KissMeData/092070/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195900	5487712230	21150	21150	21150	21150	1844
3	20240228	195800	5487712230	21150	21150	21150	21150	0
4	20240228	195700	5487712230	21150	21150	21150	21150	0
5	20240228	195600	5487712230	21150	21150	21150	21150	0
6	20240228	195500	5487712230	21150	21150	21150	21150	0
7	20240228	195400	5487712230	21150	21150	21150	21150	0
8	20240228	195300	5487712230	21150	21150	21150	21150	0
9	20240228	195200	5487712230	21150	21150	21150	21150	0
10	20240228	195100	5487712230	21150	21150	21150	21150	0
11	20240228	195000	5487712230	21150	21150	21150	21150	0
12	20240228	194900	5487712230	21150	21150	21150	21150	0
13	20240228	194800	5487712230	21150	21150	21150	21150	0
14	20240228	194700	5487712230	21150	21150	21150	21150	0
15	20240228	194600	5487712230	21150	21150	21150	21150	0
16	20240228	194500	5487712230	21150	21150	21150	21150	0
17	20240228	194400	5487712230	21150	21150	21150	21150	0
18	20240228	194300	5487712230	21150	21150	21150	21150	0
19	20240228	194200	5487712230	21150	21150	21150	21150	0
20	20240228	194100	5487712230	21150	21150	21150	21150	0
21	20240228	194000	5487712230	21150	21150	21150	21150	0
22	20240228	193900	5487712230	21150	21150	21150	21150	0
23	20240228	193800	5487712230	21150	21150	21150	21150	0
24	20240228	193700	5487712230	21150	21150	21150	21150	0
25	20240228	193600	5487712230	21150	21150	21150	21150	0
26	20240228	193500	5487712230	21150	21150	21150	21150	0
27	20240228	193400	5487712230	21150	21150	21150	21150	0
28	20240228	193300	5487712230	21150	21150	21150	21150	0
29	20240228	193200	5487712230	21150	21150	21150	21150	0
30	20240228	193100	5487712230	21150	21150	21150	21150	0
31	20240228	193000	5487712230	21150	21150	21150	21150	0
32	20240228	192900	5487712230	21150	21150	21150	21150	1844
33	20240228	192800	5487712230	21150	21150	21150	21150	0
34	20240228	192700	5487712230	21150	21150	21150	21150	0
35	20240228	192600	5487712230	21150	21150	21150	21150	0
36	20240228	192500	5487712230	21150	21150	21150	21150	0
37	20240228	192400	5487712230	21150	21150	21150	21150	0
38	20240228	192300	5487712230	21150	21150	21150	21150	0
39	20240228	192200	5487712230	21150	21150	21150	21150	0
40	20240228	192100	5487712230	21150	21150	21150	21150	0
41	20240228	192000	5487712230	21150	21150	21150	21150	0
42	20240228	191900	5487712230	21150	21150	21150	21150	0
43	20240228	191800	5487712230	21150	21150	21150	21150	0
44	20240228	191700	5487712230	21150	21150	21150	21150	0
45	20240228	191600	5487712230	21150	21150	21150	21150	0
46	20240228	191500	5487712230	21150	21150	21150	21150	0
47	20240228	191400	5487712230	21150	21150	21150	21150	0
48	20240228	191300	5487712230	21150	21150	21150	21150	0
49	20240228	191200	5487712230	21150	21150	21150	21150	0
50	20240228	191100	5487712230	21150	21150	21150	21150	0
51	20240228	191000	5487712230	21150	21150	21150	21150	0
52	20240228	190900	5487712230	21150	21150	21150	21150	0
53	20240228	190800	5487712230	21150	21150	21150	21150	0
54	20240228	190700	5487712230	21150	21150	21150	21150	0
55	20240228	190600	5487712230	21150	21150	21150	21150	0
56	20240228	190500	5487712230	21150	21150	21150	21150	0
57	20240228	190400	5487712230	21150	21150	21150	21150	0
58	20240228	190300	5487712230	21150	21150	21150	21150	0
59	20240228	190200	5487712230	21150	21150	21150	21150	0
60	20240228	190100	5487712230	21150	21150	21150	21150	0
61	20240228	190000	5487712230	21150	21150	21150	21150	0
62	20240228	185900	5487712230	21150	21150	21150	21150	1844
63	20240228	185800	5487712230	21150	21150	21150	21150	0
64	20240228	185700	5487712230	21150	21150	21150	21150	0
65	20240228	185600	5487712230	21150	21150	21150	21150	0
66	20240228	185500	5487712230	21150	21150	21150	21150	0
67	20240228	185400	5487712230	21150	21150	21150	21150	0
68	20240228	185300	5487712230	21150	21150	21150	21150	0
69	20240228	185200	5487712230	21150	21150	21150	21150	0
70	20240228	185100	5487712230	21150	21150	21150	21150	0
71	20240228	185000	5487712230	21150	21150	21150	21150	0
72	20240228	184900	5487712230	21150	21150	21150	21150	0
73	20240228	184800	5487712230	21150	21150	21150	21150	0
74	20240228	184700	5487712230	21150	21150	21150	21150	0
75	20240228	184600	5487712230	21150	21150	21150	21150	0
76	20240228	184500	5487712230	21150	21150	21150	21150	0
77	20240228	184400	5487712230	21150	21150	21150	21150	0
78	20240228	184300	5487712230	21150	21150	21150	21150	0
79	20240228	184200	5487712230	21150	21150	21150	21150	0
80	20240228	184100	5487712230	21150	21150	21150	21150	0
81	20240228	184000	5487712230	21150	21150	21150	21150	0
82	20240228	183900	5487712230	21150	21150	21150	21150	0
83	20240228	183800	5487712230	21150	21150	21150	21150	0
84	20240228	183700	5487712230	21150	21150	21150	21150	0
85	20240228	183600	5487712230	21150	21150	21150	21150	0
