KissMeData/058610/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	193600	9020432650	29500	29500	29500	29500	4921
3	20240227	193500	9020432650	29500	29500	29500	29500	0
4	20240227	193400	9020432650	29500	29500	29500	29500	0
5	20240227	193300	9020432650	29500	29500	29500	29500	0
6	20240227	193200	9020432650	29500	29500	29500	29500	0
7	20240227	193100	9020432650	29500	29500	29500	29500	0
8	20240227	193000	9020432650	29500	29500	29500	29500	0
9	20240227	192900	9020432650	29500	29500	29500	29500	0
10	20240227	192800	9020432650	29500	29500	29500	29500	0
11	20240227	192700	9020432650	29500	29500	29500	29500	0
12	20240227	192600	9020432650	29500	29500	29500	29500	0
13	20240227	192500	9020432650	29500	29500	29500	29500	0
14	20240227	192400	9020432650	29500	29500	29500	29500	0
15	20240227	192300	9020432650	29500	29500	29500	29500	0
16	20240227	192200	9020432650	29500	29500	29500	29500	0
17	20240227	192100	9020432650	29500	29500	29500	29500	0
18	20240227	192000	9020432650	29500	29500	29500	29500	0
19	20240227	191900	9020432650	29500	29500	29500	29500	0
20	20240227	191800	9020432650	29500	29500	29500	29500	0
21	20240227	191700	9020432650	29500	29500	29500	29500	0
22	20240227	191600	9020432650	29500	29500	29500	29500	0
23	20240227	191500	9020432650	29500	29500	29500	29500	0
24	20240227	191400	9020432650	29500	29500	29500	29500	0
25	20240227	191300	9020432650	29500	29500	29500	29500	0
26	20240227	191200	9020432650	29500	29500	29500	29500	0
27	20240227	191100	9020432650	29500	29500	29500	29500	0
28	20240227	191000	9020432650	29500	29500	29500	29500	0
29	20240227	190900	9020432650	29500	29500	29500	29500	0
30	20240227	190800	9020432650	29500	29500	29500	29500	0
31	20240227	190700	9020432650	29500	29500	29500	29500	0
32	20240227	190600	9020432650	29500	29500	29500	29500	4921
33	20240227	190500	9020432650	29500	29500	29500	29500	0
34	20240227	190400	9020432650	29500	29500	29500	29500	0
35	20240227	190300	9020432650	29500	29500	29500	29500	0
36	20240227	190200	9020432650	29500	29500	29500	29500	0
37	20240227	190100	9020432650	29500	29500	29500	29500	0
38	20240227	190000	9020432650	29500	29500	29500	29500	0
39	20240227	185900	9020432650	29500	29500	29500	29500	0
40	20240227	185800	9020432650	29500	29500	29500	29500	0
41	20240227	185700	9020432650	29500	29500	29500	29500	0
42	20240227	185600	9020432650	29500	29500	29500	29500	0
43	20240227	185500	9020432650	29500	29500	29500	29500	0
44	20240227	185400	9020432650	29500	29500	29500	29500	0
45	20240227	185300	9020432650	29500	29500	29500	29500	0
46	20240227	185200	9020432650	29500	29500	29500	29500	0
47	20240227	185100	9020432650	29500	29500	29500	29500	0
48	20240227	185000	9020432650	29500	29500	29500	29500	0
49	20240227	184900	9020432650	29500	29500	29500	29500	0
50	20240227	184800	9020432650	29500	29500	29500	29500	0
51	20240227	184700	9020432650	29500	29500	29500	29500	0
52	20240227	184600	9020432650	29500	29500	29500	29500	0
53	20240227	184500	9020432650	29500	29500	29500	29500	0
54	20240227	184400	9020432650	29500	29500	29500	29500	0
55	20240227	184300	9020432650	29500	29500	29500	29500	0
56	20240227	184200	9020432650	29500	29500	29500	29500	0
57	20240227	184100	9020432650	29500	29500	29500	29500	0
58	20240227	184000	9020432650	29500	29500	29500	29500	0
59	20240227	183900	9020432650	29500	29500	29500	29500	0
60	20240227	183800	9020432650	29500	29500	29500	29500	0
61	20240227	183700	9020432650	29500	29500	29500	29500	0
62	20240227	183600	9020432650	29500	29500	29500	29500	4921
63	20240227	183500	9020432650	29500	29500	29500	29500	0
64	20240227	183400	9020432650	29500	29500	29500	29500	0
65	20240227	183300	9020432650	29500	29500	29500	29500	0
66	20240227	183200	9020432650	29500	29500	29500	29500	0
67	20240227	183100	9020432650	29500	29500	29500	29500	0
68	20240227	183000	9020432650	29500	29500	29500	29500	0
69	20240227	182900	9020432650	29500	29500	29500	29500	0
70	20240227	182800	9020432650	29500	29500	29500	29500	0
71	20240227	182700	9020432650	29500	29500	29500	29500	0
72	20240227	182600	9020432650	29500	29500	29500	29500	0
73	20240227	182500	9020432650	29500	29500	29500	29500	0
74	20240227	182400	9020432650	29500	29500	29500	29500	0
75	20240227	182300	9020432650	29500	29500	29500	29500	0
76	20240227	182200	9020432650	29500	29500	29500	29500	0
77	20240227	182100	9020432650	29500	29500	29500	29500	0
78	20240227	182000	9020432650	29500	29500	29500	29500	0
79	20240227	181900	9020432650	29500	29500	29500	29500	0
80	20240227	181800	9020432650	29500	29500	29500	29500	0
81	20240227	181700	9020432650	29500	29500	29500	29500	0
82	20240227	181600	9020432650	29500	29500	29500	29500	0
83	20240227	181500	9020432650	29500	29500	29500	29500	0
