KissMeData/054450/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	193400	11714166600	29450	29450	29450	29450	8990
3	20240226	193300	11714166600	29450	29450	29450	29450	0
4	20240226	193200	11714166600	29450	29450	29450	29450	0
5	20240226	193100	11714166600	29450	29450	29450	29450	0
6	20240226	193000	11714166600	29450	29450	29450	29450	0
7	20240226	192900	11714166600	29450	29450	29450	29450	0
8	20240226	192800	11714166600	29450	29450	29450	29450	0
9	20240226	192700	11714166600	29450	29450	29450	29450	0
10	20240226	192600	11714166600	29450	29450	29450	29450	0
11	20240226	192500	11714166600	29450	29450	29450	29450	0
12	20240226	192400	11714166600	29450	29450	29450	29450	0
13	20240226	192300	11714166600	29450	29450	29450	29450	0
14	20240226	192200	11714166600	29450	29450	29450	29450	0
15	20240226	192100	11714166600	29450	29450	29450	29450	0
16	20240226	192000	11714166600	29450	29450	29450	29450	0
17	20240226	191900	11714166600	29450	29450	29450	29450	0
18	20240226	191800	11714166600	29450	29450	29450	29450	0
19	20240226	191700	11714166600	29450	29450	29450	29450	0
20	20240226	191600	11714166600	29450	29450	29450	29450	0
21	20240226	191500	11714166600	29450	29450	29450	29450	0
22	20240226	191400	11714166600	29450	29450	29450	29450	0
23	20240226	191300	11714166600	29450	29450	29450	29450	0
24	20240226	191200	11714166600	29450	29450	29450	29450	0
25	20240226	191100	11714166600	29450	29450	29450	29450	0
26	20240226	191000	11714166600	29450	29450	29450	29450	0
27	20240226	190900	11714166600	29450	29450	29450	29450	0
28	20240226	190800	11714166600	29450	29450	29450	29450	0
29	20240226	190700	11714166600	29450	29450	29450	29450	0
30	20240226	190600	11714166600	29450	29450	29450	29450	0
31	20240226	190500	11714166600	29450	29450	29450	29450	0
32	20240226	190400	11714166600	29450	29450	29450	29450	8990
33	20240226	190300	11714166600	29450	29450	29450	29450	0
34	20240226	190200	11714166600	29450	29450	29450	29450	0
35	20240226	190100	11714166600	29450	29450	29450	29450	0
36	20240226	190000	11714166600	29450	29450	29450	29450	0
37	20240226	185900	11714166600	29450	29450	29450	29450	0
38	20240226	185800	11714166600	29450	29450	29450	29450	0
39	20240226	185700	11714166600	29450	29450	29450	29450	0
40	20240226	185600	11714166600	29450	29450	29450	29450	0
41	20240226	185500	11714166600	29450	29450	29450	29450	0
42	20240226	185400	11714166600	29450	29450	29450	29450	0
43	20240226	185300	11714166600	29450	29450	29450	29450	0
44	20240226	185200	11714166600	29450	29450	29450	29450	0
45	20240226	185100	11714166600	29450	29450	29450	29450	0
46	20240226	185000	11714166600	29450	29450	29450	29450	0
47	20240226	184900	11714166600	29450	29450	29450	29450	0
48	20240226	184800	11714166600	29450	29450	29450	29450	0
49	20240226	184700	11714166600	29450	29450	29450	29450	0
50	20240226	184600	11714166600	29450	29450	29450	29450	0
51	20240226	184500	11714166600	29450	29450	29450	29450	0
52	20240226	184400	11714166600	29450	29450	29450	29450	0
53	20240226	184300	11714166600	29450	29450	29450	29450	0
54	20240226	184200	11714166600	29450	29450	29450	29450	0
55	20240226	184100	11714166600	29450	29450	29450	29450	0
56	20240226	184000	11714166600	29450	29450	29450	29450	0
57	20240226	183900	11714166600	29450	29450	29450	29450	0
58	20240226	183800	11714166600	29450	29450	29450	29450	0
59	20240226	183700	11714166600	29450	29450	29450	29450	0
60	20240226	183600	11714166600	29450	29450	29450	29450	0
61	20240226	183500	11714166600	29450	29450	29450	29450	0
62	20240226	183400	11714166600	29450	29450	29450	29450	8990
63	20240226	183300	11714166600	29450	29450	29450	29450	0
64	20240226	183200	11714166600	29450	29450	29450	29450	0
65	20240226	183100	11714166600	29450	29450	29450	29450	0
66	20240226	183000	11714166600	29450	29450	29450	29450	0
67	20240226	182900	11714166600	29450	29450	29450	29450	0
68	20240226	182800	11714166600	29450	29450	29450	29450	0
69	20240226	182700	11714166600	29450	29450	29450	29450	0
70	20240226	182600	11714166600	29450	29450	29450	29450	0
71	20240226	182500	11714166600	29450	29450	29450	29450	0
72	20240226	182400	11714166600	29450	29450	29450	29450	0
73	20240226	182300	11714166600	29450	29450	29450	29450	0
74	20240226	182200	11714166600	29450	29450	29450	29450	0
75	20240226	182100	11714166600	29450	29450	29450	29450	0
76	20240226	182000	11714166600	29450	29450	29450	29450	0
77	20240226	181900	11714166600	29450	29450	29450	29450	0
78	20240226	181800	11714166600	29450	29450	29450	29450	0
79	20240226	181700	11714166600	29450	29450	29450	29450	0
80	20240226	181600	11714166600	29450	29450	29450	29450	0
81	20240226	181500	11714166600	29450	29450	29450	29450	0
82	20240226	181400	11714166600	29450	29450	29450	29450	0
