KissMeData/178920/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	202600	3092628850	21850	21850	21850	21850	2924
3	20240227	202500	3092628850	21850	21850	21850	21850	0
4	20240227	202400	3092628850	21850	21850	21850	21850	0
5	20240227	202300	3092628850	21850	21850	21850	21850	0
6	20240227	202200	3092628850	21850	21850	21850	21850	0
7	20240227	202100	3092628850	21850	21850	21850	21850	0
8	20240227	202000	3092628850	21850	21850	21850	21850	0
9	20240227	201900	3092628850	21850	21850	21850	21850	0
10	20240227	201800	3092628850	21850	21850	21850	21850	0
11	20240227	201700	3092628850	21850	21850	21850	21850	0
12	20240227	201600	3092628850	21850	21850	21850	21850	0
13	20240227	201500	3092628850	21850	21850	21850	21850	0
14	20240227	201400	3092628850	21850	21850	21850	21850	0
15	20240227	201300	3092628850	21850	21850	21850	21850	0
16	20240227	201200	3092628850	21850	21850	21850	21850	0
17	20240227	201100	3092628850	21850	21850	21850	21850	0
18	20240227	201000	3092628850	21850	21850	21850	21850	0
19	20240227	200900	3092628850	21850	21850	21850	21850	0
20	20240227	200800	3092628850	21850	21850	21850	21850	0
21	20240227	200700	3092628850	21850	21850	21850	21850	0
22	20240227	200600	3092628850	21850	21850	21850	21850	0
23	20240227	200500	3092628850	21850	21850	21850	21850	0
24	20240227	200400	3092628850	21850	21850	21850	21850	0
25	20240227	200300	3092628850	21850	21850	21850	21850	0
26	20240227	200200	3092628850	21850	21850	21850	21850	0
27	20240227	200100	3092628850	21850	21850	21850	21850	0
28	20240227	200000	3092628850	21850	21850	21850	21850	0
29	20240227	195900	3092628850	21850	21850	21850	21850	0
30	20240227	195800	3092628850	21850	21850	21850	21850	0
31	20240227	195700	3092628850	21850	21850	21850	21850	0
32	20240227	195600	3092628850	21850	21850	21850	21850	2924
33	20240227	195500	3092628850	21850	21850	21850	21850	0
34	20240227	195400	3092628850	21850	21850	21850	21850	0
35	20240227	195300	3092628850	21850	21850	21850	21850	0
36	20240227	195200	3092628850	21850	21850	21850	21850	0
37	20240227	195100	3092628850	21850	21850	21850	21850	0
38	20240227	195000	3092628850	21850	21850	21850	21850	0
39	20240227	194900	3092628850	21850	21850	21850	21850	0
40	20240227	194800	3092628850	21850	21850	21850	21850	0
41	20240227	194700	3092628850	21850	21850	21850	21850	0
42	20240227	194600	3092628850	21850	21850	21850	21850	0
43	20240227	194500	3092628850	21850	21850	21850	21850	0
44	20240227	194400	3092628850	21850	21850	21850	21850	0
45	20240227	194300	3092628850	21850	21850	21850	21850	0
46	20240227	194200	3092628850	21850	21850	21850	21850	0
47	20240227	194100	3092628850	21850	21850	21850	21850	0
48	20240227	194000	3092628850	21850	21850	21850	21850	0
49	20240227	193900	3092628850	21850	21850	21850	21850	0
50	20240227	193800	3092628850	21850	21850	21850	21850	0
51	20240227	193700	3092628850	21850	21850	21850	21850	0
52	20240227	193600	3092628850	21850	21850	21850	21850	0
53	20240227	193500	3092628850	21850	21850	21850	21850	0
54	20240227	193400	3092628850	21850	21850	21850	21850	0
55	20240227	193300	3092628850	21850	21850	21850	21850	0
56	20240227	193200	3092628850	21850	21850	21850	21850	0
57	20240227	193100	3092628850	21850	21850	21850	21850	0
58	20240227	193000	3092628850	21850	21850	21850	21850	0
59	20240227	192900	3092628850	21850	21850	21850	21850	0
60	20240227	192800	3092628850	21850	21850	21850	21850	0
61	20240227	192700	3092628850	21850	21850	21850	21850	0
62	20240227	192600	3092628850	21850	21850	21850	21850	2924
63	20240227	192500	3092628850	21850	21850	21850	21850	0
64	20240227	192400	3092628850	21850	21850	21850	21850	0
65	20240227	192300	3092628850	21850	21850	21850	21850	0
66	20240227	192200	3092628850	21850	21850	21850	21850	0
67	20240227	192100	3092628850	21850	21850	21850	21850	0
68	20240227	192000	3092628850	21850	21850	21850	21850	0
69	20240227	191900	3092628850	21850	21850	21850	21850	0
70	20240227	191800	3092628850	21850	21850	21850	21850	0
71	20240227	191700	3092628850	21850	21850	21850	21850	0
72	20240227	191600	3092628850	21850	21850	21850	21850	0
73	20240227	191500	3092628850	21850	21850	21850	21850	0
74	20240227	191400	3092628850	21850	21850	21850	21850	0
75	20240227	191300	3092628850	21850	21850	21850	21850	0
76	20240227	191200	3092628850	21850	21850	21850	21850	0
77	20240227	191100	3092628850	21850	21850	21850	21850	0
78	20240227	191000	3092628850	21850	21850	21850	21850	0
79	20240227	190900	3092628850	21850	21850	21850	21850	0
80	20240227	190800	3092628850	21850	21850	21850	21850	0
81	20240227	190700	3092628850	21850	21850	21850	21850	0
82	20240227	190600	3092628850	21850	21850	21850	21850	0
83	20240227	190500	3092628850	21850	21850	21850	21850	0
84	20240227	190400	3092628850	21850	21850	21850	21850	0
85	20240227	190300	3092628850	21850	21850	21850	21850	0
86	20240227	190200	3092628850	21850	21850	21850	21850	0
87	20240227	190100	3092628850	21850	21850	21850	21850	0
88	20240227	190000	3092628850	21850	21850	21850	21850	0
89	20240227	185900	3092628850	21850	21850	21850	21850	0
