KissMeData/453860/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	213400	1905369950	29600	29600	29600	29600	524
3	20240227	213300	1905369950	29600	29600	29600	29600	0
4	20240227	213200	1905369950	29600	29600	29600	29600	0
5	20240227	213100	1905369950	29600	29600	29600	29600	0
6	20240227	213000	1905369950	29600	29600	29600	29600	0
7	20240227	212900	1905369950	29600	29600	29600	29600	0
8	20240227	212800	1905369950	29600	29600	29600	29600	0
9	20240227	212700	1905369950	29600	29600	29600	29600	0
10	20240227	212600	1905369950	29600	29600	29600	29600	0
11	20240227	212500	1905369950	29600	29600	29600	29600	0
12	20240227	212400	1905369950	29600	29600	29600	29600	0
13	20240227	212300	1905369950	29600	29600	29600	29600	0
14	20240227	212200	1905369950	29600	29600	29600	29600	0
15	20240227	212100	1905369950	29600	29600	29600	29600	0
16	20240227	212000	1905369950	29600	29600	29600	29600	0
17	20240227	211900	1905369950	29600	29600	29600	29600	0
18	20240227	211800	1905369950	29600	29600	29600	29600	0
19	20240227	211700	1905369950	29600	29600	29600	29600	0
20	20240227	211600	1905369950	29600	29600	29600	29600	0
21	20240227	211500	1905369950	29600	29600	29600	29600	0
22	20240227	211400	1905369950	29600	29600	29600	29600	0
23	20240227	211300	1905369950	29600	29600	29600	29600	0
24	20240227	211200	1905369950	29600	29600	29600	29600	0
25	20240227	211100	1905369950	29600	29600	29600	29600	0
26	20240227	211000	1905369950	29600	29600	29600	29600	0
27	20240227	210900	1905369950	29600	29600	29600	29600	0
28	20240227	210800	1905369950	29600	29600	29600	29600	0
29	20240227	210700	1905369950	29600	29600	29600	29600	0
30	20240227	210600	1905369950	29600	29600	29600	29600	0
31	20240227	210500	1905369950	29600	29600	29600	29600	0
32	20240227	210400	1905369950	29600	29600	29600	29600	524
33	20240227	210300	1905369950	29600	29600	29600	29600	0
34	20240227	210200	1905369950	29600	29600	29600	29600	0
35	20240227	210100	1905369950	29600	29600	29600	29600	0
36	20240227	210000	1905369950	29600	29600	29600	29600	0
37	20240227	205900	1905369950	29600	29600	29600	29600	0
38	20240227	205800	1905369950	29600	29600	29600	29600	0
39	20240227	205700	1905369950	29600	29600	29600	29600	0
40	20240227	205600	1905369950	29600	29600	29600	29600	0
41	20240227	205500	1905369950	29600	29600	29600	29600	0
42	20240227	205400	1905369950	29600	29600	29600	29600	0
43	20240227	205300	1905369950	29600	29600	29600	29600	0
44	20240227	205200	1905369950	29600	29600	29600	29600	0
45	20240227	205100	1905369950	29600	29600	29600	29600	0
46	20240227	205000	1905369950	29600	29600	29600	29600	0
47	20240227	204900	1905369950	29600	29600	29600	29600	0
48	20240227	204800	1905369950	29600	29600	29600	29600	0
49	20240227	204700	1905369950	29600	29600	29600	29600	0
50	20240227	204600	1905369950	29600	29600	29600	29600	0
51	20240227	204500	1905369950	29600	29600	29600	29600	0
52	20240227	204400	1905369950	29600	29600	29600	29600	0
53	20240227	204300	1905369950	29600	29600	29600	29600	0
54	20240227	204200	1905369950	29600	29600	29600	29600	0
55	20240227	204100	1905369950	29600	29600	29600	29600	0
56	20240227	204000	1905369950	29600	29600	29600	29600	0
57	20240227	203900	1905369950	29600	29600	29600	29600	0
58	20240227	203800	1905369950	29600	29600	29600	29600	0
59	20240227	203700	1905369950	29600	29600	29600	29600	0
60	20240227	203600	1905369950	29600	29600	29600	29600	0
61	20240227	203500	1905369950	29600	29600	29600	29600	0
62	20240227	203400	1905369950	29600	29600	29600	29600	524
63	20240227	203300	1905369950	29600	29600	29600	29600	0
64	20240227	203200	1905369950	29600	29600	29600	29600	0
65	20240227	203100	1905369950	29600	29600	29600	29600	0
66	20240227	203000	1905369950	29600	29600	29600	29600	0
67	20240227	202900	1905369950	29600	29600	29600	29600	0
68	20240227	202800	1905369950	29600	29600	29600	29600	0
69	20240227	202700	1905369950	29600	29600	29600	29600	0
70	20240227	202600	1905369950	29600	29600	29600	29600	0
71	20240227	202500	1905369950	29600	29600	29600	29600	0
72	20240227	202400	1905369950	29600	29600	29600	29600	0
73	20240227	202300	1905369950	29600	29600	29600	29600	0
74	20240227	202200	1905369950	29600	29600	29600	29600	0
75	20240227	202100	1905369950	29600	29600	29600	29600	0
76	20240227	202000	1905369950	29600	29600	29600	29600	0
77	20240227	201900	1905369950	29600	29600	29600	29600	0
78	20240227	201800	1905369950	29600	29600	29600	29600	0
79	20240227	201700	1905369950	29600	29600	29600	29600	0
80	20240227	201600	1905369950	29600	29600	29600	29600	0
81	20240227	201500	1905369950	29600	29600	29600	29600	0
82	20240227	201400	1905369950	29600	29600	29600	29600	0
83	20240227	201300	1905369950	29600	29600	29600	29600	0
84	20240227	201200	1905369950	29600	29600	29600	29600	0
85	20240227	201100	1905369950	29600	29600	29600	29600	0
86	20240227	201000	1905369950	29600	29600	29600	29600	0
87	20240227	200900	1905369950	29600	29600	29600	29600	0
88	20240227	200800	1905369950	29600	29600	29600	29600	0
89	20240227	200700	1905369950	29600	29600	29600	29600	0
90	20240227	200600	1905369950	29600	29600	29600	29600	0
91	20240227	200500	1905369950	29600	29600	29600	29600	0
92	20240227	200400	1905369950	29600	29600	29600	29600	524
93	20240227	200300	1905369950	29600	29600	29600	29600	0
94	20240227	200200	1905369950	29600	29600	29600	29600	0
95	20240227	200100	1905369950	29600	29600	29600	29600	0
96	20240227	200000	1905369950	29600	29600	29600	29600	0