83	20240226	181300	11714166600	29450	29450	29450	29450	0
84	20240226	181200	11714166600	29450	29450	29450	29450	0
85	20240226	181100	11714166600	29450	29450	29450	29450	0
86	20240226	181000	11714166600	29450	29450	29450	29450	0
87	20240226	180900	11714166600	29450	29450	29450	29450	0
88	20240226	180800	11714166600	29450	29450	29450	29450	0
89	20240226	180700	11714166600	29450	29450	29450	29450	0
90	20240226	180600	11714166600	29450	29450	29450	29450	0
91	20240226	180500	11714166600	29450	29450	29450	29450	0
92	20240226	180400	11714166600	29450	29450	29450	29450	8990
93	20240226	180300	11714166600	29450	29450	29450	29450	0
94	20240226	180200	11714166600	29450	29450	29450	29450	0
95	20240226	180100	11714166600	29450	29450	29450	29450	0
96	20240226	180000	11714166600	29450	29450	29450	29450	0
97	20240226	175900	11714166600	29450	29450	29450	29450	0
98	20240226	175800	11714166600	29450	29450	29450	29450	0
99	20240226	175700	11714166600	29450	29450	29450	29450	0
100	20240226	175600	11714166600	29450	29450	29450	29450	0
101	20240226	175500	11714166600	29450	29450	29450	29450	0
102	20240226	175400	11714166600	29450	29450	29450	29450	0
103	20240226	175300	11714166600	29450	29450	29450	29450	0
104	20240226	175200	11714166600	29450	29450	29450	29450	0
105	20240226	175100	11714166600	29450	29450	29450	29450	0
106	20240226	175000	11714166600	29450	29450	29450	29450	0
107	20240226	174900	11714166600	29450	29450	29450	29450	0
108	20240226	174800	11714166600	29450	29450	29450	29450	0
109	20240226	174700	11714166600	29450	29450	29450	29450	0
110	20240226	174600	11714166600	29450	29450	29450	29450	0
111	20240226	174500	11714166600	29450	29450	29450	29450	0
112	20240226	174400	11714166600	29450	29450	29450	29450	0
113	20240226	174300	11714166600	29450	29450	29450	29450	0
114	20240226	174200	11714166600	29450	29450	29450	29450	0
115	20240226	174100	11714166600	29450	29450	29450	29450	0
116	20240226	174000	11714166600	29450	29450	29450	29450	0
117	20240226	173900	11714166600	29450	29450	29450	29450	0
118	20240226	173800	11714166600	29450	29450	29450	29450	0
119	20240226	173700	11714166600	29450	29450	29450	29450	0
120	20240226	173600	11714166600	29450	29450	29450	29450	0
121	20240226	173500	11714166600	29450	29450	29450	29450	0
122	20240226	173400	11714166600	29450	29450	29450	29450	8990
123	20240226	173300	11714166600	29450	29450	29450	29450	0
124	20240226	173200	11714166600	29450	29450	29450	29450	0
125	20240226	173100	11714166600	29450	29450	29450	29450	0
126	20240226	173000	11714166600	29450	29450	29450	29450	0
127	20240226	172900	11714166600	29450	29450	29450	29450	0
128	20240226	172800	11714166600	29450	29450	29450	29450	0
129	20240226	172700	11714166600	29450	29450	29450	29450	0
130	20240226	172600	11714166600	29450	29450	29450	29450	0
131	20240226	172500	11714166600	29450	29450	29450	29450	0
132	20240226	172400	11714166600	29450	29450	29450	29450	0
133	20240226	172300	11714166600	29450	29450	29450	29450	0
134	20240226	172200	11714166600	29450	29450	29450	29450	0
135	20240226	172100	11714166600	29450	29450	29450	29450	0
136	20240226	172000	11714166600	29450	29450	29450	29450	0
137	20240226	171900	11714166600	29450	29450	29450	29450	0
138	20240226	171800	11714166600	29450	29450	29450	29450	0
139	20240226	171700	11714166600	29450	29450	29450	29450	0
140	20240226	171600	11714166600	29450	29450	29450	29450	0
141	20240226	171500	11714166600	29450	29450	29450	29450	0
142	20240226	171400	11714166600	29450	29450	29450	29450	0
143	20240226	171300	11714166600	29450	29450	29450	29450	0
144	20240226	171200	11714166600	29450	29450	29450	29450	0
145	20240226	171100	11714166600	29450	29450	29450	29450	0
146	20240226	171000	11714166600	29450	29450	29450	29450	0
147	20240226	170900	11714166600	29450	29450	29450	29450	0
148	20240226	170800	11714166600	29450	29450	29450	29450	0
149	20240226	170700	11714166600	29450	29450	29450	29450	0
150	20240226	170600	11714166600	29450	29450	29450	29450	0
151	20240226	170500	11714166600	29450	29450	29450	29450	0
152	20240226	170400	11714166600	29450	29450	29450	29450	8990
153	20240226	170300	11714166600	29450	29450	29450	29450	0
154	20240226	170200	11714166600	29450	29450	29450	29450	0
155	20240226	170100	11714166600	29450	29450	29450	29450	0
156	20240226	170000	11714166600	29450	29450	29450	29450	0
157	20240226	165900	11714166600	29450	29450	29450	29450	0
158	20240226	165800	11714166600	29450	29450	29450	29450	0
159	20240226	165700	11714166600	29450	29450	29450	29450	0
160	20240226	165600	11714166600	29450	29450	29450	29450	0
161	20240226	165500	11714166600	29450	29450	29450	29450	0
162	20240226	165400	11714166600	29450	29450	29450	29450	0
