KissMeData/073490/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	194700	2043805000	26800	26800	26800	26800	1544
3	20240228	194600	2043805000	26800	26800	26800	26800	0
4	20240228	194500	2043805000	26800	26800	26800	26800	0
5	20240228	194400	2043805000	26800	26800	26800	26800	0
6	20240228	194300	2043805000	26800	26800	26800	26800	0
7	20240228	194200	2043805000	26800	26800	26800	26800	0
8	20240228	194100	2043805000	26800	26800	26800	26800	0
9	20240228	194000	2043805000	26800	26800	26800	26800	0
10	20240228	193900	2043805000	26800	26800	26800	26800	0
11	20240228	193800	2043805000	26800	26800	26800	26800	0
12	20240228	193700	2043805000	26800	26800	26800	26800	0
13	20240228	193600	2043805000	26800	26800	26800	26800	0
14	20240228	193500	2043805000	26800	26800	26800	26800	0
15	20240228	193400	2043805000	26800	26800	26800	26800	0
16	20240228	193300	2043805000	26800	26800	26800	26800	0
17	20240228	193200	2043805000	26800	26800	26800	26800	0
18	20240228	193100	2043805000	26800	26800	26800	26800	0
19	20240228	193000	2043805000	26800	26800	26800	26800	0
20	20240228	192900	2043805000	26800	26800	26800	26800	0
21	20240228	192800	2043805000	26800	26800	26800	26800	0
22	20240228	192700	2043805000	26800	26800	26800	26800	0
23	20240228	192600	2043805000	26800	26800	26800	26800	0
24	20240228	192500	2043805000	26800	26800	26800	26800	0
25	20240228	192400	2043805000	26800	26800	26800	26800	0
26	20240228	192300	2043805000	26800	26800	26800	26800	0
27	20240228	192200	2043805000	26800	26800	26800	26800	0
28	20240228	192100	2043805000	26800	26800	26800	26800	0
29	20240228	192000	2043805000	26800	26800	26800	26800	0
30	20240228	191900	2043805000	26800	26800	26800	26800	0
31	20240228	191800	2043805000	26800	26800	26800	26800	0
32	20240228	191700	2043805000	26800	26800	26800	26800	1544
33	20240228	191600	2043805000	26800	26800	26800	26800	0
34	20240228	191500	2043805000	26800	26800	26800	26800	0
35	20240228	191400	2043805000	26800	26800	26800	26800	0
36	20240228	191300	2043805000	26800	26800	26800	26800	0
37	20240228	191200	2043805000	26800	26800	26800	26800	0
38	20240228	191100	2043805000	26800	26800	26800	26800	0
39	20240228	191000	2043805000	26800	26800	26800	26800	0
40	20240228	190900	2043805000	26800	26800	26800	26800	0
41	20240228	190800	2043805000	26800	26800	26800	26800	0
42	20240228	190700	2043805000	26800	26800	26800	26800	0
43	20240228	190600	2043805000	26800	26800	26800	26800	0
44	20240228	190500	2043805000	26800	26800	26800	26800	0
45	20240228	190400	2043805000	26800	26800	26800	26800	0
46	20240228	190300	2043805000	26800	26800	26800	26800	0
47	20240228	190200	2043805000	26800	26800	26800	26800	0
48	20240228	190100	2043805000	26800	26800	26800	26800	0
49	20240228	190000	2043805000	26800	26800	26800	26800	0
50	20240228	185900	2043805000	26800	26800	26800	26800	0
51	20240228	185800	2043805000	26800	26800	26800	26800	0
52	20240228	185700	2043805000	26800	26800	26800	26800	0
53	20240228	185600	2043805000	26800	26800	26800	26800	0
54	20240228	185500	2043805000	26800	26800	26800	26800	0
55	20240228	185400	2043805000	26800	26800	26800	26800	0
56	20240228	185300	2043805000	26800	26800	26800	26800	0
57	20240228	185200	2043805000	26800	26800	26800	26800	0
58	20240228	185100	2043805000	26800	26800	26800	26800	0
59	20240228	185000	2043805000	26800	26800	26800	26800	0
60	20240228	184900	2043805000	26800	26800	26800	26800	0
61	20240228	184800	2043805000	26800	26800	26800	26800	0
62	20240228	184700	2043805000	26800	26800	26800	26800	1544
63	20240228	184600	2043805000	26800	26800	26800	26800	0
64	20240228	184500	2043805000	26800	26800	26800	26800	0
65	20240228	184400	2043805000	26800	26800	26800	26800	0
66	20240228	184300	2043805000	26800	26800	26800	26800	0
67	20240228	184200	2043805000	26800	26800	26800	26800	0
68	20240228	184100	2043805000	26800	26800	26800	26800	0
69	20240228	184000	2043805000	26800	26800	26800	26800	0
70	20240228	183900	2043805000	26800	26800	26800	26800	0
71	20240228	183800	2043805000	26800	26800	26800	26800	0
72	20240228	183700	2043805000	26800	26800	26800	26800	0
73	20240228	183600	2043805000	26800	26800	26800	26800	0
74	20240228	183500	2043805000	26800	26800	26800	26800	0
75	20240228	183400	2043805000	26800	26800	26800	26800	0
76	20240228	183300	2043805000	26800	26800	26800	26800	0
77	20240228	183200	2043805000	26800	26800	26800	26800	0
78	20240228	183100	2043805000	26800	26800	26800	26800	0
79	20240228	183000	2043805000	26800	26800	26800	26800	0
80	20240228	182900	2043805000	26800	26800	26800	26800	0
81	20240228	182800	2043805000	26800	26800	26800	26800	0
82	20240228	182700	2043805000	26800	26800	26800	26800	0
83	20240228	182600	2043805000	26800	26800	26800	26800	0