84	20240227	181400	9020432650	29500	29500	29500	29500	0
85	20240227	181300	9020432650	29500	29500	29500	29500	0
86	20240227	181200	9020432650	29500	29500	29500	29500	0
87	20240227	181100	9020432650	29500	29500	29500	29500	0
88	20240227	181000	9020432650	29500	29500	29500	29500	0
89	20240227	180900	9020432650	29500	29500	29500	29500	0
90	20240227	180800	9020432650	29500	29500	29500	29500	0
91	20240227	180700	9020432650	29500	29500	29500	29500	0
92	20240227	180600	9020432650	29500	29500	29500	29500	4921
93	20240227	180500	9020432650	29500	29500	29500	29500	0
94	20240227	180400	9020432650	29500	29500	29500	29500	0
95	20240227	180300	9020432650	29500	29500	29500	29500	0
96	20240227	180200	9020432650	29500	29500	29500	29500	0
97	20240227	180100	9020432650	29500	29500	29500	29500	0
98	20240227	180000	9020432650	29500	29500	29500	29500	0
99	20240227	175900	9020432650	29500	29500	29500	29500	0
100	20240227	175800	9020432650	29500	29500	29500	29500	0
101	20240227	175700	9020432650	29500	29500	29500	29500	0
102	20240227	175600	9020432650	29500	29500	29500	29500	0
103	20240227	175500	9020432650	29500	29500	29500	29500	0
104	20240227	175400	9020432650	29500	29500	29500	29500	0
105	20240227	175300	9020432650	29500	29500	29500	29500	0
106	20240227	175200	9020432650	29500	29500	29500	29500	0
107	20240227	175100	9020432650	29500	29500	29500	29500	0
108	20240227	175000	9020432650	29500	29500	29500	29500	0
109	20240227	174900	9020432650	29500	29500	29500	29500	0
110	20240227	174800	9020432650	29500	29500	29500	29500	0
111	20240227	174700	9020432650	29500	29500	29500	29500	0
112	20240227	174600	9020432650	29500	29500	29500	29500	0
113	20240227	174500	9020432650	29500	29500	29500	29500	0
114	20240227	174400	9020432650	29500	29500	29500	29500	0
115	20240227	174300	9020432650	29500	29500	29500	29500	0
116	20240227	174200	9020432650	29500	29500	29500	29500	0
117	20240227	174100	9020432650	29500	29500	29500	29500	0
118	20240227	174000	9020432650	29500	29500	29500	29500	0
119	20240227	173900	9020432650	29500	29500	29500	29500	0
120	20240227	173800	9020432650	29500	29500	29500	29500	0
121	20240227	173700	9020432650	29500	29500	29500	29500	0
122	20240227	173600	9020432650	29500	29500	29500	29500	4921
123	20240227	173500	9020432650	29500	29500	29500	29500	0
124	20240227	173400	9020432650	29500	29500	29500	29500	0
125	20240227	173300	9020432650	29500	29500	29500	29500	0
126	20240227	173200	9020432650	29500	29500	29500	29500	0
127	20240227	173100	9020432650	29500	29500	29500	29500	0
128	20240227	173000	9020432650	29500	29500	29500	29500	0
129	20240227	172900	9020432650	29500	29500	29500	29500	0
130	20240227	172800	9020432650	29500	29500	29500	29500	0
131	20240227	172700	9020432650	29500	29500	29500	29500	0
132	20240227	172600	9020432650	29500	29500	29500	29500	0
133	20240227	172500	9020432650	29500	29500	29500	29500	0
134	20240227	172400	9020432650	29500	29500	29500	29500	0
135	20240227	172300	9020432650	29500	29500	29500	29500	0
136	20240227	172200	9020432650	29500	29500	29500	29500	0
137	20240227	172100	9020432650	29500	29500	29500	29500	0
138	20240227	172000	9020432650	29500	29500	29500	29500	0
139	20240227	171900	9020432650	29500	29500	29500	29500	0
140	20240227	171800	9020432650	29500	29500	29500	29500	0
141	20240227	171700	9020432650	29500	29500	29500	29500	0
142	20240227	171600	9020432650	29500	29500	29500	29500	0
143	20240227	171500	9020432650	29500	29500	29500	29500	0
144	20240227	171400	9020432650	29500	29500	29500	29500	0
145	20240227	171300	9020432650	29500	29500	29500	29500	0
146	20240227	171200	9020432650	29500	29500	29500	29500	0
147	20240227	171100	9020432650	29500	29500	29500	29500	0
148	20240227	171000	9020432650	29500	29500	29500	29500	0
149	20240227	170900	9020432650	29500	29500	29500	29500	0
150	20240227	170800	9020432650	29500	29500	29500	29500	0
151	20240227	170700	9020432650	29500	29500	29500	29500	0
152	20240227	170600	9020432650	29500	29500	29500	29500	4921
153	20240227	170500	9020432650	29500	29500	29500	29500	0
154	20240227	170400	9020432650	29500	29500	29500	29500	0
155	20240227	170300	9020432650	29500	29500	29500	29500	0
156	20240227	170200	9020432650	29500	29500	29500	29500	0
157	20240227	170100	9020432650	29500	29500	29500	29500	0
158	20240227	170000	9020432650	29500	29500	29500	29500	0
159	20240227	165900	9020432650	29500	29500	29500	29500	0
160	20240227	165800	9020432650	29500	29500	29500	29500	0
161	20240227	165700	9020432650	29500	29500	29500	29500	0
162	20240227	165600	9020432650	29500	29500	29500	29500	0
163	20240227	165500	9020432650	29500	29500	29500	29500	0
164	20240227	165400	9020432650	29500	29500	29500	29500	0
