KissMeData/009970/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	185300	4180129900	93600	93600	93600	93600	642
3	20240227	185200	4180129900	93600	93600	93600	93600	0
4	20240227	185100	4180129900	93600	93600	93600	93600	0
5	20240227	185000	4180129900	93600	93600	93600	93600	0
6	20240227	184900	4180129900	93600	93600	93600	93600	0
7	20240227	184800	4180129900	93600	93600	93600	93600	0
8	20240227	184700	4180129900	93600	93600	93600	93600	0
9	20240227	184600	4180129900	93600	93600	93600	93600	0
10	20240227	184500	4180129900	93600	93600	93600	93600	0
11	20240227	184400	4180129900	93600	93600	93600	93600	0
12	20240227	184300	4180129900	93600	93600	93600	93600	0
13	20240227	184200	4180129900	93600	93600	93600	93600	0
14	20240227	184100	4180129900	93600	93600	93600	93600	0
15	20240227	184000	4180129900	93600	93600	93600	93600	0
16	20240227	183900	4180129900	93600	93600	93600	93600	0
17	20240227	183800	4180129900	93600	93600	93600	93600	0
18	20240227	183700	4180129900	93600	93600	93600	93600	0
19	20240227	183600	4180129900	93600	93600	93600	93600	0
20	20240227	183500	4180129900	93600	93600	93600	93600	0
21	20240227	183400	4180129900	93600	93600	93600	93600	0
22	20240227	183300	4180129900	93600	93600	93600	93600	0
23	20240227	183200	4180129900	93600	93600	93600	93600	0
24	20240227	183100	4180129900	93600	93600	93600	93600	0
25	20240227	183000	4180129900	93600	93600	93600	93600	0
26	20240227	182900	4180129900	93600	93600	93600	93600	0
27	20240227	182800	4180129900	93600	93600	93600	93600	0
28	20240227	182700	4180129900	93600	93600	93600	93600	0
29	20240227	182600	4180129900	93600	93600	93600	93600	0
30	20240227	182500	4180129900	93600	93600	93600	93600	0
31	20240227	182400	4180129900	93600	93600	93600	93600	0
32	20240227	182300	4180129900	93600	93600	93600	93600	642
33	20240227	182200	4180129900	93600	93600	93600	93600	0
34	20240227	182100	4180129900	93600	93600	93600	93600	0
35	20240227	182000	4180129900	93600	93600	93600	93600	0
36	20240227	181900	4180129900	93600	93600	93600	93600	0
37	20240227	181800	4180129900	93600	93600	93600	93600	0
38	20240227	181700	4180129900	93600	93600	93600	93600	0
39	20240227	181600	4180129900	93600	93600	93600	93600	0
40	20240227	181500	4180129900	93600	93600	93600	93600	0
41	20240227	181400	4180129900	93600	93600	93600	93600	0
42	20240227	181300	4180129900	93600	93600	93600	93600	0
43	20240227	181200	4180129900	93600	93600	93600	93600	0
44	20240227	181100	4180129900	93600	93600	93600	93600	0
45	20240227	181000	4180129900	93600	93600	93600	93600	0
46	20240227	180900	4180129900	93600	93600	93600	93600	0
47	20240227	180800	4180129900	93600	93600	93600	93600	0
48	20240227	180700	4180129900	93600	93600	93600	93600	0
49	20240227	180600	4180129900	93600	93600	93600	93600	0
50	20240227	180500	4180129900	93600	93600	93600	93600	0
51	20240227	180400	4180129900	93600	93600	93600	93600	0
52	20240227	180300	4180129900	93600	93600	93600	93600	0
53	20240227	180200	4180129900	93600	93600	93600	93600	0
54	20240227	180100	4180129900	93600	93600	93600	93600	0
55	20240227	180000	4180129900	93600	93600	93600	93600	0
56	20240227	175900	4180129900	93600	93600	93600	93600	0
57	20240227	175800	4180129900	93600	93600	93600	93600	0
58	20240227	175700	4180129900	93600	93600	93600	93600	0
59	20240227	175600	4180129900	93600	93600	93600	93600	0
60	20240227	175500	4180129900	93600	93600	93600	93600	0
61	20240227	175400	4180129900	93600	93600	93600	93600	0
62	20240227	175300	4180129900	93600	93600	93600	93600	642
63	20240227	175200	4180129900	93600	93600	93600	93600	0
64	20240227	175100	4180129900	93600	93600	93600	93600	0
65	20240227	175000	4180129900	93600	93600	93600	93600	0
66	20240227	174900	4180129900	93600	93600	93600	93600	0
67	20240227	174800	4180129900	93600	93600	93600	93600	0
68	20240227	174700	4180129900	93600	93600	93600	93600	0
69	20240227	174600	4180129900	93600	93600	93600	93600	0
70	20240227	174500	4180129900	93600	93600	93600	93600	0
71	20240227	174400	4180129900	93600	93600	93600	93600	0
72	20240227	174300	4180129900	93600	93600	93600	93600	0
73	20240227	174200	4180129900	93600	93600	93600	93600	0
74	20240227	174100	4180129900	93600	93600	93600	93600	0
75	20240227	174000	4180129900	93600	93600	93600	93600	0
76	20240227	173900	4180129900	93600	93600	93600	93600	0