163	20240226	165300	11714166600	29450	29450	29450	29450	0
164	20240226	165200	11714166600	29450	29450	29450	29450	0
165	20240226	165100	11714166600	29450	29450	29450	29450	0
166	20240226	165000	11714166600	29450	29450	29450	29450	0
167	20240226	164900	11714166600	29450	29450	29450	29450	0
168	20240226	164800	11714166600	29450	29450	29450	29450	0
169	20240226	164700	11714166600	29450	29450	29450	29450	0
170	20240226	164600	11714166600	29450	29450	29450	29450	0
171	20240226	164500	11714166600	29450	29450	29450	29450	0
172	20240226	164400	11714166600	29450	29450	29450	29450	0
173	20240226	164300	11714166600	29450	29450	29450	29450	0
174	20240226	164200	11714166600	29450	29450	29450	29450	0
175	20240226	164100	11714166600	29450	29450	29450	29450	0
176	20240226	164000	11714166600	29450	29450	29450	29450	0
177	20240226	163900	11714166600	29450	29450	29450	29450	0
178	20240226	163800	11714166600	29450	29450	29450	29450	0
179	20240226	163700	11714166600	29450	29450	29450	29450	0
180	20240226	163600	11714166600	29450	29450	29450	29450	0
181	20240226	163500	11714166600	29450	29450	29450	29450	0
182	20240226	163400	11714166600	29450	29450	29450	29450	8990
183	20240226	163300	11714166600	29450	29450	29450	29450	0
184	20240226	163200	11714166600	29450	29450	29450	29450	0
185	20240226	163100	11714166600	29450	29450	29450	29450	0
186	20240226	163000	11714166600	29450	29450	29450	29450	0
187	20240226	162900	11714166600	29450	29450	29450	29450	0
188	20240226	162800	11714166600	29450	29450	29450	29450	0
189	20240226	162700	11714166600	29450	29450	29450	29450	0
190	20240226	162600	11714166600	29450	29450	29450	29450	0
191	20240226	162500	11714166600	29450	29450	29450	29450	0
192	20240226	162400	11714166600	29450	29450	29450	29450	0
193	20240226	162300	11714166600	29450	29450	29450	29450	0
194	20240226	162200	11714166600	29450	29450	29450	29450	0
195	20240226	162100	11714166600	29450	29450	29450	29450	0
196	20240226	162000	11714166600	29450	29450	29450	29450	0
197	20240226	161900	11714166600	29450	29450	29450	29450	0
198	20240226	161800	11714166600	29450	29450	29450	29450	0
199	20240226	161700	11714166600	29450	29450	29450	29450	0
200	20240226	161600	11714166600	29450	29450	29450	29450	0
201	20240226	161500	11714166600	29450	29450	29450	29450	0
202	20240226	161400	11714166600	29450	29450	29450	29450	0
203	20240226	161300	11714166600	29450	29450	29450	29450	0
204	20240226	161200	11714166600	29450	29450	29450	29450	0
205	20240226	161100	11714166600	29450	29450	29450	29450	0
206	20240226	161000	11714166600	29450	29450	29450	29450	0
207	20240226	160900	11714166600	29450	29450	29450	29450	0
208	20240226	160800	11714166600	29450	29450	29450	29450	0
209	20240226	160700	11714166600	29450	29450	29450	29450	0
210	20240226	160600	11714166600	29450	29450	29450	29450	0
211	20240226	160500	11714166600	29450	29450	29450	29450	0
212	20240226	160400	11714166600	29450	29450	29450	29450	8990
213	20240226	160300	11714166600	29450	29450	29450	29450	0
214	20240226	160200	11714166600	29450	29450	29450	29450	0
215	20240226	160100	11714166600	29450	29450	29450	29450	0
216	20240226	160000	11714166600	29450	29450	29450	29450	0
217	20240226	155900	11714166600	29450	29450	29450	29450	0
218	20240226	155800	11714166600	29450	29450	29450	29450	0
219	20240226	155700	11714166600	29450	29450	29450	29450	0
220	20240226	155600	11714166600	29450	29450	29450	29450	0
221	20240226	155500	11714166600	29450	29450	29450	29450	0
222	20240226	155400	11714166600	29450	29450	29450	29450	0
223	20240226	155300	11714166600	29450	29450	29450	29450	0
224	20240226	155200	11714166600	29450	29450	29450	29450	0
225	20240226	155100	11714166600	29450	29450	29450	29450	0
226	20240226	155000	11714166600	29450	29450	29450	29450	0
227	20240226	154900	11714166600	29450	29450	29450	29450	0
228	20240226	154800	11714166600	29450	29450	29450	29450	0
229	20240226	154700	11714166600	29450	29450	29450	29450	0
230	20240226	154600	11714166600	29450	29450	29450	29450	0
231	20240226	154500	11714166600	29450	29450	29450	29450	0
232	20240226	154400	11714166600	29450	29450	29450	29450	0
233	20240226	154300	11714166600	29450	29450	29450	29450	0
234	20240226	154200	11714166600	29450	29450	29450	29450	0
235	20240226	154100	11714166600	29450	29450	29450	29450	0
236	20240226	154000	11714166600	29450	29450	29450	29450	0
237	20240226	153900	11714166600	29450	29450	29450	29450	0
238	20240226	153800	11714166600	29450	29450	29450	29450	0
239	20240226	153700	11714166600	29450	29450	29450	29450	0
240	20240226	153600	11714166600	29450	29450	29450	29450	0
241	20240226	153500	11714166600	29450	29450	29450	29450	0
242	20240226	153400	11714166600	29450	29450	29450	29450	8990
