KissMeData/282880/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	205600	2632584350	27050	27050	27050	27050	799
3	20240227	205500	2632584350	27050	27050	27050	27050	0
4	20240227	205400	2632584350	27050	27050	27050	27050	0
5	20240227	205300	2632584350	27050	27050	27050	27050	0
6	20240227	205200	2632584350	27050	27050	27050	27050	0
7	20240227	205100	2632584350	27050	27050	27050	27050	0
8	20240227	205000	2632584350	27050	27050	27050	27050	0
9	20240227	204900	2632584350	27050	27050	27050	27050	0
10	20240227	204800	2632584350	27050	27050	27050	27050	0
11	20240227	204700	2632584350	27050	27050	27050	27050	0
12	20240227	204600	2632584350	27050	27050	27050	27050	0
13	20240227	204500	2632584350	27050	27050	27050	27050	0
14	20240227	204400	2632584350	27050	27050	27050	27050	0
15	20240227	204300	2632584350	27050	27050	27050	27050	0
16	20240227	204200	2632584350	27050	27050	27050	27050	0
17	20240227	204100	2632584350	27050	27050	27050	27050	0
18	20240227	204000	2632584350	27050	27050	27050	27050	0
19	20240227	203900	2632584350	27050	27050	27050	27050	0
20	20240227	203800	2632584350	27050	27050	27050	27050	0
21	20240227	203700	2632584350	27050	27050	27050	27050	0
22	20240227	203600	2632584350	27050	27050	27050	27050	0
23	20240227	203500	2632584350	27050	27050	27050	27050	0
24	20240227	203400	2632584350	27050	27050	27050	27050	0
25	20240227	203300	2632584350	27050	27050	27050	27050	0
26	20240227	203200	2632584350	27050	27050	27050	27050	0
27	20240227	203100	2632584350	27050	27050	27050	27050	0
28	20240227	203000	2632584350	27050	27050	27050	27050	0
29	20240227	202900	2632584350	27050	27050	27050	27050	0
30	20240227	202800	2632584350	27050	27050	27050	27050	0
31	20240227	202700	2632584350	27050	27050	27050	27050	0
32	20240227	202600	2632584350	27050	27050	27050	27050	799
33	20240227	202500	2632584350	27050	27050	27050	27050	0
34	20240227	202400	2632584350	27050	27050	27050	27050	0
35	20240227	202300	2632584350	27050	27050	27050	27050	0
36	20240227	202200	2632584350	27050	27050	27050	27050	0
37	20240227	202100	2632584350	27050	27050	27050	27050	0
38	20240227	202000	2632584350	27050	27050	27050	27050	0
39	20240227	201900	2632584350	27050	27050	27050	27050	0
40	20240227	201800	2632584350	27050	27050	27050	27050	0
41	20240227	201700	2632584350	27050	27050	27050	27050	0
42	20240227	201600	2632584350	27050	27050	27050	27050	0
43	20240227	201500	2632584350	27050	27050	27050	27050	0
44	20240227	201400	2632584350	27050	27050	27050	27050	0
45	20240227	201300	2632584350	27050	27050	27050	27050	0
46	20240227	201200	2632584350	27050	27050	27050	27050	0
47	20240227	201100	2632584350	27050	27050	27050	27050	0
48	20240227	201000	2632584350	27050	27050	27050	27050	0
49	20240227	200900	2632584350	27050	27050	27050	27050	0
50	20240227	200800	2632584350	27050	27050	27050	27050	0
51	20240227	200700	2632584350	27050	27050	27050	27050	0
52	20240227	200600	2632584350	27050	27050	27050	27050	0
53	20240227	200500	2632584350	27050	27050	27050	27050	0
54	20240227	200400	2632584350	27050	27050	27050	27050	0
55	20240227	200300	2632584350	27050	27050	27050	27050	0
56	20240227	200200	2632584350	27050	27050	27050	27050	0
57	20240227	200100	2632584350	27050	27050	27050	27050	0
58	20240227	200000	2632584350	27050	27050	27050	27050	0
59	20240227	195900	2632584350	27050	27050	27050	27050	0
60	20240227	195800	2632584350	27050	27050	27050	27050	0
61	20240227	195700	2632584350	27050	27050	27050	27050	0
62	20240227	195600	2632584350	27050	27050	27050	27050	799
63	20240227	195500	2632584350	27050	27050	27050	27050	0
64	20240227	195400	2632584350	27050	27050	27050	27050	0
65	20240227	195300	2632584350	27050	27050	27050	27050	0
66	20240227	195200	2632584350	27050	27050	27050	27050	0
67	20240227	195100	2632584350	27050	27050	27050	27050	0
68	20240227	195000	2632584350	27050	27050	27050	27050	0
69	20240227	194900	2632584350	27050	27050	27050	27050	0
70	20240227	194800	2632584350	27050	27050	27050	27050	0
71	20240227	194700	2632584350	27050	27050	27050	27050	0
72	20240227	194600	2632584350	27050	27050	27050	27050	0
73	20240227	194500	2632584350	27050	27050	27050	27050	0
74	20240227	194400	2632584350	27050	27050	27050	27050	0
75	20240227	194300	2632584350	27050	27050	27050	27050	0
76	20240227	194200	2632584350	27050	27050	27050	27050	0
77	20240227	194100	2632584350	27050	27050	27050	27050	0
78	20240227	194000	2632584350	27050	27050	27050	27050	0
79	20240227	193900	2632584350	27050	27050	27050	27050	0
80	20240227	193800	2632584350	27050	27050	27050	27050	0
81	20240227	193700	2632584350	27050	27050	27050	27050	0
82	20240227	193600	2632584350	27050	27050	27050	27050	0
83	20240227	193500	2632584350	27050	27050	27050	27050	0
84	20240227	193400	2632584350	27050	27050	27050	27050	0
85	20240227	193300	2632584350	27050	27050	27050	27050	0
86	20240227	193200	2632584350	27050	27050	27050	27050	0
87	20240227	193100	2632584350	27050	27050	27050	27050	0
88	20240227	193000	2632584350	27050	27050	27050	27050	0
89	20240227	192900	2632584350	27050	27050	27050	27050	0
90	20240227	192800	2632584350	27050	27050	27050	27050	0
91	20240227	192700	2632584350	27050	27050	27050	27050	0
92	20240227	192600	2632584350	27050	27050	27050	27050	799