77	20240227	173800	4180129900	93600	93600	93600	93600	0
78	20240227	173700	4180129900	93600	93600	93600	93600	0
79	20240227	173600	4180129900	93600	93600	93600	93600	0
80	20240227	173500	4180129900	93600	93600	93600	93600	0
81	20240227	173400	4180129900	93600	93600	93600	93600	0
82	20240227	173300	4180129900	93600	93600	93600	93600	0
83	20240227	173200	4180129900	93600	93600	93600	93600	0
84	20240227	173100	4180129900	93600	93600	93600	93600	0
85	20240227	173000	4180129900	93600	93600	93600	93600	0
86	20240227	172900	4180129900	93600	93600	93600	93600	0
87	20240227	172800	4180129900	93600	93600	93600	93600	0
88	20240227	172700	4180129900	93600	93600	93600	93600	0
89	20240227	172600	4180129900	93600	93600	93600	93600	0
90	20240227	172500	4180129900	93600	93600	93600	93600	0
91	20240227	172400	4180129900	93600	93600	93600	93600	0
92	20240227	172300	4180129900	93600	93600	93600	93600	642
93	20240227	172200	4180129900	93600	93600	93600	93600	0
94	20240227	172100	4180129900	93600	93600	93600	93600	0
95	20240227	172000	4180129900	93600	93600	93600	93600	0
96	20240227	171900	4180129900	93600	93600	93600	93600	0
97	20240227	171800	4180129900	93600	93600	93600	93600	0
98	20240227	171700	4180129900	93600	93600	93600	93600	0
99	20240227	171600	4180129900	93600	93600	93600	93600	0
100	20240227	171500	4180129900	93600	93600	93600	93600	0
101	20240227	171400	4180129900	93600	93600	93600	93600	0
102	20240227	171300	4180129900	93600	93600	93600	93600	0
103	20240227	171200	4180129900	93600	93600	93600	93600	0
104	20240227	171100	4180129900	93600	93600	93600	93600	0
105	20240227	171000	4180129900	93600	93600	93600	93600	0
106	20240227	170900	4180129900	93600	93600	93600	93600	0
107	20240227	170800	4180129900	93600	93600	93600	93600	0
108	20240227	170700	4180129900	93600	93600	93600	93600	0
109	20240227	170600	4180129900	93600	93600	93600	93600	0
110	20240227	170500	4180129900	93600	93600	93600	93600	0
111	20240227	170400	4180129900	93600	93600	93600	93600	0
112	20240227	170300	4180129900	93600	93600	93600	93600	0
113	20240227	170200	4180129900	93600	93600	93600	93600	0
114	20240227	170100	4180129900	93600	93600	93600	93600	0
115	20240227	170000	4180129900	93600	93600	93600	93600	0
116	20240227	165900	4180129900	93600	93600	93600	93600	0
117	20240227	165800	4180129900	93600	93600	93600	93600	0
118	20240227	165700	4180129900	93600	93600	93600	93600	0
119	20240227	165600	4180129900	93600	93600	93600	93600	0
120	20240227	165500	4180129900	93600	93600	93600	93600	0
121	20240227	165400	4180129900	93600	93600	93600	93600	0
122	20240227	165300	4180129900	93600	93600	93600	93600	642
123	20240227	165200	4180129900	93600	93600	93600	93600	0
124	20240227	165100	4180129900	93600	93600	93600	93600	0
125	20240227	165000	4180129900	93600	93600	93600	93600	0
126	20240227	164900	4180129900	93600	93600	93600	93600	0
127	20240227	164800	4180129900	93600	93600	93600	93600	0
128	20240227	164700	4180129900	93600	93600	93600	93600	0
129	20240227	164600	4180129900	93600	93600	93600	93600	0
130	20240227	164500	4180129900	93600	93600	93600	93600	0
131	20240227	164400	4180129900	93600	93600	93600	93600	0
132	20240227	164300	4180129900	93600	93600	93600	93600	0
133	20240227	164200	4180129900	93600	93600	93600	93600	0
134	20240227	164100	4180129900	93600	93600	93600	93600	0
135	20240227	164000	4180129900	93600	93600	93600	93600	0
136	20240227	163900	4180129900	93600	93600	93600	93600	0
137	20240227	163800	4180129900	93600	93600	93600	93600	0
138	20240227	163700	4180129900	93600	93600	93600	93600	0
139	20240227	163600	4180129900	93600	93600	93600	93600	0
140	20240227	163500	4180129900	93600	93600	93600	93600	0
141	20240227	163400	4180129900	93600	93600	93600	93600	0
142	20240227	163300	4180129900	93600	93600	93600	93600	0
143	20240227	163200	4180129900	93600	93600	93600	93600	0
144	20240227	163100	4180129900	93600	93600	93600	93600	0
145	20240227	163000	4180129900	93600	93600	93600	93600	0
146	20240227	162900	4180129900	93600	93600	93600	93600	0
147	20240227	162800	4180129900	93600	93600	93600	93600	0
148	20240227	162700	4180129900	93600	93600	93600	93600	0
149	20240227	162600	4180129900	93600	93600	93600	93600	0
150	20240227	162500	4180129900	93600	93600	93600	93600	0
151	20240227	162400	4180129900	93600	93600	93600	93600	0
152	20240227	162300	4180129900	93600	93600	93600	93600	642
