KissMeData/074600/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194700	4160092900	27400	27400	27400	27400	2992
3	20240220	194600	4160092900	27400	27400	27400	27400	0
4	20240220	194500	4160092900	27400	27400	27400	27400	0
5	20240220	194400	4160092900	27400	27400	27400	27400	0
6	20240220	194300	4160092900	27400	27400	27400	27400	0
7	20240220	194200	4160092900	27400	27400	27400	27400	0
8	20240220	194100	4160092900	27400	27400	27400	27400	0
9	20240220	194000	4160092900	27400	27400	27400	27400	0
10	20240220	193900	4160092900	27400	27400	27400	27400	0
11	20240220	193800	4160092900	27400	27400	27400	27400	0
12	20240220	193700	4160092900	27400	27400	27400	27400	0
13	20240220	193600	4160092900	27400	27400	27400	27400	0
14	20240220	193500	4160092900	27400	27400	27400	27400	0
15	20240220	193400	4160092900	27400	27400	27400	27400	0
16	20240220	193300	4160092900	27400	27400	27400	27400	0
17	20240220	193200	4160092900	27400	27400	27400	27400	0
18	20240220	193100	4160092900	27400	27400	27400	27400	0
19	20240220	193000	4160092900	27400	27400	27400	27400	0
20	20240220	192900	4160092900	27400	27400	27400	27400	0
21	20240220	192800	4160092900	27400	27400	27400	27400	0
22	20240220	192700	4160092900	27400	27400	27400	27400	0
23	20240220	192600	4160092900	27400	27400	27400	27400	0
24	20240220	192500	4160092900	27400	27400	27400	27400	0
25	20240220	192400	4160092900	27400	27400	27400	27400	0
26	20240220	192300	4160092900	27400	27400	27400	27400	0
27	20240220	192200	4160092900	27400	27400	27400	27400	0
28	20240220	192100	4160092900	27400	27400	27400	27400	0
29	20240220	192000	4160092900	27400	27400	27400	27400	0
30	20240220	191900	4160092900	27400	27400	27400	27400	0
31	20240220	191800	4160092900	27400	27400	27400	27400	0
32	20240220	191700	4160092900	27400	27400	27400	27400	2992
33	20240220	191600	4160092900	27400	27400	27400	27400	0
34	20240220	191500	4160092900	27400	27400	27400	27400	0
35	20240220	191400	4160092900	27400	27400	27400	27400	0
36	20240220	191300	4160092900	27400	27400	27400	27400	0
37	20240220	191200	4160092900	27400	27400	27400	27400	0
38	20240220	191100	4160092900	27400	27400	27400	27400	0
39	20240220	191000	4160092900	27400	27400	27400	27400	0
40	20240220	190900	4160092900	27400	27400	27400	27400	0
41	20240220	190800	4160092900	27400	27400	27400	27400	0
42	20240220	190700	4160092900	27400	27400	27400	27400	0
43	20240220	190600	4160092900	27400	27400	27400	27400	0
44	20240220	190500	4160092900	27400	27400	27400	27400	0
45	20240220	190400	4160092900	27400	27400	27400	27400	0
46	20240220	190300	4160092900	27400	27400	27400	27400	0
47	20240220	190200	4160092900	27400	27400	27400	27400	0
48	20240220	190100	4160092900	27400	27400	27400	27400	0
49	20240220	190000	4160092900	27400	27400	27400	27400	0
50	20240220	185900	4160092900	27400	27400	27400	27400	0
51	20240220	185800	4160092900	27400	27400	27400	27400	0
52	20240220	185700	4160092900	27400	27400	27400	27400	0
53	20240220	185600	4160092900	27400	27400	27400	27400	0
54	20240220	185500	4160092900	27400	27400	27400	27400	0
55	20240220	185400	4160092900	27400	27400	27400	27400	0
56	20240220	185300	4160092900	27400	27400	27400	27400	0
57	20240220	185200	4160092900	27400	27400	27400	27400	0
58	20240220	185100	4160092900	27400	27400	27400	27400	0
59	20240220	185000	4160092900	27400	27400	27400	27400	0
60	20240220	184900	4160092900	27400	27400	27400	27400	0
61	20240220	184800	4160092900	27400	27400	27400	27400	0
62	20240220	184700	4160092900	27400	27400	27400	27400	2992
63	20240220	184600	4160092900	27400	27400	27400	27400	0
64	20240220	184500	4160092900	27400	27400	27400	27400	0
65	20240220	184400	4160092900	27400	27400	27400	27400	0
66	20240220	184300	4160092900	27400	27400	27400	27400	0
67	20240220	184200	4160092900	27400	27400	27400	27400	0
68	20240220	184100	4160092900	27400	27400	27400	27400	0
69	20240220	184000	4160092900	27400	27400	27400	27400	0
70	20240220	183900	4160092900	27400	27400	27400	27400	0
71	20240220	183800	4160092900	27400	27400	27400	27400	0
72	20240220	183700	4160092900	27400	27400	27400	27400	0
73	20240220	183600	4160092900	27400	27400	27400	27400	0
74	20240220	183500	4160092900	27400	27400	27400	27400	0
75	20240220	183400	4160092900	27400	27400	27400	27400	0
76	20240220	183300	4160092900	27400	27400	27400	27400	0
77	20240220	183200	4160092900	27400	27400	27400	27400	0
78	20240220	183100	4160092900	27400	27400	27400	27400	0
79	20240220	183000	4160092900	27400	27400	27400	27400	0
80	20240220	182900	4160092900	27400	27400	27400	27400	0
81	20240220	182800	4160092900	27400	27400	27400	27400	0
82	20240220	182700	4160092900	27400	27400	27400	27400	0
83	20240220	182600	4160092900	27400	27400	27400	27400	0
84	20240220	182500	4160092900	27400	27400	27400	27400	0
