KissMeData/074600/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	194700	4148052550	27100	27100	27100	27100	6253
3	20240226	194600	4148052550	27100	27100	27100	27100	0
4	20240226	194500	4148052550	27100	27100	27100	27100	0
5	20240226	194400	4148052550	27100	27100	27100	27100	0
6	20240226	194300	4148052550	27100	27100	27100	27100	0
7	20240226	194200	4148052550	27100	27100	27100	27100	0
8	20240226	194100	4148052550	27100	27100	27100	27100	0
9	20240226	194000	4148052550	27100	27100	27100	27100	0
10	20240226	193900	4148052550	27100	27100	27100	27100	0
11	20240226	193800	4148052550	27100	27100	27100	27100	0
12	20240226	193700	4148052550	27100	27100	27100	27100	0
13	20240226	193600	4148052550	27100	27100	27100	27100	0
14	20240226	193500	4148052550	27100	27100	27100	27100	0
15	20240226	193400	4148052550	27100	27100	27100	27100	0
16	20240226	193300	4148052550	27100	27100	27100	27100	0
17	20240226	193200	4148052550	27100	27100	27100	27100	0
18	20240226	193100	4148052550	27100	27100	27100	27100	0
19	20240226	193000	4148052550	27100	27100	27100	27100	0
20	20240226	192900	4148052550	27100	27100	27100	27100	0
21	20240226	192800	4148052550	27100	27100	27100	27100	0
22	20240226	192700	4148052550	27100	27100	27100	27100	0
23	20240226	192600	4148052550	27100	27100	27100	27100	0
24	20240226	192500	4148052550	27100	27100	27100	27100	0
25	20240226	192400	4148052550	27100	27100	27100	27100	0
26	20240226	192300	4148052550	27100	27100	27100	27100	0
27	20240226	192200	4148052550	27100	27100	27100	27100	0
28	20240226	192100	4148052550	27100	27100	27100	27100	0
29	20240226	192000	4148052550	27100	27100	27100	27100	0
30	20240226	191900	4148052550	27100	27100	27100	27100	0
31	20240226	191800	4148052550	27100	27100	27100	27100	0
32	20240226	191700	4148052550	27100	27100	27100	27100	6253
33	20240226	191600	4148052550	27100	27100	27100	27100	0
34	20240226	191500	4148052550	27100	27100	27100	27100	0
35	20240226	191400	4148052550	27100	27100	27100	27100	0
36	20240226	191300	4148052550	27100	27100	27100	27100	0
37	20240226	191200	4148052550	27100	27100	27100	27100	0
38	20240226	191100	4148052550	27100	27100	27100	27100	0
39	20240226	191000	4148052550	27100	27100	27100	27100	0
40	20240226	190900	4148052550	27100	27100	27100	27100	0
41	20240226	190800	4148052550	27100	27100	27100	27100	0
42	20240226	190700	4148052550	27100	27100	27100	27100	0
43	20240226	190600	4148052550	27100	27100	27100	27100	0
44	20240226	190500	4148052550	27100	27100	27100	27100	0
45	20240226	190400	4148052550	27100	27100	27100	27100	0
46	20240226	190300	4148052550	27100	27100	27100	27100	0
47	20240226	190200	4148052550	27100	27100	27100	27100	0
48	20240226	190100	4148052550	27100	27100	27100	27100	0
49	20240226	190000	4148052550	27100	27100	27100	27100	0
50	20240226	185900	4148052550	27100	27100	27100	27100	0
51	20240226	185800	4148052550	27100	27100	27100	27100	0
52	20240226	185700	4148052550	27100	27100	27100	27100	0
53	20240226	185600	4148052550	27100	27100	27100	27100	0
54	20240226	185500	4148052550	27100	27100	27100	27100	0
55	20240226	185400	4148052550	27100	27100	27100	27100	0
56	20240226	185300	4148052550	27100	27100	27100	27100	0
57	20240226	185200	4148052550	27100	27100	27100	27100	0
58	20240226	185100	4148052550	27100	27100	27100	27100	0
59	20240226	185000	4148052550	27100	27100	27100	27100	0
60	20240226	184900	4148052550	27100	27100	27100	27100	0
61	20240226	184800	4148052550	27100	27100	27100	27100	0
62	20240226	184700	4148052550	27100	27100	27100	27100	6253
63	20240226	184600	4148052550	27100	27100	27100	27100	0
64	20240226	184500	4148052550	27100	27100	27100	27100	0
65	20240226	184400	4148052550	27100	27100	27100	27100	0
66	20240226	184300	4148052550	27100	27100	27100	27100	0
67	20240226	184200	4148052550	27100	27100	27100	27100	0
68	20240226	184100	4148052550	27100	27100	27100	27100	0
69	20240226	184000	4148052550	27100	27100	27100	27100	0
70	20240226	183900	4148052550	27100	27100	27100	27100	0
71	20240226	183800	4148052550	27100	27100	27100	27100	0
72	20240226	183700	4148052550	27100	27100	27100	27100	0
73	20240226	183600	4148052550	27100	27100	27100	27100	0
74	20240226	183500	4148052550	27100	27100	27100	27100	0
75	20240226	183400	4148052550	27100	27100	27100	27100	0
76	20240226	183300	4148052550	27100	27100	27100	27100	0
77	20240226	183200	4148052550	27100	27100	27100	27100	0
78	20240226	183100	4148052550	27100	27100	27100	27100	0
79	20240226	183000	4148052550	27100	27100	27100	27100	0
80	20240226	182900	4148052550	27100	27100	27100	27100	0
81	20240226	182800	4148052550	27100	27100	27100	27100	0
82	20240226	182700	4148052550	27100	27100	27100	27100	0
83	20240226	182600	4148052550	27100	27100	27100	27100	0
84	20240226	182500	4148052550	27100	27100	27100	27100	0
