KissMeData/248170/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204700	288061400	27450	27450	27450	27450	535
3	20240228	204600	288061400	27450	27450	27450	27450	0
4	20240228	204500	288061400	27450	27450	27450	27450	0
5	20240228	204400	288061400	27450	27450	27450	27450	0
6	20240228	204300	288061400	27450	27450	27450	27450	0
7	20240228	204200	288061400	27450	27450	27450	27450	0
8	20240228	204100	288061400	27450	27450	27450	27450	0
9	20240228	204000	288061400	27450	27450	27450	27450	0
10	20240228	203900	288061400	27450	27450	27450	27450	0
11	20240228	203800	288061400	27450	27450	27450	27450	0
12	20240228	203700	288061400	27450	27450	27450	27450	0
13	20240228	203600	288061400	27450	27450	27450	27450	0
14	20240228	203500	288061400	27450	27450	27450	27450	0
15	20240228	203400	288061400	27450	27450	27450	27450	0
16	20240228	203300	288061400	27450	27450	27450	27450	0
17	20240228	203200	288061400	27450	27450	27450	27450	0
18	20240228	203100	288061400	27450	27450	27450	27450	0
19	20240228	203000	288061400	27450	27450	27450	27450	0
20	20240228	202900	288061400	27450	27450	27450	27450	0
21	20240228	202800	288061400	27450	27450	27450	27450	0
22	20240228	202700	288061400	27450	27450	27450	27450	0
23	20240228	202600	288061400	27450	27450	27450	27450	0
24	20240228	202500	288061400	27450	27450	27450	27450	0
25	20240228	202400	288061400	27450	27450	27450	27450	0
26	20240228	202300	288061400	27450	27450	27450	27450	0
27	20240228	202200	288061400	27450	27450	27450	27450	0
28	20240228	202100	288061400	27450	27450	27450	27450	0
29	20240228	202000	288061400	27450	27450	27450	27450	0
30	20240228	201900	288061400	27450	27450	27450	27450	0
31	20240228	201800	288061400	27450	27450	27450	27450	0
32	20240228	201700	288061400	27450	27450	27450	27450	535
33	20240228	201600	288061400	27450	27450	27450	27450	0
34	20240228	201500	288061400	27450	27450	27450	27450	0
35	20240228	201400	288061400	27450	27450	27450	27450	0
36	20240228	201300	288061400	27450	27450	27450	27450	0
37	20240228	201200	288061400	27450	27450	27450	27450	0
38	20240228	201100	288061400	27450	27450	27450	27450	0
39	20240228	201000	288061400	27450	27450	27450	27450	0
40	20240228	200900	288061400	27450	27450	27450	27450	0
41	20240228	200800	288061400	27450	27450	27450	27450	0
42	20240228	200700	288061400	27450	27450	27450	27450	0
43	20240228	200600	288061400	27450	27450	27450	27450	0
44	20240228	200500	288061400	27450	27450	27450	27450	0
45	20240228	200400	288061400	27450	27450	27450	27450	0
46	20240228	200300	288061400	27450	27450	27450	27450	0
47	20240228	200200	288061400	27450	27450	27450	27450	0
48	20240228	200100	288061400	27450	27450	27450	27450	0
49	20240228	200000	288061400	27450	27450	27450	27450	0
50	20240228	195900	288061400	27450	27450	27450	27450	0
51	20240228	195800	288061400	27450	27450	27450	27450	0
52	20240228	195700	288061400	27450	27450	27450	27450	0
53	20240228	195600	288061400	27450	27450	27450	27450	0
54	20240228	195500	288061400	27450	27450	27450	27450	0
55	20240228	195400	288061400	27450	27450	27450	27450	0
56	20240228	195300	288061400	27450	27450	27450	27450	0
57	20240228	195200	288061400	27450	27450	27450	27450	0
58	20240228	195100	288061400	27450	27450	27450	27450	0
59	20240228	195000	288061400	27450	27450	27450	27450	0
60	20240228	194900	288061400	27450	27450	27450	27450	0
61	20240228	194800	288061400	27450	27450	27450	27450	0
62	20240228	194700	288061400	27450	27450	27450	27450	535
63	20240228	194600	288061400	27450	27450	27450	27450	0
64	20240228	194500	288061400	27450	27450	27450	27450	0
65	20240228	194400	288061400	27450	27450	27450	27450	0
66	20240228	194300	288061400	27450	27450	27450	27450	0
67	20240228	194200	288061400	27450	27450	27450	27450	0
68	20240228	194100	288061400	27450	27450	27450	27450	0
69	20240228	194000	288061400	27450	27450	27450	27450	0
70	20240228	193900	288061400	27450	27450	27450	27450	0
71	20240228	193800	288061400	27450	27450	27450	27450	0
72	20240228	193700	288061400	27450	27450	27450	27450	0
73	20240228	193600	288061400	27450	27450	27450	27450	0
74	20240228	193500	288061400	27450	27450	27450	27450	0
75	20240228	193400	288061400	27450	27450	27450	27450	0
76	20240228	193300	288061400	27450	27450	27450	27450	0
77	20240228	193200	288061400	27450	27450	27450	27450	0
78	20240228	193100	288061400	27450	27450	27450	27450	0