153	20240227	162200	4180129900	93600	93600	93600	93600	0
154	20240227	162100	4180129900	93600	93600	93600	93600	0
155	20240227	162000	4180129900	93600	93600	93600	93600	0
156	20240227	161900	4180129900	93600	93600	93600	93600	0
157	20240227	161800	4180129900	93600	93600	93600	93600	0
158	20240227	161700	4180129900	93600	93600	93600	93600	0
159	20240227	161600	4180129900	93600	93600	93600	93600	0
160	20240227	161500	4180129900	93600	93600	93600	93600	0
161	20240227	161400	4180129900	93600	93600	93600	93600	0
162	20240227	161300	4180129900	93600	93600	93600	93600	0
163	20240227	161200	4180129900	93600	93600	93600	93600	0
164	20240227	161100	4180129900	93600	93600	93600	93600	0
165	20240227	161000	4180129900	93600	93600	93600	93600	0
166	20240227	160900	4180129900	93600	93600	93600	93600	0
167	20240227	160800	4180129900	93600	93600	93600	93600	0
168	20240227	160700	4180129900	93600	93600	93600	93600	0
169	20240227	160600	4180129900	93600	93600	93600	93600	0
170	20240227	160500	4180129900	93600	93600	93600	93600	0
171	20240227	160400	4180129900	93600	93600	93600	93600	0
172	20240227	160300	4180129900	93600	93600	93600	93600	0
173	20240227	160200	4180129900	93600	93600	93600	93600	0
174	20240227	160100	4180129900	93600	93600	93600	93600	0
175	20240227	160000	4180129900	93600	93600	93600	93600	0
176	20240227	155900	4180129900	93600	93600	93600	93600	0
177	20240227	155800	4180129900	93600	93600	93600	93600	0
178	20240227	155700	4180129900	93600	93600	93600	93600	0
179	20240227	155600	4180129900	93600	93600	93600	93600	0
180	20240227	155500	4180129900	93600	93600	93600	93600	0
181	20240227	155400	4180129900	93600	93600	93600	93600	0
182	20240227	155300	4180129900	93600	93600	93600	93600	642
183	20240227	155200	4180129900	93600	93600	93600	93600	0
184	20240227	155100	4180129900	93600	93600	93600	93600	0
185	20240227	155000	4180129900	93600	93600	93600	93600	0
186	20240227	154900	4180129900	93600	93600	93600	93600	0
187	20240227	154800	4180129900	93600	93600	93600	93600	0
188	20240227	154700	4180129900	93600	93600	93600	93600	0
189	20240227	154600	4180129900	93600	93600	93600	93600	0
190	20240227	154500	4180129900	93600	93600	93600	93600	0
191	20240227	154400	4180129900	93600	93600	93600	93600	0
192	20240227	154300	4180129900	93600	93600	93600	93600	0
193	20240227	154200	4180129900	93600	93600	93600	93600	0
194	20240227	154100	4180129900	93600	93600	93600	93600	0
195	20240227	154000	4180129900	93600	93600	93600	93600	0
196	20240227	153900	4180129900	93600	93600	93600	93600	0
197	20240227	153800	4180129900	93600	93600	93600	93600	0
198	20240227	153700	4180129900	93600	93600	93600	93600	0
199	20240227	153600	4180129900	93600	93600	93600	93600	0
200	20240227	153500	4180129900	93600	93600	93600	93600	0
201	20240227	153400	4180129900	93600	93600	93600	93600	0
202	20240227	153300	4180129900	93600	93600	93600	93600	0
203	20240227	153200	4180129900	93600	93600	93600	93600	0
204	20240227	153100	4180129900	93600	93600	93600	93600	0
205	20240227	153000	4180129900	93600	93600	93600	93600	642
206	20240227	152900	4120038700	93800	93800	93800	93800	0
207	20240227	152800	4120038700	93800	93800	93800	93800	0
208	20240227	152700	4120038700	93800	93800	93800	93800	0
209	20240227	152600	4120038700	93800	93800	93800	93800	0
210	20240227	152500	4120038700	93800	93800	93800	93800	0
211	20240227	152400	4120038700	93800	93800	93800	93800	0
212	20240227	152300	4120038700	93800	93800	93800	93800	0
213	20240227	152200	4120038700	93800	93800	93800	93800	0
214	20240227	152100	4120038700	93800	93800	93800	93800	0
215	20240227	152000	4120038700	93800	93800	93800	93800	0
216	20240227	151900	4120038700	93800	94000	94000	93700	12
217	20240227	151800	4118911600	93800	93900	94100	93700	39
218	20240227	151700	4115248500	94000	93900	94200	93600	125
219	20240227	151600	4103496800	93900	94300	94300	93500	208
220	20240227	151500	4083942200	94100	94200	94300	93700	356
221	20240227	151400	4050460700	94200	94000	94200	93500	100
222	20240227	151300	4041072000	94200	94000	94200	93600	151
223	20240227	151200	4026885300	94000	93800	94100	93600	130
224	20240227	151100	4014667400	94200	94300	94300	93400	141
225	20240227	151000	4001417700	94300	93900	94400	93400	110
226	20240227	150900	3991078400	93900	93800	93900	93300	113