93	20240227	192500	2632584350	27050	27050	27050	27050	0
94	20240227	192400	2632584350	27050	27050	27050	27050	0
95	20240227	192300	2632584350	27050	27050	27050	27050	0
96	20240227	192200	2632584350	27050	27050	27050	27050	0
97	20240227	192100	2632584350	27050	27050	27050	27050	0
98	20240227	192000	2632584350	27050	27050	27050	27050	0
99	20240227	191900	2632584350	27050	27050	27050	27050	0
100	20240227	191800	2632584350	27050	27050	27050	27050	0
101	20240227	191700	2632584350	27050	27050	27050	27050	0
102	20240227	191600	2632584350	27050	27050	27050	27050	0
103	20240227	191500	2632584350	27050	27050	27050	27050	0
104	20240227	191400	2632584350	27050	27050	27050	27050	0
105	20240227	191300	2632584350	27050	27050	27050	27050	0
106	20240227	191200	2632584350	27050	27050	27050	27050	0
107	20240227	191100	2632584350	27050	27050	27050	27050	0
108	20240227	191000	2632584350	27050	27050	27050	27050	0
109	20240227	190900	2632584350	27050	27050	27050	27050	0
110	20240227	190800	2632584350	27050	27050	27050	27050	0
111	20240227	190700	2632584350	27050	27050	27050	27050	0
112	20240227	190600	2632584350	27050	27050	27050	27050	0
113	20240227	190500	2632584350	27050	27050	27050	27050	0
114	20240227	190400	2632584350	27050	27050	27050	27050	0
115	20240227	190300	2632584350	27050	27050	27050	27050	0
116	20240227	190200	2632584350	27050	27050	27050	27050	0
117	20240227	190100	2632584350	27050	27050	27050	27050	0
118	20240227	190000	2632584350	27050	27050	27050	27050	0
119	20240227	185900	2632584350	27050	27050	27050	27050	0
120	20240227	185800	2632584350	27050	27050	27050	27050	0
121	20240227	185700	2632584350	27050	27050	27050	27050	0
122	20240227	185600	2632584350	27050	27050	27050	27050	799
123	20240227	185500	2632584350	27050	27050	27050	27050	0
124	20240227	185400	2632584350	27050	27050	27050	27050	0
125	20240227	185300	2632584350	27050	27050	27050	27050	0
126	20240227	185200	2632584350	27050	27050	27050	27050	0
127	20240227	185100	2632584350	27050	27050	27050	27050	0
128	20240227	185000	2632584350	27050	27050	27050	27050	0
129	20240227	184900	2632584350	27050	27050	27050	27050	0
130	20240227	184800	2632584350	27050	27050	27050	27050	0
131	20240227	184700	2632584350	27050	27050	27050	27050	0
132	20240227	184600	2632584350	27050	27050	27050	27050	0
133	20240227	184500	2632584350	27050	27050	27050	27050	0
134	20240227	184400	2632584350	27050	27050	27050	27050	0
135	20240227	184300	2632584350	27050	27050	27050	27050	0
136	20240227	184200	2632584350	27050	27050	27050	27050	0
137	20240227	184100	2632584350	27050	27050	27050	27050	0
138	20240227	184000	2632584350	27050	27050	27050	27050	0
139	20240227	183900	2632584350	27050	27050	27050	27050	0
140	20240227	183800	2632584350	27050	27050	27050	27050	0
141	20240227	183700	2632584350	27050	27050	27050	27050	0
142	20240227	183600	2632584350	27050	27050	27050	27050	0
143	20240227	183500	2632584350	27050	27050	27050	27050	0
144	20240227	183400	2632584350	27050	27050	27050	27050	0
145	20240227	183300	2632584350	27050	27050	27050	27050	0
146	20240227	183200	2632584350	27050	27050	27050	27050	0
147	20240227	183100	2632584350	27050	27050	27050	27050	0
148	20240227	183000	2632584350	27050	27050	27050	27050	0
149	20240227	182900	2632584350	27050	27050	27050	27050	0
150	20240227	182800	2632584350	27050	27050	27050	27050	0
151	20240227	182700	2632584350	27050	27050	27050	27050	0
152	20240227	182600	2632584350	27050	27050	27050	27050	799
153	20240227	182500	2632584350	27050	27050	27050	27050	0
154	20240227	182400	2632584350	27050	27050	27050	27050	0
155	20240227	182300	2632584350	27050	27050	27050	27050	0
156	20240227	182200	2632584350	27050	27050	27050	27050	0
157	20240227	182100	2632584350	27050	27050	27050	27050	0
158	20240227	182000	2632584350	27050	27050	27050	27050	0
159	20240227	181900	2632584350	27050	27050	27050	27050	0
160	20240227	181800	2632584350	27050	27050	27050	27050	0
161	20240227	181700	2632584350	27050	27050	27050	27050	0
162	20240227	181600	2632584350	27050	27050	27050	27050	0
163	20240227	181500	2632584350	27050	27050	27050	27050	0
164	20240227	181400	2632584350	27050	27050	27050	27050	0
165	20240227	181300	2632584350	27050	27050	27050	27050	0
166	20240227	181200	2632584350	27050	27050	27050	27050	0
167	20240227	181100	2632584350	27050	27050	27050	27050	0
168	20240227	181000	2632584350	27050	27050	27050	27050	0
169	20240227	180900	2632584350	27050	27050	27050	27050	0
170	20240227	180800	2632584350	27050	27050	27050	27050	0
171	20240227	180700	2632584350	27050	27050	27050	27050	0
172	20240227	180600	2632584350	27050	27050	27050	27050	0
173	20240227	180500	2632584350	27050	27050	27050	27050	0
174	20240227	180400	2632584350	27050	27050	27050	27050	0
175	20240227	180300	2632584350	27050	27050	27050	27050	0
176	20240227	180200	2632584350	27050	27050	27050	27050	0
177	20240227	180100	2632584350	27050	27050	27050	27050	0
178	20240227	180000	2632584350	27050	27050	27050	27050	0
179	20240227	175900	2632584350	27050	27050	27050	27050	0
180	20240227	175800	2632584350	27050	27050	27050	27050	0
181	20240227	175700	2632584350	27050	27050	27050	27050	0
182	20240227	175600	2632584350	27050	27050	27050	27050	799