85	20240226	182400	4148052550	27100	27100	27100	27100	0
86	20240226	182300	4148052550	27100	27100	27100	27100	0
87	20240226	182200	4148052550	27100	27100	27100	27100	0
88	20240226	182100	4148052550	27100	27100	27100	27100	0
89	20240226	182000	4148052550	27100	27100	27100	27100	0
90	20240226	181900	4148052550	27100	27100	27100	27100	0
91	20240226	181800	4148052550	27100	27100	27100	27100	0
92	20240226	181700	4148052550	27100	27100	27100	27100	6253
93	20240226	181600	4148052550	27100	27100	27100	27100	0
94	20240226	181500	4148052550	27100	27100	27100	27100	0
95	20240226	181400	4148052550	27100	27100	27100	27100	0
96	20240226	181300	4148052550	27100	27100	27100	27100	0
97	20240226	181200	4148052550	27100	27100	27100	27100	0
98	20240226	181100	4148052550	27100	27100	27100	27100	0
99	20240226	181000	4148052550	27100	27100	27100	27100	0
100	20240226	180900	4148052550	27100	27100	27100	27100	0
101	20240226	180800	4148052550	27100	27100	27100	27100	0
102	20240226	180700	4148052550	27100	27100	27100	27100	0
103	20240226	180600	4148052550	27100	27100	27100	27100	0
104	20240226	180500	4148052550	27100	27100	27100	27100	0
105	20240226	180400	4148052550	27100	27100	27100	27100	0
106	20240226	180300	4148052550	27100	27100	27100	27100	0
107	20240226	180200	4148052550	27100	27100	27100	27100	0
108	20240226	180100	4148052550	27100	27100	27100	27100	0
109	20240226	180000	4148052550	27100	27100	27100	27100	0
110	20240226	175900	4148052550	27100	27100	27100	27100	0
111	20240226	175800	4148052550	27100	27100	27100	27100	0
112	20240226	175700	4148052550	27100	27100	27100	27100	0
113	20240226	175600	4148052550	27100	27100	27100	27100	0
114	20240226	175500	4148052550	27100	27100	27100	27100	0
115	20240226	175400	4148052550	27100	27100	27100	27100	0
116	20240226	175300	4148052550	27100	27100	27100	27100	0
117	20240226	175200	4148052550	27100	27100	27100	27100	0
118	20240226	175100	4148052550	27100	27100	27100	27100	0
119	20240226	175000	4148052550	27100	27100	27100	27100	0
120	20240226	174900	4148052550	27100	27100	27100	27100	0
121	20240226	174800	4148052550	27100	27100	27100	27100	0
122	20240226	174700	4148052550	27100	27100	27100	27100	6253
123	20240226	174600	4148052550	27100	27100	27100	27100	0
124	20240226	174500	4148052550	27100	27100	27100	27100	0
125	20240226	174400	4148052550	27100	27100	27100	27100	0
126	20240226	174300	4148052550	27100	27100	27100	27100	0
127	20240226	174200	4148052550	27100	27100	27100	27100	0
128	20240226	174100	4148052550	27100	27100	27100	27100	0
129	20240226	174000	4148052550	27100	27100	27100	27100	0
130	20240226	173900	4148052550	27100	27100	27100	27100	0
131	20240226	173800	4148052550	27100	27100	27100	27100	0
132	20240226	173700	4148052550	27100	27100	27100	27100	0
133	20240226	173600	4148052550	27100	27100	27100	27100	0
134	20240226	173500	4148052550	27100	27100	27100	27100	0
135	20240226	173400	4148052550	27100	27100	27100	27100	0
136	20240226	173300	4148052550	27100	27100	27100	27100	0
137	20240226	173200	4148052550	27100	27100	27100	27100	0
138	20240226	173100	4148052550	27100	27100	27100	27100	0
139	20240226	173000	4148052550	27100	27100	27100	27100	0
140	20240226	172900	4148052550	27100	27100	27100	27100	0
141	20240226	172800	4148052550	27100	27100	27100	27100	0
142	20240226	172700	4148052550	27100	27100	27100	27100	0
143	20240226	172600	4148052550	27100	27100	27100	27100	0
144	20240226	172500	4148052550	27100	27100	27100	27100	0
145	20240226	172400	4148052550	27100	27100	27100	27100	0
146	20240226	172300	4148052550	27100	27100	27100	27100	0
147	20240226	172200	4148052550	27100	27100	27100	27100	0
148	20240226	172100	4148052550	27100	27100	27100	27100	0
149	20240226	172000	4148052550	27100	27100	27100	27100	0
150	20240226	171900	4148052550	27100	27100	27100	27100	0
151	20240226	171800	4148052550	27100	27100	27100	27100	0
152	20240226	171700	4148052550	27100	27100	27100	27100	6253
153	20240226	171600	4148052550	27100	27100	27100	27100	0
154	20240226	171500	4148052550	27100	27100	27100	27100	0
155	20240226	171400	4148052550	27100	27100	27100	27100	0
156	20240226	171300	4148052550	27100	27100	27100	27100	0
157	20240226	171200	4148052550	27100	27100	27100	27100	0
158	20240226	171100	4148052550	27100	27100	27100	27100	0
159	20240226	171000	4148052550	27100	27100	27100	27100	0
160	20240226	170900	4148052550	27100	27100	27100	27100	0
161	20240226	170800	4148052550	27100	27100	27100	27100	0
162	20240226	170700	4148052550	27100	27100	27100	27100	0
163	20240226	170600	4148052550	27100	27100	27100	27100	0
164	20240226	170500	4148052550	27100	27100	27100	27100	0
165	20240226	170400	4148052550	27100	27100	27100	27100	0
166	20240226	170300	4148052550	27100	27100	27100	27100	0