97	20240227	195900	1905369950	29600	29600	29600	29600	0
98	20240227	195800	1905369950	29600	29600	29600	29600	0
99	20240227	195700	1905369950	29600	29600	29600	29600	0
100	20240227	195600	1905369950	29600	29600	29600	29600	0
101	20240227	195500	1905369950	29600	29600	29600	29600	0
102	20240227	195400	1905369950	29600	29600	29600	29600	0
103	20240227	195300	1905369950	29600	29600	29600	29600	0
104	20240227	195200	1905369950	29600	29600	29600	29600	0
105	20240227	195100	1905369950	29600	29600	29600	29600	0
106	20240227	195000	1905369950	29600	29600	29600	29600	0
107	20240227	194900	1905369950	29600	29600	29600	29600	0
108	20240227	194800	1905369950	29600	29600	29600	29600	0
109	20240227	194700	1905369950	29600	29600	29600	29600	0
110	20240227	194600	1905369950	29600	29600	29600	29600	0
111	20240227	194500	1905369950	29600	29600	29600	29600	0
112	20240227	194400	1905369950	29600	29600	29600	29600	0
113	20240227	194300	1905369950	29600	29600	29600	29600	0
114	20240227	194200	1905369950	29600	29600	29600	29600	0
115	20240227	194100	1905369950	29600	29600	29600	29600	0
116	20240227	194000	1905369950	29600	29600	29600	29600	0
117	20240227	193900	1905369950	29600	29600	29600	29600	0
118	20240227	193800	1905369950	29600	29600	29600	29600	0
119	20240227	193700	1905369950	29600	29600	29600	29600	0
120	20240227	193600	1905369950	29600	29600	29600	29600	0
121	20240227	193500	1905369950	29600	29600	29600	29600	0
122	20240227	193400	1905369950	29600	29600	29600	29600	524
123	20240227	193300	1905369950	29600	29600	29600	29600	0
124	20240227	193200	1905369950	29600	29600	29600	29600	0
125	20240227	193100	1905369950	29600	29600	29600	29600	0
126	20240227	193000	1905369950	29600	29600	29600	29600	0
127	20240227	192900	1905369950	29600	29600	29600	29600	0
128	20240227	192800	1905369950	29600	29600	29600	29600	0
129	20240227	192700	1905369950	29600	29600	29600	29600	0
130	20240227	192600	1905369950	29600	29600	29600	29600	0
131	20240227	192500	1905369950	29600	29600	29600	29600	0
132	20240227	192400	1905369950	29600	29600	29600	29600	0
133	20240227	192300	1905369950	29600	29600	29600	29600	0
134	20240227	192200	1905369950	29600	29600	29600	29600	0
135	20240227	192100	1905369950	29600	29600	29600	29600	0
136	20240227	192000	1905369950	29600	29600	29600	29600	0
137	20240227	191900	1905369950	29600	29600	29600	29600	0
138	20240227	191800	1905369950	29600	29600	29600	29600	0
139	20240227	191700	1905369950	29600	29600	29600	29600	0
140	20240227	191600	1905369950	29600	29600	29600	29600	0
141	20240227	191500	1905369950	29600	29600	29600	29600	0
142	20240227	191400	1905369950	29600	29600	29600	29600	0
143	20240227	191300	1905369950	29600	29600	29600	29600	0
144	20240227	191200	1905369950	29600	29600	29600	29600	0
145	20240227	191100	1905369950	29600	29600	29600	29600	0
146	20240227	191000	1905369950	29600	29600	29600	29600	0
147	20240227	190900	1905369950	29600	29600	29600	29600	0
148	20240227	190800	1905369950	29600	29600	29600	29600	0
149	20240227	190700	1905369950	29600	29600	29600	29600	0
150	20240227	190600	1905369950	29600	29600	29600	29600	0
151	20240227	190500	1905369950	29600	29600	29600	29600	0
152	20240227	190400	1905369950	29600	29600	29600	29600	524
153	20240227	190300	1905369950	29600	29600	29600	29600	0
154	20240227	190200	1905369950	29600	29600	29600	29600	0
155	20240227	190100	1905369950	29600	29600	29600	29600	0
156	20240227	190000	1905369950	29600	29600	29600	29600	0
157	20240227	185900	1905369950	29600	29600	29600	29600	0
158	20240227	185800	1905369950	29600	29600	29600	29600	0
159	20240227	185700	1905369950	29600	29600	29600	29600	0
160	20240227	185600	1905369950	29600	29600	29600	29600	0
161	20240227	185500	1905369950	29600	29600	29600	29600	0
162	20240227	185400	1905369950	29600	29600	29600	29600	0
163	20240227	185300	1905369950	29600	29600	29600	29600	0
164	20240227	185200	1905369950	29600	29600	29600	29600	0
165	20240227	185100	1905369950	29600	29600	29600	29600	0
166	20240227	185000	1905369950	29600	29600	29600	29600	0
167	20240227	184900	1905369950	29600	29600	29600	29600	0
168	20240227	184800	1905369950	29600	29600	29600	29600	0
169	20240227	184700	1905369950	29600	29600	29600	29600	0
170	20240227	184600	1905369950	29600	29600	29600	29600	0
171	20240227	184500	1905369950	29600	29600	29600	29600	0
172	20240227	184400	1905369950	29600	29600	29600	29600	0
173	20240227	184300	1905369950	29600	29600	29600	29600	0
174	20240227	184200	1905369950	29600	29600	29600	29600	0
175	20240227	184100	1905369950	29600	29600	29600	29600	0
176	20240227	184000	1905369950	29600	29600	29600	29600	0
177	20240227	183900	1905369950	29600	29600	29600	29600	0
178	20240227	183800	1905369950	29600	29600	29600	29600	0
179	20240227	183700	1905369950	29600	29600	29600	29600	0
180	20240227	183600	1905369950	29600	29600	29600	29600	0
181	20240227	183500	1905369950	29600	29600	29600	29600	0
182	20240227	183400	1905369950	29600	29600	29600	29600	524
183	20240227	183300	1905369950	29600	29600	29600	29600	0
184	20240227	183200	1905369950	29600	29600	29600	29600	0
185	20240227	183100	1905369950	29600	29600	29600	29600	0
186	20240227	183000	1905369950	29600	29600	29600	29600	0
187	20240227	182900	1905369950	29600	29600	29600	29600	0
188	20240227	182800	1905369950	29600	29600	29600	29600	0
189	20240227	182700	1905369950	29600	29600	29600	29600	0
190	20240227	182600	1905369950	29600	29600	29600	29600	0
191	20240227	182500	1905369950	29600	29600	29600	29600	0