243	20240226	153300	11714166600	29450	29450	29450	29450	0
244	20240226	153200	11714166600	29450	29450	29450	29450	0
245	20240226	153100	11714166600	29450	29450	29450	29450	0
246	20240226	153000	11714166600	29450	29450	29450	29450	8990
247	20240226	152900	11449411100	29500	29500	29500	29500	0
248	20240226	152800	11449411100	29500	29500	29500	29500	0
249	20240226	152700	11449411100	29500	29500	29500	29500	0
250	20240226	152600	11449411100	29500	29500	29500	29500	0
251	20240226	152500	11449411100	29500	29500	29500	29500	0
252	20240226	152400	11449411100	29500	29500	29500	29500	0
253	20240226	152300	11449411100	29500	29500	29500	29500	0
254	20240226	152200	11449411100	29500	29500	29500	29500	0
255	20240226	152100	11449411100	29500	29500	29500	29500	0
256	20240226	152000	11449411100	29500	29500	29500	29500	0
257	20240226	151900	11449411100	29500	29550	29550	29450	4625
258	20240226	151800	11312963550	29550	29600	29600	29550	894
259	20240226	151700	11286530500	29600	29600	29600	29550	692
260	20240226	151600	11266050100	29550	29650	29650	29550	1301
261	20240226	151500	11227499950	29650	29550	29650	29550	1887
262	20240226	151400	11171678650	29550	29650	29650	29550	2261
263	20240226	151300	11104754700	29650	29650	29650	29600	1243
264	20240226	151200	11067901750	29650	29650	29650	29600	324
265	20240226	151100	11058305750	29600	29600	29600	29600	1972
266	20240226	151000	10999934550	29600	29600	29650	29600	66
267	20240226	150900	10997980650	29650	29550	29650	29550	1188
268	20240226	150800	10962824150	29550	29550	29600	29550	462
269	20240226	150700	10949168050	29550	29600	29600	29550	243
270	20240226	150600	10941980450	29600	29550	29600	29550	363
271	20240226	150500	10931238200	29600	29600	29600	29550	432
272	20240226	150400	10918467900	29600	29600	29600	29550	799
273	20240226	150300	10894820750	29550	29550	29600	29550	146
274	20240226	150200	10890506100	29600	29550	29600	29550	148
275	20240226	150100	10886129100	29600	29600	29600	29550	1107
276	20240226	150000	10853416900	29550	29500	29550	29500	1952
277	20240226	145900	10795782300	29550	29500	29550	29500	454
278	20240226	145800	10782380850	29550	29450	29550	29450	414
279	20240226	145700	10770167100	29500	29500	29500	29450	351
280	20240226	145600	10759819000	29500	29500	29500	29450	375
281	20240226	145500	10748763950	29500	29450	29500	29450	236
282	20240226	145400	10741803300	29500	29500	29500	29450	32
283	20240226	145300	10740860150	29450	29450	29500	29450	1458
284	20240226	145200	10697922000	29450	29450	29500	29450	857
285	20240226	145100	10672683000	29450	29550	29550	29450	1619
286	20240226	145000	10624947400	29500	29550	29550	29500	944
287	20240226	144900	10597093200	29500	29500	29600	29500	7498
288	20240226	144800	10375892950	29550	29550	29550	29500	234
289	20240226	144700	10368982400	29550	29550	29550	29500	603
290	20240226	144600	10351165000	29550	29550	29550	29500	230
291	20240226	144500	10344377250	29550	29550	29550	29500	6503
292	20240226	144400	10152221350	29550	29600	29600	29550	746
293	20240226	144300	10130143750	29600	29650	29650	29600	1945
294	20240226	144200	10072571700	29650	29600	29650	29600	772
295	20240226	144100	10049710150	29650	29600	29650	29600	103
296	20240226	144000	10046661300	29600	29600	29650	29600	351
297	20240226	143900	10036269150	29650	29600	29650	29600	1001
298	20240226	143800	10006635450	29650	29650	29650	29600	156
299	20240226	143700	10002017550	29600	29600	29650	29600	70
300	20240226	143600	9999945000	29600	29600	29650	29600	316
301	20240226	143500	9990591050	29600	29650	29650	29600	1341
302	20240226	143400	9950897100	29600	29600	29650	29600	264
303	20240226	143300	9943082450	29600	29600	29600	29600	242
304	20240226	143200	9935919250	29600	29650	29650	29600	25
305	20240226	143100	9935179200	29650	29600	29650	29600	78
306	20240226	143000	9932868050	29650	29650	29650	29600	38
307	20240226	142900	9931742300	29600	29650	29650	29600	247
308	20240226	142800	9924427450	29650	29650	29650	29600	173
309	20240226	142700	9919299000	29600	29600	29650	29600	75
310	20240226	142600	9917078300	29600	29650	29650	29600	788
311	20240226	142500	9893714150	29650	29600	29650	29600	310
312	20240226	142400	9884532450	29600	29650	29650	29550	2344
313	20240226	142300	9815160600	29650	29600	29650	29600	394
314	20240226	142200	9803492450	29600	29600	29600	29600	666
315	20240226	142100	9783778850	29600	29700	29700	29600	231
316	20240226	142000	9776935600	29650	29650	29700	29600	276
317	20240226	141900	9768752500	29600	29700	29700	29600	1233
318	20240226	141800	9732197750	29650	29650	29650	29600	457
319	20240226	141700	9718656550	29650	29650	29650	29600	139
320	20240226	141600	9714536650	29650	29650	29650	29650	1078
321	20240226	141500	9682573950	29650	29650	29650	29650	14