167	20240226	170200	4148052550	27100	27100	27100	27100	0
168	20240226	170100	4148052550	27100	27100	27100	27100	0
169	20240226	170000	4148052550	27100	27100	27100	27100	0
170	20240226	165900	4148052550	27100	27100	27100	27100	0
171	20240226	165800	4148052550	27100	27100	27100	27100	0
172	20240226	165700	4148052550	27100	27100	27100	27100	0
173	20240226	165600	4148052550	27100	27100	27100	27100	0
174	20240226	165500	4148052550	27100	27100	27100	27100	0
175	20240226	165400	4148052550	27100	27100	27100	27100	0
176	20240226	165300	4148052550	27100	27100	27100	27100	0
177	20240226	165200	4148052550	27100	27100	27100	27100	0
178	20240226	165100	4148052550	27100	27100	27100	27100	0
179	20240226	165000	4148052550	27100	27100	27100	27100	0
180	20240226	164900	4148052550	27100	27100	27100	27100	0
181	20240226	164800	4148052550	27100	27100	27100	27100	0
182	20240226	164700	4148052550	27100	27100	27100	27100	6253
183	20240226	164600	4148052550	27100	27100	27100	27100	0
184	20240226	164500	4148052550	27100	27100	27100	27100	0
185	20240226	164400	4148052550	27100	27100	27100	27100	0
186	20240226	164300	4148052550	27100	27100	27100	27100	0
187	20240226	164200	4148052550	27100	27100	27100	27100	0
188	20240226	164100	4148052550	27100	27100	27100	27100	0
189	20240226	164000	4148052550	27100	27100	27100	27100	0
190	20240226	163900	4148052550	27100	27100	27100	27100	0
191	20240226	163800	4148052550	27100	27100	27100	27100	0
192	20240226	163700	4148052550	27100	27100	27100	27100	0
193	20240226	163600	4148052550	27100	27100	27100	27100	0
194	20240226	163500	4148052550	27100	27100	27100	27100	0
195	20240226	163400	4148052550	27100	27100	27100	27100	0
196	20240226	163300	4148052550	27100	27100	27100	27100	0
197	20240226	163200	4148052550	27100	27100	27100	27100	0
198	20240226	163100	4148052550	27100	27100	27100	27100	0
199	20240226	163000	4148052550	27100	27100	27100	27100	0
200	20240226	162900	4148052550	27100	27100	27100	27100	0
201	20240226	162800	4148052550	27100	27100	27100	27100	0
202	20240226	162700	4148052550	27100	27100	27100	27100	0
203	20240226	162600	4148052550	27100	27100	27100	27100	0
204	20240226	162500	4148052550	27100	27100	27100	27100	0
205	20240226	162400	4148052550	27100	27100	27100	27100	0
206	20240226	162300	4148052550	27100	27100	27100	27100	0
207	20240226	162200	4148052550	27100	27100	27100	27100	0
208	20240226	162100	4148052550	27100	27100	27100	27100	0
209	20240226	162000	4148052550	27100	27100	27100	27100	0
210	20240226	161900	4148052550	27100	27100	27100	27100	0
211	20240226	161800	4148052550	27100	27100	27100	27100	0
212	20240226	161700	4148052550	27100	27100	27100	27100	6253
213	20240226	161600	4148052550	27100	27100	27100	27100	0
214	20240226	161500	4148052550	27100	27100	27100	27100	0
215	20240226	161400	4148052550	27100	27100	27100	27100	0
216	20240226	161300	4148052550	27100	27100	27100	27100	0
217	20240226	161200	4148052550	27100	27100	27100	27100	0
218	20240226	161100	4148052550	27100	27100	27100	27100	0
219	20240226	161000	4148052550	27100	27100	27100	27100	0
220	20240226	160900	4148052550	27100	27100	27100	27100	0
221	20240226	160800	4148052550	27100	27100	27100	27100	0
222	20240226	160700	4148052550	27100	27100	27100	27100	0
223	20240226	160600	4148052550	27100	27100	27100	27100	0
224	20240226	160500	4148052550	27100	27100	27100	27100	0
225	20240226	160400	4148052550	27100	27100	27100	27100	0
226	20240226	160300	4148052550	27100	27100	27100	27100	0
227	20240226	160200	4148052550	27100	27100	27100	27100	0
228	20240226	160100	4148052550	27100	27100	27100	27100	0
229	20240226	160000	4148052550	27100	27100	27100	27100	0
230	20240226	155900	4148052550	27100	27100	27100	27100	0
231	20240226	155800	4148052550	27100	27100	27100	27100	0
232	20240226	155700	4148052550	27100	27100	27100	27100	0
233	20240226	155600	4148052550	27100	27100	27100	27100	0
234	20240226	155500	4148052550	27100	27100	27100	27100	0
235	20240226	155400	4148052550	27100	27100	27100	27100	0
236	20240226	155300	4148052550	27100	27100	27100	27100	0
237	20240226	155200	4148052550	27100	27100	27100	27100	0
238	20240226	155100	4148052550	27100	27100	27100	27100	0
239	20240226	155000	4148052550	27100	27100	27100	27100	0
240	20240226	154900	4148052550	27100	27100	27100	27100	0
241	20240226	154800	4148052550	27100	27100	27100	27100	0
242	20240226	154700	4148052550	27100	27100	27100	27100	6253
243	20240226	154600	4148052550	27100	27100	27100	27100	0
244	20240226	154500	4148052550	27100	27100	27100	27100	0
245	20240226	154400	4148052550	27100	27100	27100	27100	0
246	20240226	154300	4148052550	27100	27100	27100	27100	0
247	20240226	154200	4148052550	27100	27100	27100	27100	0
248	20240226	154100	4148052550	27100	27100	27100	27100	0