192	20240227	182400	1905369950	29600	29600	29600	29600	0
193	20240227	182300	1905369950	29600	29600	29600	29600	0
194	20240227	182200	1905369950	29600	29600	29600	29600	0
195	20240227	182100	1905369950	29600	29600	29600	29600	0
196	20240227	182000	1905369950	29600	29600	29600	29600	0
197	20240227	181900	1905369950	29600	29600	29600	29600	0
198	20240227	181800	1905369950	29600	29600	29600	29600	0
199	20240227	181700	1905369950	29600	29600	29600	29600	0
200	20240227	181600	1905369950	29600	29600	29600	29600	0
201	20240227	181500	1905369950	29600	29600	29600	29600	0
202	20240227	181400	1905369950	29600	29600	29600	29600	0
203	20240227	181300	1905369950	29600	29600	29600	29600	0
204	20240227	181200	1905369950	29600	29600	29600	29600	0
205	20240227	181100	1905369950	29600	29600	29600	29600	0
206	20240227	181000	1905369950	29600	29600	29600	29600	0
207	20240227	180900	1905369950	29600	29600	29600	29600	0
208	20240227	180800	1905369950	29600	29600	29600	29600	0
209	20240227	180700	1905369950	29600	29600	29600	29600	0
210	20240227	180600	1905369950	29600	29600	29600	29600	0
211	20240227	180500	1905369950	29600	29600	29600	29600	0
212	20240227	180400	1905369950	29600	29600	29600	29600	524
213	20240227	180300	1905369950	29600	29600	29600	29600	0
214	20240227	180200	1905369950	29600	29600	29600	29600	0
215	20240227	180100	1905369950	29600	29600	29600	29600	0
216	20240227	180000	1905369950	29600	29600	29600	29600	0
217	20240227	175900	1905369950	29600	29600	29600	29600	0
218	20240227	175800	1905369950	29600	29600	29600	29600	0
219	20240227	175700	1905369950	29600	29600	29600	29600	0
220	20240227	175600	1905369950	29600	29600	29600	29600	0
221	20240227	175500	1905369950	29600	29600	29600	29600	0
222	20240227	175400	1905369950	29600	29600	29600	29600	0
223	20240227	175300	1905369950	29600	29600	29600	29600	0
224	20240227	175200	1905369950	29600	29600	29600	29600	0
225	20240227	175100	1905369950	29600	29600	29600	29600	0
226	20240227	175000	1905369950	29600	29600	29600	29600	0
227	20240227	174900	1905369950	29600	29600	29600	29600	0
228	20240227	174800	1905369950	29600	29600	29600	29600	0
229	20240227	174700	1905369950	29600	29600	29600	29600	0
230	20240227	174600	1905369950	29600	29600	29600	29600	0
231	20240227	174500	1905369950	29600	29600	29600	29600	0
232	20240227	174400	1905369950	29600	29600	29600	29600	0
233	20240227	174300	1905369950	29600	29600	29600	29600	0
234	20240227	174200	1905369950	29600	29600	29600	29600	0
235	20240227	174100	1905369950	29600	29600	29600	29600	0
236	20240227	174000	1905369950	29600	29600	29600	29600	0
237	20240227	173900	1905369950	29600	29600	29600	29600	0
238	20240227	173800	1905369950	29600	29600	29600	29600	0
239	20240227	173700	1905369950	29600	29600	29600	29600	0
240	20240227	173600	1905369950	29600	29600	29600	29600	0
241	20240227	173500	1905369950	29600	29600	29600	29600	0
242	20240227	173400	1905369950	29600	29600	29600	29600	524
243	20240227	173300	1905369950	29600	29600	29600	29600	0
244	20240227	173200	1905369950	29600	29600	29600	29600	0
245	20240227	173100	1905369950	29600	29600	29600	29600	0
246	20240227	173000	1905369950	29600	29600	29600	29600	0
247	20240227	172900	1905369950	29600	29600	29600	29600	0
248	20240227	172800	1905369950	29600	29600	29600	29600	0
249	20240227	172700	1905369950	29600	29600	29600	29600	0
250	20240227	172600	1905369950	29600	29600	29600	29600	0
251	20240227	172500	1905369950	29600	29600	29600	29600	0
252	20240227	172400	1905369950	29600	29600	29600	29600	0
253	20240227	172300	1905369950	29600	29600	29600	29600	0
254	20240227	172200	1905369950	29600	29600	29600	29600	0
255	20240227	172100	1905369950	29600	29600	29600	29600	0
256	20240227	172000	1905369950	29600	29600	29600	29600	0
257	20240227	171900	1905369950	29600	29600	29600	29600	0
258	20240227	171800	1905369950	29600	29600	29600	29600	0
259	20240227	171700	1905369950	29600	29600	29600	29600	0
260	20240227	171600	1905369950	29600	29600	29600	29600	0
261	20240227	171500	1905369950	29600	29600	29600	29600	0
262	20240227	171400	1905369950	29600	29600	29600	29600	0
263	20240227	171300	1905369950	29600	29600	29600	29600	0
264	20240227	171200	1905369950	29600	29600	29600	29600	0
265	20240227	171100	1905369950	29600	29600	29600	29600	0
266	20240227	171000	1905369950	29600	29600	29600	29600	0
267	20240227	170900	1905369950	29600	29600	29600	29600	0
268	20240227	170800	1905369950	29600	29600	29600	29600	0
269	20240227	170700	1905369950	29600	29600	29600	29600	0
270	20240227	170600	1905369950	29600	29600	29600	29600	0
271	20240227	170500	1905369950	29600	29600	29600	29600	0
272	20240227	170400	1905369950	29600	29600	29600	29600	524
273	20240227	170300	1905369950	29600	29600	29600	29600	0
274	20240227	170200	1905369950	29600	29600	29600	29600	0
275	20240227	170100	1905369950	29600	29600	29600	29600	0
276	20240227	170000	1905369950	29600	29600	29600	29600	0
277	20240227	165900	1905369950	29600	29600	29600	29600	0
278	20240227	165800	1905369950	29600	29600	29600	29600	0
279	20240227	165700	1905369950	29600	29600	29600	29600	0
280	20240227	165600	1905369950	29600	29600	29600	29600	0
281	20240227	165500	1905369950	29600	29600	29600	29600	0
282	20240227	165400	1905369950	29600	29600	29600	29600	0
283	20240227	165300	1905369950	29600	29600	29600	29600	0
284	20240227	165200	1905369950	29600	29600	29600	29600	0
285	20240227	165100	1905369950	29600	29600	29600	29600	0