86	20240228	183500	5487712230	21150	21150	21150	21150	0
87	20240228	183400	5487712230	21150	21150	21150	21150	0
88	20240228	183300	5487712230	21150	21150	21150	21150	0
89	20240228	183200	5487712230	21150	21150	21150	21150	0
90	20240228	183100	5487712230	21150	21150	21150	21150	0
91	20240228	183000	5487712230	21150	21150	21150	21150	0
92	20240228	182900	5487712230	21150	21150	21150	21150	1844
93	20240228	182800	5487712230	21150	21150	21150	21150	0
94	20240228	182700	5487712230	21150	21150	21150	21150	0
95	20240228	182600	5487712230	21150	21150	21150	21150	0
96	20240228	182500	5487712230	21150	21150	21150	21150	0
97	20240228	182400	5487712230	21150	21150	21150	21150	0
98	20240228	182300	5487712230	21150	21150	21150	21150	0
99	20240228	182200	5487712230	21150	21150	21150	21150	0
100	20240228	182100	5487712230	21150	21150	21150	21150	0
101	20240228	182000	5487712230	21150	21150	21150	21150	0
102	20240228	181900	5487712230	21150	21150	21150	21150	0
103	20240228	181800	5487712230	21150	21150	21150	21150	0
104	20240228	181700	5487712230	21150	21150	21150	21150	0
105	20240228	181600	5487712230	21150	21150	21150	21150	0
106	20240228	181500	5487712230	21150	21150	21150	21150	0
107	20240228	181400	5487712230	21150	21150	21150	21150	0
108	20240228	181300	5487712230	21150	21150	21150	21150	0
109	20240228	181200	5487712230	21150	21150	21150	21150	0
110	20240228	181100	5487712230	21150	21150	21150	21150	0
111	20240228	181000	5487712230	21150	21150	21150	21150	0
112	20240228	180900	5487712230	21150	21150	21150	21150	0
113	20240228	180800	5487712230	21150	21150	21150	21150	0
114	20240228	180700	5487712230	21150	21150	21150	21150	0
115	20240228	180600	5487712230	21150	21150	21150	21150	0
116	20240228	180500	5487712230	21150	21150	21150	21150	0
117	20240228	180400	5487712230	21150	21150	21150	21150	0
118	20240228	180300	5487712230	21150	21150	21150	21150	0
119	20240228	180200	5487712230	21150	21150	21150	21150	0
120	20240228	180100	5487712230	21150	21150	21150	21150	0
121	20240228	180000	5487712230	21150	21150	21150	21150	0
122	20240228	175900	5487712230	21150	21150	21150	21150	1844
123	20240228	175800	5487712230	21150	21150	21150	21150	0
124	20240228	175700	5487712230	21150	21150	21150	21150	0
125	20240228	175600	5487712230	21150	21150	21150	21150	0
126	20240228	175500	5487712230	21150	21150	21150	21150	0
127	20240228	175400	5487712230	21150	21150	21150	21150	0
128	20240228	175300	5487712230	21150	21150	21150	21150	0
129	20240228	175200	5487712230	21150	21150	21150	21150	0
130	20240228	175100	5487712230	21150	21150	21150	21150	0
131	20240228	175000	5487712230	21150	21150	21150	21150	0
132	20240228	174900	5487712230	21150	21150	21150	21150	0
133	20240228	174800	5487712230	21150	21150	21150	21150	0
134	20240228	174700	5487712230	21150	21150	21150	21150	0
135	20240228	174600	5487712230	21150	21150	21150	21150	0
136	20240228	174500	5487712230	21150	21150	21150	21150	0
137	20240228	174400	5487712230	21150	21150	21150	21150	0
138	20240228	174300	5487712230	21150	21150	21150	21150	0
139	20240228	174200	5487712230	21150	21150	21150	21150	0
140	20240228	174100	5487712230	21150	21150	21150	21150	0
141	20240228	174000	5487712230	21150	21150	21150	21150	0
142	20240228	173900	5487712230	21150	21150	21150	21150	0
143	20240228	173800	5487712230	21150	21150	21150	21150	0
144	20240228	173700	5487712230	21150	21150	21150	21150	0
145	20240228	173600	5487712230	21150	21150	21150	21150	0
146	20240228	173500	5487712230	21150	21150	21150	21150	0
147	20240228	173400	5487712230	21150	21150	21150	21150	0
148	20240228	173300	5487712230	21150	21150	21150	21150	0
149	20240228	173200	5487712230	21150	21150	21150	21150	0
150	20240228	173100	5487712230	21150	21150	21150	21150	0
151	20240228	173000	5487712230	21150	21150	21150	21150	0
152	20240228	172900	5487712230	21150	21150	21150	21150	1844
153	20240228	172800	5487712230	21150	21150	21150	21150	0
154	20240228	172700	5487712230	21150	21150	21150	21150	0
155	20240228	172600	5487712230	21150	21150	21150	21150	0
156	20240228	172500	5487712230	21150	21150	21150	21150	0
157	20240228	172400	5487712230	21150	21150	21150	21150	0
158	20240228	172300	5487712230	21150	21150	21150	21150	0
159	20240228	172200	5487712230	21150	21150	21150	21150	0
160	20240228	172100	5487712230	21150	21150	21150	21150	0
161	20240228	172000	5487712230	21150	21150	21150	21150	0
162	20240228	171900	5487712230	21150	21150	21150	21150	0
163	20240228	171800	5487712230	21150	21150	21150	21150	0
164	20240228	171700	5487712230	21150	21150	21150	21150	0
165	20240228	171600	5487712230	21150	21150	21150	21150	0
166	20240228	171500	5487712230	21150	21150	21150	21150	0
167	20240228	171400	5487712230	21150	21150	21150	21150	0
168	20240228	171300	5487712230	21150	21150	21150	21150	0
169	20240228	171200	5487712230	21150	21150	21150	21150	0
