100	136000	12
247	20240215	144200	1952408700	136000	136000	136100	136000	37
248	20240215	144100	1947375700	136100	136100	136200	136000	26
249	20240215	144000	1943837300	136100	136100	136100	136000	14
250	20240215	143900	1941932300	136000	136100	136100	136000	16
251	20240215	143800	1939755100	136100	136100	136200	136000	6
252	20240215	143700	1938938400	136100	136100	136200	136100	20
253	20240215	143600	1936215800	136100	136100	136100	136000	19
254	20240215	143500	1933630300	136000	136200	136200	136000	12
255	20240215	143400	1931997500	136000	136100	136200	136000	51
256	20240215	143300	1925060100	136000	136100	136100	136000	20
257	20240215	143200	1922338300	136100	136100	136200	136100	23
258	20240215	143100	1919206500	136200	136100	136200	136100	8
259	20240215	143000	1918117000	136200	136100	136200	136100	4
260	20240215	142900	1917572500	136100	136300	136400	136100	49
261	20240215	142800	1910895600	136300	136400	136400	136300	36
262	20240215	142700	1905988200	136300	136000	136300	136000	67
263	20240215	142600	1896870700	136100	136100	136100	136000	40
264	20240215	142500	1891427900	136000	136000	136100	136000	29
265	20240215	142400	1887483700	136100	136100	136100	136000	45
266	20240215	142300	1881362800	136100	136000	136200	136000	32
267	20240215	142200	1877007200	136100	136100	136100	136000	318
268	20240215	142100	1833730300	136100	136000	136100	136000	55
269	20240215	142000	1826248700	136000	136000	136100	136000	28
270	20240215	141900	1822440300	136100	136100	136200	136100	127
271	20240215	141800	1805155500	136100	136100	136200	136100	33
272	20240215	141700	1800663500	136100	136200	136200	136100	130
273	20240215	141600	1782970100	136200	136100	136200	136100	29
274	20240215	141500	1779022800	136100	136100	136200	136100	40
275	20240215	141400	1773578000	136100	136100	136100	136100	19
276	20240215	141300	1770992100	136100	136100	136300	136100	40
277	20240215	141200	1765547000	136300	136200	136300	136100	16
278	20240215	141100	1763368000	136200	136300	136300	136100	44
279	20240215	141000	1757376800	136400	136200	136400	136100	68
280	20240215	140900	1748115100	136200	136100	136200	136100	63
281	20240215	140800	1739538200	136200	136100	136200	136100	19
282	20240215	140700	1736952100	136100	136200	136200	136100	35
283	20240215	140600	1732188000	136100	136200	136200	136100	27
284	20240215	140500	1728511900	136100	136100	136200	136100	78
285	20240215	140400	1717893000	136100	136100	136200	136100	39
286	20240215	140300	1712583500	136200	136100	136200	136100	23
287	20240215	140200	1709452300	136100	136200	136200	136100	11
288	20240215	140100	1707954600	136200	136100	136200	136100	6
289	20240215	140000	1707137500	136200	136200	136200	136100	16
290	20240215	135900	1704959300	136100	136200	136300	136100	16
291	20240215	135800	1702780500	136100	136300	136400	136100	19
292	20240215	135700	1700190900	136100	136200	136300	136100	143
293	20240215	135600	1680714100	136100	136100	136200	136100	9
294	20240215	135500	1679488800	136100	136200	136200	136100	18
295	20240215	135400	1677038600	136100	136200	136200	136100	10
296	20240215	135300	1675677100	136200	136100	136300	136100	15
297	20240215	135200	1673634100	136100	136200	136300	136100	9
298	20240215	135100	1672408300	136200	136200	136200	136100	34
299	20240215	135000	1667777800	136200	136100	136300	136100	11
300	20240215	134900	1666279700	136200	136100	136200	136100	74
301	20240215	134800	1656201800	136200	136100	136200	136100	13
302	20240215	134700	1654431800	136100	136200	136200	136100	22
303	20240215	134600	1651436800	136100	136200	136200	136100	13