85	20240220	182400	4160092900	27400	27400	27400	27400	0
86	20240220	182300	4160092900	27400	27400	27400	27400	0
87	20240220	182200	4160092900	27400	27400	27400	27400	0
88	20240220	182100	4160092900	27400	27400	27400	27400	0
89	20240220	182000	4160092900	27400	27400	27400	27400	0
90	20240220	181900	4160092900	27400	27400	27400	27400	0
91	20240220	181800	4160092900	27400	27400	27400	27400	0
92	20240220	181700	4160092900	27400	27400	27400	27400	2992
93	20240220	181600	4160092900	27400	27400	27400	27400	0
94	20240220	181500	4160092900	27400	27400	27400	27400	0
95	20240220	181400	4160092900	27400	27400	27400	27400	0
96	20240220	181300	4160092900	27400	27400	27400	27400	0
97	20240220	181200	4160092900	27400	27400	27400	27400	0
98	20240220	181100	4160092900	27400	27400	27400	27400	0
99	20240220	181000	4160092900	27400	27400	27400	27400	0
100	20240220	180900	4160092900	27400	27400	27400	27400	0
101	20240220	180800	4160092900	27400	27400	27400	27400	0
102	20240220	180700	4160092900	27400	27400	27400	27400	0
103	20240220	180600	4160092900	27400	27400	27400	27400	0
104	20240220	180500	4160092900	27400	27400	27400	27400	0
105	20240220	180400	4160092900	27400	27400	27400	27400	0
106	20240220	180300	4160092900	27400	27400	27400	27400	0
107	20240220	180200	4160092900	27400	27400	27400	27400	0
108	20240220	180100	4160092900	27400	27400	27400	27400	0
109	20240220	180000	4160092900	27400	27400	27400	27400	0
110	20240220	175900	4160092900	27400	27400	27400	27400	0
111	20240220	175800	4160092900	27400	27400	27400	27400	0
112	20240220	175700	4160092900	27400	27400	27400	27400	0
113	20240220	175600	4160092900	27400	27400	27400	27400	0
114	20240220	175500	4160092900	27400	27400	27400	27400	0
115	20240220	175400	4160092900	27400	27400	27400	27400	0
116	20240220	175300	4160092900	27400	27400	27400	27400	0
117	20240220	175200	4160092900	27400	27400	27400	27400	0
118	20240220	175100	4160092900	27400	27400	27400	27400	0
119	20240220	175000	4160092900	27400	27400	27400	27400	0
120	20240220	174900	4160092900	27400	27400	27400	27400	0
121	20240220	174800	4160092900	27400	27400	27400	27400	0
122	20240220	174700	4160092900	27400	27400	27400	27400	2992
123	20240220	174600	4160092900	27400	27400	27400	27400	0
124	20240220	174500	4160092900	27400	27400	27400	27400	0
125	20240220	174400	4160092900	27400	27400	27400	27400	0
126	20240220	174300	4160092900	27400	27400	27400	27400	0
127	20240220	174200	4160092900	27400	27400	27400	27400	0
128	20240220	174100	4160092900	27400	27400	27400	27400	0
129	20240220	174000	4160092900	27400	27400	27400	27400	0
130	20240220	173900	4160092900	27400	27400	27400	27400	0
131	20240220	173800	4160092900	27400	27400	27400	27400	0
132	20240220	173700	4160092900	27400	27400	27400	27400	0
133	20240220	173600	4160092900	27400	27400	27400	27400	0
134	20240220	173500	4160092900	27400	27400	27400	27400	0
135	20240220	173400	4160092900	27400	27400	27400	27400	0
136	20240220	173300	4160092900	27400	27400	27400	27400	0
137	20240220	173200	4160092900	27400	27400	27400	27400	0
138	20240220	173100	4160092900	27400	27400	27400	27400	0
139	20240220	173000	4160092900	27400	27400	27400	27400	0
140	20240220	172900	4160092900	27400	27400	27400	27400	0
141	20240220	172800	4160092900	27400	27400	27400	27400	0
142	20240220	172700	4160092900	27400	27400	27400	27400	0
143	20240220	172600	4160092900	27400	27400	27400	27400	0
144	20240220	172500	4160092900	27400	27400	27400	27400	0
145	20240220	172400	4160092900	27400	27400	27400	27400	0
146	20240220	172300	4160092900	27400	27400	27400	27400	0
147	20240220	172200	4160092900	27400	27400	27400	27400	0
148	20240220	172100	4160092900	27400	27400	27400	27400	0
149	20240220	172000	4160092900	27400	27400	27400	27400	0
150	20240220	171900	4160092900	27400	27400	27400	27400	0
151	20240220	171800	4160092900	27400	27400	27400	27400	0
152	20240220	171700	4160092900	27400	27400	27400	27400	2992
153	20240220	171600	4160092900	27400	27400	27400	27400	0
154	20240220	171500	4160092900	27400	27400	27400	27400	0
155	20240220	171400	4160092900	27400	27400	27400	27400	0
156	20240220	171300	4160092900	27400	27400	27400	27400	0
157	20240220	171200	4160092900	27400	27400	27400	27400	0
158	20240220	171100	4160092900	27400	27400	27400	27400	0
159	20240220	171000	4160092900	27400	27400	27400	27400	0
160	20240220	170900	4160092900	27400	27400	27400	27400	0
161	20240220	170800	4160092900	27400	27400	27400	27400	0
162	20240220	170700	4160092900	27400	27400	27400	27400	0
163	20240220	170600	4160092900	27400	27400	27400	27400	0
164	20240220	170500	4160092900	27400	27400	27400	27400	0
165	20240220	170400	4160092900	27400	27400	27400	27400	0
166	20240220	170300	4160092900	27400	27400	27400	27400	0