249	20240226	154000	4148052550	27100	27100	27100	27100	0
250	20240226	153900	4148052550	27100	27100	27100	27100	0
251	20240226	153800	4148052550	27100	27100	27100	27100	0
252	20240226	153700	4148052550	27100	27100	27100	27100	0
253	20240226	153600	4148052550	27100	27100	27100	27100	0
254	20240226	153500	4148052550	27100	27100	27100	27100	0
255	20240226	153400	4148052550	27100	27100	27100	27100	0
256	20240226	153300	4148052550	27100	27100	27100	27100	0
257	20240226	153200	4148052550	27100	27100	27100	27100	0
258	20240226	153100	4148052550	27100	27100	27100	27100	0
259	20240226	153000	4148052550	27100	27100	27100	27100	6253
260	20240226	152900	3978596250	27100	27100	27100	27100	0
261	20240226	152800	3978596250	27100	27100	27100	27100	0
262	20240226	152700	3978596250	27100	27100	27100	27100	0
263	20240226	152600	3978596250	27100	27100	27100	27100	0
264	20240226	152500	3978596250	27100	27100	27100	27100	0
265	20240226	152400	3978596250	27100	27100	27100	27100	0
266	20240226	152300	3978596250	27100	27100	27100	27100	0
267	20240226	152200	3978596250	27100	27100	27100	27100	0
268	20240226	152100	3978596250	27100	27100	27100	27100	0
269	20240226	152000	3978596250	27100	27100	27100	27100	0
270	20240226	151900	3978596250	27100	27200	27200	27100	230
271	20240226	151800	3972344700	27200	27100	27200	27100	2001
272	20240226	151700	3918017000	27200	27100	27200	27100	186
273	20240226	151600	3912970200	27100	27150	27200	27100	2014
274	20240226	151500	3858334300	27200	27200	27200	27150	160
275	20240226	151400	3853987250	27200	27150	27200	27150	1002
276	20240226	151300	3826778900	27200	27150	27200	27150	78
277	20240226	151200	3824660100	27150	27150	27150	27150	162
278	20240226	151100	3820261800	27150	27200	27200	27150	360
279	20240226	151000	3810477600	27200	27200	27200	27150	674
280	20240226	150900	3792155350	27150	27200	27200	27150	2698
281	20240226	150800	3718773900	27150	27150	27200	27150	1049
282	20240226	150700	3690293300	27200	27200	27200	27150	494
283	20240226	150600	3676867800	27150	27200	27200	27150	620
284	20240226	150500	3660010900	27200	27150	27200	27150	1045
285	20240226	150400	3631593200	27150	27150	27150	27150	47
286	20240226	150300	3630317150	27150	27150	27200	27150	626
287	20240226	150200	3613320700	27150	27200	27200	27150	32
288	20240226	150100	3612450650	27200	27200	27200	27100	2652
289	20240226	150000	3540444700	27200	27200	27200	27150	196
290	20240226	145900	3535119600	27150	27150	27150	27150	99
291	20240226	145800	3532431750	27150	27150	27200	27150	467
292	20240226	145700	3519733600	27150	27150	27200	27100	398
293	20240226	145600	3508929900	27100	27100	27150	27100	290
294	20240226	145500	3501063600	27100	27100	27150	27100	1091
295	20240226	145400	3471452500	27150	27150	27150	27100	1959
296	20240226	145300	3418321000	27100	27150	27150	27100	277
297	20240226	145200	3410803250	27150	27150	27150	27100	972
298	20240226	145100	3384413950	27100	27150	27150	27100	5156
299	20240226	145000	3244627100	27150	27150	27150	27100	8465
300	20240226	144900	3014901700	27150	27200	27200	27150	251
301	20240226	144800	3008086950	27150	27150	27200	27150	184
302	20240226	144700	3003089250	27150	27200	27250	27150	3287
303	20240226	144600	2913692950	27200	27200	27250	27200	2121
304	20240226	144500	2855998650	27200	27250	27250	27200	161
305	20240226	144400	2851618800	27250	27250	27250	27200	4245
306	20240226	144300	2736078500	27250	27300	27300	27250	650
307	20240226	144200	2718341250	27300	27250	27300	27250	229
308	20240226	144100	2712100850	27250	27250	27250	27250	203
309	20240226	144000	2706569100	27250	27300	27300	27250	79
310	20240226	143900	2704415850	27300	27250	27300	27250	108
311	20240226	143800	2701472800	27250	27250	27300	27250	142
312	20240226	143700	2697602200	27250	27250	27300	27250	249
313	20240226	143600	2690811900	27250	27250	27300	27250	57
314	20240226	143500	2689257250	27250	27250	27300	27250	137
315	20240226	143400	2685523900	27250	27250	27250	27250	93
316	20240226	143300	2682989650	27300	27250	27300	27250	82
317	20240226	143200	2680755050	27250	27250	27250	27250	147
318	20240226	143100	2676749300	27250	27300	27300	27250	129
319	20240226	143000	2673227900	27300	27300	27300	27300	132
320	20240226	142900	2669624300	27300	27300	27300	27300	151
321	20240226	142800	2665502000	27350	27300	27350	27300	53
322	20240226	142700	2664054900	27300	27300	27300	27300	364
323	20240226	142600	2654117700	27350	27350	27350	27300	123
324	20240226	142500	2650758100	27350	27300	27350	27300	41
325	20240226	142400	2649638650	27300	27300	27300	27300	77
326	20240226	142300	2647536550	27350	27350	27350	27300	80
327	20240226	142200	2645352100	27300	27350	27350	27300	64
328	20240226	142100	2643604800	27350	27300	27350	27300	1394