322	20240226	141400	9682158850	29650	29650	29700	29650	180
323	20240226	141300	9676816850	29600	29600	29650	29600	1934
324	20240226	141200	9619559900	29600	29650	29650	29600	183
325	20240226	141100	9614134850	29650	29650	29650	29650	56
326	20240226	141000	9612474450	29700	29650	29700	29650	140
327	20240226	140900	9608318350	29650	29650	29650	29650	59
328	20240226	140800	9606569000	29650	29650	29650	29600	685
329	20240226	140700	9586278050	29650	29650	29650	29600	299
330	20240226	140600	9577417750	29650	29600	29650	29600	102
331	20240226	140500	9574398500	29600	29600	29600	29600	562
332	20240226	140400	9557763300	29600	29600	29600	29600	589
333	20240226	140300	9540328900	29600	29550	29650	29550	1362
334	20240226	140200	9500013800	29550	29600	29600	29550	3666
335	20240226	140100	9391681050	29600	29550	29600	29550	178
336	20240226	140000	9386417900	29550	29550	29600	29550	2344
337	20240226	135900	9317152450	29550	29600	29600	29550	1378
338	20240226	135800	9276364250	29650	29650	29650	29600	50
339	20240226	135700	9274882700	29650	29650	29650	29600	184
340	20240226	135600	9269430600	29600	29600	29650	29600	367
341	20240226	135500	9258566950	29600	29650	29650	29600	9939
342	20240226	135400	8964228900	29650	29650	29650	29650	165
343	20240226	135300	8959336650	29700	29700	29700	29650	2668
344	20240226	135200	8880208600	29650	29650	29700	29650	101
345	20240226	135100	8877213850	29700	29700	29700	29650	964
346	20240226	135000	8848623550	29650	29700	29700	29650	507
347	20240226	134900	8833569300	29700	29700	29700	29700	97
348	20240226	134800	8830688400	29700	29700	29700	29700	244
349	20240226	134700	8823441600	29700	29700	29700	29700	141
350	20240226	134600	8819253900	29700	29700	29700	29700	518
351	20240226	134500	8803869300	29750	29700	29750	29700	548
352	20240226	134400	8787592750	29750	29750	29750	29700	57
353	20240226	134300	8785897950	29700	29700	29700	29700	505
354	20240226	134200	8770899450	29700	29650	29700	29650	92
355	20240226	134100	8768169000	29650	29700	29700	29650	580
356	20240226	134000	8750971700	29700	29700	29700	29650	958
357	20240226	133900	8722522600	29700	29700	29700	29650	1004
358	20240226	133800	8692737650	29700	29650	29700	29650	276
359	20240226	133700	8684550500	29650	29700	29700	29650	59
360	20240226	133600	8682801000	29700	29700	29700	29650	3201
361	20240226	133500	8587889850	29700	29700	29700	29700	5106
362	20240226	133400	8436241650	29700	29700	29750	29700	1211
363	20240226	133300	8400268250	29750	29750	29750	29700	3713
364	20240226	133200	8289978750	29750	29700	29750	29700	896
365	20240226	133100	8263366450	29700	29700	29700	29700	100
366	20240226	133000	8260396450	29700	29750	29800	29700	1783
367	20240226	132900	8207353550	29750	29750	29750	29750	10
368	20240226	132800	8207056050	29800	29800	29800	29750	508
369	20240226	132700	8191930850	29800	29800	29800	29750	83
370	20240226	132600	8189459300	29750	29750	29800	29750	51
371	20240226	132500	8187941950	29750	29750	29800	29750	365
372	20240226	132400	8177082900	29800	29750	29800	29750	263
373	20240226	132300	8169257700	29750	29750	29750	29750	66
374	20240226	132200	8167294200	29750	29750	29750	29750	66
375	20240226	132100	8165330700	29750	29750	29800	29750	302
376	20240226	132000	8156336800	29800	29800	29800	29750	210
377	20240226	131900	8150085850	29800	29800	29800	29750	92
378	20240226	131800	8147348700	29800	29750	29800	29750	24
379	20240226	131700	8146634200	29750	29800	29800	29750	241
380	20240226	131600	8139464300	29750	29800	29800	29750	88
381	20240226	131500	8136844950	29750	29800	29800	29750	119
382	20240226	131400	8133299200	29750	29800	29800	29750	389
383	20240226	131300	8121721450	29800	29750	29800	29750	119
384	20240226	131200	8118181150	29750	29750	29800	29750	50
385	20240226	131100	8116693550	29750	29750	29800	29750	263
386	20240226	131000	8108868000	29750	29800	29800	29750	4
387	20240226	130900	8108748900	29800	29800	29800	29750	176
388	20240226	130800	8103507550	29800	29800	29800	29800	20
389	20240226	130700	8102911550	29750	29750	29750	29750	381
390	20240226	130600	8091576800	29750	29750	29750	29750	468
391	20240226	130500	8077653800	29750	29750	29750	29750	376
392	20240226	130400	8066467800	29750	29800	29800	29750	238
393	20240226	130300	8059377200	29800	29800	29850	29800	80
394	20240226	130200	8056990000	29800	29800	29800	29750	75
395	20240226	130100	8054756350	29800	29750	29800	29750	380
396	20240226	130000	8043432500	29750	29800	29800	29750	129
397	20240226	125900	8039591450	29800	29750	29800	29750	630
398	20240226	125800	8020842450	29750	29800	29800	29750	195
399	20240226	125700	8015036400	29800	29800	29800	29750	478
400	20240226	125600	8000799000	29800	29800	29800	29750	15