165	20240227	165300	9020432650	29500	29500	29500	29500	0
166	20240227	165200	9020432650	29500	29500	29500	29500	0
167	20240227	165100	9020432650	29500	29500	29500	29500	0
168	20240227	165000	9020432650	29500	29500	29500	29500	0
169	20240227	164900	9020432650	29500	29500	29500	29500	0
170	20240227	164800	9020432650	29500	29500	29500	29500	0
171	20240227	164700	9020432650	29500	29500	29500	29500	0
172	20240227	164600	9020432650	29500	29500	29500	29500	0
173	20240227	164500	9020432650	29500	29500	29500	29500	0
174	20240227	164400	9020432650	29500	29500	29500	29500	0
175	20240227	164300	9020432650	29500	29500	29500	29500	0
176	20240227	164200	9020432650	29500	29500	29500	29500	0
177	20240227	164100	9020432650	29500	29500	29500	29500	0
178	20240227	164000	9020432650	29500	29500	29500	29500	0
179	20240227	163900	9020432650	29500	29500	29500	29500	0
180	20240227	163800	9020432650	29500	29500	29500	29500	0
181	20240227	163700	9020432650	29500	29500	29500	29500	0
182	20240227	163600	9020432650	29500	29500	29500	29500	4921
183	20240227	163500	9020432650	29500	29500	29500	29500	0
184	20240227	163400	9020432650	29500	29500	29500	29500	0
185	20240227	163300	9020432650	29500	29500	29500	29500	0
186	20240227	163200	9020432650	29500	29500	29500	29500	0
187	20240227	163100	9020432650	29500	29500	29500	29500	0
188	20240227	163000	9020432650	29500	29500	29500	29500	0
189	20240227	162900	9020432650	29500	29500	29500	29500	0
190	20240227	162800	9020432650	29500	29500	29500	29500	0
191	20240227	162700	9020432650	29500	29500	29500	29500	0
192	20240227	162600	9020432650	29500	29500	29500	29500	0
193	20240227	162500	9020432650	29500	29500	29500	29500	0
194	20240227	162400	9020432650	29500	29500	29500	29500	0
195	20240227	162300	9020432650	29500	29500	29500	29500	0
196	20240227	162200	9020432650	29500	29500	29500	29500	0
197	20240227	162100	9020432650	29500	29500	29500	29500	0
198	20240227	162000	9020432650	29500	29500	29500	29500	0
199	20240227	161900	9020432650	29500	29500	29500	29500	0
200	20240227	161800	9020432650	29500	29500	29500	29500	0
201	20240227	161700	9020432650	29500	29500	29500	29500	0
202	20240227	161600	9020432650	29500	29500	29500	29500	0
203	20240227	161500	9020432650	29500	29500	29500	29500	0
204	20240227	161400	9020432650	29500	29500	29500	29500	0
205	20240227	161300	9020432650	29500	29500	29500	29500	0
206	20240227	161200	9020432650	29500	29500	29500	29500	0
207	20240227	161100	9020432650	29500	29500	29500	29500	0
208	20240227	161000	9020432650	29500	29500	29500	29500	0
209	20240227	160900	9020432650	29500	29500	29500	29500	0
210	20240227	160800	9020432650	29500	29500	29500	29500	0
211	20240227	160700	9020432650	29500	29500	29500	29500	0
212	20240227	160600	9020432650	29500	29500	29500	29500	4921
213	20240227	160500	9020432650	29500	29500	29500	29500	0
214	20240227	160400	9020432650	29500	29500	29500	29500	0
215	20240227	160300	9020432650	29500	29500	29500	29500	0
216	20240227	160200	9020432650	29500	29500	29500	29500	0
217	20240227	160100	9020432650	29500	29500	29500	29500	0
218	20240227	160000	9020432650	29500	29500	29500	29500	0
219	20240227	155900	9020432650	29500	29500	29500	29500	0
220	20240227	155800	9020432650	29500	29500	29500	29500	0
221	20240227	155700	9020432650	29500	29500	29500	29500	0
222	20240227	155600	9020432650	29500	29500	29500	29500	0
223	20240227	155500	9020432650	29500	29500	29500	29500	0
224	20240227	155400	9020432650	29500	29500	29500	29500	0
225	20240227	155300	9020432650	29500	29500	29500	29500	0
226	20240227	155200	9020432650	29500	29500	29500	29500	0
227	20240227	155100	9020432650	29500	29500	29500	29500	0
228	20240227	155000	9020432650	29500	29500	29500	29500	0
229	20240227	154900	9020432650	29500	29500	29500	29500	0
230	20240227	154800	9020432650	29500	29500	29500	29500	0
231	20240227	154700	9020432650	29500	29500	29500	29500	0
232	20240227	154600	9020432650	29500	29500	29500	29500	0
233	20240227	154500	9020432650	29500	29500	29500	29500	0
234	20240227	154400	9020432650	29500	29500	29500	29500	0
235	20240227	154300	9020432650	29500	29500	29500	29500	0
236	20240227	154200	9020432650	29500	29500	29500	29500	0
237	20240227	154100	9020432650	29500	29500	29500	29500	0
238	20240227	154000	9020432650	29500	29500	29500	29500	0
239	20240227	153900	9020432650	29500	29500	29500	29500	0
240	20240227	153800	9020432650	29500	29500	29500	29500	0
241	20240227	153700	9020432650	29500	29500	29500	29500	0
242	20240227	153600	9020432650	29500	29500	29500	29500	4921
243	20240227	153500	9020432650	29500	29500	29500	29500	0
244	20240227	153400	9020432650	29500	29500	29500	29500	0
245	20240227	153300	9020432650	29500	29500	29500	29500	0