84	20240228	182500	2043805000	26800	26800	26800	26800	0
85	20240228	182400	2043805000	26800	26800	26800	26800	0
86	20240228	182300	2043805000	26800	26800	26800	26800	0
87	20240228	182200	2043805000	26800	26800	26800	26800	0
88	20240228	182100	2043805000	26800	26800	26800	26800	0
89	20240228	182000	2043805000	26800	26800	26800	26800	0
90	20240228	181900	2043805000	26800	26800	26800	26800	0
91	20240228	181800	2043805000	26800	26800	26800	26800	0
92	20240228	181700	2043805000	26800	26800	26800	26800	1544
93	20240228	181600	2043805000	26800	26800	26800	26800	0
94	20240228	181500	2043805000	26800	26800	26800	26800	0
95	20240228	181400	2043805000	26800	26800	26800	26800	0
96	20240228	181300	2043805000	26800	26800	26800	26800	0
97	20240228	181200	2043805000	26800	26800	26800	26800	0
98	20240228	181100	2043805000	26800	26800	26800	26800	0
99	20240228	181000	2043805000	26800	26800	26800	26800	0
100	20240228	180900	2043805000	26800	26800	26800	26800	0
101	20240228	180800	2043805000	26800	26800	26800	26800	0
102	20240228	180700	2043805000	26800	26800	26800	26800	0
103	20240228	180600	2043805000	26800	26800	26800	26800	0
104	20240228	180500	2043805000	26800	26800	26800	26800	0
105	20240228	180400	2043805000	26800	26800	26800	26800	0
106	20240228	180300	2043805000	26800	26800	26800	26800	0
107	20240228	180200	2043805000	26800	26800	26800	26800	0
108	20240228	180100	2043805000	26800	26800	26800	26800	0
109	20240228	180000	2043805000	26800	26800	26800	26800	0
110	20240228	175900	2043805000	26800	26800	26800	26800	0
111	20240228	175800	2043805000	26800	26800	26800	26800	0
112	20240228	175700	2043805000	26800	26800	26800	26800	0
113	20240228	175600	2043805000	26800	26800	26800	26800	0
114	20240228	175500	2043805000	26800	26800	26800	26800	0
115	20240228	175400	2043805000	26800	26800	26800	26800	0
116	20240228	175300	2043805000	26800	26800	26800	26800	0
117	20240228	175200	2043805000	26800	26800	26800	26800	0
118	20240228	175100	2043805000	26800	26800	26800	26800	0
119	20240228	175000	2043805000	26800	26800	26800	26800	0
120	20240228	174900	2043805000	26800	26800	26800	26800	0
121	20240228	174800	2043805000	26800	26800	26800	26800	0
122	20240228	174700	2043805000	26800	26800	26800	26800	1544
123	20240228	174600	2043805000	26800	26800	26800	26800	0
124	20240228	174500	2043805000	26800	26800	26800	26800	0
125	20240228	174400	2043805000	26800	26800	26800	26800	0
126	20240228	174300	2043805000	26800	26800	26800	26800	0
127	20240228	174200	2043805000	26800	26800	26800	26800	0
128	20240228	174100	2043805000	26800	26800	26800	26800	0
129	20240228	174000	2043805000	26800	26800	26800	26800	0
130	20240228	173900	2043805000	26800	26800	26800	26800	0
131	20240228	173800	2043805000	26800	26800	26800	26800	0
132	20240228	173700	2043805000	26800	26800	26800	26800	0
133	20240228	173600	2043805000	26800	26800	26800	26800	0
134	20240228	173500	2043805000	26800	26800	26800	26800	0
135	20240228	173400	2043805000	26800	26800	26800	26800	0
136	20240228	173300	2043805000	26800	26800	26800	26800	0
137	20240228	173200	2043805000	26800	26800	26800	26800	0
138	20240228	173100	2043805000	26800	26800	26800	26800	0
139	20240228	173000	2043805000	26800	26800	26800	26800	0
140	20240228	172900	2043805000	26800	26800	26800	26800	0
141	20240228	172800	2043805000	26800	26800	26800	26800	0
142	20240228	172700	2043805000	26800	26800	26800	26800	0
143	20240228	172600	2043805000	26800	26800	26800	26800	0
144	20240228	172500	2043805000	26800	26800	26800	26800	0
145	20240228	172400	2043805000	26800	26800	26800	26800	0
146	20240228	172300	2043805000	26800	26800	26800	26800	0
147	20240228	172200	2043805000	26800	26800	26800	26800	0
148	20240228	172100	2043805000	26800	26800	26800	26800	0
149	20240228	172000	2043805000	26800	26800	26800	26800	0
150	20240228	171900	2043805000	26800	26800	26800	26800	0
151	20240228	171800	2043805000	26800	26800	26800	26800	0
152	20240228	171700	2043805000	26800	26800	26800	26800	1544
153	20240228	171600	2043805000	26800	26800	26800	26800	0
154	20240228	171500	2043805000	26800	26800	26800	26800	0
155	20240228	171400	2043805000	26800	26800	26800	26800	0
156	20240228	171300	2043805000	26800	26800	26800	26800	0
157	20240228	171200	2043805000	26800	26800	26800	26800	0
158	20240228	171100	2043805000	26800	26800	26800	26800	0
159	20240228	171000	2043805000	26800	26800	26800	26800	0
160	20240228	170900	2043805000	26800	26800	26800	26800	0
161	20240228	170800	2043805000	26800	26800	26800	26800	0
162	20240228	170700	2043805000	26800	26800	26800	26800	0
163	20240228	170600	2043805000	26800	26800	26800	26800	0
164	20240228	170500	2043805000	26800	26800	26800	26800	0