401	20240226	125500	8000352450	29800	29800	29800	29750	156
402	20240226	125400	7995707050	29800	29750	29800	29750	133
403	20240226	125300	7991748650	29800	29750	29800	29750	387
404	20240226	125200	7980227400	29750	29800	29800	29750	179
405	20240226	125100	7974901050	29800	29750	29800	29750	618
406	20240226	125000	7956501800	29750	29750	29750	29750	268
407	20240226	124900	7948528800	29750	29800	29800	29750	17
408	20240226	124800	7948022900	29700	29750	29750	29700	491
409	20240226	124700	7933419300	29750	29750	29750	29750	29
410	20240226	124600	7932556550	29750	29800	29800	29750	130
411	20240226	124500	7928688500	29750	29800	29800	29750	21
412	20240226	124400	7928063250	29800	29800	29800	29750	462
413	20240226	124300	7914298000	29800	29750	29800	29750	112
414	20240226	124200	7910965950	29750	29800	29850	29750	841
415	20240226	124100	7885900750	29800	29800	29800	29750	113
416	20240226	124000	7882535050	29800	29800	29800	29750	162
417	20240226	123900	7877710100	29800	29750	29800	29750	87
418	20240226	123800	7875119550	29750	29750	29750	29750	0
419	20240226	123700	7875119550	29750	29750	29750	29700	663
420	20240226	123600	7855397650	29800	29800	29800	29750	255
421	20240226	123500	7847810400	29800	29800	29800	29750	53
422	20240226	123400	7846231450	29750	29800	29800	29750	363
423	20240226	123300	7835417550	29800	29850	29850	29800	108
424	20240226	123200	7832198950	29850	29800	29850	29800	53
425	20240226	123100	7830619400	29800	29850	29850	29800	130
426	20240226	123000	7826744900	29800	29750	29800	29750	1000
427	20240226	122900	7796954350	29750	29750	29750	29750	743
428	20240226	122800	7774850100	29700	29750	29750	29700	118
429	20240226	122700	7771345000	29750	29750	29750	29700	350
430	20240226	122600	7760932750	29700	29700	29750	29700	279
431	20240226	122500	7752637100	29700	29700	29750	29700	164
432	20240226	122400	7747766250	29700	29750	29750	29700	418
433	20240226	122300	7735350400	29750	29750	29750	29750	175
434	20240226	122200	7730144150	29750	29750	29750	29750	110
435	20240226	122100	7726871650	29750	29750	29800	29750	89
436	20240226	122000	7724223550	29800	29800	29800	29800	6
437	20240226	121900	7724044750	29800	29750	29800	29750	657
438	20240226	121800	7704497650	29750	29800	29800	29750	27
439	20240226	121700	7703694250	29800	29750	29800	29750	324
440	20240226	121600	7694055200	29750	29750	29750	29750	276
441	20240226	121500	7685844200	29750	29750	29750	29750	118
442	20240226	121400	7682333700	29750	29800	29800	29750	102
443	20240226	121300	7679299100	29750	29800	29800	29750	727
444	20240226	121200	7657645800	29750	29750	29750	29750	80
445	20240226	121100	7655265800	29750	29750	29750	29700	459
446	20240226	121000	7641615550	29700	29700	29700	29700	44
447	20240226	120900	7640308750	29700	29750	29750	29700	275
448	20240226	120800	7632139750	29700	29750	29750	29700	142
449	20240226	120700	7627916700	29700	29750	29800	29700	226
450	20240226	120600	7621193100	29750	29750	29750	29750	174
451	20240226	120500	7616016600	29750	29750	29800	29750	145
452	20240226	120400	7611702500	29750	29800	29800	29750	418
453	20240226	120300	7599266650	29750	29750	29750	29700	120
454	20240226	120200	7595697150	29750	29750	29750	29700	15
455	20240226	120100	7595251400	29750	29750	29750	29700	114
456	20240226	120000	7591862200	29750	29750	29750	29700	192
457	20240226	115900	7586152250	29750	29700	29750	29700	568
458	20240226	115800	7569269800	29700	29750	29750	29700	1505
459	20240226	115700	7524549650	29750	29750	29750	29750	2160
460	20240226	115600	7460289650	29750	29800	29800	29750	15
461	20240226	115500	7459843150	29750	29800	29800	29750	41
462	20240226	115400	7458622600	29750	29800	29800	29750	68
463	20240226	115300	7456599000	29750	29750	29800	29700	320
464	20240226	115200	7447079050	29750	29700	29750	29700	710
465	20240226	115100	7425957200	29700	29700	29750	29700	650
466	20240226	115000	7406636600	29700	29700	29750	29700	43
467	20240226	114900	7405359400	29700	29700	29750	29700	322
468	20240226	114800	7395795900	29750	29750	29750	29700	180
469	20240226	114700	7390442650	29750	29700	29750	29700	274
470	20240226	114600	7382301350	29800	29750	29800	29750	294
471	20240226	114500	7373554150	29750	29800	29800	29750	66
472	20240226	114400	7371590550	29800	29800	29800	29700	270
473	20240226	114300	7363564400	29800	29800	29800	29750	232
474	20240226	114200	7356660850	29800	29800	29800	29750	115
475	20240226	114100	7353234250	29750	29750	29750	29700	543
476	20240226	114000	7337084800	29750	29700	29750	29700	194
477	20240226	113900	7331315600	29700	29700	29750	29700	842
478	20240226	113800	7306308100	29700	29700	29750	29700	304
479	20240226	113700	7297279100	29700	29700	29700	29700	674