90	20240227	185800	3092628850	21850	21850	21850	21850	0
91	20240227	185700	3092628850	21850	21850	21850	21850	0
92	20240227	185600	3092628850	21850	21850	21850	21850	2924
93	20240227	185500	3092628850	21850	21850	21850	21850	0
94	20240227	185400	3092628850	21850	21850	21850	21850	0
95	20240227	185300	3092628850	21850	21850	21850	21850	0
96	20240227	185200	3092628850	21850	21850	21850	21850	0
97	20240227	185100	3092628850	21850	21850	21850	21850	0
98	20240227	185000	3092628850	21850	21850	21850	21850	0
99	20240227	184900	3092628850	21850	21850	21850	21850	0
100	20240227	184800	3092628850	21850	21850	21850	21850	0
101	20240227	184700	3092628850	21850	21850	21850	21850	0
102	20240227	184600	3092628850	21850	21850	21850	21850	0
103	20240227	184500	3092628850	21850	21850	21850	21850	0
104	20240227	184400	3092628850	21850	21850	21850	21850	0
105	20240227	184300	3092628850	21850	21850	21850	21850	0
106	20240227	184200	3092628850	21850	21850	21850	21850	0
107	20240227	184100	3092628850	21850	21850	21850	21850	0
108	20240227	184000	3092628850	21850	21850	21850	21850	0
109	20240227	183900	3092628850	21850	21850	21850	21850	0
110	20240227	183800	3092628850	21850	21850	21850	21850	0
111	20240227	183700	3092628850	21850	21850	21850	21850	0
112	20240227	183600	3092628850	21850	21850	21850	21850	0
113	20240227	183500	3092628850	21850	21850	21850	21850	0
114	20240227	183400	3092628850	21850	21850	21850	21850	0
115	20240227	183300	3092628850	21850	21850	21850	21850	0
116	20240227	183200	3092628850	21850	21850	21850	21850	0
117	20240227	183100	3092628850	21850	21850	21850	21850	0
118	20240227	183000	3092628850	21850	21850	21850	21850	0
119	20240227	182900	3092628850	21850	21850	21850	21850	0
120	20240227	182800	3092628850	21850	21850	21850	21850	0
121	20240227	182700	3092628850	21850	21850	21850	21850	0
122	20240227	182600	3092628850	21850	21850	21850	21850	2924
123	20240227	182500	3092628850	21850	21850	21850	21850	0
124	20240227	182400	3092628850	21850	21850	21850	21850	0
125	20240227	182300	3092628850	21850	21850	21850	21850	0
126	20240227	182200	3092628850	21850	21850	21850	21850	0
127	20240227	182100	3092628850	21850	21850	21850	21850	0
128	20240227	182000	3092628850	21850	21850	21850	21850	0
129	20240227	181900	3092628850	21850	21850	21850	21850	0
130	20240227	181800	3092628850	21850	21850	21850	21850	0
131	20240227	181700	3092628850	21850	21850	21850	21850	0
132	20240227	181600	3092628850	21850	21850	21850	21850	0
133	20240227	181500	3092628850	21850	21850	21850	21850	0
134	20240227	181400	3092628850	21850	21850	21850	21850	0
135	20240227	181300	3092628850	21850	21850	21850	21850	0
136	20240227	181200	3092628850	21850	21850	21850	21850	0
137	20240227	181100	3092628850	21850	21850	21850	21850	0
138	20240227	181000	3092628850	21850	21850	21850	21850	0
139	20240227	180900	3092628850	21850	21850	21850	21850	0
140	20240227	180800	3092628850	21850	21850	21850	21850	0
141	20240227	180700	3092628850	21850	21850	21850	21850	0
142	20240227	180600	3092628850	21850	21850	21850	21850	0
143	20240227	180500	3092628850	21850	21850	21850	21850	0
144	20240227	180400	3092628850	21850	21850	21850	21850	0
145	20240227	180300	3092628850	21850	21850	21850	21850	0
146	20240227	180200	3092628850	21850	21850	21850	21850	0
147	20240227	180100	3092628850	21850	21850	21850	21850	0
148	20240227	180000	3092628850	21850	21850	21850	21850	0
149	20240227	175900	3092628850	21850	21850	21850	21850	0
150	20240227	175800	3092628850	21850	21850	21850	21850	0
151	20240227	175700	3092628850	21850	21850	21850	21850	0
152	20240227	175600	3092628850	21850	21850	21850	21850	2924
153	20240227	175500	3092628850	21850	21850	21850	21850	0
154	20240227	175400	3092628850	21850	21850	21850	21850	0
155	20240227	175300	3092628850	21850	21850	21850	21850	0
156	20240227	175200	3092628850	21850	21850	21850	21850	0
157	20240227	175100	3092628850	21850	21850	21850	21850	0
158	20240227	175000	3092628850	21850	21850	21850	21850	0
159	20240227	174900	3092628850	21850	21850	21850	21850	0
160	20240227	174800	3092628850	21850	21850	21850	21850	0
161	20240227	174700	3092628850	21850	21850	21850	21850	0
162	20240227	174600	3092628850	21850	21850	21850	21850	0
163	20240227	174500	3092628850	21850	21850	21850	21850	0
164	20240227	174400	3092628850	21850	21850	21850	21850	0
165	20240227	174300	3092628850	21850	21850	21850	21850	0
166	20240227	174200	3092628850	21850	21850	21850	21850	0
167	20240227	174100	3092628850	21850	21850	21850	21850	0
168	20240227	174000	3092628850	21850	21850	21850	21850	0
169	20240227	173900	3092628850	21850	21850	21850	21850	0
170	20240227	173800	3092628850	21850	21850	21850	21850	0
171	20240227	173700	3092628850	21850	21850	21850	21850	0
172	20240227	173600	3092628850	21850	21850	21850	21850	0
173	20240227	173500	3092628850	21850	21850	21850	21850	0
174	20240227	173400	3092628850	21850	21850	21850	21850	0
175	20240227	173300	3092628850	21850	21850	21850	21850	0
176	20240227	173200	3092628850	21850	21850	21850	21850	0