329	20240226	142000	2605541250	27300	27300	27300	27250	584
330	20240226	141900	2589606750	27300	27350	27350	27300	42
331	20240226	141800	2588460100	27300	27350	27350	27300	34
332	20240226	141700	2587531500	27300	27300	27300	27300	120
333	20240226	141600	2584255500	27300	27300	27300	27300	56
334	20240226	141500	2582726700	27300	27300	27300	27300	64
335	20240226	141400	2580979500	27300	27300	27350	27250	2534
336	20240226	141300	2511758250	27250	27300	27300	27250	153
337	20240226	141200	2507587650	27250	27250	27250	27250	98
338	20240226	141100	2504917150	27250	27250	27250	27250	128
339	20240226	141000	2501429150	27250	27250	27250	27250	285
340	20240226	140900	2493662900	27250	27250	27250	27250	216
341	20240226	140800	2487776900	27250	27250	27300	27250	171
342	20240226	140700	2483117100	27250	27250	27250	27250	137
343	20240226	140600	2479383850	27250	27250	27250	27250	123
344	20240226	140500	2476032100	27250	27250	27300	27250	219
345	20240226	140400	2470060700	27250	27250	27250	27250	69
346	20240226	140300	2468180450	27250	27250	27250	27250	43
347	20240226	140200	2467008700	27250	27250	27250	27250	197
348	20240226	140100	2461640450	27250	27250	27250	27200	67
349	20240226	140000	2459815950	27250	27250	27250	27200	889
350	20240226	135900	2435590800	27200	27250	27250	27200	203
351	20240226	135800	2430061850	27250	27250	27250	27250	307
352	20240226	135700	2421696100	27250	27250	27250	27250	118
353	20240226	135600	2418480600	27250	27250	27250	27250	43
354	20240226	135500	2417308850	27250	27250	27300	27250	2156
355	20240226	135400	2358511850	27250	27250	27300	27250	253
356	20240226	135300	2351616250	27250	27250	27300	27250	120
357	20240226	135200	2348346200	27250	27250	27300	27250	311
358	20240226	135100	2339867800	27250	27300	27300	27250	119
359	20240226	135000	2336623750	27250	27250	27300	27250	70
360	20240226	134900	2334716100	27300	27300	27300	27250	96
361	20240226	134800	2332099800	27250	27250	27300	27250	274
362	20240226	134700	2324631050	27250	27250	27250	27250	41
363	20240226	134600	2323513800	27300	27250	27300	27250	126
364	20240226	134500	2320079250	27250	27250	27250	27250	77
365	20240226	134400	2317981000	27250	27300	27300	27250	224
366	20240226	134300	2311872750	27300	27300	27300	27250	238
367	20240226	134200	2305376750	27300	27300	27300	27250	73
368	20240226	134100	2303385900	27250	27250	27250	27250	174
369	20240226	134000	2298644400	27250	27250	27250	27250	55
370	20240226	133900	2297145650	27250	27300	27300	27250	462
371	20240226	133800	2284535500	27250	27300	27300	27250	23
372	20240226	133700	2283907950	27250	27250	27250	27250	169
373	20240226	133600	2279302700	27250	27300	27300	27250	182
374	20240226	133500	2274334400	27300	27300	27300	27300	1108
375	20240226	133400	2244086000	27300	27300	27350	27300	175
376	20240226	133300	2239308450	27300	27300	27300	27300	39
377	20240226	133200	2238243750	27300	27350	27350	27300	353
378	20240226	133100	2228593200	27300	27300	27300	27300	80
379	20240226	133000	2226409200	27300	27350	27350	27300	141
380	20240226	132900	2222559800	27350	27300	27350	27300	141
381	20240226	132800	2218708600	27350	27350	27350	27350	4
382	20240226	132700	2218599200	27350	27300	27350	27300	108
383	20240226	132600	2215649550	27300	27350	27350	27300	279
384	20240226	132500	2208023050	27300	27300	27300	27300	62
385	20240226	132400	2206330450	27300	27350	27350	27300	70
386	20240226	132300	2204417850	27300	27350	27350	27300	138
387	20240226	132200	2200649950	27350	27300	27350	27300	889
388	20240226	132100	2176379150	27250	27300	27300	27250	86
389	20240226	132000	2174034650	27250	27250	27300	27250	109
390	20240226	131900	2171063050	27250	27300	27300	27250	326
391	20240226	131800	2162165800	27250	27250	27300	27250	143
392	20240226	131700	2158265650	27300	27300	27300	27300	3
393	20240226	131600	2158183750	27250	27300	27300	27250	129
394	20240226	131500	2154668450	27250	27250	27250	27250	2
395	20240226	131400	2154613950	27250	27300	27300	27250	414
396	20240226	131300	2143314600	27300	27250	27300	27250	147
397	20240226	131200	2139307800	27250	27300	27300	27250	278
398	20240226	131100	2131724100	27300	27300	27300	27250	46
399	20240226	131000	2130469750	27300	27300	27300	27300	19
400	20240226	130900	2129951050	27250	27250	27250	27250	135
401	20240226	130800	2126272300	27250	27250	27300	27250	23
402	20240226	130700	2125644600	27250	27300	27300	27250	31
403	20240226	130600	2124799650	27300	27300	27300	27250	123
404	20240226	130500	2121442550	27250	27250	27300	27250	299
405	20240226	130400	2113289800	27250	27250	27300	27250	47
406	20240226	130300	2112008500	27300	27300	27300	27250	23
407	20240226	130200	2111380650	27250	27250	27250	27250	135
408	20240226	130100	2107701900	27250	27300	27300	27250	50