227	20240227	150800	3980481800	93900	93500	93900	93300	156
228	20240227	150700	3965852900	93900	93700	93900	93300	159
229	20240227	150600	3950952500	93800	93900	93900	93400	109
230	20240227	150500	3940730200	93900	93800	93900	93500	143
231	20240227	150400	3927321000	93800	93700	93800	93500	166
232	20240227	150300	3911770100	93600	93700	93700	93400	126
233	20240227	150200	3899970600	93600	93700	93700	93400	63
234	20240227	150100	3894072300	93700	93700	93700	93300	79
235	20240227	150000	3886689400	93300	93700	93700	93300	106
236	20240227	145900	3876769100	93500	93300	93700	93300	84
237	20240227	145800	3868908500	93700	93600	93700	93300	135
238	20240227	145700	3856281200	93700	93700	93700	93300	81
239	20240227	145600	3848700300	93700	93600	93700	93400	77
240	20240227	145500	3841492000	93500	93700	93700	93300	90
241	20240227	145400	3833068100	93600	93400	93700	93400	108
242	20240227	145300	3822959900	93700	93700	93700	93300	80
243	20240227	145200	3815470500	93700	93700	93700	93300	81
244	20240227	145100	3807890300	93200	93600	93700	93100	74
245	20240227	145000	3800972700	93100	93300	93700	93100	97
246	20240227	144900	3791907700	93300	93600	93600	93100	108
247	20240227	144800	3781830100	93200	93600	93600	93100	107
248	20240227	144700	3771834400	93600	93600	93700	93100	62
249	20240227	144600	3766041000	93700	93600	93700	93300	92
250	20240227	144500	3757439800	93600	93600	93600	93200	62
251	20240227	144400	3751647500	93300	93600	93700	93300	123
252	20240227	144300	3740148400	93600	93600	93600	93200	79
253	20240227	144200	3732773100	93300	93500	93700	93300	121
254	20240227	144100	3721463400	93600	93700	93700	93500	88
255	20240227	144000	3713225500	93700	93700	93700	93400	88
256	20240227	143900	3704987800	93400	93700	93800	93400	98
257	20240227	143800	3695812800	93600	93700	93700	93600	90
258	20240227	143700	3687383600	93700	93400	93700	93400	88
259	20240227	143600	3679144900	93500	93400	93700	93400	50
260	20240227	143500	3674464600	93400	93500	93700	93300	105
261	20240227	143400	3664641800	93600	93400	93700	93300	61
262	20240227	143300	3658934500	93400	93900	93900	93400	445
263	20240227	143200	3617263800	93800	94000	94200	93800	87
264	20240227	143100	3609082900	94100	94100	94100	93900	90
265	20240227	143000	3600619700	94000	94100	94100	93800	83
266	20240227	142900	3592819000	94100	94100	94100	93800	77
267	20240227	142800	3585579200	94100	94100	94100	93800	99
268	20240227	142700	3576272300	94000	94100	94100	94000	84
269	20240227	142600	3568370800	93800	93700	94100	93700	213
270	20240227	142500	3548374800	93700	93800	93900	93700	121
271	20240227	142400	3537026300	93700	93900	93900	93700	76
272	20240227	142300	3529898200	93700	93900	93900	93600	109
273	20240227	142200	3519678700	93800	94100	94200	93800	277
274	20240227	142100	3493671000	94100	94100	94100	93900	69
275	20240227	142000	3487186300	94100	94000	94100	93900	68
276	20240227	141900	3480796600	93900	93800	94100	93800	120
277	20240227	141800	3469524200	93700	93500	94000	93500	59
278	20240227	141700	3463993200	94000	93700	94000	93400	82
279	20240227	141600	3456313300	93700	93700	94000	93200	69
280	20240227	141500	3449854900	93700	93900	94000	93600	88
281	20240227	141400	3441597700	93900	93900	93900	93600	70
282	20240227	141300	3435028900	94100	94000	94100	93400	100
283	20240227	141200	3425659700	94000	93900	94200	93800	87
284	20240227	141100	3417477200	93900	94100	94200	93900	69
285	20240227	141000	3410987600	94100	93700	94100	93400	66
286	20240227	140900	3404801800	92800	93600	94100	92500	167
287	20240227	140800	3389252800	93000	93800	94200	93000	118
288	20240227	140700	3378183900	93700	94100	94200	93700	76
289	20240227	140600	3371039400	94200	94000	94200	93700	63
290	20240227	140500	3365118500	94000	93900	94000	93900	57
291	20240227	140400	3359763100	94000	93700	94000	93600	85
292	20240227	140300	3351788800	93700	93800	93800	93600	160
293	20240227	140200	3336784900	93600	94000	94000	93500	47
294	20240227	140100	3332378900	94000	94000	94000	93600	63
295	20240227	140000	3326462800	93500	94000	94000	93100	90
296	20240227	135900	3318040100	94000	94300	94300	93800	58
297	20240227	135800	3312588600	93900	94100	94200	93800	65
298	20240227	135700	3306479000	94400	93800	94400	93800	66
299	20240227	135600	3300277100	93800	94400	94400	93800	162
300	20240227	135500	3285051800	94100	94300	94500	94000	130