480	20240226	113600	7277261300	29750	29700	29750	29700	369
481	20240226	113500	7266300950	29700	29700	29750	29700	95
482	20240226	113400	7263479350	29750	29750	29750	29750	16
483	20240226	113300	7263003350	29700	29700	29750	29650	2625
484	20240226	113200	7185041850	29750	29700	29750	29700	515
485	20240226	113100	7169733100	29700	29750	29750	29700	382
486	20240226	113000	7158383500	29700	29700	29750	29700	967
487	20240226	112900	7129661950	29700	29700	29700	29700	445
488	20240226	112800	7116445450	29700	29750	29750	29700	3261
489	20240226	112700	7019589650	29750	29750	29800	29750	129
490	20240226	112600	7015751650	29750	29700	29750	29700	250
491	20240226	112500	7008323650	29750	29750	29750	29750	350
492	20240226	112400	6997911150	29750	29800	29800	29750	330
493	20240226	112300	6988089450	29800	29750	29800	29750	172
494	20240226	112200	6982969300	29750	29750	29800	29750	878
495	20240226	112100	6956842600	29800	29750	29800	29750	351
496	20240226	112000	6946391550	29750	29800	29800	29750	33
497	20240226	111900	6945409550	29800	29850	29850	29750	231
498	20240226	111800	6938527950	29800	29850	29850	29800	140
499	20240226	111700	6934355900	29850	29850	29850	29800	98
500	20240226	111600	6931433100	29800	29750	29800	29750	573
501	20240226	111500	6914367700	29800	29750	29850	29750	176
502	20240226	111400	6909118800	29850	29750	29850	29700	586
503	20240226	111300	6891675650	29750	29700	29750	29650	1138
504	20240226	111200	6857883950	29700	29700	29700	29700	763
505	20240226	111100	6835222850	29700	29700	29750	29700	1429
506	20240226	111000	6792781500	29700	29750	29750	29700	411
507	20240226	110900	6780574150	29750	29750	29750	29700	141
508	20240226	110800	6776379750	29700	29700	29750	29700	1929
509	20240226	110700	6719087900	29700	29750	29800	29700	1905
510	20240226	110600	6662426750	29800	29750	29800	29700	588
511	20240226	110500	6644933700	29750	29800	29800	29700	94
512	20240226	110400	6642138550	29750	29750	29750	29700	1101
513	20240226	110300	6609398650	29750	29750	29750	29700	827
514	20240226	110200	6584805600	29750	29700	29750	29700	493
515	20240226	110100	6570152850	29750	29700	29750	29700	125
516	20240226	110000	6566438350	29750	29750	29750	29700	622
517	20240226	105900	6547939800	29750	29750	29800	29750	961
518	20240226	105800	6519349850	29750	29750	29750	29700	674
519	20240226	105700	6499322600	29750	29700	29750	29700	360
520	20240226	105600	6488625200	29700	29700	29750	29700	2742
521	20240226	105500	6407187250	29700	29800	29800	29700	1275
522	20240226	105400	6369304300	29750	29800	29800	29750	379
523	20240226	105300	6358024850	29800	29800	29850	29750	865
524	20240226	105200	6332256900	29850	29800	29850	29750	738
525	20240226	105100	6310279400	29800	29800	29800	29750	1092
526	20240226	105000	6277788600	29800	29800	29800	29750	101
527	20240226	104900	6274780400	29800	29800	29800	29750	301
528	20240226	104800	6265819900	29800	29700	29800	29650	1341
529	20240226	104700	6225976200	29700	29750	29800	29650	4860
530	20240226	104600	6081522850	29750	29800	29850	29750	1260
531	20240226	104500	6043997100	29750	29900	29900	29700	13580
532	20240226	104400	5639191250	29900	29900	29900	29850	891
533	20240226	104300	5612550900	29950	29950	29950	29950	163
534	20240226	104200	5607669050	30000	30000	30000	30000	173
535	20240226	104100	5602479050	29950	29900	29950	29850	1813
536	20240226	104000	5548299250	29900	29950	29950	29900	1959
537	20240226	103900	5489725100	29950	29950	29950	29850	3672
538	20240226	103800	5379993600	29950	29950	29950	29900	4463
539	20240226	103700	5246472250	29950	30000	30000	29950	262
540	20240226	103600	5238624250	30000	29950	30050	29950	531
541	20240226	103500	5222707050	29950	30050	30050	29950	5657
542	20240226	103400	5053092950	30050	30050	30100	30050	194
543	20240226	103300	5047261450	30050	30050	30100	30000	454
544	20240226	103200	5033619700	30100	30050	30150	30050	87
545	20240226	103100	5031002500	30050	30150	30150	30050	215
546	20240226	103000	5024530850	30150	30050	30150	30050	259
547	20240226	102900	5016737850	30050	30050	30100	30000	506
548	20240226	102800	5001535200	30050	30000	30100	30000	413
549	20240226	102700	4989133550	30000	30050	30050	30000	171
550	20240226	102600	4984002750	30050	30100	30100	30050	235
551	20240226	102500	4976940450	30100	30100	30100	30100	0
552	20240226	102400	4976940450	30100	30050	30100	30000	401
553	20240226	102300	4964889350	30000	30000	30050	29950	215
554	20240226	102200	4958441700	29950	30000	30000	29900	1766
555	20240226	102100	4905556650	30000	30050	30050	29950	3761
556	20240226	102000	4792858450	30050	30000	30050	30000	783
557	20240226	101900	4769347750	30000	30000	30050	30000	116
558	20240226	101800	4765867700	30000	30100	30100	30000	882