177	20240227	173100	3092628850	21850	21850	21850	21850	0
178	20240227	173000	3092628850	21850	21850	21850	21850	0
179	20240227	172900	3092628850	21850	21850	21850	21850	0
180	20240227	172800	3092628850	21850	21850	21850	21850	0
181	20240227	172700	3092628850	21850	21850	21850	21850	0
182	20240227	172600	3092628850	21850	21850	21850	21850	2924
183	20240227	172500	3092628850	21850	21850	21850	21850	0
184	20240227	172400	3092628850	21850	21850	21850	21850	0
185	20240227	172300	3092628850	21850	21850	21850	21850	0
186	20240227	172200	3092628850	21850	21850	21850	21850	0
187	20240227	172100	3092628850	21850	21850	21850	21850	0
188	20240227	172000	3092628850	21850	21850	21850	21850	0
189	20240227	171900	3092628850	21850	21850	21850	21850	0
190	20240227	171800	3092628850	21850	21850	21850	21850	0
191	20240227	171700	3092628850	21850	21850	21850	21850	0
192	20240227	171600	3092628850	21850	21850	21850	21850	0
193	20240227	171500	3092628850	21850	21850	21850	21850	0
194	20240227	171400	3092628850	21850	21850	21850	21850	0
195	20240227	171300	3092628850	21850	21850	21850	21850	0
196	20240227	171200	3092628850	21850	21850	21850	21850	0
197	20240227	171100	3092628850	21850	21850	21850	21850	0
198	20240227	171000	3092628850	21850	21850	21850	21850	0
199	20240227	170900	3092628850	21850	21850	21850	21850	0
200	20240227	170800	3092628850	21850	21850	21850	21850	0
201	20240227	170700	3092628850	21850	21850	21850	21850	0
202	20240227	170600	3092628850	21850	21850	21850	21850	0
203	20240227	170500	3092628850	21850	21850	21850	21850	0
204	20240227	170400	3092628850	21850	21850	21850	21850	0
205	20240227	170300	3092628850	21850	21850	21850	21850	0
206	20240227	170200	3092628850	21850	21850	21850	21850	0
207	20240227	170100	3092628850	21850	21850	21850	21850	0
208	20240227	170000	3092628850	21850	21850	21850	21850	0
209	20240227	165900	3092628850	21850	21850	21850	21850	0
210	20240227	165800	3092628850	21850	21850	21850	21850	0
211	20240227	165700	3092628850	21850	21850	21850	21850	0
212	20240227	165600	3092628850	21850	21850	21850	21850	2924
213	20240227	165500	3092628850	21850	21850	21850	21850	0
214	20240227	165400	3092628850	21850	21850	21850	21850	0
215	20240227	165300	3092628850	21850	21850	21850	21850	0
216	20240227	165200	3092628850	21850	21850	21850	21850	0
217	20240227	165100	3092628850	21850	21850	21850	21850	0
218	20240227	165000	3092628850	21850	21850	21850	21850	0
219	20240227	164900	3092628850	21850	21850	21850	21850	0
220	20240227	164800	3092628850	21850	21850	21850	21850	0
221	20240227	164700	3092628850	21850	21850	21850	21850	0
222	20240227	164600	3092628850	21850	21850	21850	21850	0
223	20240227	164500	3092628850	21850	21850	21850	21850	0
224	20240227	164400	3092628850	21850	21850	21850	21850	0
225	20240227	164300	3092628850	21850	21850	21850	21850	0
226	20240227	164200	3092628850	21850	21850	21850	21850	0
227	20240227	164100	3092628850	21850	21850	21850	21850	0
228	20240227	164000	3092628850	21850	21850	21850	21850	0
229	20240227	163900	3092628850	21850	21850	21850	21850	0
230	20240227	163800	3092628850	21850	21850	21850	21850	0
231	20240227	163700	3092628850	21850	21850	21850	21850	0
232	20240227	163600	3092628850	21850	21850	21850	21850	0
233	20240227	163500	3092628850	21850	21850	21850	21850	0
234	20240227	163400	3092628850	21850	21850	21850	21850	0
235	20240227	163300	3092628850	21850	21850	21850	21850	0
236	20240227	163200	3092628850	21850	21850	21850	21850	0
237	20240227	163100	3092628850	21850	21850	21850	21850	0
238	20240227	163000	3092628850	21850	21850	21850	21850	0
239	20240227	162900	3092628850	21850	21850	21850	21850	0
240	20240227	162800	3092628850	21850	21850	21850	21850	0
241	20240227	162700	3092628850	21850	21850	21850	21850	0
242	20240227	162600	3092628850	21850	21850	21850	21850	2924
243	20240227	162500	3092628850	21850	21850	21850	21850	0
244	20240227	162400	3092628850	21850	21850	21850	21850	0
245	20240227	162300	3092628850	21850	21850	21850	21850	0
246	20240227	162200	3092628850	21850	21850	21850	21850	0
247	20240227	162100	3092628850	21850	21850	21850	21850	0
248	20240227	162000	3092628850	21850	21850	21850	21850	0
249	20240227	161900	3092628850	21850	21850	21850	21850	0
250	20240227	161800	3092628850	21850	21850	21850	21850	0
251	20240227	161700	3092628850	21850	21850	21850	21850	0
252	20240227	161600	3092628850	21850	21850	21850	21850	0
253	20240227	161500	3092628850	21850	21850	21850	21850	0
254	20240227	161400	3092628850	21850	21850	21850	21850	0
255	20240227	161300	3092628850	21850	21850	21850	21850	0
256	20240227	161200	3092628850	21850	21850	21850	21850	0
257	20240227	161100	3092628850	21850	21850	21850	21850	0
258	20240227	161000	3092628850	21850	21850	21850	21850	0
259	20240227	160900	3092628850	21850	21850	21850	21850	0
260	20240227	160800	3092628850	21850	21850	21850	21850	0
261	20240227	160700	3092628850	21850	21850	21850	21850	0
262	20240227	160600	3092628850	21850	21850	21850	21850	0
263	20240227	160500	3092628850	21850	21850	21850	21850	0