183	20240227	175500	2632584350	27050	27050	27050	27050	0
184	20240227	175400	2632584350	27050	27050	27050	27050	0
185	20240227	175300	2632584350	27050	27050	27050	27050	0
186	20240227	175200	2632584350	27050	27050	27050	27050	0
187	20240227	175100	2632584350	27050	27050	27050	27050	0
188	20240227	175000	2632584350	27050	27050	27050	27050	0
189	20240227	174900	2632584350	27050	27050	27050	27050	0
190	20240227	174800	2632584350	27050	27050	27050	27050	0
191	20240227	174700	2632584350	27050	27050	27050	27050	0
192	20240227	174600	2632584350	27050	27050	27050	27050	0
193	20240227	174500	2632584350	27050	27050	27050	27050	0
194	20240227	174400	2632584350	27050	27050	27050	27050	0
195	20240227	174300	2632584350	27050	27050	27050	27050	0
196	20240227	174200	2632584350	27050	27050	27050	27050	0
197	20240227	174100	2632584350	27050	27050	27050	27050	0
198	20240227	174000	2632584350	27050	27050	27050	27050	0
199	20240227	173900	2632584350	27050	27050	27050	27050	0
200	20240227	173800	2632584350	27050	27050	27050	27050	0
201	20240227	173700	2632584350	27050	27050	27050	27050	0
202	20240227	173600	2632584350	27050	27050	27050	27050	0
203	20240227	173500	2632584350	27050	27050	27050	27050	0
204	20240227	173400	2632584350	27050	27050	27050	27050	0
205	20240227	173300	2632584350	27050	27050	27050	27050	0
206	20240227	173200	2632584350	27050	27050	27050	27050	0
207	20240227	173100	2632584350	27050	27050	27050	27050	0
208	20240227	173000	2632584350	27050	27050	27050	27050	0
209	20240227	172900	2632584350	27050	27050	27050	27050	0
210	20240227	172800	2632584350	27050	27050	27050	27050	0
211	20240227	172700	2632584350	27050	27050	27050	27050	0
212	20240227	172600	2632584350	27050	27050	27050	27050	799
213	20240227	172500	2632584350	27050	27050	27050	27050	0
214	20240227	172400	2632584350	27050	27050	27050	27050	0
215	20240227	172300	2632584350	27050	27050	27050	27050	0
216	20240227	172200	2632584350	27050	27050	27050	27050	0
217	20240227	172100	2632584350	27050	27050	27050	27050	0
218	20240227	172000	2632584350	27050	27050	27050	27050	0
219	20240227	171900	2632584350	27050	27050	27050	27050	0
220	20240227	171800	2632584350	27050	27050	27050	27050	0
221	20240227	171700	2632584350	27050	27050	27050	27050	0
222	20240227	171600	2632584350	27050	27050	27050	27050	0
223	20240227	171500	2632584350	27050	27050	27050	27050	0
224	20240227	171400	2632584350	27050	27050	27050	27050	0
225	20240227	171300	2632584350	27050	27050	27050	27050	0
226	20240227	171200	2632584350	27050	27050	27050	27050	0
227	20240227	171100	2632584350	27050	27050	27050	27050	0
228	20240227	171000	2632584350	27050	27050	27050	27050	0
229	20240227	170900	2632584350	27050	27050	27050	27050	0
230	20240227	170800	2632584350	27050	27050	27050	27050	0
231	20240227	170700	2632584350	27050	27050	27050	27050	0
232	20240227	170600	2632584350	27050	27050	27050	27050	0
233	20240227	170500	2632584350	27050	27050	27050	27050	0
234	20240227	170400	2632584350	27050	27050	27050	27050	0
235	20240227	170300	2632584350	27050	27050	27050	27050	0
236	20240227	170200	2632584350	27050	27050	27050	27050	0
237	20240227	170100	2632584350	27050	27050	27050	27050	0
238	20240227	170000	2632584350	27050	27050	27050	27050	0
239	20240227	165900	2632584350	27050	27050	27050	27050	0
240	20240227	165800	2632584350	27050	27050	27050	27050	0
241	20240227	165700	2632584350	27050	27050	27050	27050	0
242	20240227	165600	2632584350	27050	27050	27050	27050	799
243	20240227	165500	2632584350	27050	27050	27050	27050	0
244	20240227	165400	2632584350	27050	27050	27050	27050	0
245	20240227	165300	2632584350	27050	27050	27050	27050	0
246	20240227	165200	2632584350	27050	27050	27050	27050	0
247	20240227	165100	2632584350	27050	27050	27050	27050	0
248	20240227	165000	2632584350	27050	27050	27050	27050	0
249	20240227	164900	2632584350	27050	27050	27050	27050	0
250	20240227	164800	2632584350	27050	27050	27050	27050	0
251	20240227	164700	2632584350	27050	27050	27050	27050	0
252	20240227	164600	2632584350	27050	27050	27050	27050	0
253	20240227	164500	2632584350	27050	27050	27050	27050	0
254	20240227	164400	2632584350	27050	27050	27050	27050	0
255	20240227	164300	2632584350	27050	27050	27050	27050	0
256	20240227	164200	2632584350	27050	27050	27050	27050	0
257	20240227	164100	2632584350	27050	27050	27050	27050	0
258	20240227	164000	2632584350	27050	27050	27050	27050	0
259	20240227	163900	2632584350	27050	27050	27050	27050	0
260	20240227	163800	2632584350	27050	27050	27050	27050	0
261	20240227	163700	2632584350	27050	27050	27050	27050	0
262	20240227	163600	2632584350	27050	27050	27050	27050	0
263	20240227	163500	2632584350	27050	27050	27050	27050	0
264	20240227	163400	2632584350	27050	27050	27050	27050	0
265	20240227	163300	2632584350	27050	27050	27050	27050	0
266	20240227	163200	2632584350	27050	27050	27050	27050	0
267	20240227	163100	2632584350	27050	27050	27050	27050	0
268	20240227	163000	2632584350	27050	27050	27050	27050	0
269	20240227	162900	2632584350	27050	27050	27050	27050	0
270	20240227	162800	2632584350	27050	27050	27050	27050	0
271	20240227	162700	2632584350	27050	27050	27050	27050	0
272	20240227	162600	2632584350	27050	27050	27050	27050	799
273	20240227	162500	2632584350	27050	27050	27050	27050	0