167	20240220	170200	4160092900	27400	27400	27400	27400	0
168	20240220	170100	4160092900	27400	27400	27400	27400	0
169	20240220	170000	4160092900	27400	27400	27400	27400	0
170	20240220	165900	4160092900	27400	27400	27400	27400	0
171	20240220	165800	4160092900	27400	27400	27400	27400	0
172	20240220	165700	4160092900	27400	27400	27400	27400	0
173	20240220	165600	4160092900	27400	27400	27400	27400	0
174	20240220	165500	4160092900	27400	27400	27400	27400	0
175	20240220	165400	4160092900	27400	27400	27400	27400	0
176	20240220	165300	4160092900	27400	27400	27400	27400	0
177	20240220	165200	4160092900	27400	27400	27400	27400	0
178	20240220	165100	4160092900	27400	27400	27400	27400	0
179	20240220	165000	4160092900	27400	27400	27400	27400	0
180	20240220	164900	4160092900	27400	27400	27400	27400	0
181	20240220	164800	4160092900	27400	27400	27400	27400	0
182	20240220	164700	4160092900	27400	27400	27400	27400	2992
183	20240220	164600	4160092900	27400	27400	27400	27400	0
184	20240220	164500	4160092900	27400	27400	27400	27400	0
185	20240220	164400	4160092900	27400	27400	27400	27400	0
186	20240220	164300	4160092900	27400	27400	27400	27400	0
187	20240220	164200	4160092900	27400	27400	27400	27400	0
188	20240220	164100	4160092900	27400	27400	27400	27400	0
189	20240220	164000	4160092900	27400	27400	27400	27400	0
190	20240220	163900	4160092900	27400	27400	27400	27400	0
191	20240220	163800	4160092900	27400	27400	27400	27400	0
192	20240220	163700	4160092900	27400	27400	27400	27400	0
193	20240220	163600	4160092900	27400	27400	27400	27400	0
194	20240220	163500	4160092900	27400	27400	27400	27400	0
195	20240220	163400	4160092900	27400	27400	27400	27400	0
196	20240220	163300	4160092900	27400	27400	27400	27400	0
197	20240220	163200	4160092900	27400	27400	27400	27400	0
198	20240220	163100	4160092900	27400	27400	27400	27400	0
199	20240220	163000	4160092900	27400	27400	27400	27400	0
200	20240220	162900	4160092900	27400	27400	27400	27400	0
201	20240220	162800	4160092900	27400	27400	27400	27400	0
202	20240220	162700	4160092900	27400	27400	27400	27400	0
203	20240220	162600	4160092900	27400	27400	27400	27400	0
204	20240220	162500	4160092900	27400	27400	27400	27400	0
205	20240220	162400	4160092900	27400	27400	27400	27400	0
206	20240220	162300	4160092900	27400	27400	27400	27400	0
207	20240220	162200	4160092900	27400	27400	27400	27400	0
208	20240220	162100	4160092900	27400	27400	27400	27400	0
209	20240220	162000	4160092900	27400	27400	27400	27400	0
210	20240220	161900	4160092900	27400	27400	27400	27400	0
211	20240220	161800	4160092900	27400	27400	27400	27400	0
212	20240220	161700	4160092900	27400	27400	27400	27400	2992
213	20240220	161600	4160092900	27400	27400	27400	27400	0
214	20240220	161500	4160092900	27400	27400	27400	27400	0
215	20240220	161400	4160092900	27400	27400	27400	27400	0
216	20240220	161300	4160092900	27400	27400	27400	27400	0
217	20240220	161200	4160092900	27400	27400	27400	27400	0
218	20240220	161100	4160092900	27400	27400	27400	27400	0
219	20240220	161000	4160092900	27400	27400	27400	27400	0
220	20240220	160900	4160092900	27400	27400	27400	27400	0
221	20240220	160800	4160092900	27400	27400	27400	27400	0
222	20240220	160700	4160092900	27400	27400	27400	27400	0
223	20240220	160600	4160092900	27400	27400	27400	27400	0
224	20240220	160500	4160092900	27400	27400	27400	27400	0
225	20240220	160400	4160092900	27400	27400	27400	27400	0
226	20240220	160300	4160092900	27400	27400	27400	27400	0
227	20240220	160200	4160092900	27400	27400	27400	27400	0
228	20240220	160100	4160092900	27400	27400	27400	27400	0
229	20240220	160000	4160092900	27400	27400	27400	27400	0
230	20240220	155900	4160092900	27400	27400	27400	27400	0
231	20240220	155800	4160092900	27400	27400	27400	27400	0
232	20240220	155700	4160092900	27400	27400	27400	27400	0
233	20240220	155600	4160092900	27400	27400	27400	27400	0
234	20240220	155500	4160092900	27400	27400	27400	27400	0
235	20240220	155400	4160092900	27400	27400	27400	27400	0
236	20240220	155300	4160092900	27400	27400	27400	27400	0
237	20240220	155200	4160092900	27400	27400	27400	27400	0
238	20240220	155100	4160092900	27400	27400	27400	27400	0
239	20240220	155000	4160092900	27400	27400	27400	27400	0
240	20240220	154900	4160092900	27400	27400	27400	27400	0
241	20240220	154800	4160092900	27400	27400	27400	27400	0
242	20240220	154700	4160092900	27400	27400	27400	27400	2992
243	20240220	154600	4160092900	27400	27400	27400	27400	0
244	20240220	154500	4160092900	27400	27400	27400	27400	0
245	20240220	154400	4160092900	27400	27400	27400	27400	0
246	20240220	154300	4160092900	27400	27400	27400	27400	0
247	20240220	154200	4160092900	27400	27400	27400	27400	0
248	20240220	154100	4160092900	27400	27400	27400	27400	0