304	20240215	134500	1649666900	136200	136300	136300	136200	11
305	20240215	134400	1648168100	136300	136200	136300	136100	7
306	20240215	134300	1647214700	136200	136300	136300	136100	20
307	20240215	134200	1644490800	136300	136300	136300	136200	45
308	20240215	134100	1638358100	136300	136100	136300	136100	151
309	20240215	134000	1617784600	136100	136100	136200	136100	12
310	20240215	133900	1616150600	136100	136100	136200	136100	37
311	20240215	133800	1611113400	136000	136100	136200	136000	32
312	20240215	133700	1606758200	136100	136100	136200	136100	10
313	20240215	133600	1605396800	136100	136100	136200	136100	32
314	20240215	133500	1601041100	136200	136100	136200	136100	16
315	20240215	133400	1598862100	136100	136200	136200	136100	28
316	20240215	133300	1595050800	136100	136100	136100	136100	5
317	20240215	133200	1594370300	136200	136100	136200	136100	21
318	20240215	133100	1591511300	136100	136100	136200	136100	11
319	20240215	133000	1590013600	136100	136100	136200	136100	36
320	20240215	132900	1585112900	136200	136100	136200	136100	20
321	20240215	132800	1582389300	136100	136100	136200	136100	33
322	20240215	132700	1577897600	136100	136100	136100	136100	11
323	20240215	132600	1576400500	136100	136200	136200	136100	37
324	20240215	132500	1571362600	136200	136300	136300	136200	248
325	20240215	132400	1537584500	136200	136200	136200	136200	16
326	20240215	132300	1535405300	136300	136400	136400	136300	68
327	20240215	132200	1526136400	136300	136300	136400	136300	21
328	20240215	132100	1523273700	136400	136300	136400	136300	19
329	20240215	132000	1520683500	136400	136400	136400	136300	26
330	20240215	131900	1517139000	136400	136500	136500	136300	62
331	20240215	131800	1508683900	136500	136300	136500	136300	17
332	20240215	131700	1506364900	136400	136400	136400	136300	16
333	20240215	131600	1504183600	136400	136300	136400	136300	46
334	20240215	131500	1497910300	136400	136300	136400	136300	13
335	20240215	131400	1496137600	136300	136400	136500	136300	13
336	20240215	131300	1494364600	136500	136500	136500	136400	8
337	20240215	131200	1493272800	136300	136400	136500	136300	25
338	20240215	131100	1489863200	136400	136300	136400	136300	5
339	20240215	131000	1489181600	136400	136400	136500	136300	30
340	20240215	130900	1485089400	136300	136400	136400	136300	5
341	20240215	130800	1484407500	136300	136400	136500	136300	18
342	20240215	130700	1481951800	136500	136500	136500	136300	14
343	20240215	130600	1480041800	136500	136600	136700	136200	338
344	20240215	130500	1433965900	136600	136600	136700	136600	58
345	20240215	130400	1426043000	136600	136600	136700	136600	27
346	20240215	130300	1422354200	136700	136600	136700	136600	5
347	20240215	130200	1421671000	136600	136700	136700	136600	31
348	20240215	130100	1417435900	136600	136600	136700	136500	17
349	20240215	130000	1415113300	136600	136700	136700	136600	21
350	20240215	125900	1412244200	136700	136700	136700	136600	32
351	20240215	125800	1407871800	136700	136700	136700	136600	27
352	20240215	125700	1404182000	136600	136900	136900	136600	304
353	20240215	125600	1362600200	136900	136800	137000	136800	24
354	20240215	125500	1359315600	136800	136900	137000	136800	21
355	20240215	125400	1356441400	136900	136900	137000	136800	160
356	20240215	125300	1334537200	136900	137000	137000	136900	15
357	20240215	125200	1332482600	137000	136900	137000	136900	20
358	20240215	125100	1329744200	137000	137100	137100	136900	253
359	20240215	125000	1295083900	137000	137100	137100	137000	20