286	20240227	165000	1905369950	29600	29600	29600	29600	0
287	20240227	164900	1905369950	29600	29600	29600	29600	0
288	20240227	164800	1905369950	29600	29600	29600	29600	0
289	20240227	164700	1905369950	29600	29600	29600	29600	0
290	20240227	164600	1905369950	29600	29600	29600	29600	0
291	20240227	164500	1905369950	29600	29600	29600	29600	0
292	20240227	164400	1905369950	29600	29600	29600	29600	0
293	20240227	164300	1905369950	29600	29600	29600	29600	0
294	20240227	164200	1905369950	29600	29600	29600	29600	0
295	20240227	164100	1905369950	29600	29600	29600	29600	0
296	20240227	164000	1905369950	29600	29600	29600	29600	0
297	20240227	163900	1905369950	29600	29600	29600	29600	0
298	20240227	163800	1905369950	29600	29600	29600	29600	0
299	20240227	163700	1905369950	29600	29600	29600	29600	0
300	20240227	163600	1905369950	29600	29600	29600	29600	0
301	20240227	163500	1905369950	29600	29600	29600	29600	0
302	20240227	163400	1905369950	29600	29600	29600	29600	524
303	20240227	163300	1905369950	29600	29600	29600	29600	0
304	20240227	163200	1905369950	29600	29600	29600	29600	0
305	20240227	163100	1905369950	29600	29600	29600	29600	0
306	20240227	163000	1905369950	29600	29600	29600	29600	0
307	20240227	162900	1905369950	29600	29600	29600	29600	0
308	20240227	162800	1905369950	29600	29600	29600	29600	0
309	20240227	162700	1905369950	29600	29600	29600	29600	0
310	20240227	162600	1905369950	29600	29600	29600	29600	0
311	20240227	162500	1905369950	29600	29600	29600	29600	0
312	20240227	162400	1905369950	29600	29600	29600	29600	0
313	20240227	162300	1905369950	29600	29600	29600	29600	0
314	20240227	162200	1905369950	29600	29600	29600	29600	0
315	20240227	162100	1905369950	29600	29600	29600	29600	0
316	20240227	162000	1905369950	29600	29600	29600	29600	0
317	20240227	161900	1905369950	29600	29600	29600	29600	0
318	20240227	161800	1905369950	29600	29600	29600	29600	0
319	20240227	161700	1905369950	29600	29600	29600	29600	0
320	20240227	161600	1905369950	29600	29600	29600	29600	0
321	20240227	161500	1905369950	29600	29600	29600	29600	0
322	20240227	161400	1905369950	29600	29600	29600	29600	0
323	20240227	161300	1905369950	29600	29600	29600	29600	0
324	20240227	161200	1905369950	29600	29600	29600	29600	0
325	20240227	161100	1905369950	29600	29600	29600	29600	0
326	20240227	161000	1905369950	29600	29600	29600	29600	0
327	20240227	160900	1905369950	29600	29600	29600	29600	0
328	20240227	160800	1905369950	29600	29600	29600	29600	0
329	20240227	160700	1905369950	29600	29600	29600	29600	0
330	20240227	160600	1905369950	29600	29600	29600	29600	0
331	20240227	160500	1905369950	29600	29600	29600	29600	0
332	20240227	160400	1905369950	29600	29600	29600	29600	524
333	20240227	160300	1905369950	29600	29600	29600	29600	0
334	20240227	160200	1905369950	29600	29600	29600	29600	0
335	20240227	160100	1905369950	29600	29600	29600	29600	0
336	20240227	160000	1905369950	29600	29600	29600	29600	0
337	20240227	155900	1905369950	29600	29600	29600	29600	0
338	20240227	155800	1905369950	29600	29600	29600	29600	0
339	20240227	155700	1905369950	29600	29600	29600	29600	0
340	20240227	155600	1905369950	29600	29600	29600	29600	0
341	20240227	155500	1905369950	29600	29600	29600	29600	0
342	20240227	155400	1905369950	29600	29600	29600	29600	0
343	20240227	155300	1905369950	29600	29600	29600	29600	0
344	20240227	155200	1905369950	29600	29600	29600	29600	0
345	20240227	155100	1905369950	29600	29600	29600	29600	0
346	20240227	155000	1905369950	29600	29600	29600	29600	0
347	20240227	154900	1905369950	29600	29600	29600	29600	0
348	20240227	154800	1905369950	29600	29600	29600	29600	0
349	20240227	154700	1905369950	29600	29600	29600	29600	0
350	20240227	154600	1905369950	29600	29600	29600	29600	0
351	20240227	154500	1905369950	29600	29600	29600	29600	0
352	20240227	154400	1905369950	29600	29600	29600	29600	0
353	20240227	154300	1905369950	29600	29600	29600	29600	0
354	20240227	154200	1905369950	29600	29600	29600	29600	0
355	20240227	154100	1905369950	29600	29600	29600	29600	0
356	20240227	154000	1905369950	29600	29600	29600	29600	0
357	20240227	153900	1905369950	29600	29600	29600	29600	0
358	20240227	153800	1905369950	29600	29600	29600	29600	0
359	20240227	153700	1905369950	29600	29600	29600	29600	0
360	20240227	153600	1905369950	29600	29600	29600	29600	0
361	20240227	153500	1905369950	29600	29600	29600	29600	0
362	20240227	153400	1905369950	29600	29600	29600	29600	524
363	20240227	153300	1905369950	29600	29600	29600	29600	0
364	20240227	153200	1905369950	29600	29600	29600	29600	0
365	20240227	153100	1905369950	29600	29600	29600	29600	0
366	20240227	153000	1905369950	29600	29600	29600	29600	524
367	20240227	152900	1889859550	29650	29650	29650	29650	0
368	20240227	152800	1889859550	29650	29650	29650	29650	0
369	20240227	152700	1889859550	29650	29650	29650	29650	0
370	20240227	152600	1889859550	29650	29650	29650	29650	0
371	20240227	152500	1889859550	29650	29650	29650	29650	0
372	20240227	152400	1889859550	29650	29650	29650	29650	0
373	20240227	152300	1889859550	29650	29650	29650	29650	0
374	20240227	152200	1889859550	29650	29650	29650	29650	0
375	20240227	152100	1889859550	29650	29650	29650	29650	0
376	20240227	152000	1889859550	29650	29650	29650	29650	0
377	20240227	151900	1889859550	29650	29450	29650	29450	100
378	20240227	151800	1886905750	29500	29400	29500	29400	134
379	20240227	151700	1882958250	29500	29400	29500	29400	200
380	20240227	151600	1877066850	29400	29400	29400	29400	2