274	20240227	162400	2632584350	27050	27050	27050	27050	0
275	20240227	162300	2632584350	27050	27050	27050	27050	0
276	20240227	162200	2632584350	27050	27050	27050	27050	0
277	20240227	162100	2632584350	27050	27050	27050	27050	0
278	20240227	162000	2632584350	27050	27050	27050	27050	0
279	20240227	161900	2632584350	27050	27050	27050	27050	0
280	20240227	161800	2632584350	27050	27050	27050	27050	0
281	20240227	161700	2632584350	27050	27050	27050	27050	0
282	20240227	161600	2632584350	27050	27050	27050	27050	0
283	20240227	161500	2632584350	27050	27050	27050	27050	0
284	20240227	161400	2632584350	27050	27050	27050	27050	0
285	20240227	161300	2632584350	27050	27050	27050	27050	0
286	20240227	161200	2632584350	27050	27050	27050	27050	0
287	20240227	161100	2632584350	27050	27050	27050	27050	0
288	20240227	161000	2632584350	27050	27050	27050	27050	0
289	20240227	160900	2632584350	27050	27050	27050	27050	0
290	20240227	160800	2632584350	27050	27050	27050	27050	0
291	20240227	160700	2632584350	27050	27050	27050	27050	0
292	20240227	160600	2632584350	27050	27050	27050	27050	0
293	20240227	160500	2632584350	27050	27050	27050	27050	0
294	20240227	160400	2632584350	27050	27050	27050	27050	0
295	20240227	160300	2632584350	27050	27050	27050	27050	0
296	20240227	160200	2632584350	27050	27050	27050	27050	0
297	20240227	160100	2632584350	27050	27050	27050	27050	0
298	20240227	160000	2632584350	27050	27050	27050	27050	0
299	20240227	155900	2632584350	27050	27050	27050	27050	0
300	20240227	155800	2632584350	27050	27050	27050	27050	0
301	20240227	155700	2632584350	27050	27050	27050	27050	0
302	20240227	155600	2632584350	27050	27050	27050	27050	799
303	20240227	155500	2632584350	27050	27050	27050	27050	0
304	20240227	155400	2632584350	27050	27050	27050	27050	0
305	20240227	155300	2632584350	27050	27050	27050	27050	0
306	20240227	155200	2632584350	27050	27050	27050	27050	0
307	20240227	155100	2632584350	27050	27050	27050	27050	0
308	20240227	155000	2632584350	27050	27050	27050	27050	0
309	20240227	154900	2632584350	27050	27050	27050	27050	0
310	20240227	154800	2632584350	27050	27050	27050	27050	0
311	20240227	154700	2632584350	27050	27050	27050	27050	0
312	20240227	154600	2632584350	27050	27050	27050	27050	0
313	20240227	154500	2632584350	27050	27050	27050	27050	0
314	20240227	154400	2632584350	27050	27050	27050	27050	0
315	20240227	154300	2632584350	27050	27050	27050	27050	0
316	20240227	154200	2632584350	27050	27050	27050	27050	0
317	20240227	154100	2632584350	27050	27050	27050	27050	0
318	20240227	154000	2632584350	27050	27050	27050	27050	0
319	20240227	153900	2632584350	27050	27050	27050	27050	0
320	20240227	153800	2632584350	27050	27050	27050	27050	0
321	20240227	153700	2632584350	27050	27050	27050	27050	0
322	20240227	153600	2632584350	27050	27050	27050	27050	0
323	20240227	153500	2632584350	27050	27050	27050	27050	0
324	20240227	153400	2632584350	27050	27050	27050	27050	0
325	20240227	153300	2632584350	27050	27050	27050	27050	0
326	20240227	153200	2632584350	27050	27050	27050	27050	0
327	20240227	153100	2632584350	27050	27050	27050	27050	0
328	20240227	153000	2632584350	27050	27050	27050	27050	799
329	20240227	152900	2610971400	27050	27050	27050	27050	0
330	20240227	152800	2610971400	27050	27050	27050	27050	0
331	20240227	152700	2610971400	27050	27050	27050	27050	0
332	20240227	152600	2610971400	27050	27050	27050	27050	0
333	20240227	152500	2610971400	27050	27050	27050	27050	0
334	20240227	152400	2610971400	27050	27050	27050	27050	0
335	20240227	152300	2610971400	27050	27050	27050	27050	0
336	20240227	152200	2610971400	27050	27050	27050	27050	0
337	20240227	152100	2610971400	27050	27050	27050	27050	0
338	20240227	152000	2610971400	27050	27050	27050	27050	0
339	20240227	151900	2610971400	27050	27050	27050	27050	59
340	20240227	151800	2609375450	27100	27000	27100	27000	547
341	20240227	151700	2594576250	27000	26950	27000	26950	156
342	20240227	151600	2590369950	26950	27000	27050	26950	635
343	20240227	151500	2573225350	27050	27050	27050	27000	19
344	20240227	151400	2572711650	27050	27050	27050	27050	0
345	20240227	151300	2572711650	27050	27050	27050	27050	258
346	20240227	151200	2565732750	27050	27000	27050	27000	14
347	20240227	151100	2565354200	27000	27050	27050	27000	28
348	20240227	151000	2564598050	27050	27000	27050	27000	53
349	20240227	150900	2563166750	27000	27100	27100	27000	801
350	20240227	150800	2541461850	27100	27100	27100	27100	10
351	20240227	150700	2541190850	27100	27000	27100	27000	383
352	20240227	150600	2530849750	27000	27000	27000	27000	8
353	20240227	150500	2530633750	27050	27050	27050	27050	9
354	20240227	150400	2530390300	27050	27000	27050	27000	83
355	20240227	150300	2528148150	27000	27000	27000	27000	122
356	20240227	150200	2524854150	27000	27000	27000	27000	18
357	20240227	150100	2524368150	27000	27000	27000	27000	8
358	20240227	150000	2524152150	27000	27000	27000	27000	454
359	20240227	145900	2511894150	27000	27000	27000	27000	108
360	20240227	145800	2508978150	27000	27050	27050	27000	85
361	20240227	145700	2506683100	27000	27000	27000	27000	0
362	20240227	145600	2506683100	27000	27000	27000	27000	110