360	20240215	124900	1292343400	137100	137100	137100	137000	15
361	20240215	124800	1290287300	137000	137200	137200	137000	25
362	20240215	124700	1286861100	137000	137100	137200	137000	30
363	20240215	124600	1282748800	137100	137100	137200	137000	39
364	20240215	124500	1277403700	137000	137000	137100	137000	23
365	20240215	124400	1274251300	137100	137100	137200	137000	26
366	20240215	124300	1270687100	137100	137100	137100	137000	31
367	20240215	124200	1266437300	137100	137200	137200	137000	497
368	20240215	124100	1198318500	137100	137100	137200	137100	8
369	20240215	124000	1197221400	137100	137200	137200	137100	25
370	20240215	123900	1193792600	137200	137200	137200	137100	17
371	20240215	123800	1191460500	137100	137200	137300	137100	62
372	20240215	123700	1182953200	137100	137100	137200	137100	20
373	20240215	123600	1180210300	137100	137200	137200	137100	14
374	20240215	123500	1178290200	137200	137300	137300	137100	44
375	20240215	123400	1172253000	137300	137200	137300	137200	22
376	20240215	123300	1169234100	137300	137300	137300	137200	22
377	20240215	123200	1166214600	137300	137300	137300	137200	12
378	20240215	123100	1164567400	137200	137200	137300	137200	13
379	20240215	123000	1162782900	137200	137400	137400	137200	11
380	20240215	122900	1161272500	137400	137300	137400	137200	62
381	20240215	122800	1152761200	137200	137300	137300	137200	23
382	20240215	122700	1149604500	137200	137200	137300	137200	14
383	20240215	122600	1147683600	137200	137200	137300	137200	26
384	20240215	122500	1144115200	137200	137300	137300	137200	23
385	20240215	122400	1140958600	137200	137300	137300	137200	22
386	20240215	122300	1137939500	137400	137400	137400	137300	8
387	20240215	122200	1136840500	137400	137300	137400	137200	24
388	20240215	122100	1133546600	137300	137400	137400	137300	36
389	20240215	122000	1128600600	137300	137300	137400	137300	22
390	20240215	121900	1125579300	137300	137300	137400	137300	16
391	20240215	121800	1123381500	137400	137400	137400	137300	11
392	20240215	121700	1121870300	137300	137400	137400	137300	16
393	20240215	121600	1119672500	137300	137300	137500	137300	17
394	20240215	121500	1117337100	137500	137300	137500	137300	13
395	20240215	121400	1115551000	137400	137300	137600	137300	21
396	20240215	121300	1112663300	137600	137400	137600	137300	20
397	20240215	121200	1109914200	137400	137400	137400	137300	18
398	20240215	121100	1107441200	137300	137500	137500	137300	15
399	20240215	121000	1105379200	137500	137300	137500	137200	37
400	20240215	120900	1100297600	137200	137100	137300	137100	33
401	20240215	120800	1095770300	137100	137100	137200	137100	17
402	20240215	120700	1093439300	137100	137100	137200	137100	19
403	20240215	120600	1090833700	137200	137100	137200	137100	29
404	20240215	120500	1086856500	137200	137100	137200	137100	35
405	20240215	120400	1082055800	137200	137200	137200	137100	29
406	20240215	120300	1078078200	137100	137200	137200	137100	66
407	20240215	120200	1069028600	137100	137100	137200	137100	55
408	20240215	120100	1061484600	137100	137200	137200	137100	26
409	20240215	120000	1057919100	137100	137100	137200	137100	82
410	20240215	115900	1046676300	137200	137200	137200	137100	14
411	20240215	115800	1044755900	137100	137200	137200	137100	32
412	20240215	115700	1040368000	137200	137100	137200	137100	12
413	20240215	115600	1038722000	137100	137200	137200	137100	22
414	20240215	115500	1035704900	137100	137100	137200	137100	62
415	20240215	115400	1027199200	137100	137200	137300	137100	17
416	20240215	115300	1024867700	137100	137100	137200	137100	20