301	20240227	135400	3272799700	94400	94800	94800	94200	46
302	20240227	135300	3268456900	94700	94700	94900	94600	194
303	20240227	135200	3250081000	94700	94700	95000	94700	57
304	20240227	135100	3244673400	94700	95000	95400	94700	107
305	20240227	135000	3234509700	95000	95100	95400	95000	60
306	20240227	134900	3228804700	95400	95100	95500	95000	263
307	20240227	134800	3203807500	95100	95600	95600	95100	65
308	20240227	134700	3197607600	95600	95600	95600	95300	51
309	20240227	134600	3192737900	95100	95600	95600	95100	38
310	20240227	134500	3189109300	95600	95300	95700	95300	86
311	20240227	134400	3180892100	95300	95000	95300	94900	193
312	20240227	134300	3162556500	95000	95500	95700	95000	52
313	20240227	134200	3157591100	95600	95500	95700	95500	60
314	20240227	134100	3151856500	95700	95500	95700	95500	64
315	20240227	134000	3145737600	95700	95700	95700	95500	75
316	20240227	133900	3138565300	95600	95500	95700	95500	10
317	20240227	133800	3137609200	95500	95600	95700	95500	62
318	20240227	133700	3131681400	95800	95900	95900	95600	44
319	20240227	133600	3127470600	95900	95500	95900	95400	71
320	20240227	133500	3120685200	95400	95400	95500	95400	31
321	20240227	133400	3117725600	95400	95100	95500	95100	67
322	20240227	133300	3111332100	95000	95700	95800	95000	173
323	20240227	133200	3094797900	95900	95700	95900	95600	59
324	20240227	133100	3089148400	95700	95700	95700	95700	96
325	20240227	133000	3079961200	95800	95800	96100	95800	102
326	20240227	132900	3070173900	95800	95700	95900	95600	189
327	20240227	132800	3052068400	95700	95900	95900	95600	61
328	20240227	132700	3046225000	95900	96100	96100	95900	70
329	20240227	132600	3039506200	96100	96000	96200	96000	99
330	20240227	132500	3029994000	96100	96000	96100	96000	261
331	20240227	132400	3004926200	95900	96000	96000	95900	49
332	20240227	132300	3000222500	96000	96000	96000	95900	49
333	20240227	132200	2995519600	96000	95900	96000	95800	79
334	20240227	132100	2987939700	95900	96000	96000	95900	70
335	20240227	132000	2981221100	95900	96000	96000	95900	20
336	20240227	131900	2979301500	96000	96000	96000	95900	80
337	20240227	131800	2971623300	96000	95800	96000	95800	61
338	20240227	131700	2965770500	95900	95900	96000	95900	103
339	20240227	131600	2955892000	95800	95900	96000	95800	62
340	20240227	131500	2949944900	95900	95900	96000	95800	250
341	20240227	131400	2925957000	95800	95800	95800	95700	49
342	20240227	131300	2921264100	95800	95800	95900	95700	72
343	20240227	131200	2914365600	95900	95700	95900	95700	63
344	20240227	131100	2908326800	95700	95800	95900	95300	80
345	20240227	131000	2900666500	95800	95700	95800	95500	291
346	20240227	130900	2872803400	95400	95600	95600	95400	227
347	20240227	130800	2851116900	95500	95200	95600	95200	54
348	20240227	130700	2845964500	95200	95300	95500	95200	276
349	20240227	130600	2819634800	95300	95100	95400	95100	78
350	20240227	130500	2812203800	95100	95200	95300	95100	43
351	20240227	130400	2808110200	95200	94900	95300	94900	51
352	20240227	130300	2803256600	95100	95000	95200	94900	86
353	20240227	130200	2795081200	95200	94900	95200	94900	32
354	20240227	130100	2792041000	94900	94900	94900	94900	25
355	20240227	130000	2789668500	94900	95000	95000	94900	11
356	20240227	125900	2788624400	95000	95000	95000	94900	37
357	20240227	125800	2785110300	95000	94900	95000	94900	11
358	20240227	125700	2784065600	94900	95000	95000	94900	12
359	20240227	125600	2782926200	95100	94800	95100	94800	13
360	20240227	125500	2781692500	94700	95000	95000	94700	35
361	20240227	125400	2778373000	95000	94900	95000	94900	22
362	20240227	125300	2776283200	94900	94900	94900	94900	0
363	20240227	125200	2776283200	94900	95000	95000	94900	18
364	20240227	125100	2774573300	95000	95100	95100	95000	278
365	20240227	125000	2748162000	95100	95100	95100	95100	2
366	20240227	124900	2747971800	95100	95100	95100	95100	11
367	20240227	124800	2746925700	95100	95200	95200	95100	29
368	20240227	124700	2744165500	95200	95100	95200	95100	65
369	20240227	124600	2737983200	95100	95100	95100	95100	0
370	20240227	124500	2737983200	95100	95000	95100	95000	85
371	20240227	124400	2729907800	95000	95000	95000	95000	22
372	20240227	124300	2727817800	95000	95000	95000	95000	7
373	20240227	124200	2727152800	94900	94900	95000	94900	7