249	20240220	154000	4160092900	27400	27400	27400	27400	0
250	20240220	153900	4160092900	27400	27400	27400	27400	0
251	20240220	153800	4160092900	27400	27400	27400	27400	0
252	20240220	153700	4160092900	27400	27400	27400	27400	0
253	20240220	153600	4160092900	27400	27400	27400	27400	0
254	20240220	153500	4160092900	27400	27400	27400	27400	0
255	20240220	153400	4160092900	27400	27400	27400	27400	0
256	20240220	153300	4160092900	27400	27400	27400	27400	0
257	20240220	153200	4160092900	27400	27400	27400	27400	0
258	20240220	153100	4160092900	27400	27400	27400	27400	0
259	20240220	153000	4160092900	27400	27400	27400	27400	2992
260	20240220	152900	4078112100	27400	27400	27400	27400	0
261	20240220	152800	4078112100	27400	27400	27400	27400	0
262	20240220	152700	4078112100	27400	27400	27400	27400	0
263	20240220	152600	4078112100	27400	27400	27400	27400	0
264	20240220	152500	4078112100	27400	27400	27400	27400	0
265	20240220	152400	4078112100	27400	27400	27400	27400	0
266	20240220	152300	4078112100	27400	27400	27400	27400	0
267	20240220	152200	4078112100	27400	27400	27400	27400	0
268	20240220	152100	4078112100	27400	27400	27400	27400	0
269	20240220	152000	4078112100	27400	27400	27400	27400	0
270	20240220	151900	4078112100	27400	27400	27400	27350	1269
271	20240220	151800	4043385150	27400	27350	27400	27350	965
272	20240220	151700	4016981150	27350	27400	27400	27350	465
273	20240220	151600	4004259500	27350	27350	27400	27350	610
274	20240220	151500	3987571550	27350	27400	27450	27350	1177
275	20240220	151400	3955364850	27400	27400	27450	27400	953
276	20240220	151300	3929251200	27400	27400	27450	27400	370
277	20240220	151200	3919113150	27400	27400	27450	27400	1390
278	20240220	151100	3881027100	27400	27450	27450	27400	598
279	20240220	151000	3864639850	27400	27400	27450	27400	952
280	20240220	150900	3838554450	27400	27450	27450	27400	493
281	20240220	150800	3825041650	27400	27450	27450	27400	537
282	20240220	150700	3810302400	27400	27450	27450	27400	727
283	20240220	150600	3790376250	27400	27400	27450	27400	1651
284	20240220	150500	3745094450	27450	27450	27450	27400	421
285	20240220	150400	3733557700	27400	27400	27450	27400	1323
286	20240220	150300	3697275550	27400	27400	27450	27400	999
287	20240220	150200	3669902750	27400	27400	27450	27400	733
288	20240220	150100	3649816300	27400	27450	27450	27400	590
289	20240220	150000	3633648400	27400	27400	27450	27400	614
290	20240220	145900	3616821250	27400	27400	27400	27400	988
291	20240220	145800	3589750050	27450	27400	27450	27400	549
292	20240220	145700	3574706550	27400	27450	27450	27400	762
293	20240220	145600	3553809100	27400	27400	27400	27400	1296
294	20240220	145500	3518298700	27450	27400	27450	27400	621
295	20240220	145400	3501281450	27400	27400	27450	27400	474
296	20240220	145300	3488293600	27450	27450	27450	27400	495
297	20240220	145200	3474727250	27400	27400	27450	27400	716
298	20240220	145100	3455107400	27450	27400	27450	27400	290
299	20240220	145000	3447159250	27450	27400	27450	27400	217
300	20240220	144900	3441210900	27400	27450	27450	27400	229
301	20240220	144800	3434926150	27450	27400	27450	27400	343
302	20240220	144700	3425511100	27400	27400	27400	27400	408
303	20240220	144600	3414331900	27450	27400	27450	27400	265
304	20240220	144500	3407070700	27400	27400	27450	27400	113
305	20240220	144400	3403973600	27400	27400	27450	27400	213
306	20240220	144300	3398137200	27450	27400	27450	27400	51
307	20240220	144200	3396739600	27400	27400	27450	27400	199
308	20240220	144100	3391286000	27400	27400	27400	27400	44
309	20240220	144000	3390080400	27400	27400	27450	27400	381
310	20240220	143900	3379639350	27400	27400	27450	27400	228
311	20240220	143800	3373390300	27400	27400	27400	27400	232
312	20240220	143700	3367033500	27400	27450	27450	27400	67
313	20240220	143600	3365195300	27400	27450	27450	27400	52
314	20240220	143500	3363768600	27450	27450	27450	27400	228
315	20240220	143400	3357513700	27450	27450	27450	27450	261
316	20240220	143300	3350349250	27450	27450	27500	27450	37
317	20240220	143200	3349333350	27450	27450	27450	27450	230
318	20240220	143100	3343019850	27450	27450	27450	27400	1506
319	20240220	143000	3301688000	27400	27400	27400	27400	245
320	20240220	142900	3294975000	27400	27400	27400	27400	55
321	20240220	142800	3293468000	27400	27400	27400	27400	238
322	20240220	142700	3286946800	27400	27450	27450	27400	477
323	20240220	142600	3273876900	27450	27400	27450	27400	1138
324	20240220	142500	3242660700	27400	27400	27400	27400	198
325	20240220	142400	3237235500	27400	27450	27450	27400	317
326	20240220	142300	3228549550	27450	27450	27450	27400	54
327	20240220	142200	3227067800	27400	27400	27450	27400	701
328	20240220	142100	3207859900	27400	27400	27450	27400	1106