417	20240215	115200	1022124500	137100	137200	137300	137100	16
418	20240215	115100	1019929500	137100	137200	137200	137100	9
419	20240215	115000	1018695100	137200	137300	137300	137200	32
420	20240215	114900	1014303900	137200	137300	137300	137200	7
421	20240215	114800	1013343100	137200	137200	137300	137200	26
422	20240215	114700	1009774900	137300	137200	137300	137200	37
423	20240215	114600	1004695900	137300	137200	137300	137200	16
424	20240215	114500	1002500400	137200	137200	137300	137200	51
425	20240215	114400	995499900	137300	137200	137300	137200	23
426	20240215	114300	992343700	137300	137400	137400	137200	24
427	20240215	114200	989049200	137300	137500	137500	137300	12
428	20240215	114100	987400000	137400	137400	137500	137400	11
429	20240215	114000	985888300	137300	137500	137600	137300	10
430	20240215	113900	984513700	137500	137600	137600	137500	22
431	20240215	113800	981488200	137500	137500	137700	137500	18
432	20240215	113700	979011300	137700	137500	137700	137500	27
433	20240215	113600	975295500	137600	137300	137600	137300	22
434	20240215	113500	972272600	137300	137300	137300	137100	70
435	20240215	113400	962666800	137300	137200	137300	137200	32
436	20240215	113300	958275500	137200	137300	137300	137200	12
437	20240215	113200	956628300	137300	137300	137300	137200	17
438	20240215	113100	954295400	137300	137200	137300	137200	15
439	20240215	113000	952236100	137200	137300	137300	137200	19
440	20240215	112900	949628800	137400	137200	137400	137200	11
441	20240215	112800	948118500	137300	137500	137600	137200	23
442	20240215	112700	944960000	137600	137300	137600	137300	20
443	20240215	112600	942209300	137200	137300	137600	137200	35
444	20240215	112500	937403400	137300	137200	137300	137100	96
445	20240215	112400	924231900	137200	137100	137200	137100	45
446	20240215	112300	918061300	137100	137100	137200	137100	11
447	20240215	112200	916552700	137200	137200	137300	137100	14
448	20240215	112100	914631800	137200	137200	137200	137100	21
449	20240215	112000	911750700	137200	137300	137300	137200	36
450	20240215	111900	906810100	137200	137300	137300	137200	14
451	20240215	111800	904888000	137300	137200	137300	137100	31
452	20240215	111700	900634200	137100	137100	137200	137100	22
453	20240215	111600	897616600	137200	137200	137300	137200	13
454	20240215	111500	895832800	137300	137300	137300	137200	15
455	20240215	111400	893773900	137200	137300	137300	137200	18
456	20240215	111300	891303800	137200	137300	137300	137200	18
457	20240215	111200	888833200	137300	137200	137300	137200	7
458	20240215	111100	887872300	137300	137500	137500	137200	23
459	20240215	111000	884712800	137500	137400	137600	137400	18
460	20240215	110900	882238700	137500	137400	137500	137400	11
461	20240215	110800	880726500	137400	137300	137700	137200	16
462	20240215	110700	878528400	137300	137200	137300	137200	46
463	20240215	110600	872215100	137100	137200	137200	137100	33
464	20240215	110500	867689200	137100	137200	137200	137100	8
465	20240215	110400	866592000	137100	137100	137200	137100	22
466	20240215	110300	863575100	137100	137100	137200	137100	52
467	20240215	110200	856441400	137100	137200	137200	137100	22
468	20240215	110100	853425100	137200	137100	137200	137100	58
469	20240215	110000	845468000	137100	137100	137200	137100	20
470	20240215	105900	842725700	137100	137100	137200	137100	37
471	20240215	105800	837651600	137100	137200	137200	137100	23
472	20240215	105700	834497600	137100	137100	137200	137100	22
473	20240215	105600	831480800	137100	137200	137200	137100	28