165	20240228	170400	2043805000	26800	26800	26800	26800	0
166	20240228	170300	2043805000	26800	26800	26800	26800	0
167	20240228	170200	2043805000	26800	26800	26800	26800	0
168	20240228	170100	2043805000	26800	26800	26800	26800	0
169	20240228	170000	2043805000	26800	26800	26800	26800	0
170	20240228	165900	2043805000	26800	26800	26800	26800	0
171	20240228	165800	2043805000	26800	26800	26800	26800	0
172	20240228	165700	2043805000	26800	26800	26800	26800	0
173	20240228	165600	2043805000	26800	26800	26800	26800	0
174	20240228	165500	2043805000	26800	26800	26800	26800	0
175	20240228	165400	2043805000	26800	26800	26800	26800	0
176	20240228	165300	2043805000	26800	26800	26800	26800	0
177	20240228	165200	2043805000	26800	26800	26800	26800	0
178	20240228	165100	2043805000	26800	26800	26800	26800	0
179	20240228	165000	2043805000	26800	26800	26800	26800	0
180	20240228	164900	2043805000	26800	26800	26800	26800	0
181	20240228	164800	2043805000	26800	26800	26800	26800	0
182	20240228	164700	2043805000	26800	26800	26800	26800	1544
183	20240228	164600	2043805000	26800	26800	26800	26800	0
184	20240228	164500	2043805000	26800	26800	26800	26800	0
185	20240228	164400	2043805000	26800	26800	26800	26800	0
186	20240228	164300	2043805000	26800	26800	26800	26800	0
187	20240228	164200	2043805000	26800	26800	26800	26800	0
188	20240228	164100	2043805000	26800	26800	26800	26800	0
189	20240228	164000	2043805000	26800	26800	26800	26800	0
190	20240228	163900	2043805000	26800	26800	26800	26800	0
191	20240228	163800	2043805000	26800	26800	26800	26800	0
192	20240228	163700	2043805000	26800	26800	26800	26800	0
193	20240228	163600	2043805000	26800	26800	26800	26800	0
194	20240228	163500	2043805000	26800	26800	26800	26800	0
195	20240228	163400	2043805000	26800	26800	26800	26800	0
196	20240228	163300	2043805000	26800	26800	26800	26800	0
197	20240228	163200	2043805000	26800	26800	26800	26800	0
198	20240228	163100	2043805000	26800	26800	26800	26800	0
199	20240228	163000	2043805000	26800	26800	26800	26800	0
200	20240228	162900	2043805000	26800	26800	26800	26800	0
201	20240228	162800	2043805000	26800	26800	26800	26800	0
202	20240228	162700	2043805000	26800	26800	26800	26800	0
203	20240228	162600	2043805000	26800	26800	26800	26800	0
204	20240228	162500	2043805000	26800	26800	26800	26800	0
205	20240228	162400	2043805000	26800	26800	26800	26800	0
206	20240228	162300	2043805000	26800	26800	26800	26800	0
207	20240228	162200	2043805000	26800	26800	26800	26800	0
208	20240228	162100	2043805000	26800	26800	26800	26800	0
209	20240228	162000	2043805000	26800	26800	26800	26800	0
210	20240228	161900	2043805000	26800	26800	26800	26800	0
211	20240228	161800	2043805000	26800	26800	26800	26800	0
212	20240228	161700	2043805000	26800	26800	26800	26800	1544
213	20240228	161600	2043805000	26800	26800	26800	26800	0
214	20240228	161500	2043805000	26800	26800	26800	26800	0
215	20240228	161400	2043805000	26800	26800	26800	26800	0
216	20240228	161300	2043805000	26800	26800	26800	26800	0
217	20240228	161200	2043805000	26800	26800	26800	26800	0
218	20240228	161100	2043805000	26800	26800	26800	26800	0
219	20240228	161000	2043805000	26800	26800	26800	26800	0
220	20240228	160900	2043805000	26800	26800	26800	26800	0
221	20240228	160800	2043805000	26800	26800	26800	26800	0
222	20240228	160700	2043805000	26800	26800	26800	26800	0
223	20240228	160600	2043805000	26800	26800	26800	26800	0
224	20240228	160500	2043805000	26800	26800	26800	26800	0
225	20240228	160400	2043805000	26800	26800	26800	26800	0
226	20240228	160300	2043805000	26800	26800	26800	26800	0
227	20240228	160200	2043805000	26800	26800	26800	26800	0
228	20240228	160100	2043805000	26800	26800	26800	26800	0
229	20240228	160000	2043805000	26800	26800	26800	26800	0
230	20240228	155900	2043805000	26800	26800	26800	26800	0
231	20240228	155800	2043805000	26800	26800	26800	26800	0
232	20240228	155700	2043805000	26800	26800	26800	26800	0
233	20240228	155600	2043805000	26800	26800	26800	26800	0
234	20240228	155500	2043805000	26800	26800	26800	26800	0
235	20240228	155400	2043805000	26800	26800	26800	26800	0
236	20240228	155300	2043805000	26800	26800	26800	26800	0
237	20240228	155200	2043805000	26800	26800	26800	26800	0
238	20240228	155100	2043805000	26800	26800	26800	26800	0
239	20240228	155000	2043805000	26800	26800	26800	26800	0
240	20240228	154900	2043805000	26800	26800	26800	26800	0
241	20240228	154800	2043805000	26800	26800	26800	26800	0
242	20240228	154700	2043805000	26800	26800	26800	26800	1544
243	20240228	154600	2043805000	26800	26800	26800	26800	0
244	20240228	154500	2043805000	26800	26800	26800	26800	0
245	20240228	154400	2043805000	26800	26800	26800	26800	0