374	20240227	124100	2726488400	94700	95000	95000	94700	70
375	20240227	124000	2719844200	95100	95100	95100	94900	16
376	20240227	123900	2718323300	95100	94900	95100	94900	21
377	20240227	123800	2716328200	94900	95000	95000	94900	84
378	20240227	123700	2708348600	95100	95100	95100	95100	23
379	20240227	123600	2706161300	94900	95200	95200	94900	11
380	20240227	123500	2705115000	95000	95000	95000	95000	33
381	20240227	123400	2701980000	95100	95100	95100	95100	48
382	20240227	123300	2697415200	95100	95000	95100	95000	122
383	20240227	123200	2685819100	94900	95000	95000	94900	26
384	20240227	123100	2683349900	95000	95000	95000	95000	0
385	20240227	123000	2683349900	95000	95000	95000	95000	9
386	20240227	122900	2682494900	95000	95000	95000	95000	23
387	20240227	122800	2680309900	95000	95000	95000	95000	9
388	20240227	122700	2679454900	94900	94900	94900	94900	20
389	20240227	122600	2677556900	94800	94900	94900	94800	26
390	20240227	122500	2675090200	94900	95000	95000	94900	39
391	20240227	122400	2671388500	94900	94900	94900	94900	21
392	20240227	122300	2669395600	94800	94800	94800	94800	4
393	20240227	122200	2669016400	94800	94900	94900	94800	19
394	20240227	122100	2667213400	94500	94900	95000	94200	224
395	20240227	122000	2646035600	94900	94900	95000	94900	13
396	20240227	121900	2644801100	95000	95000	95000	95000	1
397	20240227	121800	2644706100	95000	95000	95000	94900	34
398	20240227	121700	2641477200	94900	94900	95000	94800	46
399	20240227	121600	2637111900	94900	94900	94900	94900	0
400	20240227	121500	2637111900	94900	94900	94900	94900	59
401	20240227	121400	2631512800	94900	94900	94900	94900	7
402	20240227	121300	2630848500	94800	94900	94900	94800	81
403	20240227	121200	2623169400	94800	94800	94800	94800	0
404	20240227	121100	2623169400	94800	94900	94900	94800	19
405	20240227	121000	2621366500	94900	94700	94900	94700	10
406	20240227	120900	2620418100	94900	94800	94900	94800	35
407	20240227	120800	2617099300	94700	94700	94700	94700	0
408	20240227	120700	2617099300	94700	94900	94900	94700	16
409	20240227	120600	2615581100	94900	94800	94900	94700	33
410	20240227	120500	2612451500	95000	94800	95000	94800	8
411	20240227	120400	2611691700	94900	94600	94900	94600	36
412	20240227	120300	2608278600	94700	94700	94700	94700	6
413	20240227	120200	2607710400	94700	94600	94700	94600	27
414	20240227	120100	2605154400	94700	94700	94700	94700	63
415	20240227	120000	2599188300	94700	95000	95000	94700	357
416	20240227	115900	2565279600	95100	95000	95100	95000	6
417	20240227	115800	2564709100	95000	95100	95100	95000	25
418	20240227	115700	2562332000	95100	95100	95100	95100	1
419	20240227	115600	2562236900	95000	94900	95100	94900	7
420	20240227	115500	2561571700	95000	94900	95100	94900	21
421	20240227	115400	2559576100	95000	94900	95100	94900	16
422	20240227	115300	2558055500	94900	95100	95100	94900	28
423	20240227	115200	2555394000	94900	94900	94900	94900	1
424	20240227	115100	2555299100	94900	95100	95100	94900	52
425	20240227	115000	2550354500	94900	95100	95100	94900	85
426	20240227	114900	2542282200	95000	94900	95000	94900	13
427	20240227	114800	2541047300	95100	95100	95100	95100	32
428	20240227	114700	2538004100	95100	94700	95100	94700	7
429	20240227	114600	2537338800	94700	94800	95100	94700	82
430	20240227	114500	2529552300	94800	94800	94800	94800	49
431	20240227	114400	2524907100	94800	94700	94800	94700	11
432	20240227	114300	2523864400	94800	94800	94800	94800	16
433	20240227	114200	2522347600	94800	94700	94800	94700	3
434	20240227	114100	2522063300	94800	95000	95000	94800	37
435	20240227	114000	2518553700	95000	95200	95200	95000	40
436	20240227	113900	2514751200	95200	95100	95200	95000	46
437	20240227	113800	2510375200	95100	95000	95100	95000	87
438	20240227	113700	2502105300	95000	95000	95000	94900	4
439	20240227	113600	2501725400	95000	95000	95000	95000	7
440	20240227	113500	2501060400	95000	95000	95000	95000	9
441	20240227	113400	2500205400	94800	94800	94800	94800	2
442	20240227	113300	2500015800	94800	94800	94800	94800	3
443	20240227	113200	2499731400	94800	94800	94900	94800	50
444	20240227	113100	2494989000	94700	94600	94700	94600	24
445	20240227	113000	2492718000	94600	94700	94700	94600	5
446	20240227	112900	2492244900	94700	94700	94700	94700	1
447	20240227	112800	2492150200	94900	94800	94900	94600	40