474	20240215	105500	827640900	137100	137100	137200	137100	104
475	20240215	105400	813381000	137100	137200	137200	137100	17
476	20240215	105300	811049500	137100	137100	137200	137100	27
477	20240215	105200	807347300	137200	137200	137200	137100	16
478	20240215	105100	805152500	137100	137100	137200	137100	37
479	20240215	105000	800079400	137200	137200	137200	137100	13
480	20240215	104900	798296200	137100	137100	137200	137100	42
481	20240215	104800	792537400	137200	137100	137200	137100	13
482	20240215	104700	790754300	137200	137100	137200	137100	75
483	20240215	104600	780465700	137100	137200	137200	137100	7
484	20240215	104500	779505800	137200	137100	137200	137100	25
485	20240215	104400	776077100	137100	137200	137200	137100	15
486	20240215	104300	774019400	137100	137200	137200	137100	10
487	20240215	104200	772647800	137200	137100	137300	137100	22
488	20240215	104100	769629500	137300	137200	137300	137100	29
489	20240215	104000	765650100	137200	137200	137200	137100	127
490	20240215	103900	748227000	137200	137300	137300	137200	22
491	20240215	103800	745208100	137300	137300	137300	137200	40
492	20240215	103700	739718300	137300	137200	137300	137200	20
493	20240215	103600	736973600	137200	137200	137300	137200	23
494	20240215	103500	733817200	137200	137200	137300	137200	66
495	20240215	103400	724757100	137200	137200	137300	137200	17
496	20240215	103300	722424000	137200	137200	137400	137200	27
497	20240215	103200	718718400	137200	137400	137400	137200	4
498	20240215	103100	718169400	137400	137300	137400	137200	77
499	20240215	103000	707597400	137300	137400	137400	137300	45
500	20240215	102900	701418300	137300	137300	137400	137300	35
501	20240215	102800	696612500	137300	137300	137400	137300	21
502	20240215	102700	693727500	137400	137300	137400	137300	35
503	20240215	102600	688921700	137400	137300	137400	137300	12
504	20240215	102500	687273400	137400	137500	137500	137300	19
505	20240215	102400	684663000	137500	137500	137500	137400	11
506	20240215	102300	683150800	137400	137500	137500	137400	24
507	20240215	102200	679852500	137500	137400	137600	137400	26
508	20240215	102100	676278200	137400	137400	137500	137400	11
509	20240215	102000	674766400	137500	137600	137600	137400	25
510	20240215	101900	671328200	137600	137600	137600	137500	23
511	20240215	101800	668165200	137700	137600	137700	137400	136
512	20240215	101700	649458500	137700	137700	137700	137600	27
513	20240215	101600	645742100	137600	137700	137700	137600	31
514	20240215	101500	641475800	137600	137600	137700	137600	25
515	20240215	101400	638035200	137600	137500	137700	137500	23
516	20240215	101300	634869500	137500	137700	137700	137500	23
517	20240215	101200	631704000	137700	137600	137700	137600	20
518	20240215	101100	628951300	137600	137700	137800	137600	43
519	20240215	101000	623031200	137600	137800	137800	137600	18
520	20240215	100900	620553500	137600	137700	137800	137600	117
521	20240215	100800	604442500	137700	137800	137800	137700	8
522	20240215	100700	603340200	137700	137700	137800	137700	34
523	20240215	100600	598658000	137800	137900	138000	137800	52
524	20240215	100500	591488100	137900	137800	137900	137800	30
525	20240215	100400	587353700	137800	137800	138000	137600	34
526	20240215	100300	582669000	137800	137800	138000	137800	21
527	20240215	100200	579773800	137900	137900	137900	137800	8
528	20240215	100100	578670700	137900	138400	138400	137900	70
529	20240215	100000	569006200	138400	138500	138600	138200	156
530	20240215	095900	547402500	138500	138800	138800	138500	37
531	20240215	095800	542273400	138900	139000	139100	138700	39