246	20240228	154300	2043805000	26800	26800	26800	26800	0
247	20240228	154200	2043805000	26800	26800	26800	26800	0
248	20240228	154100	2043805000	26800	26800	26800	26800	0
249	20240228	154000	2043805000	26800	26800	26800	26800	0
250	20240228	153900	2043805000	26800	26800	26800	26800	0
251	20240228	153800	2043805000	26800	26800	26800	26800	0
252	20240228	153700	2043805000	26800	26800	26800	26800	0
253	20240228	153600	2043805000	26800	26800	26800	26800	0
254	20240228	153500	2043805000	26800	26800	26800	26800	0
255	20240228	153400	2043805000	26800	26800	26800	26800	0
256	20240228	153300	2043805000	26800	26800	26800	26800	0
257	20240228	153200	2043805000	26800	26800	26800	26800	0
258	20240228	153100	2043805000	26800	26800	26800	26800	0
259	20240228	153000	2043805000	26800	26800	26800	26800	1544
260	20240228	152900	2002425800	26800	26800	26800	26800	0
261	20240228	152800	2002425800	26800	26800	26800	26800	0
262	20240228	152700	2002425800	26800	26800	26800	26800	0
263	20240228	152600	2002425800	26800	26800	26800	26800	0
264	20240228	152500	2002425800	26800	26800	26800	26800	0
265	20240228	152400	2002425800	26800	26800	26800	26800	0
266	20240228	152300	2002425800	26800	26800	26800	26800	0
267	20240228	152200	2002425800	26800	26800	26800	26800	0
268	20240228	152100	2002425800	26800	26800	26800	26800	0
269	20240228	152000	2002425800	26800	26800	26800	26800	0
270	20240228	151900	2002425800	26800	26750	26800	26750	36
271	20240228	151800	2001461200	26800	26800	26800	26800	15
272	20240228	151700	2001059200	26800	26800	26800	26750	262
273	20240228	151600	1994038600	26850	26800	26850	26800	133
274	20240228	151500	1990473900	26850	26850	26850	26850	1
275	20240228	151400	1990447050	26800	26800	26850	26800	192
276	20240228	151300	1985301400	26800	26850	26850	26800	121
277	20240228	151200	1982058550	26800	26850	26850	26800	128
278	20240228	151100	1978626750	26850	26850	26850	26850	3
279	20240228	151000	1978546200	26800	26750	26850	26750	715
280	20240228	150900	1959363950	26800	26800	26800	26800	442
281	20240228	150800	1947518350	26750	26750	26750	26750	54
282	20240228	150700	1946073850	26850	26800	26850	26800	71
283	20240228	150600	1944171000	26800	26850	26850	26800	101
284	20240228	150500	1941464150	26800	26800	26800	26800	0
285	20240228	150400	1941464150	26800	26800	26800	26800	291
286	20240228	150300	1933665350	26850	26800	26850	26800	223
287	20240228	150200	1927687950	26800	26750	26800	26750	275
288	20240228	150100	1920318000	26800	26800	26800	26800	0
289	20240228	150000	1920318000	26800	26800	26800	26800	7
290	20240228	145900	1920130400	26800	26800	26800	26800	1
291	20240228	145800	1920103600	26800	26800	26850	26700	2127
292	20240228	145700	1863257300	26800	26800	26800	26800	932
293	20240228	145600	1838279700	26800	26800	26800	26800	0
294	20240228	145500	1838279700	26800	26800	26850	26800	256
295	20240228	145400	1831417900	26850	26850	26850	26850	38
296	20240228	145300	1830397600	26850	26850	26850	26800	103
297	20240228	145200	1827633650	26800	26800	26800	26800	322
298	20240228	145100	1819004050	26800	26800	26800	26800	202
299	20240228	145000	1813590450	26800	26800	26800	26750	237
300	20240228	144900	1807240050	26800	26800	26800	26700	3383
301	20240228	144800	1716705300	26850	26800	26850	26800	765
302	20240228	144700	1696185550	26850	26900	26900	26850	2814
303	20240228	144600	1620628150	26900	26900	26900	26900	122
304	20240228	144500	1617346350	26900	26900	26900	26900	30
305	20240228	144400	1616539350	26900	26850	26900	26850	68
306	20240228	144300	1614713050	26900	26900	26900	26900	1258
307	20240228	144200	1580872850	26900	26900	26900	26900	351
308	20240228	144100	1571430950	26950	26950	26950	26950	169
309	20240228	144000	1566876400	26950	26950	26950	26950	554
310	20240228	143900	1551946100	26950	26950	26950	26950	0
311	20240228	143800	1551946100	26950	26950	26950	26950	0
312	20240228	143700	1551946100	26950	27000	27000	26950	94
313	20240228	143600	1549412100	27000	27000	27000	27000	14
314	20240228	143500	1549034100	27000	27000	27000	27000	40
315	20240228	143400	1547954100	27000	27000	27000	27000	15
316	20240228	143300	1547549100	27000	27000	27000	27000	130
317	20240228	143200	1544039100	26950	26950	26950	26950	95
318	20240228	143100	1541478850	26950	26950	26950	26950	1
319	20240228	143000	1541451900	27000	27000	27000	27000	32
320	20240228	142900	1540587900	27050	27050	27050	27050	0
321	20240228	142800	1540587900	27050	27000	27050	27000	371
322	20240228	142700	1530570800	27000	27050	27050	27000	71
323	20240228	142600	1528650450	27050	27050	27050	27050	103
324	20240228	142500	1525864300	27000	27000	27000	27000	12
325	20240228	142400	1525540300	27000	27000	27000	27000	4