170	20240228	171100	5487712230	21150	21150	21150	21150	0
171	20240228	171000	5487712230	21150	21150	21150	21150	0
172	20240228	170900	5487712230	21150	21150	21150	21150	0
173	20240228	170800	5487712230	21150	21150	21150	21150	0
174	20240228	170700	5487712230	21150	21150	21150	21150	0
175	20240228	170600	5487712230	21150	21150	21150	21150	0
176	20240228	170500	5487712230	21150	21150	21150	21150	0
177	20240228	170400	5487712230	21150	21150	21150	21150	0
178	20240228	170300	5487712230	21150	21150	21150	21150	0
179	20240228	170200	5487712230	21150	21150	21150	21150	0
180	20240228	170100	5487712230	21150	21150	21150	21150	0
181	20240228	170000	5487712230	21150	21150	21150	21150	0
182	20240228	165900	5487712230	21150	21150	21150	21150	1844
183	20240228	165800	5487712230	21150	21150	21150	21150	0
184	20240228	165700	5487712230	21150	21150	21150	21150	0
185	20240228	165600	5487712230	21150	21150	21150	21150	0
186	20240228	165500	5487712230	21150	21150	21150	21150	0
187	20240228	165400	5487712230	21150	21150	21150	21150	0
188	20240228	165300	5487712230	21150	21150	21150	21150	0
189	20240228	165200	5487712230	21150	21150	21150	21150	0
190	20240228	165100	5487712230	21150	21150	21150	21150	0
191	20240228	165000	5487712230	21150	21150	21150	21150	0
192	20240228	164900	5487712230	21150	21150	21150	21150	0
193	20240228	164800	5487712230	21150	21150	21150	21150	0
194	20240228	164700	5487712230	21150	21150	21150	21150	0
195	20240228	164600	5487712230	21150	21150	21150	21150	0
196	20240228	164500	5487712230	21150	21150	21150	21150	0
197	20240228	164400	5487712230	21150	21150	21150	21150	0
198	20240228	164300	5487712230	21150	21150	21150	21150	0
199	20240228	164200	5487712230	21150	21150	21150	21150	0
200	20240228	164100	5487712230	21150	21150	21150	21150	0
201	20240228	164000	5487712230	21150	21150	21150	21150	0
202	20240228	163900	5487712230	21150	21150	21150	21150	0
203	20240228	163800	5487712230	21150	21150	21150	21150	0
204	20240228	163700	5487712230	21150	21150	21150	21150	0
205	20240228	163600	5487712230	21150	21150	21150	21150	0
206	20240228	163500	5487712230	21150	21150	21150	21150	0
207	20240228	163400	5487712230	21150	21150	21150	21150	0
208	20240228	163300	5487712230	21150	21150	21150	21150	0
209	20240228	163200	5487712230	21150	21150	21150	21150	0
210	20240228	163100	5487712230	21150	21150	21150	21150	0
211	20240228	163000	5487712230	21150	21150	21150	21150	0
212	20240228	162900	5487712230	21150	21150	21150	21150	1844
213	20240228	162800	5487712230	21150	21150	21150	21150	0
214	20240228	162700	5487712230	21150	21150	21150	21150	0
215	20240228	162600	5487712230	21150	21150	21150	21150	0
216	20240228	162500	5487712230	21150	21150	21150	21150	0
217	20240228	162400	5487712230	21150	21150	21150	21150	0
218	20240228	162300	5487712230	21150	21150	21150	21150	0
219	20240228	162200	5487712230	21150	21150	21150	21150	0
220	20240228	162100	5487712230	21150	21150	21150	21150	0
221	20240228	162000	5487712230	21150	21150	21150	21150	0
222	20240228	161900	5487712230	21150	21150	21150	21150	0
223	20240228	161800	5487712230	21150	21150	21150	21150	0
224	20240228	161700	5487712230	21150	21150	21150	21150	0
225	20240228	161600	5487712230	21150	21150	21150	21150	0
226	20240228	161500	5487712230	21150	21150	21150	21150	0
227	20240228	161400	5487712230	21150	21150	21150	21150	0
228	20240228	161300	5487712230	21150	21150	21150	21150	0
229	20240228	161200	5487712230	21150	21150	21150	21150	0
230	20240228	161100	5487712230	21150	21150	21150	21150	0
231	20240228	161000	5487712230	21150	21150	21150	21150	0
232	20240228	160900	5487712230	21150	21150	21150	21150	0
233	20240228	160800	5487712230	21150	21150	21150	21150	0
234	20240228	160700	5487712230	21150	21150	21150	21150	0
235	20240228	160600	5487712230	21150	21150	21150	21150	0
236	20240228	160500	5487712230	21150	21150	21150	21150	0
237	20240228	160400	5487712230	21150	21150	21150	21150	0
238	20240228	160300	5487712230	21150	21150	21150	21150	0
239	20240228	160200	5487712230	21150	21150	21150	21150	0
240	20240228	160100	5487712230	21150	21150	21150	21150	0
241	20240228	160000	5487712230	21150	21150	21150	21150	0
242	20240228	155900	5487712230	21150	21150	21150	21150	1844
243	20240228	155800	5487712230	21150	21150	21150	21150	0
244	20240228	155700	5487712230	21150	21150	21150	21150	0
245	20240228	155600	5487712230	21150	21150	21150	21150	0
246	20240228	155500	5487712230	21150	21150	21150	21150	0
247	20240228	155400	5487712230	21150	21150	21150	21150	0
248	20240228	155300	5487712230	21150	21150	21150	21150	0
249	20240228	155200	5487712230	21150	21150	21150	21150	0
250	20240228	155100	5487712230	21150	21150	21150	21150	0
251	20240228	155000	5487712230	21150	21150	21150	21150	0
252	20240228	154900	5487712230	21150	21150	21150	21150	0
253	20240228	154800	5487712230	21150	21150	21150	21150	0