363	20240227	145500	2503713100	27000	27000	27000	27000	243
364	20240227	145400	2497152100	27000	27000	27000	27000	0
365	20240227	145300	2497152100	27000	27050	27050	27000	290
366	20240227	145200	2489310950	27000	27050	27050	27000	3215
367	20240227	145100	2402476250	27050	27100	27100	27050	1133
368	20240227	145000	2371818200	27100	27050	27100	27050	128
369	20240227	144900	2368355300	27050	27050	27050	27050	82
370	20240227	144800	2366137200	27050	27050	27050	27050	20
371	20240227	144700	2365596200	27050	27050	27050	27050	20
372	20240227	144600	2365055200	27050	27050	27050	27050	421
373	20240227	144500	2353667150	27100	27050	27100	27050	13
374	20240227	144400	2353315350	27050	27150	27150	27050	880
375	20240227	144300	2329507250	27100	27100	27150	27100	311
376	20240227	144200	2321078650	27050	27100	27100	27050	343
377	20240227	144100	2311799450	27100	27100	27100	27100	358
378	20240227	144000	2302097650	27050	27050	27050	27050	872
379	20240227	143900	2278510050	27100	27050	27100	27050	158
380	20240227	143800	2274235150	27050	27050	27100	27050	287
381	20240227	143700	2266466800	27050	27100	27100	27050	125
382	20240227	143600	2263083500	27100	27100	27100	27100	401
383	20240227	143500	2252216400	27100	27100	27100	27050	118
384	20240227	143400	2249024350	27050	27100	27100	27050	2701
385	20240227	143300	2175887400	27100	27150	27200	27100	999
386	20240227	143200	2148765850	27200	27200	27200	27200	10
387	20240227	143100	2148493850	27200	27200	27200	27150	112
388	20240227	143000	2145450450	27150	27200	27200	27150	777
389	20240227	142900	2124324900	27200	27200	27200	27200	20
390	20240227	142800	2123780900	27200	27200	27200	27200	42
391	20240227	142700	2122638500	27200	27200	27200	27200	1
392	20240227	142600	2122611300	27200	27150	27200	27150	17
393	20240227	142500	2122149400	27200	27200	27200	27200	14
394	20240227	142400	2121768600	27150	27150	27150	27150	0
395	20240227	142300	2121768600	27150	27150	27150	27150	240
396	20240227	142200	2115252600	27200	27200	27200	27200	10
397	20240227	142100	2114980600	27150	27150	27150	27150	0
398	20240227	142000	2114980600	27150	27150	27150	27150	10
399	20240227	141900	2114709100	27150	27200	27200	27150	7
400	20240227	141800	2114518850	27200	27150	27200	27150	32
401	20240227	141700	2113649950	27150	27150	27150	27150	4
402	20240227	141600	2113541350	27150	27150	27150	27150	380
403	20240227	141500	2103224350	27200	27200	27200	27200	0
404	20240227	141400	2103224350	27200	27150	27200	27150	50
405	20240227	141300	2101864950	27150	27200	27200	27150	109
406	20240227	141200	2098900400	27250	27250	27250	27200	56
407	20240227	141100	2097377100	27200	27200	27200	27200	237
408	20240227	141000	2090930700	27200	27200	27200	27200	52
409	20240227	140900	2089516300	27200	27250	27250	27200	16
410	20240227	140800	2089080650	27200	27200	27200	27200	300
411	20240227	140700	2080920650	27200	27200	27200	27200	4410
412	20240227	140600	1960968650	27200	27250	27250	27200	150
413	20240227	140500	1956881400	27250	27250	27250	27250	100
414	20240227	140400	1954156400	27250	27200	27250	27200	744
415	20240227	140300	1933917500	27250	27250	27250	27250	1
416	20240227	140200	1933890250	27200	27200	27200	27200	25
417	20240227	140100	1933210250	27250	27250	27250	27250	55
418	20240227	140000	1931711500	27250	27250	27250	27250	1
419	20240227	135900	1931684250	27250	27250	27250	27250	4
420	20240227	135800	1931575250	27250	27250	27250	27250	259
421	20240227	135700	1924517500	27200	27200	27200	27200	0
422	20240227	135600	1924517500	27200	27200	27200	27200	146
423	20240227	135500	1920546300	27200	27200	27200	27200	37
424	20240227	135400	1919539900	27250	27250	27250	27250	1
425	20240227	135300	1919512650	27250	27250	27250	27200	1350
426	20240227	135200	1882775150	27250	27250	27250	27250	13
427	20240227	135100	1882420900	27250	27250	27250	27250	2186
428	20240227	135000	1822852400	27250	27250	27250	27250	4
429	20240227	134900	1822743400	27250	27250	27250	27250	124
430	20240227	134800	1819364400	27250	27300	27300	27250	147
431	20240227	134700	1815357900	27300	27300	27300	27300	25
432	20240227	134600	1814675400	27250	27300	27300	27250	46
433	20240227	134500	1813421400	27300	27250	27300	27250	3729
434	20240227	134400	1711800150	27250	27250	27250	27250	120
435	20240227	134300	1708530150	27300	27300	27300	27300	78
436	20240227	134200	1706400750	27350	27350	27350	27350	3
437	20240227	134100	1706318700	27350	27300	27350	27300	55
438	20240227	134000	1704816950	27300	27300	27300	27300	0
439	20240227	133900	1704816950	27300	27350	27350	27300	88
440	20240227	133800	1702414050	27350	27350	27350	27350	1
441	20240227	133700	1702386700	27350	27300	27350	27300	222
442	20240227	133600	1696326050	27300	27300	27300	27300	0
443	20240227	133500	1696326050	27300	27300	27300	27300	979
444	20240227	133400	1669599350	27300	27300	27300	27300	100
445	20240227	133300	1666869350	27300	27300	27300	27300	0
446	20240227	133200	1666869350	27300	27350	27350	27300	73
447	20240227	133100	1664875300	27350	27300	27350	27300	307
448	20240227	133000	1656494150	27300	27300	27300	27300	10
449	20240227	132900	1656221150	27300	27350	27350	27300	133
450	20240227	132800	1652589100	27300	27300	27300	27300	383
451	20240227	132700	1642133200	27350	27350	27350	27350	1
