KissMeData/108490/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	200200	5570913550	27050	27050	27050	27050	1858
3	20240221	200100	5570913550	27050	27050	27050	27050	0
4	20240221	200000	5570913550	27050	27050	27050	27050	0
5	20240221	195900	5570913550	27050	27050	27050	27050	0
6	20240221	195800	5570913550	27050	27050	27050	27050	0
7	20240221	195700	5570913550	27050	27050	27050	27050	0
8	20240221	195600	5570913550	27050	27050	27050	27050	0
9	20240221	195500	5570913550	27050	27050	27050	27050	0
10	20240221	195400	5570913550	27050	27050	27050	27050	0
11	20240221	195300	5570913550	27050	27050	27050	27050	0
12	20240221	195200	5570913550	27050	27050	27050	27050	0
13	20240221	195100	5570913550	27050	27050	27050	27050	0
14	20240221	195000	5570913550	27050	27050	27050	27050	0
15	20240221	194900	5570913550	27050	27050	27050	27050	0
16	20240221	194800	5570913550	27050	27050	27050	27050	0
17	20240221	194700	5570913550	27050	27050	27050	27050	0
18	20240221	194600	5570913550	27050	27050	27050	27050	0
19	20240221	194500	5570913550	27050	27050	27050	27050	0
20	20240221	194400	5570913550	27050	27050	27050	27050	0
21	20240221	194300	5570913550	27050	27050	27050	27050	0
22	20240221	194200	5570913550	27050	27050	27050	27050	0
23	20240221	194100	5570913550	27050	27050	27050	27050	0
24	20240221	194000	5570913550	27050	27050	27050	27050	0
25	20240221	193900	5570913550	27050	27050	27050	27050	0
26	20240221	193800	5570913550	27050	27050	27050	27050	0
27	20240221	193700	5570913550	27050	27050	27050	27050	0
28	20240221	193600	5570913550	27050	27050	27050	27050	0
29	20240221	193500	5570913550	27050	27050	27050	27050	0
30	20240221	193400	5570913550	27050	27050	27050	27050	0
31	20240221	193300	5570913550	27050	27050	27050	27050	0
32	20240221	193200	5570913550	27050	27050	27050	27050	1858
33	20240221	193100	5570913550	27050	27050	27050	27050	0
34	20240221	193000	5570913550	27050	27050	27050	27050	0
35	20240221	192900	5570913550	27050	27050	27050	27050	0
36	20240221	192800	5570913550	27050	27050	27050	27050	0
37	20240221	192700	5570913550	27050	27050	27050	27050	0
38	20240221	192600	5570913550	27050	27050	27050	27050	0
39	20240221	192500	5570913550	27050	27050	27050	27050	0
40	20240221	192400	5570913550	27050	27050	27050	27050	0
41	20240221	192300	5570913550	27050	27050	27050	27050	0
42	20240221	192200	5570913550	27050	27050	27050	27050	0
43	20240221	192100	5570913550	27050	27050	27050	27050	0
44	20240221	192000	5570913550	27050	27050	27050	27050	0
45	20240221	191900	5570913550	27050	27050	27050	27050	0
46	20240221	191800	5570913550	27050	27050	27050	27050	0
47	20240221	191700	5570913550	27050	27050	27050	27050	0
48	20240221	191600	5570913550	27050	27050	27050	27050	0
49	20240221	191500	5570913550	27050	27050	27050	27050	0
50	20240221	191400	5570913550	27050	27050	27050	27050	0
51	20240221	191300	5570913550	27050	27050	27050	27050	0
52	20240221	191200	5570913550	27050	27050	27050	27050	0
53	20240221	191100	5570913550	27050	27050	27050	27050	0
54	20240221	191000	5570913550	27050	27050	27050	27050	0
55	20240221	190900	5570913550	27050	27050	27050	27050	0
56	20240221	190800	5570913550	27050	27050	27050	27050	0
57	20240221	190700	5570913550	27050	27050	27050	27050	0
58	20240221	190600	5570913550	27050	27050	27050	27050	0
59	20240221	190500	5570913550	27050	27050	27050	27050	0
60	20240221	190400	5570913550	27050	27050	27050	27050	0
61	20240221	190300	5570913550	27050	27050	27050	27050	0
62	20240221	190200	5570913550	27050	27050	27050	27050	1858
63	20240221	190100	5570913550	27050	27050	27050	27050	0
64	20240221	190000	5570913550	27050	27050	27050	27050	0
65	20240221	185900	5570913550	27050	27050	27050	27050	0
66	20240221	185800	5570913550	27050	27050	27050	27050	0
67	20240221	185700	5570913550	27050	27050	27050	27050	0
68	20240221	185600	5570913550	27050	27050	27050	27050	0
69	20240221	185500	5570913550	27050	27050	27050	27050	0
70	20240221	185400	5570913550	27050	27050	27050	27050	0
71	20240221	185300	5570913550	27050	27050	27050	27050	0
72	20240221	185200	5570913550	27050	27050	27050	27050	0
73	20240221	185100	5570913550	27050	27050	27050	27050	0
74	20240221	185000	5570913550	27050	27050	27050	27050	0
75	20240221	184900	5570913550	27050	27050	27050	27050	0
76	20240221	184800	5570913550	27050	27050	27050	27050	0
77	20240221	184700	5570913550	27050	27050	27050	27050	0
78	20240221	184600	5570913550	27050	27050	27050	27050	0
79	20240221	184500	5570913550	27050	27050	27050	27050	0
80	20240221	184400	5570913550	27050	27050	27050	27050	0
81	20240221	184300	5570913550	27050	27050	27050	27050	0
82	20240221	184200	5570913550	27050	27050	27050	27050	0
83	20240221	184100	5570913550	27050	27050	27050	27050	0
84	20240221	184000	5570913550	27050	27050	27050	27050	0
85	20240221	183900	5570913550	27050	27050	27050	27050	0
86	20240221	183800	5570913550	27050	27050	27050	27050	0