254	20240228	154700	5487712230	21150	21150	21150	21150	0
255	20240228	154600	5487712230	21150	21150	21150	21150	0
256	20240228	154500	5487712230	21150	21150	21150	21150	0
257	20240228	154400	5487712230	21150	21150	21150	21150	0
258	20240228	154300	5487712230	21150	21150	21150	21150	0
259	20240228	154200	5487712230	21150	21150	21150	21150	0
260	20240228	154100	5487712230	21150	21150	21150	21150	0
261	20240228	154000	5487712230	21150	21150	21150	21150	0
262	20240228	153900	5487712230	21150	21150	21150	21150	0
263	20240228	153800	5487712230	21150	21150	21150	21150	0
264	20240228	153700	5487712230	21150	21150	21150	21150	0
265	20240228	153600	5487712230	21150	21150	21150	21150	0
266	20240228	153500	5487712230	21150	21150	21150	21150	0
267	20240228	153400	5487712230	21150	21150	21150	21150	0
268	20240228	153300	5487712230	21150	21150	21150	21150	0
269	20240228	153200	5487712230	21150	21150	21150	21150	0
270	20240228	153100	5487712230	21150	21150	21150	21150	0
271	20240228	153000	5487712230	21150	21150	21150	21150	1844
272	20240228	152900	5448711630	21050	21050	21050	21050	0
273	20240228	152800	5448711630	21050	21050	21050	21050	0
274	20240228	152700	5448711630	21050	21050	21050	21050	0
275	20240228	152600	5448711630	21050	21050	21050	21050	0
276	20240228	152500	5448711630	21050	21050	21050	21050	0
277	20240228	152400	5448711630	21050	21050	21050	21050	0
278	20240228	152300	5448711630	21050	21050	21050	21050	0
279	20240228	152200	5448711630	21050	21050	21050	21050	0
280	20240228	152100	5448711630	21050	21050	21050	21050	0
281	20240228	152000	5448711630	21050	21050	21050	21050	0
282	20240228	151900	5448711630	21050	21100	21150	21050	1890
283	20240228	151800	5408909480	21150	21100	21200	21100	356
284	20240228	151700	5401386880	21150	21150	21200	21100	771
285	20240228	151600	5385083130	21150	21100	21150	21100	109
286	20240228	151500	5382780830	21100	21100	21150	21100	85
287	20240228	151400	5380986930	21150	21150	21150	21100	73
288	20240228	151300	5379446230	21200	21150	21200	21100	114
289	20240228	151200	5377034880	21150	21150	21200	21100	205
290	20240228	151100	5372701230	21200	21150	21200	21150	345
291	20240228	151000	5365404430	21200	21200	21200	21150	112
292	20240228	150900	5363035030	21150	21150	21200	21150	146
293	20240228	150800	5359946980	21150	21150	21150	21150	44
294	20240228	150700	5359016380	21200	21200	21200	21150	259
295	20240228	150600	5353526080	21200	21150	21200	21150	108
296	20240228	150500	5351238680	21200	21150	21200	21150	56
297	20240228	150400	5350054130	21150	21150	21200	21150	44
298	20240228	150300	5349123480	21200	21150	21200	21150	344
299	20240228	150200	5341847780	21200	21200	21200	21200	122
300	20240228	150100	5339261380	21200	21200	21250	21200	4
301	20240228	150000	5339176530	21200	21200	21250	21200	134
302	20240228	145900	5336335080	21250	21250	21250	21200	365
303	20240228	145800	5328596980	21200	21300	21300	21200	116
304	20240228	145700	5326137580	21200	21200	21300	21200	133
305	20240228	145600	5323314080	21300	21250	21300	21200	253
306	20240228	145500	5317940180	21200	21150	21200	21150	615
307	20240228	145400	5304914330	21200	21200	21200	21150	91
308	20240228	145300	5302987430	21250	21150	21250	21150	248
309	20240228	145200	5297735180	21150	21150	21200	21150	76
310	20240228	145100	5296127730	21200	21150	21200	21150	249
311	20240228	145000	5290861130	21150	21200	21200	21150	112
312	20240228	144900	5288492280	21150	21150	21250	21150	67
313	20240228	144800	5287075130	21150	21150	21250	21150	449
314	20240228	144700	5277578580	21150	21200	21250	21150	53
315	20240228	144600	5276456280	21250	21200	21250	21200	250
316	20240228	144500	5271156230	21250	21200	21250	21150	66
317	20240228	144400	5269757530	21250	21100	21250	21100	538
318	20240228	144300	5258371980	21200	21100	21200	21050	650
319	20240228	144200	5244636080	21100	21100	21150	21050	270
320	20240228	144100	5238940030	21100	21100	21100	21100	43
321	20240228	144000	5238032730	21200	21150	21200	21100	326
322	20240228	143900	5231153080	21150	21100	21150	21100	33
323	20240228	143800	5230455980	21100	21150	21250	21100	76
324	20240228	143700	5228848330	21250	21200	21250	21150	480
325	20240228	143600	5218695130	21150	21250	21250	21150	189
326	20240228	143500	5214697180	21200	21300	21300	21200	105
327	20240228	143400	5212470380	21300	21150	21300	21150	242
328	20240228	143300	5207334180	21250	21250	21300	21200	2331
329	20240228	143200	5157911380	21300	21300	21350	21250	387
330	20240228	143100	5149677480	21350	21250	21350	21250	88
331	20240228	143000	5147803080	21350	21300	21350	21250	144
332	20240228	142900	5144735680	21350	21500	21500	21300	592
333	20240228	142800	5132070380	21450	21300	21500	21200	5793
334	20240228	142700	5008049230	21300	21150	21300	21150	29
335	20240228	142600	5007432280	21300	21150	21300	21150	2010