329	20240220	142000	3177502650	27450	27400	27450	27400	327
330	20240220	141900	3168538900	27450	27450	27450	27400	316
331	20240220	141800	3159877300	27400	27400	27400	27400	320
332	20240220	141700	3151109300	27400	27400	27450	27400	427
333	20240220	141600	3139407650	27400	27400	27450	27400	76
334	20240220	141500	3137325200	27450	27400	27450	27400	161
335	20240220	141400	3132913550	27450	27450	27500	27450	547
336	20240220	141300	3117898350	27450	27450	27450	27450	737
337	20240220	141200	3097667700	27450	27450	27450	27450	269
338	20240220	141100	3090283650	27500	27450	27500	27450	123
339	20240220	141000	3086907200	27500	27500	27500	27450	173
340	20240220	140900	3082152200	27450	27550	27550	27450	2169
341	20240220	140800	3022505200	27500	27500	27500	27500	76
342	20240220	140700	3020415200	27550	27500	27550	27500	151
343	20240220	140600	3016261750	27500	27500	27500	27500	88
344	20240220	140500	3013841750	27550	27550	27550	27500	78
345	20240220	140400	3011695000	27500	27500	27500	27500	60
346	20240220	140300	3010045000	27500	27500	27500	27500	114
347	20240220	140200	3006910000	27500	27550	27550	27500	41
348	20240220	140100	3005782400	27500	27500	27550	27500	70
349	20240220	140000	3003857200	27550	27500	27550	27500	68
350	20240220	135900	3001984750	27500	27550	27600	27500	738
351	20240220	135800	2981649050	27550	27550	27600	27550	778
352	20240220	135700	2960214150	27550	27600	27600	27550	99
353	20240220	135600	2957486000	27550	27550	27600	27550	105
354	20240220	135500	2954591000	27550	27600	27600	27550	301
355	20240220	135400	2946297600	27600	27550	27600	27550	39
356	20240220	135300	2945221650	27550	27550	27600	27550	254
357	20240220	135200	2938222450	27550	27550	27550	27550	22
358	20240220	135100	2937616350	27550	27600	27600	27550	216
359	20240220	135000	2931663400	27550	27550	27600	27550	126
360	20240220	134900	2928191750	27600	27550	27600	27550	242
361	20240220	134800	2921514600	27550	27600	27600	27550	64
362	20240220	134700	2919749250	27600	27650	27650	27600	971
363	20240220	134600	2892949550	27650	27600	27650	27600	502
364	20240220	134500	2879085700	27650	27650	27650	27600	300
365	20240220	134400	2870801450	27650	27600	27650	27600	111
366	20240220	134300	2867737800	27600	27650	27650	27600	23
367	20240220	134200	2867102800	27650	27650	27650	27600	301
368	20240220	134100	2858790700	27650	27600	27650	27600	26
369	20240220	134000	2858072500	27600	27650	27650	27600	568
370	20240220	133900	2842371800	27600	27600	27650	27600	94
371	20240220	133800	2839777300	27600	27600	27650	27600	64
372	20240220	133700	2838007950	27650	27600	27650	27600	163
373	20240220	133600	2833508600	27600	27600	27600	27600	24
374	20240220	133500	2832846200	27600	27600	27600	27600	584
375	20240220	133400	2816727800	27650	27650	27650	27600	806
376	20240220	133300	2794470100	27600	27600	27650	27600	32
377	20240220	133200	2793586350	27600	27600	27650	27600	244
378	20240220	133100	2786851200	27600	27650	27650	27600	572
379	20240220	133000	2771061900	27600	27600	27650	27600	590
380	20240220	132900	2754776550	27600	27550	27650	27550	2897
381	20240220	132800	2674783600	27600	27550	27600	27550	862
382	20240220	132700	2651031250	27550	27550	27550	27500	221
383	20240220	132600	2644943400	27450	27500	27550	27450	1326
384	20240220	132500	2608474750	27500	27450	27500	27450	501
385	20240220	132400	2594697950	27450	27500	27550	27450	743
386	20240220	132300	2574260000	27500	27550	27550	27500	56
387	20240220	132200	2572719650	27550	27450	27550	27450	130
388	20240220	132100	2569143500	27450	27550	27550	27450	102
389	20240220	132000	2566339350	27500	27500	27500	27450	88
390	20240220	131900	2563920200	27500	27500	27550	27500	135
391	20240220	131800	2560205650	27500	27500	27550	27500	407
392	20240220	131700	2549010600	27500	27500	27500	27500	23
393	20240220	131600	2548378100	27500	27450	27500	27450	1557
394	20240220	131500	2505611600	27400	27400	27400	27400	33
395	20240220	131400	2504707400	27450	27400	27450	27400	35
396	20240220	131300	2503746700	27400	27450	27450	27400	31
397	20240220	131200	2502896800	27400	27400	27400	27350	2102
398	20240220	131100	2445303050	27400	27450	27450	27400	50
399	20240220	131000	2443930600	27450	27350	27450	27350	924
400	20240220	130900	2418611700	27350	27400	27400	27350	100
401	20240220	130800	2415874350	27350	27350	27400	27350	157
402	20240220	130700	2411580300	27350	27400	27400	27350	52
403	20240220	130600	2410157950	27400	27350	27400	27350	76
404	20240220	130500	2408077400	27400	27400	27400	27350	73
405	20240220	130400	2406080700	27350	27350	27350	27350	31
406	20240220	130300	2405232850	27400	27350	27400	27350	17
407	20240220	130200	2404767650	27350	27350	27400	27300	1598
408	20240220	130100	2361061550	27350	27300	27350	27300	55