264	20240227	160400	3092628850	21850	21850	21850	21850	0
265	20240227	160300	3092628850	21850	21850	21850	21850	0
266	20240227	160200	3092628850	21850	21850	21850	21850	0
267	20240227	160100	3092628850	21850	21850	21850	21850	0
268	20240227	160000	3092628850	21850	21850	21850	21850	0
269	20240227	155900	3092628850	21850	21850	21850	21850	0
270	20240227	155800	3092628850	21850	21850	21850	21850	0
271	20240227	155700	3092628850	21850	21850	21850	21850	0
272	20240227	155600	3092628850	21850	21850	21850	21850	2924
273	20240227	155500	3092628850	21850	21850	21850	21850	0
274	20240227	155400	3092628850	21850	21850	21850	21850	0
275	20240227	155300	3092628850	21850	21850	21850	21850	0
276	20240227	155200	3092628850	21850	21850	21850	21850	0
277	20240227	155100	3092628850	21850	21850	21850	21850	0
278	20240227	155000	3092628850	21850	21850	21850	21850	0
279	20240227	154900	3092628850	21850	21850	21850	21850	0
280	20240227	154800	3092628850	21850	21850	21850	21850	0
281	20240227	154700	3092628850	21850	21850	21850	21850	0
282	20240227	154600	3092628850	21850	21850	21850	21850	0
283	20240227	154500	3092628850	21850	21850	21850	21850	0
284	20240227	154400	3092628850	21850	21850	21850	21850	0
285	20240227	154300	3092628850	21850	21850	21850	21850	0
286	20240227	154200	3092628850	21850	21850	21850	21850	0
287	20240227	154100	3092628850	21850	21850	21850	21850	0
288	20240227	154000	3092628850	21850	21850	21850	21850	0
289	20240227	153900	3092628850	21850	21850	21850	21850	0
290	20240227	153800	3092628850	21850	21850	21850	21850	0
291	20240227	153700	3092628850	21850	21850	21850	21850	0
292	20240227	153600	3092628850	21850	21850	21850	21850	0
293	20240227	153500	3092628850	21850	21850	21850	21850	0
294	20240227	153400	3092628850	21850	21850	21850	21850	0
295	20240227	153300	3092628850	21850	21850	21850	21850	0
296	20240227	153200	3092628850	21850	21850	21850	21850	0
297	20240227	153100	3092628850	21850	21850	21850	21850	0
298	20240227	153000	3092628850	21850	21850	21850	21850	2924
299	20240227	152900	3028739450	21900	21900	21900	21900	0
300	20240227	152800	3028739450	21900	21900	21900	21900	0
301	20240227	152700	3028739450	21900	21900	21900	21900	0
302	20240227	152600	3028739450	21900	21900	21900	21900	0
303	20240227	152500	3028739450	21900	21900	21900	21900	0
304	20240227	152400	3028739450	21900	21900	21900	21900	0
305	20240227	152300	3028739450	21900	21900	21900	21900	0
306	20240227	152200	3028739450	21900	21900	21900	21900	0
307	20240227	152100	3028739450	21900	21900	21900	21900	0
308	20240227	152000	3028739450	21900	21900	21900	21900	0
309	20240227	151900	3028739450	21900	21950	21950	21900	622
310	20240227	151800	3015112700	21950	21950	21950	21950	6
311	20240227	151700	3014981000	21950	21950	21950	21900	26
312	20240227	151600	3014410950	21950	21950	21950	21900	204
313	20240227	151500	3009936350	21950	21950	21950	21850	138
314	20240227	151400	3006915900	21900	21950	21950	21900	163
315	20240227	151300	3003341050	21950	21950	21950	21900	207
316	20240227	151200	2998802250	21900	21950	21950	21900	135
317	20240227	151100	2995841600	21950	21900	21950	21900	172
318	20240227	151000	2992070950	21950	21900	21950	21900	301
319	20240227	150900	2985476900	21950	21950	21950	21900	232
320	20240227	150800	2980387750	21950	21900	21950	21850	565
321	20240227	150700	2968014450	21900	21900	21900	21850	187
322	20240227	150600	2963923100	21900	21850	21900	21850	314
323	20240227	150500	2957055850	21900	21850	21900	21850	210
324	20240227	150400	2952462250	21900	21850	21900	21850	199
325	20240227	150300	2948108600	21900	21900	21900	21850	195
326	20240227	150200	2943840100	21900	21950	21950	21850	202
327	20240227	150100	2939411950	21950	21900	21950	21900	63
328	20240227	150000	2938031650	21800	21800	21950	21800	189
329	20240227	145900	2933896800	21900	21850	21950	21800	387
330	20240227	145800	2925441350	21900	21850	21900	21850	291
331	20240227	145700	2919074250	21900	21850	21900	21850	155
332	20240227	145600	2915681850	21900	21850	21900	21850	341
333	20240227	145500	2908225950	21900	21850	21900	21850	208
334	20240227	145400	2903674250	21900	21900	21900	21850	221
335	20240227	145300	2898839850	21900	21850	21900	21800	335
336	20240227	145200	2891519150	21850	21850	21850	21800	459
337	20240227	145100	2881504050	21850	21850	21850	21800	253
338	20240227	145000	2875983400	21850	21750	21850	21750	244
339	20240227	144900	2870662550	21800	21850	21850	21800	425
340	20240227	144800	2861393800	21850	21850	21900	21850	222
341	20240227	144700	2856539400	21850	21900	21900	21800	248
342	20240227	144600	2851126800	21900	21850	21900	21800	178
343	20240227	144500	2847238850	21800	21800	21950	21800	210
344	20240227	144400	2842647200	21800	21800	21950	21800	303
345	20240227	144300	2836024900	21800	21850	21900	21800	164
346	20240227	144200	2832443600	21850	21850	21850	21800	226
347	20240227	144100	2827512750	21850	21850	21900	21800	176
348	20240227	144000	2823665000	21800	21900	21900	21800	312