326	20240228	142300	1525432300	26950	26950	26950	26950	0
327	20240228	142200	1525432300	26950	26950	26950	26950	5
328	20240228	142100	1525297550	26950	26950	26950	26950	5
329	20240228	142000	1525162800	26950	26950	26950	26950	0
330	20240228	141900	1525162800	26950	26950	26950	26950	0
331	20240228	141800	1525162800	26950	27000	27000	26950	317
332	20240228	141700	1516611150	27050	27050	27050	27050	200
333	20240228	141600	1511201150	27050	27000	27050	27000	429
334	20240228	141500	1499616250	27000	27000	27000	27000	86
335	20240228	141400	1497294250	27000	27000	27000	27000	146
336	20240228	141300	1493352250	27000	27000	27000	27000	5
337	20240228	141200	1493217250	27000	27000	27000	27000	68
338	20240228	141100	1491381250	27000	27000	27000	27000	1
339	20240228	141000	1491354250	27000	27000	27000	27000	185
340	20240228	140900	1486359250	27000	27000	27000	27000	1
341	20240228	140800	1486332250	27000	27000	27000	26950	478
342	20240228	140700	1473447300	26950	26950	27000	26950	431
343	20240228	140600	1461831750	26950	26950	26950	26950	1
344	20240228	140500	1461804800	26950	26950	26950	26950	10
345	20240228	140400	1461535300	27000	27000	27000	27000	0
346	20240228	140300	1461535300	27000	27000	27000	27000	1
347	20240228	140200	1461508300	27000	27000	27000	27000	5
348	20240228	140100	1461373300	26950	26950	26950	26950	594
349	20240228	140000	1445365000	26950	26950	26950	26950	0
350	20240228	135900	1445365000	26950	26950	26950	26950	100
351	20240228	135800	1442670000	26950	26950	26950	26950	0
352	20240228	135700	1442670000	26950	26950	26950	26950	0
353	20240228	135600	1442670000	26950	26950	26950	26950	200
354	20240228	135500	1437280000	26950	26950	26950	26950	20
355	20240228	135400	1436741000	27000	27000	27000	27000	3
356	20240228	135300	1436660000	27000	27000	27000	27000	20
357	20240228	135200	1436120000	27000	27000	27000	27000	8
358	20240228	135100	1435904000	27000	27000	27000	27000	1
359	20240228	135000	1435877000	27000	26950	27000	26950	75
360	20240228	134900	1433853000	27000	27000	27000	27000	2
361	20240228	134800	1433799000	26950	26950	26950	26950	0
362	20240228	134700	1433799000	26950	26950	26950	26950	132
363	20240228	134600	1430241600	26950	26950	26950	26950	399
364	20240228	134500	1419488550	27000	27000	27000	27000	5
365	20240228	134400	1419353550	27000	27000	27000	27000	0
366	20240228	134300	1419353550	27000	27000	27000	27000	15
367	20240228	134200	1418948550	27000	27000	27000	27000	57
368	20240228	134100	1417409550	27000	27000	27000	27000	6
369	20240228	134000	1417247550	27000	27000	27000	27000	14
370	20240228	133900	1416869550	27000	27000	27000	27000	18
371	20240228	133800	1416383550	27000	27000	27000	27000	0
372	20240228	133700	1416383550	27000	27000	27000	27000	7
373	20240228	133600	1416194550	27000	27000	27000	27000	11
374	20240228	133500	1415897550	27000	27000	27000	27000	2
375	20240228	133400	1415843550	26950	26950	26950	26950	0
376	20240228	133300	1415843550	26950	26950	26950	26950	76
377	20240228	133200	1413795350	26950	27000	27000	26950	90
378	20240228	133100	1411367450	26950	26950	26950	26950	3
379	20240228	133000	1411286600	27000	27000	27000	27000	1
380	20240228	132900	1411259600	26950	26950	26950	26950	0
381	20240228	132800	1411259600	26950	26950	26950	26950	12
382	20240228	132700	1410936200	27000	27000	27000	27000	0
383	20240228	132600	1410936200	27000	27000	27000	27000	5
384	20240228	132500	1410801200	27000	26950	27000	26950	200
385	20240228	132400	1405406200	26950	27000	27000	26950	156
386	20240228	132300	1401201900	26950	26950	26950	26950	0
387	20240228	132200	1401201900	26950	26950	26950	26950	0
388	20240228	132100	1401201900	26950	26950	26950	26950	65
389	20240228	132000	1399450150	26950	26950	26950	26950	100
390	20240228	131900	1396755150	26950	26950	26950	26950	0
391	20240228	131800	1396755150	26950	26950	26950	26950	0
392	20240228	131700	1396755150	26950	26950	26950	26950	8
393	20240228	131600	1396539550	26950	26950	26950	26950	73
394	20240228	131500	1394572200	26900	26900	26900	26900	20
395	20240228	131400	1394034200	26950	26950	26950	26950	55
396	20240228	131300	1392551950	26950	26950	26950	26950	3
397	20240228	131200	1392471100	26950	26950	26950	26950	3
398	20240228	131100	1392390250	26950	26950	26950	26950	1
399	20240228	131000	1392363300	26950	26950	26950	26950	145
400	20240228	130900	1388455550	26950	26900	26950	26900	203
401	20240228	130800	1382994650	26900	26900	26900	26900	0
402	20240228	130700	1382994650	26900	26900	26900	26900	5
403	20240228	130600	1382860150	26900	26900	26900	26900	0
404	20240228	130500	1382860150	26900	26950	26950	26900	502
405	20240228	130400	1369356250	26950	26950	26950	26950	69
406	20240228	130300	1367496700	26900	26900	26900	26900	0