409	20240226	130000	2106337050	27300	27300	27300	27250	112
410	20240226	125900	2103281000	27250	27250	27300	27250	119
411	20240226	125800	2100035750	27300	27250	27300	27250	206
412	20240226	125700	2094422200	27250	27250	27250	27250	33
413	20240226	125600	2093522950	27250	27250	27250	27250	25
414	20240226	125500	2092841700	27250	27250	27300	27250	204
415	20240226	125400	2087282400	27300	27300	27300	27250	69
416	20240226	125300	2085401150	27250	27250	27300	27250	44
417	20240226	125200	2084201350	27250	27250	27250	27250	0
418	20240226	125100	2084201350	27250	27300	27300	27250	478
419	20240226	125000	2071175300	27250	27250	27250	27250	20
420	20240226	124900	2070630300	27250	27300	27300	27250	46
421	20240226	124800	2069375750	27300	27250	27300	27250	81
422	20240226	124700	2067168350	27250	27300	27350	27250	323
423	20240226	124600	2058347600	27300	27250	27300	27250	136
424	20240226	124500	2054636700	27250	27250	27250	27250	0
425	20240226	124400	2054636700	27250	27300	27300	27250	144
426	20240226	124300	2050711900	27300	27300	27300	27300	0
427	20240226	124200	2050711900	27300	27300	27300	27250	28
428	20240226	124100	2049948750	27300	27250	27300	27250	9
429	20240226	124000	2049703350	27300	27300	27350	27300	110
430	20240226	123900	2046700200	27300	27300	27300	27300	54
431	20240226	123800	2045226000	27300	27300	27300	27300	5
432	20240226	123700	2045089500	27300	27300	27300	27300	135
433	20240226	123600	2041404000	27350	27350	27350	27350	1
434	20240226	123500	2041376650	27300	27300	27300	27300	82
435	20240226	123400	2039138050	27300	27350	27350	27300	344
436	20240226	123300	2029744550	27300	27300	27300	27300	135
437	20240226	123200	2026059050	27300	27350	27350	27300	5
438	20240226	123100	2025922400	27300	27300	27350	27300	87
439	20240226	123000	2023547100	27300	27300	27300	27300	150
440	20240226	122900	2019452100	27300	27300	27300	27300	0
441	20240226	122800	2019452100	27300	27300	27300	27300	25
442	20240226	122700	2018769600	27300	27300	27350	27300	104
443	20240226	122600	2015930100	27250	27300	27300	27250	133
444	20240226	122500	2012305650	27300	27300	27300	27300	21
445	20240226	122400	2011732350	27250	27300	27300	27250	389
446	20240226	122300	2001129950	27300	27300	27300	27250	211
447	20240226	122200	1995379000	27300	27300	27350	27300	31
448	20240226	122100	1994531950	27300	27350	27350	27250	187
449	20240226	122000	1989435150	27350	27250	27350	27250	29
450	20240226	121900	1988642100	27300	27300	27300	27250	172
451	20240226	121800	1983952900	27300	27300	27300	27300	6
452	20240226	121700	1983789100	27250	27300	27300	27250	39
453	20240226	121600	1982725650	27300	27250	27300	27250	133
454	20240226	121500	1979100000	27350	27300	27350	27250	61
455	20240226	121400	1977432200	27300	27300	27300	27300	25
456	20240226	121300	1976749700	27300	27300	27300	27300	42
457	20240226	121200	1975603100	27250	27350	27350	27250	131
458	20240226	121100	1972030450	27300	27300	27300	27300	1
459	20240226	121000	1972003150	27300	27300	27300	27300	28
460	20240226	120900	1971238750	27300	27300	27300	27250	52
461	20240226	120800	1969821400	27350	27350	27350	27250	137
462	20240226	120700	1966078600	27300	27300	27300	27300	27
463	20240226	120600	1965341500	27300	27400	27400	27300	633
464	20240226	120500	1948057600	27300	27300	27350	27300	440
465	20240226	120400	1936032200	27350	27350	27350	27350	0
466	20240226	120300	1936032200	27350	27350	27350	27300	30
467	20240226	120200	1935212950	27300	27350	27350	27300	54
468	20240226	120100	1933736100	27350	27300	27350	27300	153
469	20240226	120000	1929559150	27300	27350	27350	27300	26
470	20240226	115900	1928849300	27350	27350	27350	27350	251
471	20240226	115800	1921984450	27300	27300	27300	27300	128
472	20240226	115700	1918490050	27350	27350	27350	27300	483
473	20240226	115600	1905301450	27300	27300	27300	27300	26
474	20240226	115500	1904591650	27350	27300	27350	27300	51
475	20240226	115400	1903196850	27300	27350	27350	27300	185
476	20240226	115300	1898144550	27350	27300	27350	27300	53
477	20240226	115200	1896696250	27350	27350	27350	27350	0
478	20240226	115100	1896696250	27350	27300	27350	27300	106
479	20240226	115000	1893801000	27300	27300	27350	27300	80
480	20240226	114900	1891616900	27300	27350	27350	27300	63
481	20240226	114800	1889895100	27350	27350	27350	27350	57
482	20240226	114700	1888336150	27300	27300	27300	27250	442
483	20240226	114600	1876280250	27250	27250	27250	27250	30
484	20240226	114500	1875462750	27300	27300	27300	27300	1
485	20240226	114400	1875435450	27300	27250	27300	27250	84
486	20240226	114300	1873146100	27250	27300	27300	27250	53
487	20240226	114200	1871701800	27300	27300	27300	27250	32
488	20240226	114100	1870829450	27300	27300	27300	27300	11