246	20240227	153200	9020432650	29500	29500	29500	29500	0
247	20240227	153100	9020432650	29500	29500	29500	29500	0
248	20240227	153000	9020432650	29500	29500	29500	29500	4921
249	20240227	152900	8875263150	29500	29500	29500	29500	0
250	20240227	152800	8875263150	29500	29500	29500	29500	0
251	20240227	152700	8875263150	29500	29500	29500	29500	0
252	20240227	152600	8875263150	29500	29500	29500	29500	0
253	20240227	152500	8875263150	29500	29500	29500	29500	0
254	20240227	152400	8875263150	29500	29500	29500	29500	0
255	20240227	152300	8875263150	29500	29500	29500	29500	0
256	20240227	152200	8875263150	29500	29500	29500	29500	0
257	20240227	152100	8875263150	29500	29500	29500	29500	0
258	20240227	152000	8875263150	29500	29500	29500	29500	0
259	20240227	151900	8875263150	29500	29450	29500	29450	2758
260	20240227	151800	8793925900	29450	29500	29500	29450	698
261	20240227	151700	8773344950	29500	29500	29500	29500	202
262	20240227	151600	8767385950	29500	29500	29500	29400	640
263	20240227	151500	8748536500	29500	29500	29500	29400	197
264	20240227	151400	8742743300	29500	29450	29500	29400	332
265	20240227	151300	8732966700	29500	29500	29500	29450	342
266	20240227	151200	8722889100	29450	29450	29450	29450	727
267	20240227	151100	8701478950	29600	29500	29600	29450	440
268	20240227	151000	8688505600	29550	29550	29600	29450	872
269	20240227	150900	8662807650	29550	29500	29650	29450	1196
270	20240227	150800	8627491650	29500	29450	29500	29400	411
271	20240227	150700	8615397700	29450	29450	29500	29400	1135
272	20240227	150600	8582026150	29400	29400	29450	29400	1558
273	20240227	150500	8536220650	29500	29500	29500	29400	2197
274	20240227	150400	8471603300	29500	29450	29500	29450	163
275	20240227	150300	8466802300	29500	29500	29500	29450	140
276	20240227	150200	8462673800	29500	29450	29500	29450	195
277	20240227	150100	8456930600	29450	29450	29450	29350	1068
278	20240227	150000	8425501000	29400	29400	29450	29400	477
279	20240227	145900	8411477050	29400	29400	29450	29350	1282
280	20240227	145800	8373811400	29450	29400	29450	29400	467
281	20240227	145700	8360079650	29450	29450	29450	29400	932
282	20240227	145600	8332678150	29450	29450	29450	29400	177
283	20240227	145500	8327472700	29450	29500	29500	29400	324
284	20240227	145400	8317931250	29500	29500	29500	29450	133
285	20240227	145300	8314013000	29500	29500	29500	29450	79
286	20240227	145200	8311683800	29500	29450	29500	29400	378
287	20240227	145100	8300555400	29450	29450	29450	29400	138
288	20240227	145000	8296491550	29450	29500	29500	29450	421
289	20240227	144900	8284091750	29500	29450	29500	29450	395
290	20240227	144800	8272457100	29450	29400	29450	29400	1019
291	20240227	144700	8242492450	29450	29400	29450	29400	381
292	20240227	144600	8231290500	29450	29450	29450	29350	729
293	20240227	144500	8209856050	29400	29450	29450	29400	3949
294	20240227	144400	8093710750	29500	29500	29500	29450	1476
295	20240227	144300	8050237250	29500	29500	29500	29500	147
296	20240227	144200	8045900750	29500	29550	29550	29450	233
297	20240227	144100	8039031750	29550	29500	29550	29500	2288
298	20240227	144000	7971533550	29550	29550	29600	29500	1564
299	20240227	143900	7925320700	29500	29600	29600	29500	3583
300	20240227	143800	7819465350	29600	29550	29600	29550	921
301	20240227	143700	7792220750	29600	29600	29600	29550	229
302	20240227	143600	7785452600	29600	29600	29650	29550	646
303	20240227	143500	7766340750	29550	29600	29600	29550	573
304	20240227	143400	7749382600	29600	29550	29600	29550	185
305	20240227	143300	7743909200	29600	29550	29600	29550	996
306	20240227	143200	7714435550	29550	29600	29600	29550	1203
307	20240227	143100	7678829250	29600	29600	29650	29600	136
308	20240227	143000	7674803500	29600	29600	29650	29600	234
309	20240227	142900	7667877050	29600	29650	29650	29600	468
310	20240227	142800	7654022850	29650	29600	29650	29600	84
311	20240227	142700	7651534900	29650	29600	29650	29600	1440
312	20240227	142600	7608908650	29600	29600	29650	29600	170
313	20240227	142500	7603869250	29600	29650	29650	29600	403
314	20240227	142400	7591940400	29600	29600	29600	29600	54
315	20240227	142300	7590342000	29600	29600	29650	29600	52
316	20240227	142200	7588802550	29600	29600	29650	29600	102
317	20240227	142100	7585781450	29650	29650	29650	29600	33
318	20240227	142000	7584804400	29650	29650	29650	29650	1
319	20240227	141900	7584774750	29600	29650	29650	29600	41
320	20240227	141800	7583559350	29650	29650	29650	29600	68
321	20240227	141700	7581544350	29650	29600	29650	29600	157
322	20240227	141600	7576891350	29600	29650	29650	29600	70
323	20240227	141500	7574818850	29650	29650	29650	29600	31
324	20240227	141400	7573901100	29600	29600	29600	29600	1439