452	20240227	132600	1642105850	27350	27350	27350	27350	0
453	20240227	132500	1642105850	27350	27350	27350	27350	6
454	20240227	132400	1641941750	27350	27350	27350	27350	0
455	20240227	132300	1641941750	27350	27350	27350	27350	54
456	20240227	132200	1640464850	27300	27350	27350	27300	189
457	20240227	132100	1635301450	27350	27350	27350	27350	50
458	20240227	132000	1633933950	27350	27350	27350	27350	0
459	20240227	131900	1633933950	27350	27350	27350	27350	109
460	20240227	131800	1630952800	27350	27300	27350	27300	239
461	20240227	131700	1624424050	27300	27300	27300	27300	21
462	20240227	131600	1623850750	27350	27350	27350	27350	100
463	20240227	131500	1621115750	27350	27350	27350	27350	0
464	20240227	131400	1621115750	27350	27350	27350	27350	0
465	20240227	131300	1621115750	27350	27350	27350	27350	50
466	20240227	131200	1619748250	27350	27350	27350	27350	5
467	20240227	131100	1619611500	27350	27350	27350	27350	0
468	20240227	131000	1619611500	27350	27300	27350	27300	93
469	20240227	130900	1617068950	27350	27400	27400	27350	50
470	20240227	130800	1615700450	27400	27400	27400	27400	0
471	20240227	130700	1615700450	27400	27400	27400	27400	62
472	20240227	130600	1614001650	27400	27400	27400	27400	1
473	20240227	130500	1613974250	27350	27300	27350	27300	507
474	20240227	130400	1600112300	27350	27350	27350	27300	522
475	20240227	130300	1585849650	27400	27350	27400	27350	17
476	20240227	130200	1585384650	27350	27350	27400	27350	41
477	20240227	130100	1584263000	27400	27400	27400	27400	10
478	20240227	130000	1583989000	27400	27400	27400	27400	1
479	20240227	125900	1583961600	27450	27450	27450	27450	0
480	20240227	125800	1583961600	27450	27450	27450	27450	0
481	20240227	125700	1583961600	27450	27350	27450	27350	72
482	20240227	125600	1581991900	27350	27350	27350	27350	33
483	20240227	125500	1581089350	27350	27300	27350	27300	76
484	20240227	125400	1579014500	27300	27300	27300	27300	291
485	20240227	125300	1571070200	27300	27350	27350	27300	5
486	20240227	125200	1570933500	27350	27350	27350	27350	1
487	20240227	125100	1570906150	27350	27400	27400	27350	184
488	20240227	125000	1565873700	27400	27400	27400	27400	150
489	20240227	124900	1561763700	27350	27300	27350	27300	225
490	20240227	124800	1555614950	27350	27350	27350	27350	10
491	20240227	124700	1555341450	27350	27350	27350	27350	22
492	20240227	124600	1554739750	27350	27400	27400	27350	90
493	20240227	124500	1552277250	27350	27400	27400	27350	99
494	20240227	124400	1549569500	27400	27400	27400	27400	0
495	20240227	124300	1549569500	27400	27400	27400	27400	1
496	20240227	124200	1549542100	27350	27350	27350	27350	65
497	20240227	124100	1547764350	27300	27350	27350	27300	2220
498	20240227	124000	1487137000	27400	27400	27400	27400	0
499	20240227	123900	1487137000	27400	27400	27400	27400	2
500	20240227	123800	1487082200	27400	27400	27400	27400	0
501	20240227	123700	1487082200	27400	27400	27400	27400	1
502	20240227	123600	1487054800	27350	27300	27350	27300	119
503	20240227	123500	1483800250	27300	27300	27300	27300	3
504	20240227	123400	1483718350	27350	27350	27350	27350	1
505	20240227	123300	1483691000	27350	27350	27350	27350	2
506	20240227	123200	1483636300	27350	27350	27350	27350	31
507	20240227	123100	1482788450	27350	27350	27350	27350	25
508	20240227	123000	1482104700	27350	27350	27350	27350	10
509	20240227	122900	1481831200	27350	27350	27350	27350	21
510	20240227	122800	1481256850	27300	27300	27300	27300	1
511	20240227	122700	1481229550	27300	27300	27300	27300	10
512	20240227	122600	1480956550	27350	27350	27350	27350	21
513	20240227	122500	1480382200	27350	27350	27350	27350	13
514	20240227	122400	1480026650	27350	27350	27350	27350	0
515	20240227	122300	1480026650	27350	27300	27350	27300	600
516	20240227	122200	1463641650	27300	27300	27300	27300	0
517	20240227	122100	1463641650	27300	27300	27300	27300	180
518	20240227	122000	1458727650	27300	27300	27300	27300	234
519	20240227	121900	1452339450	27300	27450	27450	27300	60
520	20240227	121800	1450698950	27450	27300	27450	27300	160
521	20240227	121700	1446330050	27300	27300	27300	27300	0
522	20240227	121600	1446330050	27300	27350	27350	27300	163
523	20240227	121500	1441872150	27350	27350	27350	27350	0
524	20240227	121400	1441872150	27350	27450	27450	27350	45
525	20240227	121300	1440639300	27350	27350	27350	27350	0
526	20240227	121200	1440639300	27350	27450	27450	27350	63
527	20240227	121100	1438914950	27350	27350	27350	27350	3
528	20240227	121000	1438832900	27350	27350	27350	27350	235
529	20240227	120900	1432405650	27350	27350	27350	27350	217
530	20240227	120800	1426470700	27350	27350	27350	27350	151
531	20240227	120700	1422340850	27350	27350	27400	27350	435
532	20240227	120600	1410443550	27350	27350	27350	27350	165
533	20240227	120500	1405930800	27350	27350	27350	27300	730
534	20240227	120400	1385981800	27300	27300	27300	27300	0
535	20240227	120300	1385981800	27300	27350	27350	27300	507
536	20240227	120200	1372121850	27350	27350	27350	27350	144
537	20240227	120100	1368183450	27300	27350	27350	27300	219
538	20240227	120000	1362195400	27350	27350	27350	27350	10
539	20240227	115900	1361921900	27350	27350	27350	27350	0
540	20240227	115800	1361921900	27350	27350	27350	27300	42