87	20240221	183700	5570913550	27050	27050	27050	27050	0
88	20240221	183600	5570913550	27050	27050	27050	27050	0
89	20240221	183500	5570913550	27050	27050	27050	27050	0
90	20240221	183400	5570913550	27050	27050	27050	27050	0
91	20240221	183300	5570913550	27050	27050	27050	27050	0
92	20240221	183200	5570913550	27050	27050	27050	27050	1858
93	20240221	183100	5570913550	27050	27050	27050	27050	0
94	20240221	183000	5570913550	27050	27050	27050	27050	0
95	20240221	182900	5570913550	27050	27050	27050	27050	0
96	20240221	182800	5570913550	27050	27050	27050	27050	0
97	20240221	182700	5570913550	27050	27050	27050	27050	0
98	20240221	182600	5570913550	27050	27050	27050	27050	0
99	20240221	182500	5570913550	27050	27050	27050	27050	0
100	20240221	182400	5570913550	27050	27050	27050	27050	0
101	20240221	182300	5570913550	27050	27050	27050	27050	0
102	20240221	182200	5570913550	27050	27050	27050	27050	0
103	20240221	182100	5570913550	27050	27050	27050	27050	0
104	20240221	182000	5570913550	27050	27050	27050	27050	0
105	20240221	181900	5570913550	27050	27050	27050	27050	0
106	20240221	181800	5570913550	27050	27050	27050	27050	0
107	20240221	181700	5570913550	27050	27050	27050	27050	0
108	20240221	181600	5570913550	27050	27050	27050	27050	0
109	20240221	181500	5570913550	27050	27050	27050	27050	0
110	20240221	181400	5570913550	27050	27050	27050	27050	0
111	20240221	181300	5570913550	27050	27050	27050	27050	0
112	20240221	181200	5570913550	27050	27050	27050	27050	0
113	20240221	181100	5570913550	27050	27050	27050	27050	0
114	20240221	181000	5570913550	27050	27050	27050	27050	0
115	20240221	180900	5570913550	27050	27050	27050	27050	0
116	20240221	180800	5570913550	27050	27050	27050	27050	0
117	20240221	180700	5570913550	27050	27050	27050	27050	0
118	20240221	180600	5570913550	27050	27050	27050	27050	0
119	20240221	180500	5570913550	27050	27050	27050	27050	0
120	20240221	180400	5570913550	27050	27050	27050	27050	0
121	20240221	180300	5570913550	27050	27050	27050	27050	0
122	20240221	180200	5570913550	27050	27050	27050	27050	1858
123	20240221	180100	5570913550	27050	27050	27050	27050	0
124	20240221	180000	5570913550	27050	27050	27050	27050	0
125	20240221	175900	5570913550	27050	27050	27050	27050	0
126	20240221	175800	5570913550	27050	27050	27050	27050	0
127	20240221	175700	5570913550	27050	27050	27050	27050	0
128	20240221	175600	5570913550	27050	27050	27050	27050	0
129	20240221	175500	5570913550	27050	27050	27050	27050	0
130	20240221	175400	5570913550	27050	27050	27050	27050	0
131	20240221	175300	5570913550	27050	27050	27050	27050	0
132	20240221	175200	5570913550	27050	27050	27050	27050	0
133	20240221	175100	5570913550	27050	27050	27050	27050	0
134	20240221	175000	5570913550	27050	27050	27050	27050	0
135	20240221	174900	5570913550	27050	27050	27050	27050	0
136	20240221	174800	5570913550	27050	27050	27050	27050	0
137	20240221	174700	5570913550	27050	27050	27050	27050	0
138	20240221	174600	5570913550	27050	27050	27050	27050	0
139	20240221	174500	5570913550	27050	27050	27050	27050	0
140	20240221	174400	5570913550	27050	27050	27050	27050	0
141	20240221	174300	5570913550	27050	27050	27050	27050	0
142	20240221	174200	5570913550	27050	27050	27050	27050	0
143	20240221	174100	5570913550	27050	27050	27050	27050	0
144	20240221	174000	5570913550	27050	27050	27050	27050	0
145	20240221	173900	5570913550	27050	27050	27050	27050	0
146	20240221	173800	5570913550	27050	27050	27050	27050	0
147	20240221	173700	5570913550	27050	27050	27050	27050	0
148	20240221	173600	5570913550	27050	27050	27050	27050	0
149	20240221	173500	5570913550	27050	27050	27050	27050	0
150	20240221	173400	5570913550	27050	27050	27050	27050	0
151	20240221	173300	5570913550	27050	27050	27050	27050	0
152	20240221	173200	5570913550	27050	27050	27050	27050	1858
153	20240221	173100	5570913550	27050	27050	27050	27050	0
154	20240221	173000	5570913550	27050	27050	27050	27050	0
155	20240221	172900	5570913550	27050	27050	27050	27050	0
156	20240221	172800	5570913550	27050	27050	27050	27050	0
157	20240221	172700	5570913550	27050	27050	27050	27050	0
158	20240221	172600	5570913550	27050	27050	27050	27050	0
159	20240221	172500	5570913550	27050	27050	27050	27050	0
160	20240221	172400	5570913550	27050	27050	27050	27050	0
161	20240221	172300	5570913550	27050	27050	27050	27050	0
162	20240221	172200	5570913550	27050	27050	27050	27050	0
163	20240221	172100	5570913550	27050	27050	27050	27050	0
164	20240221	172000	5570913550	27050	27050	27050	27050	0
165	20240221	171900	5570913550	27050	27050	27050	27050	0
166	20240221	171800	5570913550	27050	27050	27050	27050	0
167	20240221	171700	5570913550	27050	27050	27050	27050	0
168	20240221	171600	5570913550	27050	27050	27050	27050	0
169	20240221	171500	5570913550	27050	27050	27050	27050	0
170	20240221	171400	5570913550	27050	27050	27050	27050	0