325	20240227	141300	7531306700	29600	29600	29650	29600	165
326	20240227	141200	7526422450	29600	29600	29700	29600	136
327	20240227	141100	7522386350	29600	29650	29650	29600	210
328	20240227	141000	7516164100	29650	29650	29650	29600	206
329	20240227	140900	7510065350	29650	29650	29650	29600	312
330	20240227	140800	7500825300	29600	29650	29650	29600	91
331	20240227	140700	7498131400	29650	29650	29700	29650	111
332	20240227	140600	7494840150	29650	29650	29650	29650	2
333	20240227	140500	7494780850	29600	29600	29650	29600	155
334	20240227	140400	7490192550	29650	29600	29650	29600	204
335	20240227	140300	7484144150	29600	29600	29600	29600	30
336	20240227	140200	7483256150	29650	29600	29650	29600	194
337	20240227	140100	7477513400	29600	29650	29650	29600	251
338	20240227	140000	7470082700	29650	29650	29650	29650	2
339	20240227	135900	7470023400	29600	29600	29600	29600	70
340	20240227	135800	7467951400	29600	29650	29650	29600	282
341	20240227	135700	7459599850	29650	29650	29650	29600	135
342	20240227	135600	7455603100	29650	29600	29650	29600	1261
343	20240227	135500	7418276900	29600	29600	29650	29600	236
344	20240227	135400	7411290500	29600	29600	29600	29600	427
345	20240227	135300	7398651300	29600	29600	29600	29600	20
346	20240227	135200	7398059300	29650	29650	29650	29600	1839
347	20240227	135100	7343534850	29650	29650	29650	29650	335
348	20240227	135000	7333602100	29700	29700	29700	29650	339
349	20240227	134900	7323544050	29650	29700	29700	29650	243
350	20240227	134800	7316338200	29700	29650	29700	29650	58
351	20240227	134700	7314617750	29700	29700	29700	29700	116
352	20240227	134600	7311172550	29650	29700	29700	29650	70
353	20240227	134500	7309094550	29650	29700	29700	29650	99
354	20240227	134400	7306156100	29700	29700	29700	29650	118
355	20240227	134300	7302653950	29700	29700	29700	29700	211
356	20240227	134200	7296387250	29700	29650	29700	29650	30
357	20240227	134100	7295497700	29650	29650	29650	29650	422
358	20240227	134000	7282985400	29650	29650	29650	29650	56
359	20240227	133900	7281325000	29650	29700	29700	29650	765
360	20240227	133800	7258637700	29700	29700	29700	29700	103
361	20240227	133700	7255578600	29650	29700	29700	29650	165
362	20240227	133600	7250685300	29700	29700	29700	29700	38
363	20240227	133500	7249556700	29700	29650	29700	29650	89
364	20240227	133400	7246917600	29650	29650	29650	29600	101
365	20240227	133300	7243925100	29650	29650	29650	29600	141
366	20240227	133200	7239749450	29650	29650	29650	29600	93
367	20240227	133100	7236992500	29600	29650	29650	29600	173
368	20240227	133000	7231868200	29650	29650	29700	29600	582
369	20240227	132900	7214612500	29650	29650	29650	29650	350
370	20240227	132800	7204235000	29650	29700	29700	29650	377
371	20240227	132700	7193039100	29700	29700	29700	29700	65
372	20240227	132600	7191108600	29700	29700	29700	29700	4
373	20240227	132500	7190989800	29700	29700	29750	29700	66
374	20240227	132400	7189029450	29700	29750	29750	29700	25
375	20240227	132300	7188286700	29750	29750	29750	29700	39
376	20240227	132200	7187127650	29800	29850	29850	29800	89
377	20240227	132100	7184474900	29900	29650	29900	29650	252
378	20240227	132000	7176985300	29650	29850	29850	29650	12
379	20240227	131900	7176628300	29650	29700	29700	29650	200
380	20240227	131800	7170691000	29850	29800	29850	29700	279
381	20240227	131700	7162403950	29800	29700	29800	29700	529
382	20240227	131600	7146662850	29700	29700	29700	29700	40
383	20240227	131500	7145474850	29700	29700	29700	29700	39
384	20240227	131400	7144316550	29700	29750	29750	29700	113
385	20240227	131300	7140959350	29700	29750	29750	29700	70
386	20240227	131200	7138879500	29750	29700	29750	29700	141
387	20240227	131100	7134691750	29700	29700	29700	29650	55
388	20240227	131000	7133059250	29700	29700	29700	29650	343
389	20240227	130900	7122880300	29700	29700	29700	29700	24
390	20240227	130800	7122167500	29700	29650	29700	29650	94
391	20240227	130700	7119380250	29650	29750	29750	29650	15
392	20240227	130600	7118935000	29650	29650	29700	29650	1335
393	20240227	130500	7079344950	29650	29700	29700	29650	775
394	20240227	130400	7056366000	29650	29650	29650	29650	28
395	20240227	130300	7055535800	29600	29700	29700	29600	1187
396	20240227	130200	7020382400	29700	29700	29700	29650	328
397	20240227	130100	7010655050	29700	29700	29700	29650	1918
398	20240227	130000	6953751300	29750	29800	29850	29700	2091
399	20240227	125900	6891582300	29800	29800	29800	29750	421
400	20240227	125800	6879050350	29800	29750	29800	29750	107
401	20240227	125700	6875866750	29750	29800	29800	29750	68
402	20240227	125600	6873842650	29800	29800	29800	29750	36
403	20240227	125500	6872771050	29800	29750	29800	29750	236