448	20240227	112700	2488362000	94800	95100	95200	94800	324
449	20240227	112600	2457606600	95100	95100	95100	95100	2
450	20240227	112500	2457416400	95200	94800	95200	94800	14
451	20240227	112400	2456086500	94800	94800	94900	94800	43
452	20240227	112300	2452007800	94700	94700	94700	94700	7
453	20240227	112200	2451344900	94700	94800	94800	94700	29
454	20240227	112100	2448597400	95200	95000	95300	95000	165
455	20240227	112000	2432884500	95000	94700	95000	94700	110
456	20240227	111900	2422450300	94600	94600	94600	94600	7
457	20240227	111800	2421788100	94600	94500	94600	94500	2
458	20240227	111700	2421599000	94800	94800	94800	94800	7
459	20240227	111600	2420935400	94800	94800	94800	94800	22
460	20240227	111500	2418849800	94400	94700	94700	94400	154
461	20240227	111400	2404268300	94700	94700	94800	94700	72
462	20240227	111300	2397448900	94700	94700	94700	94700	26
463	20240227	111200	2394986700	94700	94500	94700	94500	15
464	20240227	111100	2393567400	94200	94200	94200	94200	0
465	20240227	111000	2393567400	94200	94500	94500	94200	53
466	20240227	110900	2388559500	94800	94800	94800	94200	47
467	20240227	110800	2384111800	94800	94100	94800	94100	36
468	20240227	110700	2380711900	94000	93900	94000	93900	10
469	20240227	110600	2379772300	94000	94000	94000	94000	15
470	20240227	110500	2378362300	94000	94100	94100	94000	31
471	20240227	110400	2375445300	93800	93900	93900	93800	18
472	20240227	110300	2373756700	93800	93800	93800	93800	1
473	20240227	110200	2373662900	93100	93000	94300	93000	6142
474	20240227	110100	1802206000	93000	92900	93000	92900	152
475	20240227	110000	1788076200	92900	92800	93000	92800	701
476	20240227	105900	1722939400	92900	92800	92900	92800	51
477	20240227	105800	1718202400	92800	92800	92800	92700	46
478	20240227	105700	1713935200	92700	92700	92800	92600	62
479	20240227	105600	1708186600	92700	92600	92700	92600	41
480	20240227	105500	1704389400	92600	92700	92800	92500	43
481	20240227	105400	1700408700	92800	92600	92800	92500	100
482	20240227	105300	1691136000	92800	92600	92800	92600	103
483	20240227	105200	1681586500	92600	92500	92600	92500	40
484	20240227	105100	1677884600	92500	92500	92600	92400	29
485	20240227	105000	1675204200	92400	92600	92700	92200	61
486	20240227	104900	1669564300	92700	92600	92700	92400	88
487	20240227	104800	1661413000	92600	92500	92600	92500	35
488	20240227	104700	1658174900	92500	92700	92700	92500	54
489	20240227	104600	1653176700	92700	92600	92800	92500	73
490	20240227	104500	1646415500	92600	92600	92700	92500	59
491	20240227	104400	1640953700	92600	92600	92700	92500	39
492	20240227	104300	1637342400	92600	92600	92600	92500	36
493	20240227	104200	1634010100	92600	92600	92700	92500	106
494	20240227	104100	1624189100	92600	92600	92600	92500	70
495	20240227	104000	1617707500	92700	92500	92700	92500	44
496	20240227	103900	1613636000	92500	92400	92500	92400	36
497	20240227	103800	1610307900	92400	92600	92600	92300	56
498	20240227	103700	1605129600	92700	92400	92700	92400	77
499	20240227	103600	1598004700	92400	92300	92500	92300	171
500	20240227	103500	1582191900	92300	92300	92400	92000	47
501	20240227	103400	1577858700	92000	91800	92200	91800	51
502	20240227	103300	1573168700	91800	92000	92000	91800	18
503	20240227	103200	1571514200	92300	92000	92300	91900	92
504	20240227	103100	1563037800	92500	92000	92600	92000	80
505	20240227	103000	1555649800	92200	91700	92200	91500	51
506	20240227	102900	1550962500	91700	91600	91800	91500	53
507	20240227	102800	1546102300	91500	91800	91800	91500	30
508	20240227	102700	1543355500	91800	91700	91900	91500	28
509	20240227	102600	1540787000	91600	91700	91700	91500	39
510	20240227	102500	1537216300	91700	91500	91700	91500	39
511	20240227	102400	1533645600	91600	91600	91600	91500	21
512	20240227	102300	1531723500	91600	91600	91800	91500	87
513	20240227	102200	1523750800	91500	91800	91800	91500	153
514	20240227	102100	1509733400	91800	91800	91900	91700	49
515	20240227	102000	1505236500	91800	92000	92000	91700	24
516	20240227	101900	1503032100	91900	91700	91900	91700	58
517	20240227	101800	1497712500	91700	91900	91900	91700	58
518	20240227	101700	1492389400	91900	91900	92000	91700	68
519	20240227	101600	1486145600	91800	92100	92900	91700	76
520	20240227	101500	1479141300	92000	92300	92300	92000	29
521	20240227	101400	1476469000	92200	92400	93000	92200	156