171	20240221	171300	5570913550	27050	27050	27050	27050	0
172	20240221	171200	5570913550	27050	27050	27050	27050	0
173	20240221	171100	5570913550	27050	27050	27050	27050	0
174	20240221	171000	5570913550	27050	27050	27050	27050	0
175	20240221	170900	5570913550	27050	27050	27050	27050	0
176	20240221	170800	5570913550	27050	27050	27050	27050	0
177	20240221	170700	5570913550	27050	27050	27050	27050	0
178	20240221	170600	5570913550	27050	27050	27050	27050	0
179	20240221	170500	5570913550	27050	27050	27050	27050	0
180	20240221	170400	5570913550	27050	27050	27050	27050	0
181	20240221	170300	5570913550	27050	27050	27050	27050	0
182	20240221	170200	5570913550	27050	27050	27050	27050	1858
183	20240221	170100	5570913550	27050	27050	27050	27050	0
184	20240221	170000	5570913550	27050	27050	27050	27050	0
185	20240221	165900	5570913550	27050	27050	27050	27050	0
186	20240221	165800	5570913550	27050	27050	27050	27050	0
187	20240221	165700	5570913550	27050	27050	27050	27050	0
188	20240221	165600	5570913550	27050	27050	27050	27050	0
189	20240221	165500	5570913550	27050	27050	27050	27050	0
190	20240221	165400	5570913550	27050	27050	27050	27050	0
191	20240221	165300	5570913550	27050	27050	27050	27050	0
192	20240221	165200	5570913550	27050	27050	27050	27050	0
193	20240221	165100	5570913550	27050	27050	27050	27050	0
194	20240221	165000	5570913550	27050	27050	27050	27050	0
195	20240221	164900	5570913550	27050	27050	27050	27050	0
196	20240221	164800	5570913550	27050	27050	27050	27050	0
197	20240221	164700	5570913550	27050	27050	27050	27050	0
198	20240221	164600	5570913550	27050	27050	27050	27050	0
199	20240221	164500	5570913550	27050	27050	27050	27050	0
200	20240221	164400	5570913550	27050	27050	27050	27050	0
201	20240221	164300	5570913550	27050	27050	27050	27050	0
202	20240221	164200	5570913550	27050	27050	27050	27050	0
203	20240221	164100	5570913550	27050	27050	27050	27050	0
204	20240221	164000	5570913550	27050	27050	27050	27050	0
205	20240221	163900	5570913550	27050	27050	27050	27050	0
206	20240221	163800	5570913550	27050	27050	27050	27050	0
207	20240221	163700	5570913550	27050	27050	27050	27050	0
208	20240221	163600	5570913550	27050	27050	27050	27050	0
209	20240221	163500	5570913550	27050	27050	27050	27050	0
210	20240221	163400	5570913550	27050	27050	27050	27050	0
211	20240221	163300	5570913550	27050	27050	27050	27050	0
212	20240221	163200	5570913550	27050	27050	27050	27050	1858
213	20240221	163100	5570913550	27050	27050	27050	27050	0
214	20240221	163000	5570913550	27050	27050	27050	27050	0
215	20240221	162900	5570913550	27050	27050	27050	27050	0
216	20240221	162800	5570913550	27050	27050	27050	27050	0
217	20240221	162700	5570913550	27050	27050	27050	27050	0
218	20240221	162600	5570913550	27050	27050	27050	27050	0
219	20240221	162500	5570913550	27050	27050	27050	27050	0
220	20240221	162400	5570913550	27050	27050	27050	27050	0
221	20240221	162300	5570913550	27050	27050	27050	27050	0
222	20240221	162200	5570913550	27050	27050	27050	27050	0
223	20240221	162100	5570913550	27050	27050	27050	27050	0
224	20240221	162000	5570913550	27050	27050	27050	27050	0
225	20240221	161900	5570913550	27050	27050	27050	27050	0
226	20240221	161800	5570913550	27050	27050	27050	27050	0
227	20240221	161700	5570913550	27050	27050	27050	27050	0
228	20240221	161600	5570913550	27050	27050	27050	27050	0
229	20240221	161500	5570913550	27050	27050	27050	27050	0
230	20240221	161400	5570913550	27050	27050	27050	27050	0
231	20240221	161300	5570913550	27050	27050	27050	27050	0
232	20240221	161200	5570913550	27050	27050	27050	27050	0
233	20240221	161100	5570913550	27050	27050	27050	27050	0
234	20240221	161000	5570913550	27050	27050	27050	27050	0
235	20240221	160900	5570913550	27050	27050	27050	27050	0
236	20240221	160800	5570913550	27050	27050	27050	27050	0
237	20240221	160700	5570913550	27050	27050	27050	27050	0
238	20240221	160600	5570913550	27050	27050	27050	27050	0
239	20240221	160500	5570913550	27050	27050	27050	27050	0
240	20240221	160400	5570913550	27050	27050	27050	27050	0
241	20240221	160300	5570913550	27050	27050	27050	27050	0
242	20240221	160200	5570913550	27050	27050	27050	27050	1858
243	20240221	160100	5570913550	27050	27050	27050	27050	0
244	20240221	160000	5570913550	27050	27050	27050	27050	0
245	20240221	155900	5570913550	27050	27050	27050	27050	0
246	20240221	155800	5570913550	27050	27050	27050	27050	0
247	20240221	155700	5570913550	27050	27050	27050	27050	0
248	20240221	155600	5570913550	27050	27050	27050	27050	0
249	20240221	155500	5570913550	27050	27050	27050	27050	0
250	20240221	155400	5570913550	27050	27050	27050	27050	0
251	20240221	155300	5570913550	27050	27050	27050	27050	0
252	20240221	155200	5570913550	27050	27050	27050	27050	0
253	20240221	155100	5570913550	27050	27050	27050	27050	0
254	20240221	155000	5570913550	27050	27050	27050	27050	0