381	20240227	151500	1877008050	29000	29000	29000	29000	1497
382	20240227	151400	1833595050	28950	29000	29000	28950	42
383	20240227	151300	1832378500	29000	29050	29050	29000	679
384	20240227	151200	1812684400	29050	29000	29250	29000	103
385	20240227	151100	1809690450	29100	29100	29100	29100	21
386	20240227	151000	1809079350	29250	29050	29250	29000	63
387	20240227	150900	1807247650	29050	29050	29050	29050	5
388	20240227	150800	1807102400	29050	29000	29050	29000	733
389	20240227	150700	1785813750	29050	29050	29050	29050	104
390	20240227	150600	1782792550	29050	29050	29100	29000	92
391	20240227	150500	1780118950	29100	29200	29200	29050	62
392	20240227	150400	1778316500	29200	29150	29250	29100	80
393	20240227	150300	1775987150	29150	29150	29150	29150	17
394	20240227	150200	1775491600	29150	29300	29300	29100	232
395	20240227	150100	1768723450	29500	29500	29500	29500	5
396	20240227	150000	1768575950	29550	29550	29550	29300	63
397	20240227	145900	1766717750	29300	29300	29300	29300	31
398	20240227	145800	1765809450	29650	29300	29650	29200	380
399	20240227	145700	1754638150	29650	29250	29650	29200	211
400	20240227	145600	1748392000	29200	29200	29750	29050	294
401	20240227	145500	1739722700	29250	29250	29800	29200	518
402	20240227	145400	1724393250	29150	28950	29500	28950	1004
403	20240227	145300	1695069150	28750	28750	28950	28700	200
404	20240227	145200	1689328750	28750	28850	29000	28700	712
405	20240227	145100	1668873000	29050	28750	29050	28750	163
406	20240227	145000	1664181850	28750	28750	28750	28750	2
407	20240227	144900	1664124350	28700	28800	28800	28700	1500
408	20240227	144800	1621033250	28800	28800	28800	28800	15
409	20240227	144700	1620601250	28800	28800	28800	28800	0
410	20240227	144600	1620601250	28800	28800	28800	28800	100
411	20240227	144500	1617721250	28800	28800	28800	28800	20
412	20240227	144400	1617145250	28800	29050	29050	28800	805
413	20240227	144300	1593939100	29100	29100	29100	29100	2
414	20240227	144200	1593880900	29100	28850	29100	28850	90
415	20240227	144100	1591263900	28850	28900	28900	28850	212
416	20240227	144000	1585142700	28900	28800	28900	28800	109
417	20240227	143900	1581999550	28850	28900	28900	28850	155
418	20240227	143800	1577522100	28900	28950	28950	28750	613
419	20240227	143700	1559873800	28850	28850	28850	28800	1100
420	20240227	143600	1528188500	28850	28950	29000	28850	1377
421	20240227	143500	1488398800	28900	29050	29250	28900	1046
422	20240227	143400	1458057550	29100	29100	29150	28850	3710
423	20240227	143300	1350517200	29200	29050	29200	29050	30
424	20240227	143200	1349644350	29050	29100	29100	29050	25
425	20240227	143100	1348917350	29200	29200	29200	29200	2
426	20240227	143000	1348858950	29200	29100	29200	29100	27
427	20240227	142900	1348071550	29050	29050	29050	29050	8
428	20240227	142800	1347839150	29250	29100	29250	29050	142
429	20240227	142700	1343707800	29050	29050	29100	29050	30
430	20240227	142600	1342835800	29100	29100	29100	29100	13
431	20240227	142500	1342457500	29100	29200	29200	29100	357
432	20240227	142400	1332065350	29250	29250	29250	29250	3
433	20240227	142300	1331977600	29250	29250	29250	29250	175
434	20240227	142200	1326858850	29300	29300	29300	29300	1
435	20240227	142100	1326829550	29300	29200	29300	29200	26
436	20240227	142000	1326070000	29200	29200	29200	29200	68
437	20240227	141900	1324084400	29150	29150	29150	29150	0
438	20240227	141800	1324084400	29150	29150	29150	29150	0
439	20240227	141700	1324084400	29150	29100	29150	29100	112
440	20240227	141600	1320820200	29050	29050	29050	29050	10
441	20240227	141500	1320529700	29050	29050	29050	29050	450
442	20240227	141400	1307457200	29050	29150	29150	29050	465
443	20240227	141300	1293943750	29150	29200	29200	29150	50
444	20240227	141200	1292486050	29150	29200	29200	29150	55
445	20240227	141100	1290880750	29250	29250	29250	29250	0
446	20240227	141000	1290880750	29250	29100	29700	29100	282
447	20240227	140900	1282601500	29100	29100	29100	29100	0
448	20240227	140800	1282601500	29100	29300	29300	29100	151
449	20240227	140700	1278197800	29300	29300	29300	29300	12
450	20240227	140600	1277846200	29100	29250	29300	29100	142
451	20240227	140500	1273703300	29200	29050	29700	29050	332
452	20240227	140400	1263934550	29050	29050	29050	29050	44
453	20240227	140300	1262656350	29050	29100	29250	29050	203
454	20240227	140200	1256744850	29050	29050	29050	29050	40
455	20240227	140100	1255582850	29100	29100	29100	29100	1
456	20240227	140000	1255553750	29050	29050	29050	29050	100
457	20240227	135900	1252648750	29100	29100	29100	29100	1
458	20240227	135800	1252619650	29050	29050	29050	29050	0
459	20240227	135700	1252619650	29050	29050	29100	29050	208
460	20240227	135600	1246572300	29050	29050	29050	29050	5
461	20240227	135500	1246427050	29050	29100	29100	29050	103
462	20240227	135400	1243433450	29050	29050	29050	29050	0
463	20240227	135300	1243433450	29050	29050	29050	29050	527
464	20240227	135200	1228124100	29050	29050	29050	29050	1
465	20240227	135100	1228095050	29000	29000	29050	29000	89
466	20240227	135000	1225511050	29000	29050	29050	29000	23
467	20240227	134900	1224843200	28950	29050	29050	28950	360
468	20240227	134800	1214403450	29050	29000	29050	29000	1380
469	20240227	134700	1174364450	29000	29150	29200	29000	1014
470	20240227	134600	1144911100	29200	29150	29200	29050	747
471	20240227	134500	1123191100	29150	29300	29300	29150	504
472	20240227	134400	1108485500	29300	29400	29400	29300	501