559	20240226	101700	4739371650	30150	30150	30150	30050	1216
560	20240226	101600	4702743700	30150	30100	30150	30100	81
561	20240226	101500	4700303850	30100	30200	30200	30050	472
562	20240226	101400	4686068700	30150	30150	30150	30100	443
563	20240226	101300	4672717700	30100	30050	30100	30000	1263
564	20240226	101200	4634763150	30000	29950	30000	29950	716
565	20240226	101100	4613303300	29950	29950	30000	29900	1810
566	20240226	101000	4559140100	29950	30000	30050	29950	4625
567	20240226	100900	4420492000	29950	30050	30050	29950	643
568	20240226	100800	4401207800	30000	30050	30050	30000	3731
569	20240226	100700	4289241050	30000	30050	30100	30000	2817
570	20240226	100600	4204605700	30050	30150	30150	30050	2780
571	20240226	100500	4120972600	30150	30200	30200	30100	2650
572	20240226	100400	4041054400	30200	30200	30200	30150	1231
573	20240226	100300	4003888200	30150	30200	30200	30150	752
574	20240226	100200	3981209050	30200	30250	30250	30200	272
575	20240226	100100	3972994100	30200	30250	30250	30200	732
576	20240226	100000	3950885200	30250	30200	30300	30200	365
577	20240226	095900	3939847500	30250	30300	30300	30200	827
578	20240226	095800	3914844650	30250	30150	30250	30150	424
579	20240226	095700	3902033050	30200	30200	30200	30150	1098
580	20240226	095600	3868879350	30200	30200	30250	30200	163
581	20240226	095500	3863953500	30200	30250	30300	30200	4124
582	20240226	095400	3739342550	30300	30250	30300	30250	123
583	20240226	095300	3735621300	30250	30250	30300	30250	644
584	20240226	095200	3716135150	30250	30300	30300	30250	488
585	20240226	095100	3701361700	30300	30350	30400	30250	3231
586	20240226	095000	3603326900	30400	30450	30450	30400	132
587	20240226	094900	3599313150	30500	30450	30500	30400	365
588	20240226	094800	3588187800	30450	30450	30450	30400	1101
589	20240226	094700	3554696750	30400	30400	30400	30350	115
590	20240226	094600	3551203250	30400	30300	30400	30300	1279
591	20240226	094500	3512392700	30350	30300	30350	30250	702
592	20240226	094400	3491122600	30150	30250	30350	30150	3716
593	20240226	094300	3378831950	30250	30300	30300	30250	542
594	20240226	094200	3362430800	30300	30350	30350	30200	1891
595	20240226	094100	3305238200	30300	30350	30350	30300	5360
596	20240226	094000	3142702950	30350	30400	30400	30350	2144
597	20240226	093900	3077573900	30400	30400	30400	30350	1137
598	20240226	093800	3043052300	30350	30400	30450	30350	1924
599	20240226	093700	2984552100	30400	30450	30500	30400	1261
600	20240226	093600	2946132000	30450	30500	30500	30450	643
601	20240226	093500	2926538350	30500	30550	30550	30500	200
602	20240226	093400	2920438000	30550	30500	30550	30450	2016
603	20240226	093300	2858944700	30550	30500	30550	30500	969
604	20240226	093200	2829357300	30500	30550	30550	30500	458
605	20240226	093100	2815366850	30550	30500	30600	30450	1660
606	20240226	093000	2764712650	30500	30500	30500	30500	142
607	20240226	092900	2760381650	30450	30500	30600	30450	1157
608	20240226	092800	2725042350	30500	30550	30600	30450	233
609	20240226	092700	2717921200	30500	30600	30600	30500	1308
610	20240226	092600	2677973300	30600	30500	30600	30450	2382
611	20240226	092500	2605267950	30500	30450	30500	30350	1600
612	20240226	092400	2556595900	30450	30600	30600	30400	3017
613	20240226	092300	2464640250	30600	30450	30600	30400	2885
614	20240226	092200	2376738250	30400	30450	30500	30400	663
615	20240226	092100	2356543700	30450	30400	30550	30400	141
616	20240226	092000	2352244550	30550	30400	30550	30350	1457
617	20240226	091900	2307905900	30500	30350	30500	30300	903
618	20240226	091800	2280458250	30350	30350	30400	30350	870
619	20240226	091700	2254039350	30400	30300	30450	30300	1292
620	20240226	091600	2214858900	30300	30350	30350	30300	754
621	20240226	091500	2191993600	30350	30400	30500	30350	2280
622	20240226	091400	2122702950	30400	30400	30550	30400	2364
623	20240226	091300	2050710550	30400	30450	30500	30400	894
624	20240226	091200	2023501400	30450	30650	30700	30450	4443
625	20240226	091100	1887678250	30600	30650	30650	30600	1849
626	20240226	091000	1831065600	30650	30800	30850	30600	7880
627	20240226	090900	1588947250	30800	30750	30850	30700	7461
628	20240226	090800	1359301500	30750	30600	30750	30600	6363
629	20240226	090700	1164067850	30650	30600	30650	30500	2976
630	20240226	090600	1073014800	30600	30550	30600	30500	5400
631	20240226	090500	908034850	30550	30400	30550	30400	1795
632	20240226	090400	853320800	30400	30400	30450	30350	2746
633	20240226	090300	769792200	30400	30500	30550	30350	2325
634	20240226	090200	698999350	30550	30350	30550	30150	6385
635	20240226	090100	505173250	30350	29900	30350	29850	2974
636	20240226	090000	415641100	30100	30150	30350	29900	13450