407	20240228	130200	1367496700	26900	26900	26900	26900	72
408	20240228	130100	1365559900	26950	26950	26950	26950	255
409	20240228	130000	1358687650	27000	27000	27000	27000	9
410	20240228	125900	1358444650	26950	26900	26950	26900	376
411	20240228	125800	1348312950	26900	27000	27000	26900	51
412	20240228	125700	1346940950	26900	26900	26900	26900	0
413	20240228	125600	1346940950	26900	26900	26900	26900	0
414	20240228	125500	1346940950	26900	26900	26900	26900	3
415	20240228	125400	1346860250	26900	26900	26900	26900	5
416	20240228	125300	1346725750	26900	26900	26900	26900	80
417	20240228	125200	1344573750	26900	26900	26900	26900	0
418	20240228	125100	1344573750	26900	26900	26900	26900	10
419	20240228	125000	1344304750	26900	26900	26900	26900	2
420	20240228	124900	1344250950	26900	26900	26900	26900	9
421	20240228	124800	1344008850	26950	27000	27000	26950	501
422	20240228	124700	1330506850	27000	27000	27000	27000	3659
423	20240228	124600	1231713850	26850	26850	26850	26850	0
424	20240228	124500	1231713850	26850	27000	27000	26850	73
425	20240228	124400	1229752300	26850	26900	26900	26850	115
426	20240228	124300	1226664050	26850	26900	26900	26850	1003
427	20240228	124200	1199732200	27000	26850	27000	26850	16
428	20240228	124100	1199300950	26900	26950	26950	26900	2683
429	20240228	124000	1127128200	27000	26950	27000	26950	26
430	20240228	123900	1126427200	26950	26950	26950	26950	846
431	20240228	123800	1103627500	26950	26950	26950	26950	216
432	20240228	123700	1097806300	26950	26950	26950	26950	20
433	20240228	123600	1097267300	26900	26900	26900	26900	244
434	20240228	123500	1090703700	26900	26900	26900	26900	288
435	20240228	123400	1082956500	26900	26950	26950	26900	152
436	20240228	123300	1078865200	26950	26950	26950	26950	0
437	20240228	123200	1078865200	26950	26950	26950	26950	35
438	20240228	123100	1077921950	26950	27000	27000	26950	12
439	20240228	123000	1077598450	26950	26950	26950	26950	20
440	20240228	122900	1077059450	26900	26900	26950	26900	414
441	20240228	122800	1065903850	26950	26950	26950	26900	125
442	20240228	122700	1062536950	26950	26950	26950	26950	2
443	20240228	122600	1062483050	26900	26900	26900	26900	0
444	20240228	122500	1062483050	26900	26950	26950	26900	34
445	20240228	122400	1061568250	26950	26950	26950	26950	32
446	20240228	122300	1060705850	26950	26950	26950	26950	1
447	20240228	122200	1060678900	26900	26950	26950	26900	111
448	20240228	122100	1057687700	26900	26900	26900	26900	0
449	20240228	122000	1057687700	26900	26950	26950	26900	179
450	20240228	121900	1052872550	26950	26950	26950	26950	2
451	20240228	121800	1052818650	26950	26950	26950	26950	1
452	20240228	121700	1052791700	26950	27000	27000	26950	1134
453	20240228	121600	1022230250	27000	27000	27000	27000	0
454	20240228	121500	1022230250	27000	27000	27000	27000	346
455	20240228	121400	1012888250	27050	27050	27050	27050	5
456	20240228	121300	1012753000	27000	27000	27000	27000	0
457	20240228	121200	1012753000	27000	27000	27000	27000	1
458	20240228	121100	1012726000	27000	27000	27000	27000	0
459	20240228	121000	1012726000	27000	27000	27000	27000	0
460	20240228	120900	1012726000	27000	27000	27000	27000	0
461	20240228	120800	1012726000	27000	27000	27000	27000	3
462	20240228	120700	1012645000	27050	27050	27050	27050	30
463	20240228	120600	1011833500	27050	27050	27050	27050	5
464	20240228	120500	1011698250	26950	27050	27050	26950	5
465	20240228	120400	1011563300	27050	27050	27050	27050	44
466	20240228	120300	1010373100	27000	27000	27000	27000	3
467	20240228	120200	1010292100	27000	27050	27050	27000	6
468	20240228	120100	1010130000	27050	27050	27050	27050	1
469	20240228	120000	1010102950	27000	27000	27000	27000	359
470	20240228	115900	1000409950	27000	27000	27000	27000	50
471	20240228	115800	999059950	27000	27000	27000	27000	11
472	20240228	115700	998762950	27050	27050	27050	27050	19
473	20240228	115600	998249000	27050	27050	27050	27050	0
474	20240228	115500	998249000	27050	27000	27050	27000	3
475	20240228	115400	998167900	27000	27050	27050	27000	302
476	20240228	115300	990013800	27050	27000	27050	27000	14
477	20240228	115200	989635700	27000	27000	27000	27000	0
478	20240228	115100	989635700	27000	27000	27000	27000	0
479	20240228	115000	989635700	27000	27000	27000	27000	0
480	20240228	114900	989635700	27000	27000	27000	27000	32
481	20240228	114800	988771700	27000	27000	27000	27000	639
482	20240228	114700	971518700	26950	26950	26950	26950	500
483	20240228	114600	958043700	26950	26950	26950	26950	0
484	20240228	114500	958043700	26950	26950	26950	26950	110
485	20240228	114400	955079200	27000	27000	27000	27000	0
486	20240228	114300	955079200	27000	27000	27000	27000	0