336	20240228	142500	4964746230	21150	21150	21150	21150	1
337	20240228	142400	4964725080	21100	21150	21150	21100	105
338	20240228	142300	4962507080	21200	21100	21200	21100	258
339	20240228	142200	4957052480	21150	21150	21150	21150	17
340	20240228	142100	4956692930	21150	21100	21200	21050	792
341	20240228	142000	4939940730	21200	21250	21250	21150	160
342	20240228	141900	4936556180	21250	21050	21250	21050	1849
343	20240228	141800	4897468730	21050	21100	21100	21050	383
344	20240228	141700	4889390380	21100	21000	21100	21000	75
345	20240228	141600	4887815280	21100	21100	21100	21100	15
346	20240228	141500	4887498780	21000	21000	21100	21000	829
347	20240228	141400	4870088830	21000	21000	21000	21000	44
348	20240228	141300	4869164830	21100	21100	21100	21100	0
349	20240228	141200	4869164830	21100	21050	21100	21050	378
350	20240228	141100	4861207880	21050	21050	21100	21050	66
351	20240228	141000	4859818530	21050	21050	21100	21050	102
352	20240228	140900	4857670280	21050	21050	21050	21000	52
353	20240228	140800	4856578180	21000	21000	21000	21000	17
354	20240228	140700	4856221180	21000	21050	21050	21000	324
355	20240228	140600	4849403130	21050	21000	21050	21000	47
356	20240228	140500	4848415980	21050	21050	21050	21050	42
357	20240228	140400	4847531880	21000	21050	21100	21000	144
358	20240228	140300	4844502780	21100	21000	21100	21000	1145
359	20240228	140200	4820447680	21100	21100	21100	21000	182
360	20240228	140100	4816608480	21000	21000	21000	21000	43
361	20240228	140000	4815705480	21100	21000	21100	21000	45
362	20240228	135900	4814760380	21100	21000	21100	20950	661
363	20240228	135800	4800892480	21000	21000	21000	21000	44
364	20240228	135700	4799968480	21050	21000	21050	21000	45
365	20240228	135600	4799023430	21100	21050	21100	21000	46
366	20240228	135500	4798056030	21000	21000	21000	21000	1043
367	20240228	135400	4776153030	21050	21050	21050	21000	23
368	20240228	135300	4775668930	21100	21050	21100	21050	245
369	20240228	135200	4770504830	21000	21100	21100	21000	47
370	20240228	135100	4769515430	21100	21050	21100	21050	84
371	20240228	135000	4767747180	21050	21050	21050	21050	52
372	20240228	134900	4766652580	21100	21050	21100	21050	45
373	20240228	134800	4765705280	21100	21150	21150	21000	2153
374	20240228	134700	4720373780	21100	21150	21150	21100	44
375	20240228	134600	4719445330	21100	21150	21150	21100	47
376	20240228	134500	4718453530	21200	21200	21200	21200	1
377	20240228	134400	4718432330	21100	21200	21200	21100	44
378	20240228	134300	4717503830	21200	21150	21200	21100	201
379	20240228	134200	4713254330	21200	21200	21200	21200	0
380	20240228	134100	4713254330	21200	21200	21200	21150	47
381	20240228	134000	4712260130	21150	21200	21200	21100	149
382	20240228	133900	4709111780	21250	21200	21250	21200	1422
383	20240228	133800	4678964580	21200	21100	21200	21100	446
384	20240228	133700	4669537830	21100	21050	21100	21050	125
385	20240228	133600	4666902530	21100	21100	21100	21100	1
386	20240228	133500	4666881430	21000	21150	21150	21000	44
387	20240228	133400	4665957280	21100	21000	21100	21000	313
388	20240228	133300	4659354180	21000	21150	21150	21000	62
389	20240228	133200	4658051180	21150	21100	21150	21000	530
390	20240228	133100	4646880930	21100	21100	21100	21100	10
391	20240228	133000	4646669930	21000	21050	21100	21000	125
392	20240228	132900	4644040780	21100	21000	21100	21000	57
393	20240228	132800	4642843130	21100	21050	21100	21000	48
394	20240228	132700	4641832580	21000	21050	21050	21000	247
395	20240228	132600	4636635380	21100	21050	21100	21050	132
396	20240228	132500	4633856680	21050	21050	21100	21050	1023
397	20240228	132400	4612322480	21100	21150	21150	21050	157
398	20240228	132300	4609015780	21050	21100	21150	21050	1045
399	20240228	132200	4587009180	21150	21100	21150	21100	2
400	20240228	132100	4586966930	21200	21100	21200	21100	54
401	20240228	132000	4585827430	21200	21100	21200	21100	46
402	20240228	131900	4584856630	21100	21200	21200	21100	89
403	20240228	131800	4582973980	21150	21100	21150	21100	116
404	20240228	131700	4580523880	21150	21150	21150	21150	1
405	20240228	131600	4580502730	21100	21200	21200	21100	86
406	20240228	131500	4578688030	21100	21150	21150	21100	76
407	20240228	131400	4577082830	21150	21200	21200	21150	50
408	20240228	131300	4576025280	21050	21150	21150	21050	144
409	20240228	131200	4572984080	21150	21100	21150	21100	56
410	20240228	131100	4571802430	21150	21100	21150	21100	265
411	20240228	131000	4566197980	21100	21050	21100	21050	299
412	20240228	130900	4559893230	21050	21050	21050	21050	68
413	20240228	130800	4558461830	21050	21050	21050	21050	0
414	20240228	130700	4558461830	21050	21100	21100	21050	48
415	20240228	130600	4557451180	21150	21050	21150	21050	127
416	20240228	130500	4554773630	21150	21100	21150	21100	7
417	20240228	130400	4554625880	21100	21050	21100	21050	582