409	20240220	130000	2359558400	27350	27350	27350	27350	312
410	20240220	125900	2351025200	27300	27300	27350	27300	131
411	20240220	125800	2347446100	27350	27300	27350	27300	28
412	20240220	125700	2346681100	27300	27350	27350	27300	429
413	20240220	125600	2334948000	27350	27350	27350	27350	215
414	20240220	125500	2329067750	27350	27350	27400	27300	847
415	20240220	125400	2305889550	27300	27300	27350	27300	34
416	20240220	125300	2304960600	27300	27350	27350	27300	208
417	20240220	125200	2299272800	27350	27350	27350	27300	560
418	20240220	125100	2283958000	27350	27300	27350	27300	34
419	20240220	125000	2283029100	27350	27300	27350	27300	84
420	20240220	124900	2280733600	27300	27300	27300	27300	109
421	20240220	124800	2277757900	27300	27300	27300	27300	46
422	20240220	124700	2276502100	27300	27300	27300	27300	2
423	20240220	124600	2276447500	27300	27300	27350	27300	1170
424	20240220	124500	2244450500	27350	27350	27350	27300	456
425	20240220	124400	2232001600	27350	27350	27350	27350	1
426	20240220	124300	2231974250	27300	27300	27300	27300	28
427	20240220	124200	2231209850	27300	27350	27350	27300	112
428	20240220	124100	2228148800	27300	27350	27350	27300	222
429	20240220	124000	2222077150	27300	27350	27350	27300	23
430	20240220	123900	2221449100	27300	27300	27350	27300	202
431	20240220	123800	2215933700	27300	27300	27350	27300	27
432	20240220	123700	2215196350	27300	27300	27350	27300	1584
433	20240220	123600	2171875850	27300	27300	27300	27300	283
434	20240220	123500	2164149950	27300	27300	27350	27300	65
435	20240220	123400	2162375100	27350	27300	27350	27300	41
436	20240220	123300	2161254900	27300	27300	27300	27300	67
437	20240220	123200	2159425800	27300	27350	27350	27300	49
438	20240220	123100	2158086950	27350	27350	27350	27300	123
439	20240220	123000	2154725000	27350	27300	27350	27300	2679
440	20240220	122900	2081456900	27300	27300	27300	27300	39
441	20240220	122800	2080392200	27350	27350	27350	27300	235
442	20240220	122700	2073969900	27300	27300	27300	27300	350
443	20240220	122600	2064414900	27350	27300	27350	27300	79
444	20240220	122500	2062257850	27300	27350	27350	27300	117
445	20240220	122400	2059062550	27350	27300	27350	27300	95
446	20240220	122300	2056466900	27300	27300	27350	27300	1031
447	20240220	122200	2028315900	27300	27300	27300	27300	44
448	20240220	122100	2027114700	27300	27300	27300	27300	335
449	20240220	122000	2017969200	27300	27300	27350	27300	145
450	20240220	121900	2014009750	27300	27300	27300	27300	112
451	20240220	121800	2010952150	27300	27300	27350	27300	63
452	20240220	121700	2009231700	27300	27350	27350	27300	296
453	20240220	121600	2001144600	27350	27300	27350	27300	47
454	20240220	121500	1999860000	27300	27300	27350	27300	135
455	20240220	121400	1996174450	27300	27300	27350	27300	105
456	20240220	121300	1993307900	27300	27300	27300	27300	32
457	20240220	121200	1992434300	27300	27300	27350	27300	55
458	20240220	121100	1990932750	27300	27350	27350	27300	101
459	20240220	121000	1988175300	27350	27350	27350	27350	377
460	20240220	120900	1977864350	27350	27350	27400	27350	55
461	20240220	120800	1976359950	27350	27350	27350	27350	14
462	20240220	120700	1975977050	27350	27350	27350	27350	200
463	20240220	120600	1970507050	27350	27350	27350	27350	0
464	20240220	120500	1970507050	27350	27350	27400	27350	30
465	20240220	120400	1969685900	27350	27350	27350	27350	156
466	20240220	120300	1965419300	27400	27350	27400	27350	103
467	20240220	120200	1962601150	27350	27350	27350	27350	21
468	20240220	120100	1962026800	27350	27350	27350	27350	95
469	20240220	120000	1959428550	27350	27400	27400	27350	28
470	20240220	115900	1958662700	27400	27350	27400	27350	167
471	20240220	115800	1954094100	27350	27350	27350	27350	8
472	20240220	115700	1953875300	27350	27400	27400	27350	36
473	20240220	115600	1952890650	27350	27350	27350	27350	92
474	20240220	115500	1950374450	27350	27400	27400	27350	31
475	20240220	115400	1949525650	27400	27350	27400	27350	47
476	20240220	115300	1948240150	27350	27350	27350	27350	89
477	20240220	115200	1945806000	27400	27400	27400	27400	15
478	20240220	115100	1945395000	27400	27350	27400	27350	116
479	20240220	115000	1942221500	27350	27350	27350	27350	35
480	20240220	114900	1941264250	27350	27300	27400	27300	572
481	20240220	114800	1925609150	27350	27350	27350	27300	312
482	20240220	114700	1917083800	27350	27350	27350	27300	121
483	20240220	114600	1913777150	27350	27300	27350	27300	212
484	20240220	114500	1907982950	27300	27300	27400	27300	146
485	20240220	114400	1903987300	27350	27300	27350	27300	115
486	20240220	114300	1900845250	27350	27400	27400	27350	209
487	20240220	114200	1895128950	27350	27350	27350	27300	329
488	20240220	114100	1886131000	27350	27350	27350	27350	16