487	20240228	114200	955079200	27000	27000	27000	27000	0
488	20240228	114100	955079200	27000	27000	27000	27000	100
489	20240228	114000	952379200	27000	27000	27000	27000	0
490	20240228	113900	952379200	27000	27000	27000	27000	0
491	20240228	113800	952379200	27000	27000	27000	27000	0
492	20240228	113700	952379200	27000	26950	27000	26950	102
493	20240228	113600	949630200	27000	27000	27000	27000	13
494	20240228	113500	949279200	27000	27000	27000	27000	1
495	20240228	113400	949252200	26950	26950	26950	26950	3
496	20240228	113300	949171350	26950	27000	27000	26950	57
497	20240228	113200	947634850	26950	26950	26950	26950	0
498	20240228	113100	947634850	26950	26950	26950	26950	50
499	20240228	113000	946287350	26950	26950	26950	26950	0
500	20240228	112900	946287350	26950	26950	26950	26950	100
501	20240228	112800	943592350	26950	26950	26950	26950	0
502	20240228	112700	943592350	26950	26950	26950	26950	78
503	20240228	112600	941490250	26950	26950	26950	26950	535
504	20240228	112500	927072000	26950	26950	26950	26950	0
505	20240228	112400	927072000	26950	26950	26950	26950	63
506	20240228	112300	925374150	26950	27000	27000	26950	226
507	20240228	112200	919283400	27000	27000	27000	27000	1
508	20240228	112100	919256400	27000	27000	27000	27000	2
509	20240228	112000	919202400	27000	27000	27000	27000	0
510	20240228	111900	919202400	27000	27000	27000	27000	101
511	20240228	111800	916475400	26950	26950	26950	26950	24
512	20240228	111700	915828600	26950	26950	26950	26950	0
513	20240228	111600	915828600	26950	27000	27000	26950	12
514	20240228	111500	915504750	27000	27000	27000	27000	0
515	20240228	111400	915504750	27000	27000	27000	27000	4
516	20240228	111300	915396750	26950	27000	27000	26950	170
517	20240228	111200	910814250	27000	26950	27000	26950	61
518	20240228	111100	909169350	27000	27000	27000	27000	67
519	20240228	111000	907360350	27000	27000	27050	27000	120
520	20240228	110900	904119850	27000	27000	27000	27000	100
521	20240228	110800	901419850	27000	27000	27000	27000	10
522	20240228	110700	901149850	27000	27000	27000	27000	137
523	20240228	110600	897450850	27000	27000	27050	27000	63
524	20240228	110500	895749800	27000	27000	27000	27000	489
525	20240228	110400	882546800	27000	27050	27050	27000	140
526	20240228	110300	878761800	27050	27050	27050	27050	1
527	20240228	110200	878734750	27100	27050	27100	27050	2
528	20240228	110100	878680600	27050	27050	27050	27050	1
529	20240228	110000	878653550	27000	27000	27000	27000	500
530	20240228	105900	865153550	27100	27100	27100	27100	1
531	20240228	105800	865126450	27100	27100	27100	27100	5
532	20240228	105700	864990950	27000	27050	27050	27000	920
533	20240228	105600	840131100	27100	27100	27100	27100	10
534	20240228	105500	839860100	27100	27100	27100	27100	0
535	20240228	105400	839860100	27100	27100	27100	27100	9
536	20240228	105300	839616200	27100	27050	27100	27050	18
537	20240228	105200	839128900	27050	27050	27050	27050	0
538	20240228	105100	839128900	27050	27050	27050	27050	3
539	20240228	105000	839047750	27100	27100	27100	27100	0
540	20240228	104900	839047750	27100	27050	27100	27050	192
541	20240228	104800	833854050	27050	27050	27050	27050	2
542	20240228	104700	833799950	27000	27000	27000	27000	0
543	20240228	104600	833799950	27000	27000	27000	27000	0
544	20240228	104500	833799950	27000	27000	27000	27000	100
545	20240228	104400	831099950	27000	27050	27050	27000	51
546	20240228	104300	829722400	27050	27000	27050	27000	8
547	20240228	104200	829506200	27000	27000	27000	27000	6
548	20240228	104100	829344200	27050	27000	27050	26950	52
549	20240228	104000	827942350	27000	27000	27050	27000	142
550	20240228	103900	824105850	27000	27000	27000	27000	55
551	20240228	103800	822620850	27000	27000	27000	27000	1
552	20240228	103700	822593850	26900	27000	27000	26900	65
553	20240228	103600	820841800	26950	26950	26950	26950	9
554	20240228	103500	820599250	26950	26950	26950	26950	225
555	20240228	103400	814535500	27000	27050	27050	27000	32
556	20240228	103300	813671350	27050	27050	27050	27050	1
557	20240228	103200	813644300	27050	27000	27050	27000	9
558	20240228	103100	813401100	27000	26950	27000	26950	294
559	20240228	103000	805470800	27000	27000	27000	27000	60
560	20240228	102900	803850800	27050	27050	27050	26850	5024
561	20240228	102800	668620600	27050	27050	27050	27000	9
562	20240228	102700	668377250	27050	27050	27050	27000	313
563	20240228	102600	659925600	27050	27050	27050	27000	107
564	20240228	102500	657036250	27000	27050	27050	27000	700
565	20240228	102400	638134650	27100	27100	27100	27100	55
566	20240228	102300	636644150	27100	27100	27100	27100	81
567	20240228	102200	634449050	27000	27050	27050	27000	638
568	20240228	102100	617213950	27050	27050	27050	27050	100