349	20240227	143900	2816848100	21850	21850	21900	21850	203
350	20240227	143800	2812406600	21900	21900	21950	21850	262
351	20240227	143700	2806671500	21900	21900	21950	21900	183
352	20240227	143600	2802660500	21850	21950	21950	21850	197
353	20240227	143500	2798346050	21850	21900	21950	21850	202
354	20240227	143400	2793927200	21900	21800	21900	21800	194
355	20240227	143300	2789687750	21850	21900	21900	21800	174
356	20240227	143200	2785883450	21850	21900	21950	21850	220
357	20240227	143100	2781061100	21900	21850	21950	21850	184
358	20240227	143000	2777034550	21850	21900	22000	21850	164
359	20240227	142900	2773439300	21900	21950	22000	21900	306
360	20240227	142800	2766721100	21900	21850	22000	21850	204
361	20240227	142700	2762249700	21850	21850	22000	21800	805
362	20240227	142600	2744621100	21850	21900	21900	21850	186
363	20240227	142500	2740551700	21850	21900	21900	21850	116
364	20240227	142400	2738011950	21850	21900	21950	21850	129
365	20240227	142300	2735184150	21850	21900	21950	21850	274
366	20240227	142200	2729182100	21900	21850	21950	21850	148
367	20240227	142100	2725939400	21950	21900	21950	21900	287
368	20240227	142000	2719648800	21900	21950	21950	21850	340
369	20240227	141900	2712202250	21900	21850	21950	21800	337
370	20240227	141800	2704813150	21750	21900	21900	21750	223
371	20240227	141700	2699943350	21750	21750	21900	21750	289
372	20240227	141600	2693627400	21800	21750	21800	21750	570
373	20240227	141500	2681208350	21750	21750	21800	21750	697
374	20240227	141400	2666026450	21700	21700	21750	21700	179
375	20240227	141300	2662136950	21700	21750	21800	21700	229
376	20240227	141200	2657156500	21700	21700	21750	21700	389
377	20240227	141100	2648702600	21700	21700	21700	21700	195
378	20240227	141000	2644471100	21700	21750	21750	21700	82
379	20240227	140900	2642691050	21700	21750	21750	21700	2926
380	20240227	140800	2579055700	21750	21750	21800	21750	53
381	20240227	140700	2577901700	21750	21750	21800	21750	152
382	20240227	140600	2574594700	21750	21750	21800	21750	58
383	20240227	140500	2573332350	21750	21750	21750	21750	161
384	20240227	140400	2569830600	21750	21750	21800	21750	100
385	20240227	140300	2567655350	21750	21750	21800	21750	226
386	20240227	140200	2562735650	21750	21750	21800	21750	302
387	20240227	140100	2556166800	21750	21750	21750	21750	98
388	20240227	140000	2554035300	21800	21750	21800	21750	1350
389	20240227	135900	2524667650	21750	21800	21800	21750	8
390	20240227	135800	2524493300	21750	21750	21750	21750	113
391	20240227	135700	2522035550	21750	21750	21800	21750	114
392	20240227	135600	2519555850	21750	21800	21800	21750	50
393	20240227	135500	2518467850	21750	21750	21750	21750	37
394	20240227	135400	2517663100	21750	21750	21800	21750	532
395	20240227	135300	2506071300	21750	21750	21800	21750	56
396	20240227	135200	2504853200	21750	21800	21800	21750	569
397	20240227	135100	2492451100	21750	21750	21800	21750	186
398	20240227	135000	2488404950	21750	21750	21750	21750	70
399	20240227	134900	2486882450	21750	21750	21800	21750	140
400	20240227	134800	2483832500	21750	21800	21800	21750	303
401	20240227	134700	2477232000	21750	21800	21800	21750	116
402	20240227	134600	2474708500	21750	21750	21800	21750	96
403	20240227	134500	2472620000	21750	21800	21800	21750	107
404	20240227	134400	2470292150	21750	21750	21800	21750	67
405	20240227	134300	2468834300	21800	21800	21800	21750	256
406	20240227	134200	2463260200	21750	21750	21800	21750	115
407	20240227	134100	2460758250	21750	21800	21800	21750	80
408	20240227	134000	2459018050	21750	21750	21800	21750	237
409	20240227	133900	2453862350	21750	21800	21800	21750	132
410	20240227	133800	2450988700	21750	21800	21800	21750	158
411	20240227	133700	2447546400	21750	21800	21800	21750	63
412	20240227	133600	2446173100	21750	21750	21800	21750	315
413	20240227	133500	2439312750	21750	21800	21800	21750	169
414	20240227	133400	2435635100	21750	21800	21850	21750	122
415	20240227	133300	2432975400	21800	21850	21850	21800	38
416	20240227	133200	2432146600	21800	21850	21850	21800	140
417	20240227	133100	2429094350	21800	21850	21850	21800	354
418	20240227	133000	2421361800	21800	21850	21850	21800	56
419	20240227	132900	2420140700	21850	21800	21850	21750	262
420	20240227	132800	2414430400	21800	21800	21800	21750	57
421	20240227	132700	2413189200	21800	21800	21800	21750	288
422	20240227	132600	2406922300	21800	21800	21800	21750	527
423	20240227	132500	2395433750	21800	21850	21850	21800	163
424	20240227	132400	2391879900	21800	21800	21850	21800	277
425	20240227	132300	2385841200	21800	21850	21850	21750	460
426	20240227	132200	2375814850	21800	21800	21850	21800	588
427	20240227	132100	2362991700	21750	21800	21800	21750	165
428	20240227	132000	2359401250	21800	21750	21800	21750	86
429	20240227	131900	2357530100	21800	21750	21800	21750	116
430	20240227	131800	2355001750	21800	21750	21800	21750	257
431	20240227	131700	2349411250	21750	21750	21750	21750	41
432	20240227	131600	2348519500	21800	21800	21800	21750	140
433	20240227	131500	2345469450	21800	21750	21800	21750	128