473	20240227	134300	1093782100	29400	29450	29450	29400	1113
474	20240227	134200	1061004750	29500	29500	29500	29500	0
475	20240227	134100	1061004750	29500	29500	29500	29500	99
476	20240227	134000	1058084250	29550	29550	29550	29550	0
477	20240227	133900	1058084250	29550	29550	29550	29550	0
478	20240227	133800	1058084250	29550	29550	29550	29550	31
479	20240227	133700	1057168200	29450	29450	29450	29450	1
480	20240227	133600	1057138750	29600	29600	29600	29600	1
481	20240227	133500	1057109150	29500	29500	29500	29500	0
482	20240227	133400	1057109150	29500	29500	29500	29500	0
483	20240227	133300	1057109150	29500	29500	29500	29500	0
484	20240227	133200	1057109150	29500	29500	29500	29500	0
485	20240227	133100	1057109150	29500	29500	29500	29500	30
486	20240227	133000	1056224150	29500	29500	29500	29500	0
487	20240227	132900	1056224150	29500	29500	29500	29500	1
488	20240227	132800	1056194650	29550	29550	29650	29550	13
489	20240227	132700	1055809500	29650	29600	29650	29600	12
490	20240227	132600	1055453750	29600	29600	29600	29600	2
491	20240227	132500	1055394550	29650	29650	29650	29650	31
492	20240227	132400	1054475400	29650	29650	29650	29650	102
493	20240227	132300	1051451100	29650	29650	29650	29650	46
494	20240227	132200	1050087200	29650	29650	29650	29650	1
495	20240227	132100	1050057550	29650	29450	29650	29450	201
496	20240227	132000	1044126900	29400	29400	29400	29400	5
497	20240227	131900	1043979900	29450	29450	29450	29450	40
498	20240227	131800	1042801900	29450	29450	29450	29450	0
499	20240227	131700	1042801900	29450	29450	29450	29450	0
500	20240227	131600	1042801900	29450	29450	29450	29450	7
501	20240227	131500	1042595750	29500	29500	29500	29500	30
502	20240227	131400	1041710750	29500	29500	29500	29500	0
503	20240227	131300	1041710750	29500	29450	29500	29450	67
504	20240227	131200	1039734350	29500	29500	29500	29500	0
505	20240227	131100	1039734350	29500	29500	29500	29500	16
506	20240227	131000	1039262350	29500	29550	29650	29500	66
507	20240227	130900	1037314000	29550	29550	29550	29550	2
508	20240227	130800	1037254900	29650	29650	29650	29650	1
509	20240227	130700	1037225250	29800	29800	29800	29800	0
510	20240227	130600	1037225250	29800	29800	29800	29800	1
511	20240227	130500	1037195450	29850	29600	29900	29450	250
512	20240227	130400	1029758500	29650	29650	29650	29650	0
513	20240227	130300	1029758500	29650	29450	29700	29400	106
514	20240227	130200	1026617250	29350	29150	29700	29150	1089
515	20240227	130100	994513250	29200	29200	29200	29200	1
516	20240227	130000	994484050	29150	29150	29150	29150	0
517	20240227	125900	994484050	29150	29150	29150	29150	0
518	20240227	125800	994484050	29150	29150	29150	29150	1
519	20240227	125700	994454900	29150	29150	29150	29150	1
520	20240227	125600	994425750	29050	29050	29050	29050	0
521	20240227	125500	994425750	29050	29050	29050	29050	0
522	20240227	125400	994425750	29050	29150	29200	29050	115
523	20240227	125300	991083350	29250	29250	29250	29250	10
524	20240227	125200	990790850	29050	29050	29050	29050	0
525	20240227	125100	990790850	29050	29050	29050	29050	1
526	20240227	125000	990761800	29050	29050	29050	29050	0
527	20240227	124900	990761800	29050	29300	29300	29050	183
528	20240227	124800	985445150	29050	29100	29100	29050	1500
529	20240227	124700	941833200	29100	29300	29300	29100	402
530	20240227	124600	930133550	29100	29150	29150	29100	1500
531	20240227	124500	886462100	29300	29150	29300	29150	730
532	20240227	124400	865178100	29200	29300	29300	29200	523
533	20240227	124300	849903200	29300	29300	29300	29300	2
534	20240227	124200	849844600	29300	29300	29300	29300	112
535	20240227	124100	846563000	29300	29300	29300	29300	14
536	20240227	124000	846152800	29300	29300	29300	29300	1
537	20240227	123900	846123500	29300	29300	29300	29300	64
538	20240227	123800	844248300	29300	29300	29300	29300	1
539	20240227	123700	844219000	29300	29300	29300	29300	1
540	20240227	123600	844189700	29300	29300	29300	29300	0
541	20240227	123500	844189700	29300	29300	29300	29300	0
542	20240227	123400	844189700	29300	29300	29300	29200	29
543	20240227	123300	843341600	29300	29300	29300	29300	0
544	20240227	123200	843341600	29300	29300	29300	29300	1
545	20240227	123100	843312300	29300	29300	29300	29300	0
546	20240227	123000	843312300	29300	29300	29300	29300	0
547	20240227	122900	843312300	29300	29300	29300	29300	0
548	20240227	122800	843312300	29300	29200	29300	29200	60
549	20240227	122700	841554400	29200	29250	29250	29200	49
550	20240227	122600	840123550	29300	29300	29300	29200	12
551	20240227	122500	839772050	29300	29200	29300	29150	30
552	20240227	122400	838895250	29150	29150	29150	29150	0
553	20240227	122300	838895250	29150	29150	29150	29150	0
554	20240227	122200	838895250	29150	29150	29150	29150	0
555	20240227	122100	838895250	29150	29200	29200	29150	11
556	20240227	122000	838574250	29200	29200	29200	29200	15
557	20240227	121900	838136250	29200	29200	29200	29200	0
558	20240227	121800	838136250	29200	29350	29350	29200	1061
559	20240227	121700	807106400	29300	29350	29350	29300	31
560	20240227	121600	806197550	29350	29350	29350	29350	16
561	20240227	121500	805727950	29350	29350	29350	29350	46
562	20240227	121400	804377850	29500	29500	29500	29500	0
563	20240227	121300	804377850	29500	29500	29500	29500	3
564	20240227	121200	804289350	29300	29300	29300	29300	0
565	20240227	121100	804289350	29300	29300	29300	29300	11
566	20240227	121000	803967050	29300	29300	29300	29300	15