404	20240227	125400	6865740050	29750	29750	29750	29750	88
405	20240227	125300	6863122050	29750	29800	29800	29750	753
406	20240227	125200	6840720100	29750	29850	29850	29750	72
407	20240227	125100	6838575600	29800	29850	29850	29800	33
408	20240227	125000	6837592100	29850	29800	29850	29800	351
409	20240227	124900	6827122250	29800	29850	29850	29800	262
410	20240227	124800	6819314600	29850	29850	29850	29800	42
411	20240227	124700	6818062800	29800	29850	29850	29800	206
412	20240227	124600	6811923900	29800	29800	29850	29800	26
413	20240227	124500	6811149000	29850	29800	29850	29800	204
414	20240227	124400	6805069650	29850	29800	29850	29800	46
415	20240227	124300	6803697200	29850	29800	29850	29800	28
416	20240227	124200	6802862650	29800	29800	29800	29750	1385
417	20240227	124100	6761614650	29800	29750	29800	29750	144
418	20240227	124000	6757330050	29800	29800	29800	29800	90
419	20240227	123900	6754648050	29800	29850	29850	29800	624
420	20240227	123800	6736052700	29800	29850	29850	29800	127
421	20240227	123700	6732267800	29850	29800	29850	29800	575
422	20240227	123600	6715129100	29850	29900	29900	29850	139
423	20240227	123500	6710974950	29850	29900	29900	29850	194
424	20240227	123400	6705183450	29900	29900	29900	29850	9
425	20240227	123300	6704914500	29900	29850	29900	29800	127
426	20240227	123200	6701123650	29850	29850	29850	29800	85
427	20240227	123100	6698589100	29850	29900	29900	29850	707
428	20240227	123000	6677485050	29900	29900	29900	29850	216
429	20240227	122900	6671026900	29900	29850	29900	29850	16
430	20240227	122800	6670548750	29900	29900	29900	29850	35
431	20240227	122700	6669503600	29850	29800	29850	29800	31
432	20240227	122600	6668578450	29850	29950	29950	29850	45
433	20240227	122500	6667234000	29950	29900	29950	29850	53
434	20240227	122400	6665650700	29950	29800	29950	29800	97
435	20240227	122300	6662759800	29800	29800	29900	29800	407
436	20240227	122200	6650628000	29800	29900	29950	29750	4505
437	20240227	122100	6516167700	29950	29950	29950	29900	197
438	20240227	122000	6510271100	29950	29900	29950	29900	45
439	20240227	121900	6508924700	29900	29950	29950	29900	2208
440	20240227	121800	6442858300	30000	30050	30050	30000	375
441	20240227	121700	6431608250	30050	30000	30050	30000	353
442	20240227	121600	6421015050	30000	30100	30100	30000	1617
443	20240227	121500	6372428650	30100	30100	30100	30100	497
444	20240227	121400	6357468950	30100	30100	30100	30100	756
445	20240227	121300	6334713350	30150	30150	30150	30150	340
446	20240227	121200	6324462350	30150	30100	30150	30100	123
447	20240227	121100	6320755050	30100	30100	30150	30100	364
448	20240227	121000	6309792800	30150	30150	30150	30150	175
449	20240227	120900	6304516550	30100	30200	30200	30100	569
450	20240227	120800	6287361200	30200	30150	30200	30150	340
451	20240227	120700	6277109800	30200	30200	30200	30200	880
452	20240227	120600	6250533800	30200	30200	30250	30200	105
453	20240227	120500	6247359800	30200	30200	30250	30150	376
454	20240227	120400	6236002800	30200	30250	30250	30200	140
455	20240227	120300	6231769250	30200	30250	30250	30200	808
456	20240227	120200	6207328750	30250	30250	30250	30200	1033
457	20240227	120100	6176088800	30250	30200	30250	30200	794
458	20240227	120000	6152104450	30200	30150	30200	30150	442
459	20240227	115900	6138766800	30150	30100	30150	30100	143
460	20240227	115800	6134459200	30100	30150	30150	30100	266
461	20240227	115700	6126441400	30150	30150	30200	30100	341
462	20240227	115600	6116155900	30200	30200	30200	30150	41
463	20240227	115500	6114919200	30150	30200	30250	30150	1837
464	20240227	115400	6059487800	30200	30250	30250	30200	2356
465	20240227	115300	5988329500	30250	30200	30250	30200	1107
466	20240227	115200	5954861600	30200	30300	30350	30200	4296
467	20240227	115100	5824941350	30300	30350	30400	30250	2590
468	20240227	115000	5746366500	30350	30100	30350	30100	9237
469	20240227	114900	5466862200	30050	30050	30100	30050	151
470	20240227	114800	5462317850	30100	30100	30100	30050	77
471	20240227	114700	5460002600	30100	30050	30150	30050	267
472	20240227	114600	5451966050	30100	30100	30100	30050	1147
473	20240227	114500	5417441600	30100	30050	30100	30050	402
474	20240227	114400	5405359450	30050	30050	30100	30000	1439
475	20240227	114300	5362068850	30000	30050	30050	30000	258
476	20240227	114200	5354316000	30000	29950	30050	29950	1757
477	20240227	114100	5301563950	30000	30000	30050	29950	247
478	20240227	114000	5294153850	30000	30200	30200	30000	1079
479	20240227	113900	5261655500	30200	30200	30200	30150	1434
480	20240227	113800	5218359700	30150	30150	30200	30100	1427
481	20240227	113700	5175348000	30150	30100	30150	30100	560