255	20240221	154900	5570913550	27050	27050	27050	27050	0
256	20240221	154800	5570913550	27050	27050	27050	27050	0
257	20240221	154700	5570913550	27050	27050	27050	27050	0
258	20240221	154600	5570913550	27050	27050	27050	27050	0
259	20240221	154500	5570913550	27050	27050	27050	27050	0
260	20240221	154400	5570913550	27050	27050	27050	27050	0
261	20240221	154300	5570913550	27050	27050	27050	27050	0
262	20240221	154200	5570913550	27050	27050	27050	27050	0
263	20240221	154100	5570913550	27050	27050	27050	27050	0
264	20240221	154000	5570913550	27050	27050	27050	27050	0
265	20240221	153900	5570913550	27050	27050	27050	27050	0
266	20240221	153800	5570913550	27050	27050	27050	27050	0
267	20240221	153700	5570913550	27050	27050	27050	27050	0
268	20240221	153600	5570913550	27050	27050	27050	27050	0
269	20240221	153500	5570913550	27050	27050	27050	27050	0
270	20240221	153400	5570913550	27050	27050	27050	27050	0
271	20240221	153300	5570913550	27050	27050	27050	27050	0
272	20240221	153200	5570913550	27050	27050	27050	27050	1858
273	20240221	153100	5570913550	27050	27050	27050	27050	0
274	20240221	153000	5570913550	27050	27050	27050	27050	1858
275	20240221	152900	5520654650	27050	27050	27050	27050	0
276	20240221	152800	5520654650	27050	27050	27050	27050	0
277	20240221	152700	5520654650	27050	27050	27050	27050	0
278	20240221	152600	5520654650	27050	27050	27050	27050	0
279	20240221	152500	5520654650	27050	27050	27050	27050	0
280	20240221	152400	5520654650	27050	27050	27050	27050	0
281	20240221	152300	5520654650	27050	27050	27050	27050	0
282	20240221	152200	5520654650	27050	27050	27050	27050	0
283	20240221	152100	5520654650	27050	27050	27050	27050	0
284	20240221	152000	5520654650	27050	27050	27050	27050	0
285	20240221	151900	5520654650	27050	27050	27100	27050	236
286	20240221	151800	5514266600	27050	27100	27100	27050	425
287	20240221	151700	5502756050	27100	27100	27100	27050	558
288	20240221	151600	5487640700	27100	27050	27100	27050	271
289	20240221	151500	5480306000	27100	27050	27100	27050	27
290	20240221	151400	5479574850	27050	27050	27100	27000	537
291	20240221	151300	5465050200	27050	27100	27150	27050	744
292	20240221	151200	5444912050	27050	27100	27100	27050	202
293	20240221	151100	5439445650	27050	27150	27150	27000	6023
294	20240221	151000	5276443250	27150	27150	27200	27150	991
295	20240221	150900	5249537200	27150	27150	27150	27150	12
296	20240221	150800	5249211400	27150	27200	27200	27150	197
297	20240221	150700	5243861800	27200	27200	27200	27150	54
298	20240221	150600	5242394000	27200	27150	27200	27150	162
299	20240221	150500	5237992650	27150	27150	27200	27150	125
300	20240221	150400	5234598800	27150	27150	27200	27100	608
301	20240221	150300	5218094150	27150	27150	27150	27100	445
302	20240221	150200	5206023400	27150	27200	27200	27100	1263
303	20240221	150100	5171734600	27200	27200	27200	27150	363
304	20240221	150000	5161874800	27150	27200	27200	27150	102
305	20240221	145900	5159105350	27150	27250	27250	27150	3101
306	20240221	145800	5074776150	27250	27250	27250	27200	50
307	20240221	145700	5073413900	27200	27250	27250	27200	90
308	20240221	145600	5070965850	27200	27250	27250	27200	11
309	20240221	145500	5070666350	27200	27200	27200	27200	52
310	20240221	145400	5069251950	27200	27200	27250	27200	127
311	20240221	145300	5065797300	27200	27250	27250	27200	99
312	20240221	145200	5063099800	27250	27250	27250	27250	30
313	20240221	145100	5062282300	27250	27250	27250	27200	146
314	20240221	145000	5058304450	27250	27250	27250	27250	27
315	20240221	144900	5057568700	27250	27250	27250	27250	177
316	20240221	144800	5052745450	27250	27250	27250	27250	9
317	20240221	144700	5052500200	27300	27250	27300	27200	192
318	20240221	144600	5047269100	27250	27250	27300	27200	535
319	20240221	144500	5032690950	27250	27300	27300	27250	27
320	20240221	144400	5031954100	27300	27250	27300	27250	172
321	20240221	144300	5027266900	27250	27250	27250	27250	5
322	20240221	144200	5027130650	27250	27250	27250	27250	137
323	20240221	144100	5023397400	27250	27250	27250	27200	137
324	20240221	144000	5019664600	27200	27250	27250	27200	100
325	20240221	143900	5016940650	27250	27200	27250	27200	78
326	20240221	143800	5014815250	27200	27250	27250	27200	270
327	20240221	143700	5007468450	27250	27250	27250	27200	407
328	20240221	143600	4996378500	27250	27250	27250	27200	76
329	20240221	143500	4994308550	27200	27200	27250	27200	210
330	20240221	143400	4988596300	27250	27250	27250	27200	354
331	20240221	143300	4978967300	27250	27250	27250	27200	31
332	20240221	143200	4978123750	27200	27200	27250	27200	347
333	20240221	143100	4968681200	27200	27200	27250	27200	224
334	20240221	143000	4962587900	27200	27250	27250	27200	830
335	20240221	142900	4940011400	27200	27250	27250	27200	876
336	20240221	142800	4916177950	27250	27250	27300	27250	380
337	20240221	142700	4905822900	27250	27250	27300	27250	898