489	20240220	114000	1885693400	27400	27350	27400	27350	82
490	20240220	113900	1883450250	27350	27350	27400	27300	188
491	20240220	113800	1878312350	27350	27350	27350	27350	152
492	20240220	113700	1874155150	27300	27350	27350	27300	734
493	20240220	113600	1854082500	27400	27400	27400	27400	18
494	20240220	113500	1853589300	27350	27350	27400	27350	107
495	20240220	113400	1850662300	27350	27350	27350	27350	23
496	20240220	113300	1850033250	27350	27350	27350	27350	138
497	20240220	113200	1846258950	27350	27350	27350	27350	83
498	20240220	113100	1843988900	27350	27350	27400	27350	474
499	20240220	113000	1831024950	27350	27350	27350	27350	169
500	20240220	112900	1826402800	27350	27350	27350	27350	67
501	20240220	112800	1824570350	27350	27400	27400	27350	77
502	20240220	112700	1822462400	27350	27400	27400	27350	138
503	20240220	112600	1818687850	27350	27350	27400	27350	109
504	20240220	112500	1815705750	27350	27350	27350	27350	206
505	20240220	112400	1810071650	27350	27350	27350	27350	119
506	20240220	112300	1806817000	27350	27400	27400	27350	1047
507	20240220	112200	1778181450	27350	27350	27400	27350	110
508	20240220	112100	1775172800	27400	27350	27400	27350	791
509	20240220	112000	1753512750	27350	27350	27400	27350	236
510	20240220	111900	1747057350	27350	27350	27400	27350	203
511	20240220	111800	1741504300	27400	27350	27400	27350	60
512	20240220	111700	1739863250	27350	27400	27400	27350	57
513	20240220	111600	1738303500	27350	27400	27400	27350	437
514	20240220	111500	1726338000	27350	27400	27400	27350	88
515	20240220	111400	1723929300	27400	27400	27450	27400	138
516	20240220	111300	1720147850	27400	27400	27400	27400	501
517	20240220	111200	1706420450	27400	27400	27400	27400	58
518	20240220	111100	1704831250	27400	27450	27450	27400	137
519	20240220	111000	1701071350	27400	27400	27400	27400	330
520	20240220	110900	1692029350	27450	27400	27450	27400	67
521	20240220	110800	1690192050	27450	27400	27450	27400	117
522	20240220	110700	1686986200	27400	27400	27450	27400	59
523	20240220	110600	1685369550	27400	27400	27400	27400	261
524	20240220	110500	1678218150	27450	27400	27450	27400	88
525	20240220	110400	1675805950	27400	27450	27450	27400	61
526	20240220	110300	1674134450	27400	27400	27450	27400	237
527	20240220	110200	1667639900	27400	27450	27450	27400	293
528	20240220	110100	1659611250	27450	27450	27450	27400	157
529	20240220	110000	1655302100	27450	27500	27500	27450	132
530	20240220	105900	1651678600	27450	27450	27500	27450	83
531	20240220	105800	1649398350	27500	27500	27500	27500	508
532	20240220	105700	1635428350	27550	27500	27550	27500	612
533	20240220	105600	1618597800	27500	27550	27550	27500	1358
534	20240220	105500	1581208950	27550	27550	27600	27550	96
535	20240220	105400	1578563350	27550	27550	27550	27550	168
536	20240220	105300	1573934950	27550	27600	27600	27550	53
537	20240220	105200	1572474600	27550	27550	27550	27550	39
538	20240220	105100	1571400150	27550	27550	27600	27550	319
539	20240220	105000	1562611500	27550	27550	27550	27550	149
540	20240220	104900	1558506550	27600	27600	27600	27550	1851
541	20240220	104800	1507421300	27600	27550	27600	27550	475
542	20240220	104700	1494332200	27550	27600	27600	27550	34
543	20240220	104600	1493394750	27600	27550	27600	27550	339
544	20240220	104500	1484040100	27550	27550	27550	27550	58
545	20240220	104400	1482442200	27600	27600	27600	27550	290
546	20240220	104300	1474438900	27650	27600	27650	27600	1493
547	20240220	104200	1433181900	27600	27650	27650	27600	771
548	20240220	104100	1411874800	27650	27700	27700	27650	2138
549	20240220	104000	1352695350	27650	27650	27700	27650	1238
550	20240220	103900	1318406000	27650	27600	27700	27600	1513
551	20240220	103800	1276534550	27650	27550	27650	27500	1294
552	20240220	103700	1240863850	27500	27450	27500	27450	514
553	20240220	103600	1226729400	27450	27500	27500	27450	47
554	20240220	103500	1225437750	27500	27450	27500	27450	146
555	20240220	103400	1221425200	27450	27450	27500	27450	147
556	20240220	103300	1217385050	27500	27450	27500	27450	82
557	20240220	103200	1215133000	27500	27450	27500	27450	163
558	20240220	103100	1210655500	27450	27450	27500	27400	271
559	20240220	103000	1203216400	27450	27350	27450	27300	3463
560	20240220	102900	1108312150	27350	27350	27350	27350	402
561	20240220	102800	1097317450	27350	27350	27400	27350	119
562	20240220	102700	1094060300	27350	27350	27350	27350	32
563	20240220	102600	1093185100	27350	27400	27400	27350	326
564	20240220	102500	1084267400	27350	27350	27400	27350	214
565	20240220	102400	1078407600	27350	27350	27400	27350	174
566	20240220	102300	1073648550	27400	27300	27400	27300	634
567	20240220	102200	1056307900	27300	27300	27350	27300	366
568	20240220	102100	1046316050	27300	27300	27350	27300	104