482	20240227	113600	5158466950	30150	30100	30150	30100	335
483	20240227	113500	5148377450	30100	30000	30150	30000	3468
484	20240227	113400	5044061550	30000	29900	30000	29900	1820
485	20240227	113300	4989559650	29900	29850	29900	29850	621
486	20240227	113200	4971005850	29900	29900	29950	29900	535
487	20240227	113100	4955008050	29900	29900	29900	29900	33
488	20240227	113000	4954021350	29850	29900	29900	29850	832
489	20240227	112900	4929165650	29900	29950	30050	29900	1401
490	20240227	112800	4887204550	30000	30000	30050	30000	767
491	20240227	112700	4864189650	30050	30050	30150	30000	2283
492	20240227	112600	4795493350	30050	30050	30050	29950	1125
493	20240227	112500	4761740850	30050	30000	30050	29950	526
494	20240227	112400	4745947250	30000	30200	30200	30000	3376
495	20240227	112300	4644505150	30250	30150	30250	30150	2531
496	20240227	112200	4568067250	30150	30250	30250	30150	7431
497	20240227	112100	4343695950	30200	29950	30300	29950	5781
498	20240227	112000	4169475850	30000	29950	30050	29950	4158
499	20240227	111900	4044755350	29950	29850	29950	29850	3459
500	20240227	111800	3941332950	29850	29650	29850	29650	5404
501	20240227	111700	3780561300	29650	29650	29700	29650	1211
502	20240227	111600	3744650150	29700	29650	29700	29650	729
503	20240227	111500	3723035250	29600	29700	29700	29600	201
504	20240227	111400	3717066950	29650	29450	29650	29450	3103
505	20240227	111300	3625233650	29450	29500	29500	29450	587
506	20240227	111200	3607945400	29550	29500	29550	29500	191
507	20240227	111100	3602306850	29500	29500	29500	29450	949
508	20240227	111000	3574312350	29550	29550	29550	29550	1
509	20240227	110900	3574282800	29550	29550	29600	29550	309
510	20240227	110800	3565151400	29550	29450	29550	29450	57
511	20240227	110700	3563471650	29450	29450	29450	29450	157
512	20240227	110600	3558848000	29450	29500	29500	29450	148
513	20240227	110500	3554483700	29500	29550	29550	29500	495
514	20240227	110400	3539858450	29550	29500	29550	29500	43
515	20240227	110300	3538588200	29600	29500	29600	29450	622
516	20240227	110200	3520232850	29500	29250	29550	29250	5074
517	20240227	110100	3370729300	29300	29300	29300	29250	1240
518	20240227	110000	3334398300	29250	29300	29300	29250	79
519	20240227	105900	3332084150	29300	29250	29300	29250	129
520	20240227	105800	3328307150	29250	29250	29300	29250	2122
521	20240227	105700	3266228650	29250	29250	29400	29250	284
522	20240227	105600	3257917650	29400	29300	29400	29250	361
523	20240227	105500	3247339500	29300	29300	29350	29250	1150
524	20240227	105400	3213644450	29350	29300	29350	29300	230
525	20240227	105300	3206899700	29300	29350	29350	29300	419
526	20240227	105200	3194621650	29350	29350	29350	29250	590
527	20240227	105100	3177340850	29350	29300	29350	29300	1789
528	20240227	105000	3124922050	29300	29300	29300	29250	1073
529	20240227	104900	3093530700	29300	29350	29350	29250	7361
530	20240227	104800	2877835300	29350	29350	29400	29300	3971
531	20240227	104700	2761286650	29350	29400	29400	29350	553
532	20240227	104600	2745033950	29400	29400	29400	29400	45
533	20240227	104500	2743710950	29400	29400	29450	29400	31
534	20240227	104400	2742799450	29400	29400	29400	29350	105
535	20240227	104300	2739712650	29400	29450	29450	29400	232
536	20240227	104200	2732890400	29450	29400	29450	29350	804
537	20240227	104100	2709248200	29400	29400	29400	29400	1626
538	20240227	104000	2661443800	29400	29400	29400	29400	119
539	20240227	103900	2657945200	29400	29350	29400	29350	192
540	20240227	103800	2652307600	29400	29400	29450	29400	2281
541	20240227	103700	2585240850	29450	29450	29450	29400	2556
542	20240227	103600	2510093650	29450	29450	29450	29400	109
543	20240227	103500	2506884100	29450	29450	29450	29400	136
544	20240227	103400	2502880050	29450	29450	29450	29400	156
545	20240227	103300	2498286100	29400	29400	29450	29400	154
546	20240227	103200	2493756600	29400	29450	29450	29400	152
547	20240227	103100	2489286750	29450	29400	29450	29400	527
548	20240227	103000	2473787250	29400	29400	29450	29400	191
549	20240227	102900	2468170600	29400	29400	29450	29400	1209
550	20240227	102800	2432624450	29450	29450	29450	29400	1060
551	20240227	102700	2401458600	29400	29400	29450	29400	299
552	20240227	102600	2392667150	29400	29450	29450	29400	170
553	20240227	102500	2387666000	29450	29500	29500	29450	1695
554	20240227	102400	2337740450	29500	29450	29500	29450	166
555	20240227	102300	2332849000	29450	29450	29450	29450	1188
556	20240227	102200	2297862400	29450	29450	29500	29450	1202
557	20240227	102100	2262459900	29400	29450	29450	29400	266
558	20240227	102000	2254627350	29400	29450	29450	29400	253
559	20240227	101900	2247183100	29450	29450	29450	29400	86