338	20240221	142600	4881352250	27250	27300	27300	27250	215
339	20240221	142500	4875485950	27300	27250	27300	27250	140
340	20240221	142400	4871666700	27250	27300	27300	27250	341
341	20240221	142300	4862371800	27300	27300	27300	27250	246
342	20240221	142200	4855661050	27250	27300	27300	27250	250
343	20240221	142100	4848847650	27250	27250	27300	27250	1062
344	20240221	142000	4819907150	27250	27350	27350	27250	1208
345	20240221	141900	4786928250	27350	27350	27350	27300	131
346	20240221	141800	4783350500	27350	27350	27350	27300	1012
347	20240221	141700	4755676650	27350	27350	27400	27350	513
348	20240221	141600	4741645600	27350	27350	27350	27300	324
349	20240221	141500	4732786300	27350	27350	27350	27350	187
350	20240221	141400	4727671850	27350	27350	27350	27350	208
351	20240221	141300	4721983050	27350	27350	27350	27350	612
352	20240221	141200	4705244850	27350	27350	27350	27350	721
353	20240221	141100	4685525500	27300	27350	27350	27300	387
354	20240221	141000	4674954100	27350	27350	27350	27300	216
355	20240221	140900	4669053350	27300	27300	27350	27300	714
356	20240221	140800	4649559900	27300	27350	27350	27300	95
357	20240221	140700	4646965250	27350	27350	27400	27300	284
358	20240221	140600	4639202800	27350	27350	27400	27300	1446
359	20240221	140500	4599670600	27350	27400	27400	27350	334
360	20240221	140400	4590534100	27350	27350	27400	27350	118
361	20240221	140300	4587306200	27350	27400	27400	27350	447
362	20240221	140200	4575062800	27450	27400	27450	27400	115
363	20240221	140100	4571911550	27400	27400	27450	27400	182
364	20240221	140000	4566923700	27400	27400	27400	27400	60
365	20240221	135900	4565279700	27400	27400	27400	27400	5
366	20240221	135800	4565142700	27400	27400	27400	27400	12
367	20240221	135700	4564813900	27400	27450	27450	27400	221
368	20240221	135600	4558756600	27450	27450	27450	27450	100
369	20240221	135500	4556011600	27450	27400	27450	27400	40
370	20240221	135400	4554915100	27400	27400	27450	27400	240
371	20240221	135300	4548339050	27400	27400	27400	27400	6
372	20240221	135200	4548174650	27400	27400	27400	27400	0
373	20240221	135100	4548174650	27400	27400	27400	27400	448
374	20240221	135000	4535899450	27350	27400	27400	27350	856
375	20240221	134900	4512452000	27450	27400	27450	27400	12
376	20240221	134800	4512123100	27400	27400	27400	27400	12
377	20240221	134700	4511794300	27400	27400	27400	27400	62
378	20240221	134600	4510095500	27450	27400	27450	27400	186
379	20240221	134500	4504998500	27400	27400	27400	27400	10
380	20240221	134400	4504724500	27450	27450	27450	27450	3
381	20240221	134300	4504642150	27450	27450	27450	27450	15
382	20240221	134200	4504230400	27450	27450	27450	27400	141
383	20240221	134100	4500366600	27450	27450	27450	27450	122
384	20240221	134000	4497017700	27450	27450	27450	27400	207
385	20240221	133900	4491340300	27450	27450	27450	27450	32
386	20240221	133800	4490461900	27400	27400	27400	27400	150
387	20240221	133700	4486351900	27400	27400	27400	27400	0
388	20240221	133600	4486351900	27400	27400	27400	27400	3
389	20240221	133500	4486269700	27450	27400	27450	27400	170
390	20240221	133400	4481611650	27400	27400	27400	27400	10
391	20240221	133300	4481337650	27400	27400	27400	27400	39
392	20240221	133200	4480269050	27400	27400	27400	27400	0
393	20240221	133100	4480269050	27400	27400	27400	27400	150
394	20240221	133000	4476159050	27450	27450	27450	27450	18
395	20240221	132900	4475664950	27450	27400	27450	27400	97
396	20240221	132800	4473007100	27400	27350	27400	27350	20
397	20240221	132700	4472459800	27350	27400	27400	27350	134
398	20240221	132600	4468794850	27350	27400	27400	27350	253
399	20240221	132500	4461863400	27400	27350	27400	27350	217
400	20240221	132400	4455928400	27350	27350	27400	27350	102
401	20240221	132300	4453138650	27350	27400	27400	27350	217
402	20240221	132200	4447199500	27350	27400	27400	27350	531
403	20240221	132100	4432651650	27400	27350	27400	27350	669
404	20240221	132000	4414352000	27400	27350	27400	27350	210
405	20240221	131900	4408605300	27400	27350	27400	27350	190
406	20240221	131800	4403400800	27400	27500	27500	27350	156
407	20240221	131700	4399126750	27400	27400	27450	27350	880
408	20240221	131600	4375015250	27400	27400	27400	27400	157
409	20240221	131500	4370713450	27450	27400	27450	27400	9
410	20240221	131400	4370466800	27400	27450	27450	27400	135
411	20240221	131300	4366762050	27400	27400	27450	27400	89
412	20240221	131200	4364320850	27400	27400	27400	27400	369
413	20240221	131100	4354210250	27400	27400	27400	27400	51
414	20240221	131000	4352812850	27450	27350	27450	27350	95
415	20240221	130900	4350210150	27400	27350	27400	27350	129
416	20240221	130800	4346681450	27350	27400	27400	27350	193
417	20240221	130700	4341402850	27350	27350	27350	27350	100
418	20240221	130600	4338667850	27350	27350	27350	27350	27
419	20240221	130500	4337929400	27350	27350	27400	27350	152