569	20240228	102000	614508950	27050	27050	27050	27050	102
570	20240228	101900	611749850	27050	27050	27050	27050	43
571	20240228	101800	610586700	27050	27000	27050	27000	306
572	20240228	101700	602324400	27000	27050	27050	27000	2906
573	20240228	101600	523768450	27050	27050	27050	27050	200
574	20240228	101500	518358450	27100	27100	27100	27100	11
575	20240228	101400	518060350	27050	27050	27050	27050	24
576	20240228	101300	517411150	27100	27150	27200	27050	945
577	20240228	101200	491808250	27200	27200	27200	27200	21
578	20240228	101100	491237050	27150	27150	27150	27150	313
579	20240228	101000	482739100	27100	27100	27100	27100	0
580	20240228	100900	482739100	27100	27100	27100	27100	113
581	20240228	100800	479676800	27100	27100	27100	27050	163
582	20240228	100700	475266500	27100	27100	27150	27100	48
583	20240228	100600	473965350	27100	27100	27100	27100	230
584	20240228	100500	467732350	27100	27100	27100	27100	222
585	20240228	100400	461716150	27200	27150	27200	27100	310
586	20240228	100300	453313600	27200	27200	27200	27200	5
587	20240228	100200	453177600	27150	27200	27200	27150	213
588	20240228	100100	447394300	27200	27200	27200	27150	24
589	20240228	100000	446742000	27200	27150	27200	27150	100
590	20240228	095900	444026700	27150	27200	27200	27100	795
591	20240228	095800	422470750	27200	27150	27200	27150	59
592	20240228	095700	420868800	27150	27250	27250	27150	3389
593	20240228	095600	328717100	27250	27300	27300	27250	966
594	20240228	095500	302381200	27300	27300	27300	27300	71
595	20240228	095400	300442900	27300	27400	27400	27300	816
596	20240228	095300	278128500	27400	27400	27400	27350	217
597	20240228	095200	272192700	27350	27350	27350	27350	340
598	20240228	095100	262893700	27400	27350	27400	27350	355
599	20240228	095000	253184200	27350	27350	27350	27350	0
600	20240228	094900	253184200	27350	27350	27350	27350	1
601	20240228	094800	253156850	27350	27350	27350	27350	0
602	20240228	094700	253156850	27350	27350	27350	27350	56
603	20240228	094600	251625250	27350	27300	27350	27300	65
604	20240228	094500	249850700	27300	27300	27400	27300	2311
605	20240228	094400	186753800	27300	27300	27300	27300	501
606	20240228	094300	173076500	27400	27350	27400	27350	293
607	20240228	094200	165062900	27250	27300	27300	27250	51
608	20240228	094100	163671400	27300	27300	27300	27300	212
609	20240228	094000	157883800	27250	27350	27350	27250	406
610	20240228	093900	146798850	27300	27350	27350	27300	341
611	20240228	093800	137487500	27300	27300	27300	27300	0
612	20240228	093700	137487500	27300	27400	27400	27300	13
613	20240228	093600	137131600	27400	27300	27400	27300	6
614	20240228	093500	136967700	27300	27300	27300	27300	1
615	20240228	093400	136940400	27400	27400	27400	27400	0
616	20240228	093300	136940400	27400	27400	27400	27350	277
617	20240228	093200	129363700	27400	27400	27400	27350	122
618	20240228	093100	126022000	27400	27400	27400	27400	2
619	20240228	093000	125967200	27400	27400	27400	27400	49
620	20240228	092900	124624600	27450	27450	27450	27450	6
621	20240228	092800	124459900	27400	27450	27450	27400	11
622	20240228	092700	124158150	27450	27450	27450	27450	3
623	20240228	092600	124075800	27450	27350	27450	27350	442
624	20240228	092500	111966950	27300	27300	27300	27300	23
625	20240228	092400	111339050	27300	27350	27400	27300	144
626	20240228	092300	107403000	27350	27350	27400	27350	48
627	20240228	092200	106090100	27350	27400	27400	27350	52
628	20240228	092100	104665850	27400	27300	27400	27250	611
629	20240228	092000	87972450	27350	27400	27400	27350	22
630	20240228	091900	87370100	27300	27350	27400	27300	556
631	20240228	091800	72178550	27400	27450	27450	27400	430
632	20240228	091700	60396150	27450	27450	27500	27450	28
633	20240228	091600	59627450	27500	27450	27500	27400	112
634	20240228	091500	56555500	27450	27500	27500	27450	184
635	20240228	091400	51503700	27500	27550	27550	27500	381
636	20240228	091300	41017700	27600	27650	27650	27600	42
637	20240228	091200	39858000	27650	27650	27650	27600	6
638	20240228	091100	39692150	27650	27650	27650	27650	38
639	20240228	091000	38641450	27650	27750	27750	27650	15
640	20240228	090900	38225300	27750	27650	27750	27600	55
641	20240228	090800	36704450	27650	27650	27700	27650	58
642	20240228	090700	35100400	27650	27800	27800	27650	7
643	20240228	090600	34906550	27550	27800	27800	27550	4
644	20240228	090500	34796100	27550	27800	27800	27550	6
645	20240228	090400	34629550	27800	27650	27800	27400	490
646	20240228	090300	21145050	27650	27650	27650	27650	0
647	20240228	090200	21145050	27650	27700	28000	27650	544
648	20240228	090100	5985500	27850	27900	27900	27700	147
649	20240228	090000	1912700	27900	27700	27900	27700	69