567	20240227	120900	803527550	29350	29350	29350	29350	7
568	20240227	120800	803322100	29350	29400	29400	29350	105
569	20240227	120700	800239950	29400	29400	29400	29400	23
570	20240227	120600	799563750	29450	29450	29450	29450	4
571	20240227	120500	799445950	29450	29450	29450	29450	102
572	20240227	120400	796442050	29450	29350	29450	29350	116
573	20240227	120300	793033550	29350	29350	29350	29350	1
574	20240227	120200	793004200	29250	29250	29250	29250	0
575	20240227	120100	793004200	29250	29250	29250	29250	35
576	20240227	120000	791980450	29250	29250	29250	29250	75
577	20240227	115900	789786700	29250	29250	29250	29250	0
578	20240227	115800	789786700	29250	29200	29250	29200	3
579	20240227	115700	789699050	29200	29200	29200	29200	7
580	20240227	115600	789494650	29150	29150	29150	29150	1
581	20240227	115500	789465500	29100	29200	29200	29100	615
582	20240227	115400	771534950	29200	29300	29300	29200	700
583	20240227	115300	751060050	29300	29300	29300	29300	34
584	20240227	115200	750063850	29300	29300	29300	29300	17
585	20240227	115100	749565750	29300	29350	29350	29300	66
586	20240227	115000	747629150	29450	29450	29450	29450	1
587	20240227	114900	747599700	29300	29350	29350	29300	202
588	20240227	114800	741678100	29350	29350	29350	29350	0
589	20240227	114700	741678100	29350	29350	29350	29350	0
590	20240227	114600	741678100	29350	29350	29350	29350	5
591	20240227	114500	741531350	29300	29300	29300	29300	6
592	20240227	114400	741355550	29300	29300	29300	29300	0
593	20240227	114300	741355550	29300	29350	29350	29300	29
594	20240227	114200	740505550	29350	29400	29400	29350	10
595	20240227	114100	740211900	29500	29500	29500	29500	0
596	20240227	114000	740211900	29500	29400	29500	29400	50
597	20240227	113900	738737500	29400	29400	29400	29400	1
598	20240227	113800	738708100	29500	29300	29500	29250	203
599	20240227	113700	732755700	29300	29300	29300	29300	0
600	20240227	113600	732755700	29300	29450	29500	29300	155
601	20240227	113500	728197700	29250	29250	29250	29250	768
602	20240227	113400	705733700	29250	29250	29250	29250	80
603	20240227	113300	703393700	29250	29150	29250	29150	189
604	20240227	113200	697883050	29150	29100	29150	29100	395
605	20240227	113100	686381600	29100	29200	29200	29100	212
606	20240227	113000	680205500	29150	29200	29200	29150	13
607	20240227	112900	679826050	29200	29150	29200	29150	388
608	20240227	112800	668499050	29150	29200	29250	29150	605
609	20240227	112700	650860000	29200	29200	29200	29200	300
610	20240227	112600	642100000	29200	29300	29300	29200	602
611	20240227	112500	624488150	29300	29300	29300	29300	34
612	20240227	112400	623491950	29350	29350	29350	29350	1
613	20240227	112300	623462600	29400	29400	29400	29400	0
614	20240227	112200	623462600	29400	29400	29500	29300	560
615	20240227	112100	607035950	29400	29400	29400	29400	2
616	20240227	112000	606977150	29350	29450	29450	29350	57
617	20240227	111900	605302550	29450	29450	29500	29450	22
618	20240227	111800	604654450	29450	29450	29450	29400	343
619	20240227	111700	594569400	29450	29500	29500	29450	68
620	20240227	111600	592566750	29500	29450	29500	29450	3
621	20240227	111500	592478350	29500	29600	29600	29500	1501
622	20240227	111400	548187450	29500	29500	29500	29500	0
623	20240227	111300	548187450	29500	29500	29500	29500	0
624	20240227	111200	548187450	29500	29750	29750	29500	1025
625	20240227	111100	517936800	29750	29700	29750	29650	414
626	20240227	111000	505650500	29750	29750	29750	29750	5
627	20240227	110900	505501750	29950	29950	29950	29950	0
628	20240227	110800	505501750	29950	29900	29950	29550	1064
629	20240227	110700	473918400	29900	29900	29900	29900	3
630	20240227	110600	473828700	29900	29850	29900	29850	43
631	20240227	110500	472544650	29800	29800	29800	29800	30
632	20240227	110400	471650650	29800	29800	29800	29800	8
633	20240227	110300	471412250	29800	29800	29800	29800	5
634	20240227	110200	471263250	29800	29800	29800	29800	0
635	20240227	110100	471263250	29800	29800	29800	29800	10
636	20240227	110000	470965250	29850	29700	29850	29700	4
637	20240227	105900	470846000	29700	29750	29750	29700	326
638	20240227	105800	461156300	29750	29800	29800	29700	1151
639	20240227	105700	426908850	29800	29800	29800	29800	0
640	20240227	105600	426908850	29800	29800	29800	29800	10
641	20240227	105500	426610850	29800	29800	29800	29800	328
642	20240227	105400	416836450	29800	29800	29800	29800	0
643	20240227	105300	416836450	29800	29850	29850	29800	12
644	20240227	105200	416478350	29850	29850	29850	29850	11
645	20240227	105100	416150000	29900	29900	29900	29900	0
646	20240227	105000	416150000	29900	29900	29900	29900	6
647	20240227	104900	415970600	29900	29900	29900	29900	12
648	20240227	104800	415611800	29850	29850	29850	29850	20
649	20240227	104700	415014800	29850	29850	29850	29850	27
650	20240227	104600	414208850	29850	29850	29850	29850	80
651	20240227	104500	411820850	29800	29800	29800	29800	3
652	20240227	104400	411731450	29800	29850	29850	29800	59
653	20240227	104300	409973200	29800	29800	29800	29800	0
654	20240227	104200	409973200	29800	29800	29800	29750	44
655	20240227	104100	408662250	29800	29800	29800	29800	15
656	20240227	104000	408215250	29850	29850	29850	29850	14
657	20240227	103900	407797350	29850	29900	29900	29750	2736
658	20240227	103800	326268950	29900	29900	29900	29900	16
659	20240227	103700	325790550	29900	29950	29950	29900	200
660	20240227	103600	319810450	29950	29950	29950	29950	0
661	20240227	103500	319810450	29950	29950	29950	29950	0