489	20240226	114000	1870529150	27250	27250	27300	27250	156
490	20240226	113900	1866276800	27250	27250	27250	27250	25
491	20240226	113800	1865595550	27250	27250	27250	27250	16
492	20240226	113700	1865159550	27250	27200	27250	27200	63
493	20240226	113600	1863445450	27200	27250	27250	27200	266
494	20240226	113500	1856205400	27200	27250	27250	27200	94
495	20240226	113400	1853645150	27250	27250	27250	27250	20
496	20240226	113300	1853100150	27250	27250	27250	27200	126
497	20240226	113200	1849671600	27250	27250	27250	27250	301
498	20240226	113100	1841469350	27200	27250	27250	27200	173
499	20240226	113000	1836757400	27350	27250	27350	27250	171
500	20240226	112900	1832095050	27250	27300	27300	27250	52
501	20240226	112800	1830678000	27300	27250	27300	27250	30
502	20240226	112700	1829860250	27250	27250	27250	27250	294
503	20240226	112600	1821848750	27250	27250	27300	27250	139
504	20240226	112500	1818060950	27250	27250	27250	27250	5
505	20240226	112400	1817924700	27250	27250	27300	27250	91
506	20240226	112300	1815444900	27200	27250	27250	27200	1106
507	20240226	112200	1785307500	27250	27300	27300	27250	1443
508	20240226	112100	1745922000	27250	27250	27250	27250	37
509	20240226	112000	1744913750	27300	27250	27300	27250	221
510	20240226	111900	1738881550	27300	27250	27300	27250	96
511	20240226	111800	1736264950	27250	27250	27250	27250	387
512	20240226	111700	1725719200	27250	27300	27300	27250	31
513	20240226	111600	1724874250	27250	27300	27300	27250	6
514	20240226	111500	1724710700	27250	27300	27300	27250	222
515	20240226	111400	1718658700	27250	27300	27300	27250	209
516	20240226	111300	1712963400	27300	27250	27300	27250	61
517	20240226	111200	1711300000	27250	27300	27300	27250	113
518	20240226	111100	1708219800	27300	27300	27300	27250	102
519	20240226	111000	1705440000	27250	27300	27300	27250	112
520	20240226	110900	1702387650	27250	27250	27300	27250	4
521	20240226	110800	1702278550	27250	27250	27300	27250	145
522	20240226	110700	1698327050	27250	27250	27250	27250	190
523	20240226	110600	1693149550	27250	27250	27250	27250	100
524	20240226	110500	1690424550	27250	27350	27350	27250	316
525	20240226	110400	1681803050	27350	27300	27350	27300	53
526	20240226	110300	1680356050	27300	27300	27300	27300	25
527	20240226	110200	1679673550	27300	27300	27300	27300	239
528	20240226	110100	1673148850	27300	27300	27300	27300	128
529	20240226	110000	1669654450	27300	27350	27350	27300	45
530	20240226	105900	1668425900	27350	27300	27350	27300	103
531	20240226	105800	1665613900	27350	27300	27350	27300	95
532	20240226	105700	1663019600	27350	27300	27350	27300	124
533	20240226	105600	1659630750	27300	27300	27350	27300	96
534	20240226	105500	1657009350	27300	27300	27300	27300	64
535	20240226	105400	1655262150	27300	27300	27300	27250	77
536	20240226	105300	1653161800	27300	27250	27300	27250	246
537	20240226	105200	1646449950	27250	27250	27250	27250	78
538	20240226	105100	1644324450	27250	27250	27250	27250	80
539	20240226	105000	1642144450	27300	27250	27300	27200	525
540	20240226	104900	1627834450	27250	27250	27250	27250	162
541	20240226	104800	1623419950	27250	27250	27250	27200	151
542	20240226	104700	1619307550	27250	27250	27250	27200	1149
543	20240226	104600	1588004850	27300	27300	27300	27250	132
544	20240226	104500	1584403800	27300	27250	27300	27250	534
545	20240226	104400	1569845950	27300	27350	27350	27300	2480
546	20240226	104300	1502126250	27350	27400	27400	27350	341
547	20240226	104200	1492787800	27400	27350	27400	27350	202
548	20240226	104100	1487259300	27400	27350	27400	27350	162
549	20240226	104000	1482824950	27350	27350	27350	27300	116
550	20240226	103900	1479656350	27350	27300	27350	27300	334
551	20240226	103800	1470525900	27300	27300	27300	27300	25
552	20240226	103700	1469843400	27300	27300	27350	27300	32
553	20240226	103600	1468969600	27300	27350	27350	27300	580
554	20240226	103500	1453109150	27350	27400	27400	27350	102
555	20240226	103400	1450316100	27400	27400	27400	27400	27
556	20240226	103300	1449576300	27400	27450	27450	27350	57
557	20240226	103200	1448016850	27450	27400	27450	27350	382
558	20240226	103100	1437555200	27400	27450	27450	27400	1036
559	20240226	103000	1409121650	27450	27350	27450	27350	56
560	20240226	102900	1407588350	27350	27400	27400	27350	57
561	20240226	102800	1406029100	27400	27350	27400	27350	170
562	20240226	102700	1401377450	27400	27400	27400	27350	309
563	20240226	102600	1392923350	27400	27400	27400	27350	79
564	20240226	102500	1390761850	27450	27400	27450	27350	62
565	20240226	102400	1389065550	27400	27350	27400	27350	347
566	20240226	102300	1379560100	27300	27350	27350	27300	84
567	20240226	102200	1377264850	27300	27300	27350	27300	505
568	20240226	102100	1363462450	27300	27300	27350	27300	132