420	20240221	130400	4333772150	27400	27350	27400	27350	314
421	20240221	130300	4325169000	27350	27350	27400	27350	34
422	20240221	130200	4324239050	27350	27400	27400	27350	440
423	20240221	130100	4312201250	27400	27400	27400	27350	276
424	20240221	130000	4304651300	27350	27400	27400	27350	100
425	20240221	125900	4301916150	27350	27350	27400	27350	369
426	20240221	125800	4291818850	27400	27350	27400	27350	50
427	20240221	125700	4290450350	27350	27400	27400	27350	268
428	20240221	125600	4283119500	27350	27350	27400	27350	94
429	20240221	125500	4280544900	27350	27400	27400	27350	862
430	20240221	125400	4256931900	27400	27400	27400	27400	82
431	20240221	125300	4254685100	27400	27450	27450	27400	208
432	20240221	125200	4248984500	27400	27450	27500	27400	1127
433	20240221	125100	4218092250	27450	27450	27450	27450	123
434	20240221	125000	4214715900	27450	27450	27450	27400	30
435	20240221	124900	4213892800	27450	27400	27450	27400	268
436	20240221	124800	4206545700	27400	27450	27450	27400	184
437	20240221	124700	4201501050	27450	27400	27450	27400	73
438	20240221	124600	4199500600	27400	27450	27450	27400	22
439	20240221	124500	4198897650	27400	27450	27450	27400	322
440	20240221	124400	4190074750	27400	27450	27450	27400	3198
441	20240221	124300	4102448200	27450	27450	27450	27450	144
442	20240221	124200	4098495400	27400	27450	27500	27400	313
443	20240221	124100	4089899000	27450	27400	27450	27400	143
444	20240221	124000	4085974650	27400	27450	27450	27400	689
445	20240221	123900	4067062100	27450	27450	27500	27450	49
446	20240221	123800	4065717000	27450	27450	27500	27450	159
447	20240221	123700	4061352100	27500	27500	27500	27450	172
448	20240221	123600	4056630550	27450	27500	27500	27450	32
449	20240221	123500	4055751900	27450	27500	27500	27450	48
450	20240221	123400	4054434100	27450	27500	27500	27450	379
451	20240221	123300	4044029450	27500	27450	27500	27450	163
452	20240221	123200	4039553100	27450	27450	27450	27450	34
453	20240221	123100	4038619800	27450	27500	27500	27400	1155
454	20240221	123000	4006915250	27450	27450	27450	27450	42
455	20240221	122900	4005762350	27450	27450	27450	27450	261
456	20240221	122800	3998597900	27400	27450	27450	27400	246
457	20240221	122700	3991845850	27450	27450	27450	27400	410
458	20240221	122600	3980609750	27400	27450	27450	27400	121
459	20240221	122500	3977293800	27450	27450	27450	27400	1044
460	20240221	122400	3948646500	27500	27450	27500	27450	139
461	20240221	122300	3944829900	27500	27500	27500	27500	80
462	20240221	122200	3942629900	27500	27500	27550	27500	231
463	20240221	122100	3936277300	27500	27450	27500	27450	1305
464	20240221	122000	3900421800	27450	27450	27450	27450	933
465	20240221	121900	3874810950	27450	27450	27500	27450	1556
466	20240221	121800	3832098700	27450	27450	27500	27450	250
467	20240221	121700	3825235450	27500	27500	27500	27450	209
468	20240221	121600	3819495550	27500	27500	27500	27450	554
469	20240221	121500	3804260900	27500	27550	27550	27500	3037
470	20240221	121400	3720742300	27550	27550	27550	27550	3
471	20240221	121300	3720659650	27550	27550	27550	27550	7
472	20240221	121200	3720466800	27500	27550	27550	27500	269
473	20240221	121100	3713068750	27550	27500	27550	27500	6
474	20240221	121000	3712903700	27500	27500	27550	27500	365
475	20240221	120900	3702865550	27500	27550	27550	27500	228
476	20240221	120800	3696590200	27550	27500	27550	27500	203
477	20240221	120700	3690998250	27500	27500	27500	27500	652
478	20240221	120600	3673068250	27500	27500	27550	27500	21
479	20240221	120500	3672490650	27550	27500	27550	27500	231
480	20240221	120400	3666126900	27500	27550	27550	27500	24
481	20240221	120300	3665465950	27550	27550	27550	27500	36
482	20240221	120200	3664475000	27500	27500	27550	27500	250
483	20240221	120100	3657595600	27550	27500	27550	27500	215
484	20240221	120000	3651681800	27550	27550	27550	27550	293
485	20240221	115900	3643609650	27500	27550	27550	27500	141
486	20240221	115800	3639729850	27550	27500	27550	27500	138
487	20240221	115700	3635932200	27550	27500	27550	27500	182
488	20240221	115600	3630925250	27600	27650	27650	27500	4553
489	20240221	115500	3505617300	27650	27600	27650	27600	40
490	20240221	115400	3504512800	27600	27600	27600	27600	0
491	20240221	115300	3504512800	27600	27650	27650	27600	135
492	20240221	115200	3500786700	27650	27650	27650	27650	5
493	20240221	115100	3500648450	27600	27650	27650	27600	25
494	20240221	115000	3499957950	27550	27550	27550	27550	4
495	20240221	114900	3499847750	27600	27600	27600	27600	223
496	20240221	114800	3493692950	27600	27650	27650	27600	31
497	20240221	114700	3492837100	27600	27600	27600	27600	102
498	20240221	114600	3490021900	27600	27600	27600	27600	144
499	20240221	114500	3486047500	27550	27600	27600	27550	143
500	20240221	114400	3482107350	27600	27550	27600	27550	51
501	20240221	114300	3480702250	27550	27500	27550	27500	103