541	20240227	115700	1360774900	27350	27350	27350	27350	54
542	20240227	115600	1359298000	27350	27350	27350	27350	5
543	20240227	115500	1359161250	27350	27350	27350	27350	1147
544	20240227	115400	1327790800	27350	27350	27350	27350	17
545	20240227	115300	1327325850	27300	27350	27350	27300	13
546	20240227	115200	1326970450	27350	27350	27350	27350	972
547	20240227	115100	1300386250	27350	27350	27350	27350	7
548	20240227	115000	1300194800	27350	27400	27400	27350	250
549	20240227	114900	1293349500	27400	27400	27400	27400	0
550	20240227	114800	1293349500	27400	27450	27450	27400	490
551	20240227	114700	1279923000	27500	27500	27500	27500	1
552	20240227	114600	1279895500	27450	27450	27500	27450	26
553	20240227	114500	1279181750	27500	27500	27500	27500	0
554	20240227	114400	1279181750	27500	27500	27500	27500	0
555	20240227	114300	1279181750	27500	27500	27500	27500	335
556	20240227	114200	1269969250	27500	27500	27500	27450	32
557	20240227	114100	1269089750	27350	27350	27350	27350	50
558	20240227	114000	1267722250	27350	27450	27450	27350	597
559	20240227	113900	1251364300	27350	27350	27350	27350	39
560	20240227	113800	1250297650	27350	27400	27400	27350	136
561	20240227	113700	1246578000	27400	27400	27400	27400	0
562	20240227	113600	1246578000	27400	27400	27400	27400	18
563	20240227	113500	1246084800	27400	27400	27400	27400	80
564	20240227	113400	1243892800	27400	27400	27400	27400	0
565	20240227	113300	1243892800	27400	27400	27400	27400	1
566	20240227	113200	1243865400	27450	27450	27450	27450	37
567	20240227	113100	1242849750	27450	27400	27450	27400	102
568	20240227	113000	1240050400	27400	27450	27450	27400	29
569	20240227	112900	1239255300	27450	27400	27450	27400	532
570	20240227	112800	1224678450	27500	27500	27500	27500	0
571	20240227	112700	1224678450	27500	27350	27500	27350	112
572	20240227	112600	1221615100	27350	27400	27400	27350	146
573	20240227	112500	1217619200	27500	27400	27500	27400	441
574	20240227	112400	1205535700	27450	27550	27550	27450	6
575	20240227	112300	1205370800	27450	27550	27550	27450	556
576	20240227	112200	1190108300	27450	27550	27550	27450	51
577	20240227	112100	1188708250	27550	27500	27550	27450	411
578	20240227	112000	1177420950	27500	27500	27500	27500	34
579	20240227	111900	1176485950	27500	27450	27500	27450	2
580	20240227	111800	1176431000	27500	27500	27500	27500	32
581	20240227	111700	1175551000	27450	27450	27500	27450	223
582	20240227	111600	1169429550	27450	27450	27450	27450	102
583	20240227	111500	1166629650	27450	27400	27450	27400	18
584	20240227	111400	1166135850	27450	27450	27450	27400	227
585	20240227	111300	1159915800	27400	27450	27450	27400	167
586	20240227	111200	1155339500	27450	27450	27450	27450	0
587	20240227	111100	1155339500	27450	27450	27450	27450	39
588	20240227	111000	1154268950	27400	27400	27400	27400	128
589	20240227	110900	1150761750	27450	27400	27450	27400	301
590	20240227	110800	1142514300	27400	27400	27400	27400	0
591	20240227	110700	1142514300	27400	27400	27400	27400	16
592	20240227	110600	1142075900	27400	27450	27450	27400	65
593	20240227	110500	1140294700	27450	27450	27450	27450	1
594	20240227	110400	1140267250	27350	27450	27450	27350	8
595	20240227	110300	1140048350	27350	27450	27450	27350	840
596	20240227	110200	1117066600	27400	27400	27400	27400	53
597	20240227	110100	1115614400	27400	27400	27400	27400	0
598	20240227	110000	1115614400	27400	27400	27400	27400	1
599	20240227	105900	1115587000	27400	27400	27400	27400	0
600	20240227	105800	1115587000	27400	27400	27400	27400	0
601	20240227	105700	1115587000	27400	27400	27400	27400	120
602	20240227	105600	1112299000	27400	27450	27450	27400	101
603	20240227	105500	1109531550	27450	27400	27450	27400	2
604	20240227	105400	1109476700	27400	27400	27400	27400	0
605	20240227	105300	1109476700	27400	27400	27400	27400	50
606	20240227	105200	1108106700	27450	27450	27450	27450	50
607	20240227	105100	1106734200	27450	27450	27450	27450	4
608	20240227	105000	1106624400	27400	27400	27400	27400	50
609	20240227	104900	1105254400	27400	27400	27400	27400	0
610	20240227	104800	1105254400	27400	27400	27400	27400	0
611	20240227	104700	1105254400	27400	27450	27450	27400	1223
612	20240227	104600	1071696250	27450	27450	27450	27450	242
613	20240227	104500	1065053350	27500	27500	27500	27500	111
614	20240227	104400	1062000850	27500	27500	27500	27500	69
615	20240227	104300	1060103350	27500	27500	27500	27500	545
616	20240227	104200	1045115850	27500	27500	27500	27500	0
617	20240227	104100	1045115850	27500	27500	27500	27500	1
618	20240227	104000	1045088350	27500	27500	27500	27500	124
619	20240227	103900	1041678350	27500	27500	27500	27500	142
620	20240227	103800	1037773350	27500	27500	27500	27500	1
621	20240227	103700	1037745850	27450	27500	27500	27450	365
622	20240227	103600	1027726350	27500	27500	27500	27500	0
623	20240227	103500	1027726350	27500	27500	27500	27500	5
624	20240227	103400	1027588850	27400	27400	27400	27400	0
625	20240227	103300	1027588850	27400	27400	27400	27400	20
626	20240227	103200	1027040850	27500	27500	27500	27500	260
627	20240227	103100	1019890850	27500	27500	27500	27500	35
628	20240227	103000	1018928350	27500	27500	27500	27500	98
629	20240227	102900	1016233350	27500	27500	27500	27500	250