560	20240227	101800	2244650750	29450	29450	29450	29450	182
561	20240227	101700	2239290850	29450	29450	29450	29450	1
562	20240227	101600	2239261400	29450	29450	29450	29400	150
563	20240227	101500	2234845800	29450	29450	29450	29450	204
564	20240227	101400	2228838000	29450	29450	29500	29450	203
565	20240227	101300	2222851700	29450	29350	29450	29350	155
566	20240227	101200	2218296250	29350	29400	29450	29350	635
567	20240227	101100	2199631350	29400	29400	29400	29350	328
568	20240227	101000	2189991000	29400	29350	29400	29350	499
569	20240227	100900	2175339900	29350	29350	29400	29350	296
570	20240227	100800	2166650650	29350	29400	29400	29300	938
571	20240227	100700	2139127500	29400	29450	29450	29350	617
572	20240227	100600	2120985100	29400	29350	29450	29350	1484
573	20240227	100500	2077373700	29400	29400	29400	29350	193
574	20240227	100400	2071699550	29400	29400	29400	29350	424
575	20240227	100300	2059235100	29350	29400	29400	29350	681
576	20240227	100200	2039243750	29400	29400	29400	29350	2204
577	20240227	100100	1974451250	29400	29350	29400	29350	779
578	20240227	100000	1951586800	29350	29400	29400	29350	379
579	20240227	095900	1940459850	29400	29350	29400	29350	412
580	20240227	095800	1928367200	29350	29400	29400	29350	421
581	20240227	095700	1916008500	29350	29400	29400	29350	566
582	20240227	095600	1899388650	29400	29400	29400	29350	431
583	20240227	095500	1886726350	29450	29400	29450	29350	1168
584	20240227	095400	1852392350	29400	29400	29400	29350	488
585	20240227	095300	1838046300	29400	29400	29400	29350	495
586	20240227	095200	1823512300	29400	29400	29450	29400	1589
587	20240227	095100	1776794450	29400	29450	29450	29400	849
588	20240227	095000	1751824800	29450	29450	29450	29450	556
589	20240227	094900	1735450600	29450	29450	29450	29450	1074
590	20240227	094800	1703821300	29450	29450	29450	29400	658
591	20240227	094700	1684445750	29450	29450	29500	29450	1898
592	20240227	094600	1628549150	29450	29400	29450	29350	531
593	20240227	094500	1612939900	29400	29400	29450	29350	696
594	20240227	094400	1592491100	29400	29400	29450	29400	688
595	20240227	094300	1572263700	29400	29350	29400	29350	389
596	20240227	094200	1560830600	29350	29300	29350	29300	879
597	20240227	094100	1535055450	29350	29300	29350	29300	752
598	20240227	094000	1513008400	29300	29350	29350	29300	908
599	20240227	093900	1486400500	29300	29300	29350	29300	860
600	20240227	093800	1461195200	29350	29350	29400	29300	1001
601	20240227	093700	1431807100	29350	29400	29450	29350	2399
602	20240227	093600	1361384700	29400	29500	29500	29400	3292
603	20240227	093500	1264523200	29500	29500	29500	29450	2525
604	20240227	093400	1190035850	29550	29500	29550	29500	1208
605	20240227	093300	1154396850	29550	29550	29550	29500	310
606	20240227	093200	1145241000	29550	29550	29550	29500	222
607	20240227	093100	1138688750	29550	29550	29600	29500	1127
608	20240227	093000	1105393400	29550	29550	29600	29550	2041
609	20240227	092900	1045080450	29600	29600	29600	29550	436
610	20240227	092800	1032193700	29550	29550	29600	29550	472
611	20240227	092700	1018243650	29550	29550	29600	29550	1128
612	20240227	092600	984905500	29550	29650	29650	29550	2240
613	20240227	092500	918597250	29650	29650	29650	29650	443
614	20240227	092400	905462300	29650	29650	29700	29600	2042
615	20240227	092300	844937500	29700	29650	29700	29650	488
616	20240227	092200	830464500	29700	29700	29750	29650	1180
617	20240227	092100	795446800	29700	29750	29750	29700	3211
618	20240227	092000	700030550	29800	29850	29850	29750	750
619	20240227	091900	677697550	29850	29800	29850	29750	299
620	20240227	091800	668790550	29800	29800	29850	29750	384
621	20240227	091700	657355600	29750	29800	29850	29750	1508
622	20240227	091600	612423700	29800	29850	29850	29800	1796
623	20240227	091500	558901050	29850	29850	29850	29800	4442
624	20240227	091400	426516450	29800	29850	29850	29800	1103
625	20240227	091300	393603450	29850	29850	29900	29800	1298
626	20240227	091200	354871900	29850	29900	29900	29850	583
627	20240227	091100	337452500	29900	29900	29950	29850	1300
628	20240227	091000	298583400	29950	29950	30000	29950	573
629	20240227	090900	281418050	30000	30000	30000	29950	664
630	20240227	090800	261503300	30000	30000	30000	29950	460
631	20240227	090700	247704300	29950	29900	29950	29900	350
632	20240227	090600	237233100	29900	29900	29950	29850	1374
633	20240227	090500	196150050	29950	29950	29950	29850	1186
634	20240227	090400	160670300	29950	29950	29950	29900	1304
635	20240227	090300	121618400	29950	29950	30000	29950	679
636	20240227	090200	101281850	30000	30050	30050	29900	507
637	20240227	090100	86070150	30000	30000	30000	29900	744
638	20240227	090000	63781900	30000	29950	30000	29950	2115