662	20240227	103400	319810450	29950	29950	29950	29950	119
663	20240227	103300	316246400	30000	30000	30000	30000	0
664	20240227	103200	316246400	30000	30000	30000	30000	0
665	20240227	103100	316246400	30000	30050	30050	30000	281
666	20240227	103000	307816300	30000	30000	30000	30000	70
667	20240227	102900	305716300	30000	30000	30000	30000	32
668	20240227	102800	304756300	30000	30000	30000	30000	21
669	20240227	102700	304126300	30000	30000	30000	30000	0
670	20240227	102600	304126300	30000	30000	30000	30000	0
671	20240227	102500	304126300	30000	30000	30000	30000	0
672	20240227	102400	304126300	30000	30000	30000	30000	59
673	20240227	102300	302356300	30000	30050	30050	30000	2
674	20240227	102200	302296250	30000	30000	30000	30000	61
675	20240227	102100	300466250	30000	29950	30000	29950	27
676	20240227	102000	299657450	30000	30000	30000	30000	0
677	20240227	101900	299657450	30000	30000	30000	30000	100
678	20240227	101800	296657450	30000	29950	30000	29950	102
679	20240227	101700	293599950	29950	29950	29950	29950	100
680	20240227	101600	290604950	30000	29950	30000	29950	6
681	20240227	101500	290425200	29950	29950	29950	29950	1
682	20240227	101400	290395250	29950	29950	29950	29950	95
683	20240227	101300	287550000	29950	29950	29950	29950	10
684	20240227	101200	287250500	29950	29950	29950	29950	20
685	20240227	101100	286651500	29950	29950	29950	29950	94
686	20240227	101000	283836200	29950	29900	29950	29900	23
687	20240227	100900	283148050	29950	29950	29950	29950	100
688	20240227	100800	280153050	29950	29950	29950	29900	33
689	20240227	100700	279166200	29950	29950	29950	29950	100
690	20240227	100600	276171200	29950	29950	29950	29950	97
691	20240227	100500	273266050	29950	29950	29950	29950	25
692	20240227	100400	272517300	29950	30000	30000	29950	120
693	20240227	100300	268923250	30000	30000	30000	30000	5
694	20240227	100200	268773250	30000	30000	30000	30000	0
695	20240227	100100	268773250	30000	30000	30000	30000	3
696	20240227	100000	268683250	29850	29850	29850	29850	0
697	20240227	095900	268683250	29850	30000	30000	29850	700
698	20240227	095800	247745650	30100	30100	30100	30100	0
699	20240227	095700	247745650	30100	30100	30100	30100	2
700	20240227	095600	247685450	30100	30100	30100	30100	0
701	20240227	095500	247685450	30100	30100	30100	30100	2
702	20240227	095400	247625250	30100	30000	30100	30000	40
703	20240227	095300	246423250	29950	29950	29950	29950	0
704	20240227	095200	246423250	29950	29950	29950	29950	0
705	20240227	095100	246423250	29950	29950	29950	29950	0
706	20240227	095000	246423250	29950	29950	29950	29950	0
707	20240227	094900	246423250	29950	29950	29950	29950	23
708	20240227	094800	245734400	29950	29950	29950	29950	0
709	20240227	094700	245734400	29950	29950	30000	29950	120
710	20240227	094600	242139950	29950	29950	30100	29950	10
711	20240227	094500	241840300	29950	30000	30000	29950	34
712	20240227	094400	240820950	30100	30100	30100	30100	1
713	20240227	094300	240790850	30100	30100	30100	30100	1
714	20240227	094200	240760750	29950	29950	29950	29950	1
715	20240227	094100	240730800	29950	29950	29950	29950	5
716	20240227	094000	240581050	29950	29950	29950	29950	0
717	20240227	093900	240581050	29950	30100	30100	29950	106
718	20240227	093800	237405450	29950	30100	30100	29950	36
719	20240227	093700	236324100	29950	29950	29950	29950	20
720	20240227	093600	235725100	29950	29950	29950	29950	92
721	20240227	093500	232969700	29950	29950	29950	29950	1
722	20240227	093400	232939750	30100	30100	30100	30100	150
723	20240227	093300	228424750	30100	30100	30100	30100	50
724	20240227	093200	226919750	30100	30100	30100	30100	10
725	20240227	093100	226618750	30100	30050	30100	29900	301
726	20240227	093000	217599900	30150	30150	30150	30150	0
727	20240227	092900	217599900	30150	30150	30150	30150	1
728	20240227	092800	217569750	29950	29950	29950	29950	1
729	20240227	092700	217539800	29950	29950	30050	29950	282
730	20240227	092600	209090300	30000	30000	30000	29950	106
731	20240227	092500	205910350	30200	30000	30200	29950	427
732	20240227	092400	193120050	29950	30050	30050	29950	221
733	20240227	092300	186491900	30050	30050	30050	30050	104
734	20240227	092200	183366700	30000	29950	30000	29950	119
735	20240227	092100	179797650	30000	30100	30100	29900	587
736	20240227	092000	162187300	30050	30100	30100	30050	240
737	20240227	091900	154975100	30100	30100	30100	30100	150
738	20240227	091800	150460100	30100	30100	30100	30100	1
739	20240227	091700	150430000	30100	30150	30150	30100	205
740	20240227	091600	144259450	30150	30150	30150	30150	11
741	20240227	091500	143927800	30150	30200	30200	30150	30
742	20240227	091400	143023050	30100	30100	30100	30100	1
743	20240227	091300	142992950	30100	30100	30100	30100	100
744	20240227	091200	139982950	30050	30100	30100	30050	1073
745	20240227	091100	107725350	30100	30250	30250	30000	1987
746	20240227	091000	47992600	30250	30350	30500	30250	270
747	20240227	090900	39806000	30250	30300	30300	30250	20
748	20240227	090800	39200250	30350	30350	30350	30300	107
749	20240227	090700	35955450	30400	30400	30400	30400	0
750	20240227	090600	35955450	30400	30400	30400	30400	19
751	20240227	090500	35377850	30400	30400	30400	30400	4
752	20240227	090400	35256250	30650	30700	30700	30350	14
753	20240227	090300	34830050	30700	30500	30700	30500	204
754	20240227	090200	28575950	30500	30300	30500	30300	400
755	20240227	090100	16452950	30300	30350	30350	30300	261
756	20240227	090000	8544600	30300	30300	30300	30300	282