418	20240228	130300	4542347880	21100	21000	21100	21000	308
419	20240228	130200	4535875080	21100	21100	21100	21100	0
420	20240228	130100	4535875080	21100	21050	21100	21000	338
421	20240228	130000	4528772730	21100	20950	21100	20950	49
422	20240228	125900	4527745630	21100	20950	21100	20950	138
423	20240228	125800	4524851880	20900	20950	20950	20900	207
424	20240228	125700	4520517530	20950	20950	21050	20950	72
425	20240228	125600	4519009030	20950	21050	21050	20950	45
426	20240228	125500	4518066180	20950	21100	21100	20950	44
427	20240228	125400	4517144230	21050	21050	21050	21050	472
428	20240228	125300	4507208630	20950	21000	21050	20950	197
429	20240228	125200	4503073880	21050	21050	21050	20950	246
430	20240228	125100	4497909980	20950	20950	21050	20950	92
431	20240228	125000	4495981380	20950	21050	21050	20950	125
432	20240228	124900	4493358480	20900	21050	21050	20900	244
433	20240228	124800	4488228880	20900	20900	20900	20900	0
434	20240228	124700	4488228880	20900	20950	21000	20900	276
435	20240228	124600	4482446730	21050	21000	21050	20950	79
436	20240228	124500	4480790580	21050	21000	21050	20900	641
437	20240228	124400	4467330330	20900	20900	21000	20900	149
438	20240228	124300	4464216130	21000	20900	21000	20900	45
439	20240228	124200	4463275530	20900	21050	21050	20900	1733
440	20240228	124100	4426906980	21050	21050	21050	21000	91
441	20240228	124000	4424995380	21050	21050	21050	21050	1
442	20240228	123900	4424974330	21000	21100	21100	21000	49
443	20240228	123800	4423944830	21100	21050	21100	21000	144
444	20240228	123700	4420915730	21050	21000	21050	21000	54
445	20240228	123600	4419781480	21100	21050	21100	21000	194
446	20240228	123500	4415699880	21000	21000	21000	21000	49
447	20240228	123400	4414670880	21050	21050	21050	21050	100
448	20240228	123300	4412565880	21050	21000	21050	21000	284
449	20240228	123200	4406601830	20950	20950	21000	20950	1108
450	20240228	123100	4383389180	21000	20950	21000	20950	187
451	20240228	123000	4379471480	20950	21000	21000	20950	482
452	20240228	122900	4369351630	21050	21000	21050	21000	85
453	20240228	122800	4367566580	21000	21000	21000	21000	0
454	20240228	122700	4367566580	21000	20950	21150	20950	148
455	20240228	122600	4364452130	20950	21000	21000	20950	600
456	20240228	122500	4351855380	21050	21000	21050	21000	129
457	20240228	122400	4349144930	21000	21000	21000	21000	458
458	20240228	122300	4339526930	21100	21050	21100	21050	8
459	20240228	122200	4339358380	21000	21050	21100	21000	61
460	20240228	122100	4338075730	21150	21100	21150	21000	198
461	20240228	122000	4333897130	21100	21100	21100	21100	8
462	20240228	121900	4333728330	21000	21100	21100	21000	64
463	20240228	121800	4332382330	21150	21050	21150	21000	435
464	20240228	121700	4323238630	21000	21050	21050	21000	1206
465	20240228	121600	4297855030	21050	21150	21150	21050	150
466	20240228	121500	4294692180	21150	21050	21150	21050	45
467	20240228	121400	4293744830	21050	21100	21100	21050	22
468	20240228	121300	4293281680	21050	21050	21050	21050	62
469	20240228	121200	4291976580	21050	21250	21250	21050	552
470	20240228	121100	4280335230	21250	21100	21250	21100	121
471	20240228	121000	4277776030	21050	21050	21100	21050	185
472	20240228	120900	4273881730	21100	21050	21100	21050	117
473	20240228	120800	4271418780	21100	21100	21100	21050	196
474	20240228	120700	4267288180	21100	21150	21150	21100	46
475	20240228	120600	4266317480	21150	21150	21150	21100	163
476	20240228	120500	4262878080	21100	21100	21200	21100	146
477	20240228	120400	4259797380	21100	21100	21100	21100	54
478	20240228	120300	4258657980	21100	21200	21200	21100	62
479	20240228	120200	4257344580	21100	21150	21250	21100	54
480	20240228	120100	4256204380	21150	21150	21300	21150	2557
481	20240228	120000	4202111680	21150	21150	21150	21150	171
482	20240228	115900	4198495030	21150	21200	21200	21150	45
483	20240228	115800	4197543230	21200	21150	21200	21150	85
484	20240228	115700	4195743430	21200	21250	21250	21200	12
485	20240228	115600	4195488930	21150	21150	21250	21150	254
486	20240228	115500	4190115830	21250	21250	21250	21250	73
487	20240228	115400	4188564580	21300	21150	21300	21150	142
488	20240228	115300	4185548230	21150	21200	21250	21150	46
489	20240228	115200	4184575080	21150	21200	21250	21150	107
490	20240228	115100	4182307080	21300	21300	21300	21300	0
491	20240228	115000	4182307080	21300	21150	21300	21100	284
492	20240228	114900	4176299130	21200	21250	21250	21200	382
493	20240228	114800	4168200680	21200	21250	21250	21200	45
494	20240228	114700	4167246630	21200	21250	21250	21200	129
495	20240228	114600	4164510780	21300	21250	21300	21250	3
496	20240228	114500	4164446980	21200	21200	21200	21200	46
497	20240228	114400	4163471780	21300	21300	21350	21200	156
498	20240228	114300	4160162430	21350	21300	21350	21250	542
499	20240228	114200	4148642780	21200	21200	21300	21200	509