569	20240220	102000	1043476450	27300	27300	27350	27300	68
570	20240220	101900	1041619650	27300	27300	27300	27300	649
571	20240220	101800	1023901950	27250	27300	27300	27250	142
572	20240220	101700	1020028650	27250	27250	27300	27250	86
573	20240220	101600	1017684350	27300	27250	27300	27250	781
574	20240220	101500	996364450	27250	27250	27300	27250	124
575	20240220	101400	992983350	27300	27250	27300	27250	178
576	20240220	101300	988126100	27250	27250	27300	27250	62
577	20240220	101200	986436350	27250	27300	27300	27250	93
578	20240220	101100	983901850	27300	27250	27300	27250	113
579	20240220	101000	980819900	27250	27250	27300	27250	198
580	20240220	100900	975419300	27250	27300	27300	27250	111
581	20240220	100800	972391400	27250	27300	27300	27250	186
582	20240220	100700	967322100	27300	27300	27300	27250	63
583	20240220	100600	965603350	27250	27250	27300	27250	143
584	20240220	100500	961705300	27300	27250	27300	27250	160
585	20240220	100400	957344650	27300	27250	27300	27250	122
586	20240220	100300	954017200	27250	27300	27300	27250	106
587	20240220	100200	951128550	27300	27250	27300	27250	51
588	20240220	100100	949738050	27250	27300	27300	27250	99
589	20240220	100000	947040100	27300	27300	27350	27250	2494
590	20240220	095900	878945200	27300	27300	27350	27300	58
591	20240220	095800	877361750	27300	27300	27350	27300	192
592	20240220	095700	872116600	27300	27350	27350	27300	521
593	20240220	095600	857867900	27350	27350	27350	27300	1018
594	20240220	095500	830025950	27350	27300	27350	27300	508
595	20240220	095400	816134800	27300	27300	27350	27300	263
596	20240220	095300	808945750	27300	27350	27400	27300	457
597	20240220	095200	796447600	27350	27350	27350	27350	68
598	20240220	095100	794587800	27350	27300	27400	27300	222
599	20240220	095000	788515800	27300	27300	27350	27300	127
600	20240220	094900	785043550	27350	27350	27350	27300	163
601	20240220	094800	780586200	27350	27300	27350	27300	259
602	20240220	094700	773505550	27300	27350	27350	27300	66
603	20240220	094600	771703550	27350	27350	27350	27350	238
604	20240220	094500	765194250	27350	27350	27350	27350	130
605	20240220	094400	761638750	27350	27350	27400	27350	448
606	20240220	094300	749383000	27350	27350	27350	27350	260
607	20240220	094200	742272000	27350	27350	27350	27300	380
608	20240220	094100	731889750	27400	27350	27400	27350	1098
609	20240220	094000	701857900	27300	27300	27350	27300	39
610	20240220	093900	700793050	27300	27400	27400	27300	674
611	20240220	093800	682363800	27400	27350	27400	27350	170
612	20240220	093700	677711550	27400	27350	27400	27350	137
613	20240220	093600	673960450	27350	27350	27400	27350	86
614	20240220	093500	671608150	27350	27400	27400	27350	33
615	20240220	093400	670704000	27350	27400	27400	27350	72
616	20240220	093300	668734600	27400	27400	27450	27350	936
617	20240220	093200	643091000	27400	27400	27400	27350	309
618	20240220	093100	634624800	27400	27300	27450	27300	2070
619	20240220	093000	578002850	27300	27250	27300	27250	213
620	20240220	092900	572197400	27300	27250	27300	27250	40
621	20240220	092800	571105900	27300	27250	27300	27250	839
622	20240220	092700	548242200	27250	27200	27250	27200	47
623	20240220	092600	546963200	27250	27250	27250	27200	170
624	20240220	092500	542336200	27250	27200	27250	27200	1370
625	20240220	092400	505034050	27250	27250	27250	27200	1929
626	20240220	092300	452499300	27250	27300	27350	27250	2316
627	20240220	092200	389265950	27350	27350	27350	27300	133
628	20240220	092100	385630650	27350	27350	27350	27300	94
629	20240220	092000	383059850	27350	27350	27350	27300	411
630	20240220	091900	371821250	27400	27400	27450	27350	793
631	20240220	091800	350117500	27400	27300	27400	27300	1795
632	20240220	091700	301017200	27300	27350	27350	27300	472
633	20240220	091600	288122350	27350	27350	27350	27300	312
634	20240220	091500	279589200	27350	27300	27350	27300	349
635	20240220	091400	270045250	27350	27350	27350	27300	333
636	20240220	091300	260945050	27350	27350	27400	27350	435
637	20240220	091200	249047750	27350	27350	27350	27300	452
638	20240220	091100	236686500	27300	27350	27400	27300	476
639	20240220	091000	223674150	27400	27400	27400	27350	81
640	20240220	090900	221455750	27400	27350	27400	27300	1150
641	20240220	090800	190003750	27350	27350	27400	27350	372
642	20240220	090700	179828550	27350	27400	27400	27350	1446
643	20240220	090600	140276200	27350	27400	27400	27350	423
644	20240220	090500	128696300	27400	27400	27400	27300	1535
645	20240220	090400	86710000	27350	27450	27450	27350	544
646	20240220	090300	71805450	27450	27400	27500	27400	592
647	20240220	090200	55544950	27400	27500	27500	27400	251
648	20240220	090100	48663800	27600	27500	27600	27400	411
649	20240220	090000	37373400	27500	27550	27550	27500	1346