569	20240226	102000	1359857100	27200	27300	27300	27150	5348
570	20240226	101900	1214319750	27300	27250	27300	27250	78
571	20240226	101800	1212194150	27250	27300	27300	27250	263
572	20240226	101700	1205026900	27250	27300	27300	27250	840
573	20240226	101600	1182103150	27300	27350	27350	27300	1081
574	20240226	101500	1152542700	27350	27350	27400	27300	176
575	20240226	101400	1147729150	27350	27350	27350	27350	619
576	20240226	101300	1130799500	27350	27350	27350	27300	1213
577	20240226	101200	1097648950	27300	27350	27350	27300	410
578	20240226	101100	1086455150	27350	27300	27350	27300	996
579	20240226	101000	1059218600	27300	27350	27350	27300	477
580	20240226	100900	1046196100	27350	27300	27350	27300	97
581	20240226	100800	1043543200	27300	27350	27350	27300	155
582	20240226	100700	1039307800	27350	27400	27400	27350	672
583	20240226	100600	1020928150	27350	27400	27400	27350	174
584	20240226	100500	1016169150	27400	27400	27400	27350	999
585	20240226	100400	988832850	27450	27450	27450	27450	150
586	20240226	100300	984715350	27400	27400	27450	27400	574
587	20240226	100200	968987650	27400	27450	27450	27400	1292
588	20240226	100100	933541900	27450	27450	27450	27400	97
589	20240226	100000	930883100	27450	27400	27450	27400	319
590	20240226	095900	922142350	27450	27450	27450	27450	335
591	20240226	095800	912946600	27400	27450	27450	27400	574
592	20240226	095700	897206300	27450	27450	27450	27400	92
593	20240226	095600	894683500	27450	27450	27450	27450	1526
594	20240226	095500	852794800	27500	27500	27500	27500	98
595	20240226	095400	850099800	27500	27500	27500	27500	1327
596	20240226	095300	813607300	27550	27600	27600	27550	28
597	20240226	095200	812835800	27550	27600	27600	27550	427
598	20240226	095100	801071850	27600	27650	27650	27600	502
599	20240226	095000	787211400	27600	27650	27650	27600	574
600	20240226	094900	771367900	27650	27600	27700	27600	261
601	20240226	094800	764148950	27600	27600	27600	27500	27
602	20240226	094700	763403850	27600	27550	27600	27550	441
603	20240226	094600	751249750	27550	27600	27600	27550	360
604	20240226	094500	741328650	27550	27600	27600	27550	30
605	20240226	094400	740501900	27600	27550	27600	27500	488
606	20240226	094300	727058850	27500	27600	27600	27500	699
607	20240226	094200	707802050	27600	27600	27600	27550	386
608	20240226	094100	697164100	27600	27650	27700	27600	858
609	20240226	094000	673453750	27700	27700	27700	27650	305
610	20240226	093900	665015800	27700	27750	27750	27700	1348
611	20240226	093800	627622600	27750	27850	27850	27750	348
612	20240226	093700	617949500	27850	27800	27850	27750	471
613	20240226	093600	604851000	27800	27800	27800	27750	605
614	20240226	093500	588034550	27750	27750	27800	27750	161
615	20240226	093400	583564350	27750	27750	27800	27700	524
616	20240226	093300	569026700	27750	27750	27750	27700	172
617	20240226	093200	564257550	27750	27800	27850	27750	2462
618	20240226	093100	495821800	27800	27700	27800	27700	3054
619	20240226	093000	411112850	27650	27600	27700	27550	446
620	20240226	092900	398781800	27600	27600	27650	27600	212
621	20240226	092800	392925450	27600	27600	27600	27600	360
622	20240226	092700	382989450	27550	27500	27550	27500	3
623	20240226	092600	382906850	27550	27550	27650	27550	697
624	20240226	092500	363687650	27550	27550	27550	27500	95
625	20240226	092400	361070450	27500	27550	27550	27500	168
626	20240226	092300	356445800	27500	27500	27500	27500	871
627	20240226	092200	332493300	27500	27500	27600	27500	454
628	20240226	092100	319989950	27500	27550	27550	27500	147
629	20240226	092000	315944800	27550	27500	27550	27500	158
630	20240226	091900	311599750	27500	27400	27500	27400	1367
631	20240226	091800	274072750	27400	27400	27400	27400	394
632	20240226	091700	263277150	27400	27450	27450	27350	1339
633	20240226	091600	226584700	27450	27450	27450	27400	222
634	20240226	091500	220490850	27450	27450	27450	27400	355
635	20240226	091400	210747350	27450	27450	27500	27450	409
636	20240226	091300	199520250	27500	27500	27500	27500	23
637	20240226	091200	198887750	27500	27500	27500	27450	125
638	20240226	091100	195450300	27500	27450	27500	27450	169
639	20240226	091000	190807850	27500	27550	27550	27450	71
640	20240226	090900	188857850	27500	27450	27500	27450	480
641	20240226	090800	175670250	27450	27500	27500	27400	91
642	20240226	090700	173172300	27500	27450	27500	27450	477
643	20240226	090600	160078100	27450	27450	27500	27450	858
644	20240226	090500	136522350	27450	27500	27500	27450	80
645	20240226	090400	134324650	27450	27500	27500	27450	830
646	20240226	090300	111533000	27500	27400	27500	27400	1149
647	20240226	090200	79993150	27450	27400	27450	27350	618
648	20240226	090100	63058700	27400	27150	27400	27150	514
649	20240226	090000	49071800	27150	27400	27400	27150	1799