434	20240227	131400	2342684850	21750	21800	21800	21750	79
435	20240227	131300	2340966050	21800	21800	21800	21750	72
436	20240227	131200	2339398450	21800	21800	21800	21750	141
437	20240227	131100	2336329200	21800	21800	21800	21750	175
438	20240227	131000	2332516300	21750	21850	21850	21750	891
439	20240227	130900	2313113300	21800	21800	21800	21800	120
440	20240227	130800	2310497300	21800	21800	21800	21800	56
441	20240227	130700	2309276500	21800	21800	21850	21800	192
442	20240227	130600	2305088150	21800	21800	21800	21800	75
443	20240227	130500	2303453150	21800	21800	21850	21800	539
444	20240227	130400	2291687950	21800	21800	21800	21750	120
445	20240227	130300	2289073150	21800	21750	21800	21750	278
446	20240227	130200	2283020550	21800	21800	21800	21750	168
447	20240227	130100	2279359700	21800	21750	21800	21750	218
448	20240227	130000	2274612700	21750	21800	21800	21750	79
449	20240227	125900	2272894400	21800	21800	21800	21750	251
450	20240227	125800	2267425400	21850	21800	21850	21750	278
451	20240227	125700	2261365850	21800	21750	21800	21750	60
452	20240227	125600	2260059050	21750	21800	21800	21750	1191
453	20240227	125500	2234097900	21800	21750	21800	21750	222
454	20240227	125400	2229260800	21750	21800	21800	21750	1211
455	20240227	125300	2202864450	21850	21850	21850	21800	87
456	20240227	125200	2200967550	21800	21800	21850	21800	184
457	20240227	125100	2196953850	21800	21800	21850	21800	54
458	20240227	125000	2195776600	21800	21850	21850	21800	176
459	20240227	124900	2191934650	21850	21800	21850	21800	351
460	20240227	124800	2184282550	21800	21800	21800	21800	0
461	20240227	124700	2184282550	21800	21850	21850	21800	326
462	20240227	124600	2177171600	21800	21800	21850	21800	184
463	20240227	124500	2173158900	21800	21850	21850	21800	196
464	20240227	124400	2168885600	21850	21800	21850	21800	163
465	20240227	124300	2165331600	21800	21800	21800	21800	236
466	20240227	124200	2160186800	21800	21800	21850	21800	305
467	20240227	124100	2153535300	21800	21850	21850	21800	417
468	20240227	124000	2144428150	21800	21800	21800	21800	99
469	20240227	123900	2142269950	21800	21850	21850	21800	103
470	20240227	123800	2140022350	21800	21800	21800	21800	106
471	20240227	123700	2137711550	21900	21850	21900	21850	136
472	20240227	123600	2134737800	21800	21750	21800	21750	1473
473	20240227	123500	2102628400	21800	21750	21800	21750	99
474	20240227	123400	2100474700	21800	21750	21800	21750	226
475	20240227	123300	2095558800	21750	21750	21750	21750	24
476	20240227	123200	2095036800	21750	21750	21750	21750	40
477	20240227	123100	2094166800	21800	21800	21800	21800	260
478	20240227	123000	2088498800	21800	21800	21850	21800	103
479	20240227	122900	2086253150	21850	21850	21850	21850	1
480	20240227	122800	2086231300	21800	21750	21800	21750	271
481	20240227	122700	2080329150	21750	21750	21800	21750	444
482	20240227	122600	2070671100	21750	21750	21750	21750	90
483	20240227	122500	2068713600	21800	21750	21800	21750	182
484	20240227	122400	2064752650	21750	21750	21750	21750	2139
485	20240227	122300	2018229400	21850	21850	21850	21750	69
486	20240227	122200	2016725750	21800	21800	21800	21800	86
487	20240227	122100	2014850950	21750	21800	21800	21750	112
488	20240227	122000	2012412950	21800	21800	21800	21750	773
489	20240227	121900	1995565200	21750	21750	21750	21750	232
490	20240227	121800	1990519200	21750	21800	21800	21750	444
491	20240227	121700	1980841550	21750	21750	21800	21750	255
492	20240227	121600	1975290550	21800	21800	21800	21750	102
493	20240227	121500	1973068950	21750	21750	21800	21750	486
494	20240227	121400	1962486950	21750	21750	21800	21750	90
495	20240227	121300	1960529400	21750	21750	21800	21750	734
496	20240227	121200	1944554450	21800	21800	21800	21750	188
497	20240227	121100	1940462600	21800	21750	21800	21750	21
498	20240227	121000	1940005500	21750	21750	21800	21750	218
499	20240227	120900	1935261150	21750	21800	21800	21750	210
500	20240227	120800	1930684300	21750	21750	21750	21750	86
501	20240227	120700	1928813800	21750	21750	21800	21750	336
502	20240227	120600	1921496750	21800	21750	21800	21750	428
503	20240227	120500	1912170200	21750	21800	21800	21750	993
504	20240227	120400	1890571800	21800	21750	21800	21750	81
505	20240227	120300	1888806800	21800	21800	21800	21750	169
506	20240227	120200	1885126050	21750	21750	21800	21750	190
507	20240227	120100	1880993300	21800	21750	21800	21750	43
508	20240227	120000	1880057950	21750	21800	21800	21750	197
509	20240227	115900	1875766400	21800	21750	21800	21750	547
510	20240227	115800	1863861450	21750	21800	21800	21750	256
511	20240227	115700	1858292400	21750	21800	21800	21750	106
512	20240227	115600	1855983750	21750	21750	21750	21750	564
513	20240227	115500	1843716750	21750	21750	21800	21750	106
514	20240227	115400	1841409450	21750	21750	21750	21750	591
515	20240227	115300	1828555200	21800	21800	21800	21800	741
516	20240227	115200	1812401400	21800	21850	21850	21800	654
517	20240227	115100	1798142000	21800	21850	21850	21800	361