532	20240215	095700	536859600	139000	139100	139100	138800	108
533	20240215	095600	521849500	139000	139200	139200	139000	32
534	20240215	095500	517398400	139200	139600	139600	139200	37
535	20240215	095400	512242900	139600	139700	139700	139600	37
536	20240215	095300	507076600	139700	139800	139800	139700	42
537	20240215	095200	501208600	139800	140100	140100	139700	10
538	20240215	095100	499809200	140100	140100	140100	140100	1
539	20240215	095000	499669100	140200	140100	140200	140000	39
540	20240215	094900	494202900	140100	140300	140300	140100	18
541	20240215	094800	491680400	140300	140100	140300	140100	34
542	20240215	094700	486913600	139500	140200	140600	139500	285
543	20240215	094600	447006700	140300	139400	141500	139400	534
544	20240215	094500	372188300	139400	139000	139400	139000	211
545	20240215	094400	342821900	139000	139000	139000	138900	5
546	20240215	094300	342127100	139000	139000	139000	138900	58
547	20240215	094200	334065400	138900	139000	139000	138900	49
548	20240215	094100	327257600	139100	139200	139200	139100	21
549	20240215	094000	324335800	139200	139200	139200	139200	37
550	20240215	093900	319185400	139300	139200	139300	139100	27
551	20240215	093800	315426500	139200	139200	139300	139200	112
552	20240215	093700	299835400	139200	139100	139200	139000	89
553	20240215	093600	287451600	139100	139100	139100	139100	16
554	20240215	093500	285226000	139100	139200	139300	139100	60
555	20240215	093400	276873400	139100	138700	139100	138700	103
556	20240215	093300	262573900	138700	138700	138800	138700	78
557	20240215	093200	251748200	138800	138700	138800	138600	31
558	20240215	093100	247448300	138800	138800	138800	138700	11
559	20240215	093000	245922000	138800	138800	138800	138700	12
560	20240215	092900	244257300	138800	137900	138800	137900	771
561	20240215	092800	137628600	137700	137700	137700	137700	11
562	20240215	092700	136113900	138000	138000	138000	138000	4
563	20240215	092600	135561900	138000	137700	138000	137700	27
564	20240215	092500	131841900	137700	137600	137700	137600	2
565	20240215	092400	131566600	137600	137900	137900	137600	77
566	20240215	092300	120948600	137600	137800	137800	137600	32
567	20240215	092200	116540700	137800	137900	137900	137800	9
568	20240215	092100	115300300	137900	137900	137900	137900	1
569	20240215	092000	115162400	138000	138100	138100	138000	21
570	20240215	091900	112263000	138000	138100	138100	137800	18
571	20240215	091800	109778200	138100	138000	138100	138000	19
572	20240215	091700	107156100	138100	138000	138100	137700	15
573	20240215	091600	105086900	138000	138000	138000	137700	24
574	20240215	091500	101775200	138000	137800	138000	137800	97
575	20240215	091400	88395800	137700	137800	137800	137700	44
576	20240215	091300	82332700	137900	137900	137900	137900	12
577	20240215	091200	80677900	137800	138000	138000	137800	2
578	20240215	091100	80402100	138000	138100	138100	138000	16
579	20240215	091000	78192700	137700	137700	137700	137700	14
580	20240215	090900	76264900	138100	138100	138100	138000	36
581	20240215	090800	71296300	138300	138300	138300	138300	0
582	20240215	090700	71296300	138300	137400	138300	137400	6
583	20240215	090600	70468200	137400	137400	137400	137400	1
584	20240215	090500	70330800	137300	137400	137400	137300	2
585	20240215	090400	70056100	137400	137300	137500	137300	12
586	20240215	090300	68407400	137200	137500	137500	137200	44
587	20240215	090200	62364800	137500	137100	137500	137100	131
588	20240215	090100	44386000	137100	138400	138400	137100	162
589	20240215	090000	22141100	138000	138400	138500	138000	160