522	20240227	101300	1462011800	92200	92000	93000	92000	350
523	20240227	101200	1429524800	92000	92100	92600	92000	36
524	20240227	101100	1426203100	92100	92000	92300	92000	34
525	20240227	101000	1423073800	92000	92500	92700	92000	85
526	20240227	100900	1415220500	92100	92000	92100	91900	45
527	20240227	100800	1411079800	91900	91700	92000	91700	204
528	20240227	100700	1392323700	91800	91700	91800	91700	32
529	20240227	100600	1389388700	91700	91900	92000	91700	49
530	20240227	100500	1384890000	91900	92100	92100	91900	51
531	20240227	100400	1380200100	92100	91900	92100	91800	29
532	20240227	100300	1377533900	91800	92200	92300	91800	196
533	20240227	100200	1359499900	92200	92400	92600	92200	117
534	20240227	100100	1348697400	92600	92500	92600	92400	25
535	20240227	100000	1346385500	92800	92400	92800	92400	150
536	20240227	095900	1332512400	92300	92200	92300	92100	65
537	20240227	095800	1326520600	92200	91900	92400	91900	71
538	20240227	095700	1319967100	91800	91900	92300	91800	284
539	20240227	095600	1293838300	91800	91900	91900	91700	344
540	20240227	095500	1262264600	91900	92100	92300	91900	1322
541	20240227	095400	1140625800	92000	92300	92400	92000	963
542	20240227	095300	1051999400	92300	92400	92700	92200	206
543	20240227	095200	1032962800	92400	92500	92500	92300	84
544	20240227	095100	1025198900	92500	92800	92800	92500	61
545	20240227	095000	1019552500	92700	93000	93000	92700	101
546	20240227	094900	1010178600	93000	93100	93200	93000	96
547	20240227	094800	1001242300	93100	93300	93300	93100	28
548	20240227	094700	998631100	93300	93200	93400	93100	54
549	20240227	094600	993594200	93200	92900	93200	92800	368
550	20240227	094500	959366100	93000	92900	93000	92700	59
551	20240227	094400	953887300	92800	93000	93000	92800	24
552	20240227	094300	951657500	93000	92900	93000	92900	51
553	20240227	094200	946917900	92800	92800	92900	92700	37
554	20240227	094100	943484900	92800	92800	92900	92800	78
555	20240227	094000	936242400	92900	93000	93000	92900	78
556	20240227	093900	928989800	93000	93000	93100	93000	22
557	20240227	093800	926943100	93100	93100	93200	93100	48
558	20240227	093700	922470700	93100	93000	93100	92800	55
559	20240227	093600	917360600	93200	93200	93200	93000	142
560	20240227	093500	904139000	93300	93600	93600	93300	189
561	20240227	093400	886493600	93600	93700	93800	93600	95
562	20240227	093300	877589000	93700	93800	93800	93600	69
563	20240227	093200	871123400	93700	93800	93800	93700	21
564	20240227	093100	869155000	93700	93800	93800	93700	31
565	20240227	093000	866248100	93800	93600	93900	93600	78
566	20240227	092900	858932800	93600	93600	93700	93500	44
567	20240227	092800	854814200	93600	93400	93600	93400	60
568	20240227	092700	849199200	93600	93500	93600	93400	96
569	20240227	092600	840223000	93500	93400	93600	93400	114
570	20240227	092500	829565200	93300	93500	93500	93300	65
571	20240227	092400	823492200	93500	93400	93500	93300	25
572	20240227	092300	821156900	93300	93400	93500	93300	68
573	20240227	092200	814805000	93400	93400	93500	93300	240
574	20240227	092100	792398400	93500	93500	93500	93400	54
575	20240227	092000	787350200	93400	93500	93500	93400	70
576	20240227	091900	780806900	93400	93500	93700	93400	70
577	20240227	091800	774261200	93500	93500	93500	93400	78
578	20240227	091700	766969500	93500	93500	93500	93400	129
579	20240227	091600	754909400	93500	93500	93500	93500	120
580	20240227	091500	743689400	93500	93400	93600	93400	184
581	20240227	091400	726486000	93400	93500	93700	93300	117
582	20240227	091300	715546000	93500	93500	93600	93300	186
583	20240227	091200	698160500	93500	93500	93800	93400	222
584	20240227	091100	677397800	93400	93500	93900	93400	48
585	20240227	091000	672907200	93500	93600	93600	93500	28
586	20240227	090900	670288000	93500	93800	93900	93500	83
587	20240227	090800	662512400	93800	94000	94000	93800	12
588	20240227	090700	661385100	93600	93700	94000	93600	42
589	20240227	090600	657447100	93500	93800	94400	93500	131
590	20240227	090500	645166500	94000	95100	95100	94000	251
591	20240227	090400	621523100	95100	94300	96800	94300	5932
592	20240227	090300	60480700	94300	93600	94300	93600	142
593	20240227	090200	47133500	93600	93800	93900	93600	66
594	20240227	090100	40946300	93800	94100	94100	93800	72
595	20240227	090000	34182700	94600	94500	94600	93900	362