518	20240227	115000	1790271150	21800	21850	21850	21800	1972
519	20240227	114900	1747281000	21800	21850	21850	21800	203
520	20240227	114800	1742853850	21850	21800	21850	21800	146
521	20240227	114700	1739670500	21850	21850	21850	21800	236
522	20240227	114600	1734523900	21800	21850	21900	21800	477
523	20240227	114500	1724103150	21850	21850	21850	21850	134
524	20240227	114400	1721175250	21850	21850	21900	21850	165
525	20240227	114300	1717569700	21900	21900	21900	21850	4095
526	20240227	114200	1628072950	21900	21900	21950	21900	137
527	20240227	114100	1625071150	21900	21900	21950	21900	401
528	20240227	114000	1616287700	21950	21900	21950	21900	190
529	20240227	113900	1612126200	21900	21900	21950	21900	2102
530	20240227	113800	1566091350	21900	22000	22000	21900	193
531	20240227	113700	1561860900	21900	21950	21950	21900	163
532	20240227	113600	1558288300	21950	21900	21950	21900	129
533	20240227	113500	1555458900	22000	21900	22000	21900	4
534	20240227	113400	1555371100	21900	22000	22000	21900	491
535	20240227	113300	1544589450	22000	21950	22000	21950	388
536	20240227	113200	1536070600	21950	21950	21950	21900	295
537	20240227	113100	1529600100	21950	21950	21950	21900	101
538	20240227	113000	1527383200	21900	21950	21950	21900	374
539	20240227	112900	1519180650	21950	21900	21950	21900	789
540	20240227	112800	1501894700	21900	21950	21950	21900	66
541	20240227	112700	1500448050	21900	21900	21950	21900	570
542	20240227	112600	1487964100	21900	21900	21950	21900	390
543	20240227	112500	1479409600	21950	21950	21950	21900	93
544	20240227	112400	1477371950	21950	21950	22000	21900	230
545	20240227	112300	1472323000	21950	21950	21950	21900	831
546	20240227	112200	1454085300	22000	22000	22000	21950	6869
547	20240227	112100	1303036700	22050	22000	22050	22000	416
548	20240227	112000	1293882400	22000	22000	22050	22000	333
549	20240227	111900	1286554200	22000	22050	22050	22000	130
550	20240227	111800	1283693500	22000	22000	22050	22000	105
551	20240227	111700	1281383350	22000	22000	22000	22000	149
552	20240227	111600	1278105350	22000	22050	22050	22000	1142
553	20240227	111500	1252978650	22050	22000	22050	22000	108
554	20240227	111400	1250601300	22100	22000	22100	22000	348
555	20240227	111300	1242930950	22000	22050	22050	22000	36
556	20240227	111200	1242138900	22050	22050	22050	22000	128
557	20240227	111100	1239321050	22050	22050	22050	22000	200
558	20240227	111000	1234915800	22050	22050	22050	22000	185
559	20240227	110900	1230838550	22050	22050	22050	22000	73
560	20240227	110800	1229231450	22050	22050	22050	22000	200
561	20240227	110700	1224825050	22050	22000	22050	22000	13
562	20240227	110600	1224538450	22050	22050	22050	22050	244
563	20240227	110500	1219158250	22050	22000	22050	22000	60
564	20240227	110400	1217836950	22000	22000	22050	22000	102
565	20240227	110300	1215590000	22000	22050	22050	22000	233
566	20240227	110200	1210463950	22100	22000	22100	22000	121
567	20240227	110100	1207794200	22000	22050	22100	22000	517
568	20240227	110000	1196397500	22000	22050	22050	22000	124
569	20240227	105900	1193663350	22050	22050	22050	22000	253
570	20240227	105800	1188090050	22000	22050	22050	22000	1052
571	20240227	105700	1164944850	22050	22000	22050	22000	331
572	20240227	105600	1157662800	22000	22050	22050	22000	23
573	20240227	105500	1157155750	22000	22000	22050	22000	78
574	20240227	105400	1155439000	22000	22050	22100	22000	202
575	20240227	105300	1150991400	22050	22100	22100	22000	114
576	20240227	105200	1148477250	22000	22000	22050	22000	631
577	20240227	105100	1134569600	22050	22050	22050	22000	33
578	20240227	105000	1133843300	22000	22050	22050	22000	93
579	20240227	104900	1131797250	22050	22050	22050	22050	107
580	20240227	104800	1129437900	22050	22050	22050	22050	2368
581	20240227	104700	1077223500	22100	22050	22100	22050	36
582	20240227	104600	1076429150	22050	22100	22100	22050	83
583	20240227	104500	1074598150	22050	22100	22100	22050	84
584	20240227	104400	1072742900	22050	22050	22050	22050	87
585	20240227	104300	1070824550	22050	22100	22100	22050	127
586	20240227	104200	1068020200	22100	22100	22100	22100	25
587	20240227	104100	1067467700	22100	22100	22100	22100	256
588	20240227	104000	1061810100	22100	22100	22100	22100	23
589	20240227	103900	1061301800	22100	22100	22150	22100	74
590	20240227	103800	1059666350	22100	22100	22150	22100	457
591	20240227	103700	1049566500	22100	22100	22100	22100	123
592	20240227	103600	1046848200	22100	22100	22100	22050	173
593	20240227	103500	1043028700	22050	22100	22100	22050	66
594	20240227	103400	1041573300	22050	22050	22050	22050	46
595	20240227	103300	1040559000	22050	22050	22100	22050	182
596	20240227	103200	1036540650	22100	22050	22100	22050	111
597	20240227	103100	1034091700	22050	22050	22100	22050	333
598	20240227	103000	1026748700	22050	22050	22050	22050	153
599	20240227	102900	1023375050	22100	22100	22100	22050	81
600	20240227	102800	1021587050	22100	22100	22100	22050	70
601	20240227	102700	1020043250	22100	22050	22100	22050	564
602	20240227	102600	1007606550	22050	22100	22100	22050	108