500	20240228	114100	4137838780	21200	21150	21200	21100	490
501	20240228	114000	4127455230	21150	21100	21150	21100	175
502	20240228	113900	4123762480	21100	21050	21100	21050	74
503	20240228	113800	4122204680	21150	21100	21150	21000	126
504	20240228	113700	4119552880	21100	21100	21100	21000	53
505	20240228	113600	4118437080	21050	21000	21050	21000	126
506	20240228	113500	4115786980	21200	21050	21200	21000	1910
507	20240228	113400	4075548430	21100	21050	21100	21050	11
508	20240228	113300	4075316830	21050	21100	21150	21050	380
509	20240228	113200	4067315930	21150	21100	21150	21100	4
510	20240228	113100	4067231430	21050	21100	21150	21050	191
511	20240228	113000	4063203480	21100	21100	21150	21100	271
512	20240228	112900	4057478980	21150	21150	21150	21150	148
513	20240228	112800	4054348780	21150	21100	21200	21000	1387
514	20240228	112700	4025147180	21200	21100	21200	21100	144
515	20240228	112600	4022105630	21150	21150	21150	21100	32
516	20240228	112500	4021428880	21200	21200	21200	21100	51
517	20240228	112400	4020352080	21200	21100	21200	21100	51
518	20240228	112300	4019275780	21100	21150	21150	21100	1232
519	20240228	112200	3993260180	21200	21200	21200	21200	83
520	20240228	112100	3991500580	21250	21200	21250	21200	155
521	20240228	112000	3988214480	21200	21300	21300	21200	54
522	20240228	111900	3987068180	21300	21200	21300	21200	119
523	20240228	111800	3984542680	21300	21300	21350	21200	441
524	20240228	111700	3975168480	21300	21300	21300	21300	0
525	20240228	111600	3975168480	21300	21250	21300	21250	71
526	20240228	111500	3973658380	21250	21250	21250	21250	0
527	20240228	111400	3973658380	21250	21250	21250	21250	49
528	20240228	111300	3972617130	21350	21300	21350	21250	226
529	20240228	111200	3967806480	21350	21350	21350	21350	3
530	20240228	111100	3967742430	21350	21400	21400	21300	22
531	20240228	111000	3967272880	21350	21350	21350	21350	177
532	20240228	110900	3963493930	21350	21400	21400	21350	13
533	20240228	110800	3963216330	21300	21400	21400	21300	229
534	20240228	110700	3958332630	21400	21400	21450	21300	604
535	20240228	110600	3945389080	21250	21250	21250	21250	37
536	20240228	110500	3944602830	21400	21250	21400	21250	120
537	20240228	110400	3942052680	21250	21300	21450	21250	62
538	20240228	110300	3940731630	21450	21450	21450	21450	26
539	20240228	110200	3940173930	21300	21450	21450	21300	182
540	20240228	110100	3936288130	21500	21350	21500	21250	2877
541	20240228	110000	3874792830	21300	21150	21300	21150	574
542	20240228	105900	3862586730	21050	21150	21150	21050	366
543	20240228	105800	3854850830	21200	21200	21250	21200	76
544	20240228	105700	3853239580	21200	21250	21250	21050	644
545	20240228	105600	3839638530	21250	21200	21250	21200	57
546	20240228	105500	3838430080	21300	21250	21300	21200	332
547	20240228	105400	3831376380	21200	21300	21300	21200	54
548	20240228	105300	3830230580	21300	21300	21350	21150	720
549	20240228	105200	3814901030	21300	21200	21300	21150	43
550	20240228	105100	3813989130	21150	21200	21200	21150	231
551	20240228	105000	3809103430	21200	21200	21200	21150	78
552	20240228	104900	3807451980	21200	21200	21200	21200	48
553	20240228	104800	3806434380	21300	21200	21300	21200	180
554	20240228	104700	3802613930	21150	21150	21150	21050	1339
555	20240228	104600	3774328580	21150	21200	21200	21150	706
556	20240228	104500	3759363380	21250	21250	21300	21250	597
557	20240228	104400	3746677080	21250	21250	21300	21250	745
558	20240228	104300	3730838330	21350	21300	21350	21300	503
559	20240228	104200	3720124380	21350	21250	21350	21250	209
560	20240228	104100	3715674680	21350	21300	21350	21300	450
561	20240228	104000	3706089580	21350	21300	21350	21300	47
562	20240228	103900	3705088030	21400	21350	21400	21300	155
563	20240228	103800	3701781380	21350	21300	21450	21300	161
564	20240228	103700	3698343080	21300	21300	21400	21300	346
565	20240228	103600	3690955980	21300	21400	21450	21300	51
566	20240228	103500	3689868830	21300	21350	21400	21300	283
567	20240228	103400	3683831180	21350	21350	21500	21350	319
568	20240228	103300	3677020280	21350	21550	21550	21350	380
569	20240228	103200	3668865730	21550	21300	21550	21300	1513
570	20240228	103100	3636379080	21300	21300	21400	21300	1540
571	20240228	103000	3603568780	21400	21350	21400	21350	670
572	20240228	102900	3589240880	21400	21400	21450	21350	252
573	20240228	102800	3583849430	21350	21450	21450	21350	356
574	20240228	102700	3576229530	21450	21450	21500	21450	267
575	20240228	102600	3570502280	21450	21450	21500	21450	609
576	20240228	102500	3557414130	21400	21500	21550	21400	5451
577	20240228	102400	3440301530	21500	21400	21550	21400	2286
578	20240228	102300	3391086780	21450	21500	21500	21350	41
579	20240228	102200	3390210430	21350	21550	21550	21350	1120
580	20240228	102100	3366181430	21550	21600	21600	21450	1579