502	20240221	114200	3477865600	27500	27550	27550	27500	1056
503	20240221	114100	3448779600	27550	27550	27550	27550	35
504	20240221	114000	3447815350	27550	27550	27550	27550	182
505	20240221	113900	3442801250	27500	27500	27500	27500	3
506	20240221	113800	3442718750	27550	27550	27550	27500	159
507	20240221	113700	3438345500	27550	27500	27550	27500	134
508	20240221	113600	3434660300	27500	27550	27550	27500	104
509	20240221	113500	3431800100	27550	27550	27550	27550	20
510	20240221	113400	3431249100	27500	27550	27550	27500	191
511	20240221	113300	3425993950	27550	27600	27600	27550	429
512	20240221	113200	3414167650	27600	27600	27600	27600	158
513	20240221	113100	3409806850	27550	27550	27550	27550	111
514	20240221	113000	3406748800	27550	27550	27550	27550	724
515	20240221	112900	3386802600	27600	27600	27600	27600	40
516	20240221	112800	3385698600	27600	27550	27600	27550	1089
517	20240221	112700	3355696450	27550	27600	27600	27550	557
518	20240221	112600	3340344300	27600	27600	27600	27600	162
519	20240221	112500	3335873100	27600	27600	27600	27600	36
520	20240221	112400	3334879500	27600	27550	27600	27550	30
521	20240221	112300	3334052000	27550	27600	27600	27550	280
522	20240221	112200	3326337750	27600	27600	27600	27600	85
523	20240221	112100	3323991750	27600	27550	27600	27550	103
524	20240221	112000	3321149000	27550	27550	27550	27550	0
525	20240221	111900	3321149000	27550	27550	27550	27550	142
526	20240221	111800	3317236900	27550	27600	27600	27550	130
527	20240221	111700	3313651900	27600	27600	27600	27600	47
528	20240221	111600	3312354700	27600	27600	27600	27600	121
529	20240221	111500	3309015100	27600	27550	27600	27550	136
530	20240221	111400	3305268150	27550	27600	27600	27550	8
531	20240221	111300	3305047650	27600	27600	27600	27600	351
532	20240221	111200	3295360050	27550	27550	27550	27550	191
533	20240221	111100	3290098000	27600	27550	27600	27550	89
534	20240221	111000	3287645350	27600	27600	27600	27600	30
535	20240221	110900	3286817350	27600	27600	27600	27600	39
536	20240221	110800	3285740950	27600	27550	27600	27550	235
537	20240221	110700	3279261600	27550	27550	27550	27550	0
538	20240221	110600	3279261600	27550	27550	27550	27550	0
539	20240221	110500	3279261600	27550	27600	27600	27550	223
540	20240221	110400	3273107700	27600	27550	27600	27550	151
541	20240221	110300	3268947600	27600	27600	27600	27600	5
542	20240221	110200	3268809600	27600	27550	27600	27550	150
543	20240221	110100	3264670600	27550	27550	27550	27550	101
544	20240221	110000	3261888050	27600	27600	27600	27550	148
545	20240221	105900	3257809900	27600	27600	27600	27600	11
546	20240221	105800	3257506300	27550	27550	27600	27550	232
547	20240221	105700	3251113650	27600	27600	27600	27600	17
548	20240221	105600	3250644450	27550	27600	27600	27550	136
549	20240221	105500	3246897500	27600	27550	27600	27550	13
550	20240221	105400	3246539200	27550	27600	27600	27550	133
551	20240221	105300	3242868650	27600	27550	27600	27550	180
552	20240221	105200	3237909500	27550	27550	27550	27550	111
553	20240221	105100	3234851450	27550	27550	27550	27550	85
554	20240221	105000	3232509700	27550	27600	27600	27550	253
555	20240221	104900	3225527500	27650	27600	27650	27600	135
556	20240221	104800	3221801400	27650	27650	27650	27650	2
557	20240221	104700	3221746100	27650	27650	27650	27650	1
558	20240221	104600	3221718450	27650	27650	27650	27650	7
559	20240221	104500	3221524900	27650	27650	27650	27600	172
560	20240221	104400	3216777400	27600	27650	27650	27600	51
561	20240221	104300	3215369750	27650	27600	27650	27600	85
562	20240221	104200	3213023650	27600	27600	27600	27600	169
563	20240221	104100	3208359250	27600	27600	27600	27600	300
564	20240221	104000	3200079250	27600	27600	27650	27600	1051
565	20240221	103900	3171062100	27650	27650	27650	27650	29
566	20240221	103800	3170260250	27600	27600	27650	27600	289
567	20240221	103700	3162280250	27650	27650	27650	27600	27
568	20240221	103600	3161533750	27600	27600	27650	27600	112
569	20240221	103500	3158442300	27650	27600	27650	27600	32
570	20240221	103400	3157558500	27600	27700	27700	27600	181
571	20240221	103300	3152562250	27750	27750	27750	27750	1
572	20240221	103200	3152534500	27600	27600	27600	27600	106
573	20240221	103100	3149608900	27600	27650	27650	27600	201
574	20240221	103000	3144051300	27650	27700	27700	27650	372
575	20240221	102900	3133748350	27700	27700	27700	27700	3
576	20240221	102800	3133665250	27650	27650	27650	27650	490
577	20240221	102700	3120116750	27650	27600	27650	27600	100
578	20240221	102600	3117356700	27650	27700	27700	27650	263
579	20240221	102500	3110079400	27700	27600	27700	27600	117
580	20240221	102400	3106847100	27600	27550	27600	27500	187
581	20240221	102300	3101693850	27550	27550	27550	27500	98
582	20240221	102200	3098994750	27550	27500	27550	27500	367
583	20240221	102100	3088888650	27500	27550	27550	27500	557