603	20240227	102500	1005224900	22050	22050	22100	22050	293
604	20240227	102400	998760950	22050	22100	22100	22050	145
605	20240227	102300	995562600	22100	22050	22100	22050	114
606	20240227	102200	993047550	22100	22100	22100	22050	218
607	20240227	102100	988231950	22100	22100	22100	22100	337
608	20240227	102000	980784250	22100	22100	22100	22100	1
609	20240227	101900	980762150	22100	22100	22150	22100	147
610	20240227	101800	977512650	22100	22150	22150	22100	248
611	20240227	101700	972022000	22150	22150	22150	22100	109
612	20240227	101600	969612350	22150	22100	22150	22100	138
613	20240227	101500	966561200	22100	22050	22100	22050	408
614	20240227	101400	957548550	22100	22050	22100	22050	255
615	20240227	101300	951924250	22050	22050	22100	22050	138
616	20240227	101200	948876500	22050	22050	22150	22050	174
617	20240227	101100	945037700	22100	22100	22100	22100	107
618	20240227	101000	942673000	22050	22050	22050	22050	108
619	20240227	100900	940291600	22050	22100	22100	22050	96
620	20240227	100800	938174700	22050	22050	22100	22000	330
621	20240227	100700	930899100	22050	22100	22100	22000	4179
622	20240227	100600	838840350	22150	22200	22200	22150	28
623	20240227	100500	838220050	22200	22150	22200	22150	63
624	20240227	100400	836823000	22050	22100	22100	22050	140
625	20240227	100300	833735700	22050	22100	22150	22050	1004
626	20240227	100200	811555950	22100	22100	22100	22100	116
627	20240227	100100	808992350	22100	22050	22100	22050	1852
628	20240227	100000	768122950	22050	22100	22100	22050	201
629	20240227	095900	763690850	22050	22000	22050	22000	1756
630	20240227	095800	724995000	22050	22100	22100	22050	920
631	20240227	095700	704707350	22100	22050	22100	22050	220
632	20240227	095600	699855700	22050	22050	22050	22000	153
633	20240227	095500	696484000	22050	22050	22050	22000	194
634	20240227	095400	692206350	22050	22000	22050	22000	430
635	20240227	095300	682733200	22050	22050	22050	22000	257
636	20240227	095200	677068400	22050	22050	22050	22000	324
637	20240227	095100	669925450	22000	22100	22100	22000	3327
638	20240227	095000	596615500	22100	22100	22100	22050	210
639	20240227	094900	591978750	22100	22050	22100	22050	52
640	20240227	094800	590832100	22050	22050	22050	22050	242
641	20240227	094700	585496000	22050	22050	22100	22050	135
642	20240227	094600	582517600	22050	22050	22050	22050	133
643	20240227	094500	579584950	22100	22050	22100	22050	533
644	20240227	094400	567832050	22050	22050	22100	22050	280
645	20240227	094300	561657850	22100	22100	22100	22050	216
646	20240227	094200	556889550	22100	22050	22100	22000	418
647	20240227	094100	547676600	22000	22000	22050	22000	525
648	20240227	094000	536121200	22050	22050	22100	22050	943
649	20240227	093900	515328000	22050	22100	22150	22050	2246
650	20240227	093800	465772250	22150	22200	22200	22100	3219
651	20240227	093700	394526650	22150	22200	22200	22150	905
652	20240227	093600	374454000	22200	22200	22250	22150	1240
653	20240227	093500	346932900	22200	22200	22250	22200	786
654	20240227	093400	329483100	22250	22300	22300	22200	728
655	20240227	093300	313286150	22250	22300	22300	22250	187
656	20240227	093200	309120250	22300	22350	22350	22250	651
657	20240227	093100	294602150	22300	22350	22350	22300	494
658	20240227	093000	283570150	22350	22350	22350	22300	97
659	20240227	092900	281405750	22350	22350	22350	22350	63
660	20240227	092800	279997700	22350	22350	22400	22350	480
661	20240227	092700	269269600	22350	22450	22450	22350	2796
662	20240227	092600	206650900	22450	22500	22500	22450	1229
663	20240227	092500	179058750	22450	22550	22550	22450	2001
664	20240227	092400	134037850	22550	22550	22550	22550	10
665	20240227	092300	133812350	22500	22550	22550	22500	88
666	20240227	092200	131829200	22550	22550	22550	22550	362
667	20240227	092100	123666100	22550	22550	22550	22550	186
668	20240227	092000	119471800	22550	22550	22550	22550	97
669	20240227	091900	117284450	22550	22550	22550	22500	1330
670	20240227	091800	87296700	22600	22600	22600	22600	2
671	20240227	091700	87251500	22600	22600	22600	22600	10
672	20240227	091600	87025500	22550	22550	22550	22550	43
673	20240227	091500	86055850	22550	22550	22550	22550	0
674	20240227	091400	86055850	22550	22600	22650	22550	96
675	20240227	091300	83886650	22650	22550	22650	22550	252
676	20240227	091200	78203950	22600	22550	22600	22550	192
677	20240227	091100	73871350	22550	22550	22550	22550	43
678	20240227	091000	72901700	22550	22600	22600	22550	125
679	20240227	090900	70082900	22550	22550	22600	22550	104
680	20240227	090800	67733100	22600	22600	22600	22600	5
681	20240227	090700	67620100	22600	22550	22600	22500	240
682	20240227	090600	62209550	22550	22600	22650	22550	158
683	20240227	090500	58637700	22600	22650	22700	22600	747
684	20240227	090400	41702200	22700	22700	22750	22700	864
685	20240227	090300	22064400	22750	22700	22750	22700	85
686	20240227	090200	20134850	22700	22700	22700	22700	100
687	20240227	090100	17864850	22800	22750	22900	22750	254
688	20240227	090000	12085000	22850	22700	22850	22700	531