581	20240228	102000	3332256980	21650	21600	21650	21550	7566
582	20240228	101900	3168892380	21600	21500	21650	21500	6241
583	20240228	101800	3034158780	21550	21550	21650	21500	15524
584	20240228	101700	2699461780	21500	21350	21500	21300	4009
585	20240228	101600	2613551180	21350	21300	21400	21300	874
586	20240228	101500	2594929730	21300	21350	21400	21300	463
587	20240228	101400	2585045430	21400	21450	21500	21400	1122
588	20240228	101300	2561013980	21450	21500	21600	21400	1410
589	20240228	101200	2530706430	21500	21600	21650	21500	4933
590	20240228	101100	2424311380	21600	21550	21600	21500	827
591	20240228	101000	2406481280	21450	21450	21600	21400	4628
592	20240228	100900	2306991780	21450	21550	21550	21450	1436
593	20240228	100800	2276117030	21500	21300	21550	21300	11076
594	20240228	100700	2038391730	21300	21100	21300	21100	4206
595	20240228	100600	1949098880	21200	21150	21200	21150	159
596	20240228	100500	1945729330	21200	21050	21200	21050	5126
597	20240228	100400	1837403330	21050	21000	21050	21000	590
598	20240228	100300	1824988280	21050	21050	21050	21000	108
599	20240228	100200	1822719880	21050	21050	21050	21000	972
600	20240228	100100	1802278530	21100	21050	21100	21050	293
601	20240228	100000	1796105680	21100	21100	21100	21100	70
602	20240228	095900	1794628680	21100	21050	21100	21050	472
603	20240228	095800	1784693030	21100	21100	21100	21100	810
604	20240228	095700	1767602030	21050	21100	21100	21050	236
605	20240228	095600	1762623080	21100	21050	21100	21050	387
606	20240228	095500	1754461830	21100	21100	21100	21100	495
607	20240228	095400	1744017330	21150	21100	21150	21000	1652
608	20240228	095300	1709170980	21050	21000	21150	21000	1565
609	20240228	095200	1676148930	21100	21100	21150	21100	275
610	20240228	095100	1670345330	21100	20950	21150	20950	131
611	20240228	095000	1667586280	21150	21000	21150	20950	3451
612	20240228	094900	1594916730	20950	21000	21050	20950	1165
613	20240228	094800	1570491880	21050	21000	21050	21000	1111
614	20240228	094700	1547160780	21000	21050	21050	21000	6
615	20240228	094600	1547034730	21000	21000	21050	21000	988
616	20240228	094500	1526286630	21000	21000	21100	21000	1701
617	20240228	094400	1490487480	21050	21000	21050	20900	1012
618	20240228	094300	1469280480	21050	20950	21050	20950	1467
619	20240228	094200	1438474180	20950	21000	21050	20950	1540
620	20240228	094100	1406145280	21050	21000	21050	21000	325
621	20240228	094000	1399320180	21000	21100	21100	21000	102
622	20240228	093900	1397176980	21000	21050	21100	21000	401
623	20240228	093800	1388755330	21100	21100	21100	20950	90
624	20240228	093700	1386869080	20950	20950	21100	20900	1416
625	20240228	093600	1357203830	20950	21050	21100	20950	1329
626	20240228	093500	1329279330	20900	20950	21050	20900	1501
627	20240228	093400	1297769880	21050	21000	21050	21000	2365
628	20240228	093300	1248104830	21050	21050	21150	21000	272
629	20240228	093200	1242377730	21050	21150	21200	21000	989
630	20240228	093100	1221541580	21200	21050	21200	21050	1268
631	20240228	093000	1194726980	21150	21100	21150	21000	954
632	20240228	092900	1174653830	21100	21050	21150	21050	2195
633	20240228	092800	1128294080	21050	20950	21050	20900	869
634	20240228	092700	1110072380	21050	21050	21150	20950	429
635	20240228	092600	1101064480	21050	21150	21150	21050	276
636	20240228	092500	1095246280	21100	21000	21100	20950	1820
637	20240228	092400	1056979580	21050	21150	21150	21050	364
638	20240228	092300	1049315130	21100	21250	21250	21100	892
639	20240228	092200	1030440380	21250	21250	21350	21250	1921
640	20240228	092100	989544880	21250	21300	21350	21250	5671
641	20240228	092000	868610480	21250	21200	21300	21150	3882
642	20240228	091900	786228630	21150	21100	21150	21050	3938
643	20240228	091800	703060280	21100	21050	21100	21000	1156
644	20240228	091700	678702780	21050	21000	21100	21000	2994
645	20240228	091600	615727830	20950	21000	21050	20900	2357
646	20240228	091500	566295480	21000	20800	21000	20800	8076
647	20240228	091400	397021530	20900	20800	20900	20800	2641
648	20240228	091300	341947030	20750	20800	20850	20750	1856
649	20240228	091200	303332780	20800	20700	20800	20700	1187
650	20240228	091100	278650480	20800	20700	20800	20650	2651
651	20240228	091000	223750580	20700	20700	20750	20700	782
652	20240228	090900	207552430	20700	20650	20750	20650	778
653	20240228	090800	191449230	20600	20550	20700	20550	2613
654	20240228	090700	137604680	20550	20500	20550	20400	805
655	20240228	090600	121103780	20500	20550	20550	20450	531
656	20240228	090500	110222580	20600	20200	20600	20200	3648
657	20240228	090400	35646280	20200	20150	20200	20150	654
658	20240228	090300	22465430	20150	20150	20150	20100	612
659	20240228	090200	10139330	20150	20150	20150	20150	0
660	20240228	090100	10139330	20150	20000	20150	20000	128
661	20240228	090000	7578030	20100	19980	20100	19980	379