630	20240227	102800	1009358350	27400	27400	27400	27400	0
631	20240227	102700	1009358350	27400	27400	27400	27400	200
632	20240227	102600	1003878350	27400	27400	27400	27400	458
633	20240227	102500	991329150	27400	27350	27400	27350	1402
634	20240227	102400	952983650	27350	27350	27350	27350	11
635	20240227	102300	952682800	27400	27400	27400	27400	596
636	20240227	102200	936352400	27400	27450	27450	27400	637
637	20240227	102100	918898350	27400	27400	27400	27400	41
638	20240227	102000	917774950	27400	27400	27400	27400	50
639	20240227	101900	916404950	27400	27400	27400	27400	60
640	20240227	101800	914760950	27400	27450	27450	27400	880
641	20240227	101700	890638900	27450	27450	27450	27450	34
642	20240227	101600	889705600	27400	27400	27400	27400	185
643	20240227	101500	884636600	27400	27400	27400	27400	6
644	20240227	101400	884472200	27400	27400	27400	27400	31
645	20240227	101300	883622800	27400	27400	27400	27400	59
646	20240227	101200	882006200	27400	27400	27400	27400	10
647	20240227	101100	881732200	27400	27400	27400	27400	270
648	20240227	101000	874334200	27350	27400	27400	27350	148
649	20240227	100900	870279050	27400	27400	27400	27400	449
650	20240227	100800	857976450	27450	27500	27500	27450	408
651	20240227	100700	846776700	27500	27550	27550	27500	8
652	20240227	100600	846556550	27550	27600	27600	27500	106
653	20240227	100500	843641050	27600	27550	27600	27550	16
654	20240227	100400	843200200	27600	27600	27600	27600	102
655	20240227	100300	840385000	27600	27550	27600	27450	33
656	20240227	100200	839475650	27600	27600	27600	27600	14
657	20240227	100100	839089250	27600	27550	27600	27550	22
658	20240227	100000	838482800	27600	27600	27600	27600	6
659	20240227	095900	838317200	27400	27400	27400	27400	36
660	20240227	095800	837330800	27400	27550	27550	27400	107
661	20240227	095700	834384450	27550	27400	27550	27400	61
662	20240227	095600	832712900	27400	27400	27600	27400	547
663	20240227	095500	817724500	27400	27500	27500	27400	1450
664	20240227	095400	777862450	27550	27500	27550	27500	90
665	20240227	095300	775385900	27500	27500	27500	27500	10
666	20240227	095200	775110900	27500	27500	27500	27500	52
667	20240227	095100	773680900	27400	27500	27500	27400	260
668	20240227	095000	766548800	27500	27500	27500	27500	74
669	20240227	094900	764513800	27450	27450	27450	27450	5
670	20240227	094800	764376550	27450	27350	27550	27300	1057
671	20240227	094700	735472450	27350	27500	27550	27350	1317
672	20240227	094600	699339700	27550	27550	27550	27450	31
673	20240227	094500	698486500	27450	27450	27450	27450	2
674	20240227	094400	698431600	27550	27400	27550	27400	44
675	20240227	094300	697224900	27400	27350	27400	27350	573
676	20240227	094200	681524800	27350	27400	27400	27350	1885
677	20240227	094100	629933000	27400	27450	27450	27400	487
678	20240227	094000	616582750	27450	27400	27450	27400	55
679	20240227	093900	615075050	27450	27450	27450	27400	130
680	20240227	093800	611511450	27450	27500	27500	27400	256
681	20240227	093700	604484850	27450	27500	27500	27450	144
682	20240227	093600	600528900	27500	27500	27500	27500	316
683	20240227	093500	591838900	27550	27500	27550	27500	697
684	20240227	093400	572671350	27500	27550	27550	27500	444
685	20240227	093300	560441500	27550	27550	27550	27550	300
686	20240227	093200	552176500	27550	27550	27550	27550	829
687	20240227	093100	529337550	27550	27650	27650	27550	461
688	20240227	093000	516636800	27650	27600	27650	27550	272
689	20240227	092900	509130400	27600	27600	27600	27600	1
690	20240227	092800	509102800	27650	27600	27650	27600	347
691	20240227	092700	499525400	27600	27600	27600	27600	345
692	20240227	092600	490003400	27600	27650	27650	27600	84
693	20240227	092500	487684900	27700	27700	27700	27700	82
694	20240227	092400	485413500	27700	27800	27800	27700	144
695	20240227	092300	481424600	27750	27750	27750	27750	74
696	20240227	092200	479371100	27700	27700	27700	27700	20
697	20240227	092100	478817100	27700	27750	27750	27700	5
698	20240227	092000	478678450	27750	27800	27800	27750	66
699	20240227	091900	476846800	27800	27800	27800	27800	137
700	20240227	091800	473038200	27850	27850	27850	27850	60
701	20240227	091700	471367200	27800	27850	27850	27800	72
702	20240227	091600	469362250	27850	27750	27850	27750	153
703	20240227	091500	465107900	27750	27700	27750	27500	1853
704	20240227	091400	413910600	27600	27700	27750	27600	236
705	20240227	091300	407383150	27700	27900	27900	27600	528
706	20240227	091200	392712800	27900	27700	27900	27700	211
707	20240227	091100	386840050	27650	27850	27900	27650	456
708	20240227	091000	374196950	27850	27800	27850	27600	509
709	20240227	090900	360054900	27800	27750	27800	27500	1173
710	20240227	090800	327667150	27700	27800	27850	27700	1108
711	20240227	090700	296904450	27800	27800	27850	27800	2081
712	20240227	090600	239003850	27800	27800	27800	27800	18
713	20240227	090500	238503450	27800	27950	27950	27800	1077
714	20240227	090400	208475450	27950	28000	28200	27900	1327
715	20240227	090300	171219350	28000	28100	28100	27950	503
716	20240227	090200	157133600	28200	27800	28200	27800	2612
717	20240227	090100	83920000	27750	27700	27750	27650	899
718	20240227	090000	59004700	27700	27300	27700	27300	2160