584	20240221	102000	3073551550	27550	27550	27600	27500	218
585	20240221	101900	3067547200	27550	27500	27600	27500	874
586	20240221	101800	3043493200	27550	27500	27550	27500	615
587	20240221	101700	3026573500	27500	27500	27550	27500	1268
588	20240221	101600	2991687350	27550	27550	27550	27500	519
589	20240221	101500	2977407900	27550	27550	27600	27550	714
590	20240221	101400	2957736350	27550	27550	27600	27550	591
591	20240221	101300	2941453300	27550	27550	27550	27500	889
592	20240221	101200	2916994700	27550	27550	27600	27500	1098
593	20240221	101100	2886765050	27600	27600	27600	27550	664
594	20240221	101000	2868465650	27600	27550	27600	27550	530
595	20240221	100900	2853860300	27550	27550	27600	27550	362
596	20240221	100800	2843886500	27550	27600	27600	27550	664
597	20240221	100700	2825570400	27600	27550	27600	27550	844
598	20240221	100600	2802306500	27600	27550	27600	27550	662
599	20240221	100500	2784055900	27550	27550	27550	27550	1029
600	20240221	100400	2755706950	27550	27600	27600	27550	3082
601	20240221	100300	2670726950	27600	27650	27650	27600	658
602	20240221	100200	2652543150	27650	27650	27700	27650	505
603	20240221	100100	2638576900	27650	27650	27700	27650	469
604	20240221	100000	2625608850	27650	27650	27700	27650	699
605	20240221	095900	2606281450	27650	27700	27700	27650	401
606	20240221	095800	2595181600	27700	27700	27750	27700	595
607	20240221	095700	2578695100	27700	27700	27750	27700	217
608	20240221	095600	2572683650	27700	27600	27750	27600	816
609	20240221	095500	2550083250	27600	27650	27650	27600	504
610	20240221	095400	2536148900	27650	27650	27700	27650	785
611	20240221	095300	2514441900	27650	27650	27700	27650	451
612	20240221	095200	2501970450	27650	27700	27700	27650	887
613	20240221	095100	2477425000	27700	27700	27750	27700	879
614	20240221	095000	2453076550	27700	27700	27750	27700	933
615	20240221	094900	2427228950	27750	27750	27800	27750	1188
616	20240221	094800	2394260850	27750	27800	27850	27750	582
617	20240221	094700	2378104200	27800	27950	28000	27700	7143
618	20240221	094600	2179591600	28000	27950	28000	27900	1361
619	20240221	094500	2141528750	28000	28000	28000	27900	935
620	20240221	094400	2115389650	27900	27900	28000	27850	2203
621	20240221	094300	2053826000	27850	27850	27950	27800	830
622	20240221	094200	2030680400	27900	27900	28000	27850	2551
623	20240221	094100	1959484300	27950	28000	28000	27900	2749
624	20240221	094000	1882627350	27950	28000	28000	27900	1393
625	20240221	093900	1843678450	28000	27850	28000	27800	2698
626	20240221	093800	1768393500	27800	27750	27850	27700	4261
627	20240221	093700	1650172850	27750	27750	27750	27750	638
628	20240221	093600	1632468350	27750	27800	27850	27750	1122
629	20240221	093500	1601322950	27800	27850	27850	27750	446
630	20240221	093400	1588928200	27900	27750	27900	27750	753
631	20240221	093300	1568004850	27750	27750	27800	27750	339
632	20240221	093200	1558592600	27750	27700	27750	27700	567
633	20240221	093100	1542865700	27750	27700	27750	27700	641
634	20240221	093000	1525101300	27700	27700	27750	27700	840
635	20240221	092900	1501833050	27700	27700	27750	27700	991
636	20240221	092800	1474382300	27700	27750	27750	27700	1247
637	20240221	092700	1439808400	27800	27750	27800	27750	743
638	20240221	092600	1419180450	27800	27800	27800	27750	925
639	20240221	092500	1393504150	27800	27750	27800	27750	623
640	20240221	092400	1376214900	27700	27950	27950	27700	4737
641	20240221	092300	1244587400	27950	28100	28100	27950	1688
642	20240221	092200	1197340200	28100	28150	28200	28050	5705
643	20240221	092100	1036853050	28150	28200	28200	28150	1082
644	20240221	092000	1006372250	28150	28100	28250	28050	10013
645	20240221	091900	724291150	28100	27900	28100	27900	5429
646	20240221	091800	572263200	28000	27900	28000	27850	2913
647	20240221	091700	490851700	27850	27900	28000	27800	3658
648	20240221	091600	388708200	27950	27750	27950	27700	2595
649	20240221	091500	316599800	27750	27650	27750	27600	2876
650	20240221	091400	236994700	27650	27650	27650	27600	1306
651	20240221	091300	200884300	27700	27650	27700	27650	425
652	20240221	091200	189132500	27650	27700	27700	27650	109
653	20240221	091100	186118600	27700	27650	27700	27650	532
654	20240221	091000	171406200	27700	27650	27700	27650	565
655	20240221	090900	155783900	27700	27550	27700	27550	1059
656	20240221	090800	126506850	27700	27650	27700	27550	764
657	20240221	090700	105421800	27700	27700	27700	27700	230
658	20240221	090600	99050800	27700	27600	27750	27600	227
659	20240221	090500	92770200	27650	27650	27650	27500	186
660	20240221	090400	87646800	27500	27550	27750	27450	1502
661	20240221	090300	46258700	27550	27500	27550	27500	243
662	20240221	090200	39572750	27550	27550	27550	27550	381
663	20240221	090100	29076200	27550	27600	27600	27550	380
664	20240221	090000	18606600	27600	27700	27700	27600	621