79	20240228	193000	288061400	27450	27450	27450	27450	0
80	20240228	192900	288061400	27450	27450	27450	27450	0
81	20240228	192800	288061400	27450	27450	27450	27450	0
82	20240228	192700	288061400	27450	27450	27450	27450	0
83	20240228	192600	288061400	27450	27450	27450	27450	0
84	20240228	192500	288061400	27450	27450	27450	27450	0
85	20240228	192400	288061400	27450	27450	27450	27450	0
86	20240228	192300	288061400	27450	27450	27450	27450	0
87	20240228	192200	288061400	27450	27450	27450	27450	0
88	20240228	192100	288061400	27450	27450	27450	27450	0
89	20240228	192000	288061400	27450	27450	27450	27450	0
90	20240228	191900	288061400	27450	27450	27450	27450	0
91	20240228	191800	288061400	27450	27450	27450	27450	0
92	20240228	191700	288061400	27450	27450	27450	27450	535
93	20240228	191600	288061400	27450	27450	27450	27450	0
94	20240228	191500	288061400	27450	27450	27450	27450	0
95	20240228	191400	288061400	27450	27450	27450	27450	0
96	20240228	191300	288061400	27450	27450	27450	27450	0
97	20240228	191200	288061400	27450	27450	27450	27450	0
98	20240228	191100	288061400	27450	27450	27450	27450	0
99	20240228	191000	288061400	27450	27450	27450	27450	0
100	20240228	190900	288061400	27450	27450	27450	27450	0
101	20240228	190800	288061400	27450	27450	27450	27450	0
102	20240228	190700	288061400	27450	27450	27450	27450	0
103	20240228	190600	288061400	27450	27450	27450	27450	0
104	20240228	190500	288061400	27450	27450	27450	27450	0
105	20240228	190400	288061400	27450	27450	27450	27450	0
106	20240228	190300	288061400	27450	27450	27450	27450	0
107	20240228	190200	288061400	27450	27450	27450	27450	0
108	20240228	190100	288061400	27450	27450	27450	27450	0
109	20240228	190000	288061400	27450	27450	27450	27450	0
110	20240228	185900	288061400	27450	27450	27450	27450	0
111	20240228	185800	288061400	27450	27450	27450	27450	0
112	20240228	185700	288061400	27450	27450	27450	27450	0
113	20240228	185600	288061400	27450	27450	27450	27450	0
114	20240228	185500	288061400	27450	27450	27450	27450	0
115	20240228	185400	288061400	27450	27450	27450	27450	0
116	20240228	185300	288061400	27450	27450	27450	27450	0
117	20240228	185200	288061400	27450	27450	27450	27450	0
118	20240228	185100	288061400	27450	27450	27450	27450	0
119	20240228	185000	288061400	27450	27450	27450	27450	0
120	20240228	184900	288061400	27450	27450	27450	27450	0
121	20240228	184800	288061400	27450	27450	27450	27450	0
122	20240228	184700	288061400	27450	27450	27450	27450	535
123	20240228	184600	288061400	27450	27450	27450	27450	0
124	20240228	184500	288061400	27450	27450	27450	27450	0
125	20240228	184400	288061400	27450	27450	27450	27450	0
126	20240228	184300	288061400	27450	27450	27450	27450	0
127	20240228	184200	288061400	27450	27450	27450	27450	0
128	20240228	184100	288061400	27450	27450	27450	27450	0
129	20240228	184000	288061400	27450	27450	27450	27450	0
130	20240228	183900	288061400	27450	27450	27450	27450	0
131	20240228	183800	288061400	27450	27450	27450	27450	0
132	20240228	183700	288061400	27450	27450	27450	27450	0
133	20240228	183600	288061400	27450	27450	27450	27450	0
134	20240228	183500	288061400	27450	27450	27450	27450	0
135	20240228	183400	288061400	27450	27450	27450	27450	0
136	20240228	183300	288061400	27450	27450	27450	27450	0
137	20240228	183200	288061400	27450	27450	27450	27450	0
138	20240228	183100	288061400	27450	27450	27450	27450	0
139	20240228	183000	288061400	27450	27450	27450	27450	0
140	20240228	182900	288061400	27450	27450	27450	27450	0
141	20240228	182800	288061400	27450	27450	27450	27450	0
142	20240228	182700	288061400	27450	27450	27450	27450	0
143	20240228	182600	288061400	27450	27450	27450	27450	0
144	20240228	182500	288061400	27450	27450	27450	27450	0
145	20240228	182400	288061400	27450	27450	27450	27450	0
146	20240228	182300	288061400	27450	27450	27450	27450	0
147	20240228	182200	288061400	27450	27450	27450	27450	0
148	20240228	182100	288061400	27450	27450	27450	27450	0
149	20240228	182000	288061400	27450	27450	27450	27450	0
150	20240228	181900	288061400	27450	27450	27450	27450	0
151	20240228	181800	288061400	27450	27450	27450	27450	0
152	20240228	181700	288061400	27450	27450	27450	27450	535
153	20240228	181600	288061400	27450	27450	27450	27450	0
154	20240228	181500	288061400	27450	27450	27450	27450	0
155	20240228	181400	288061400	27450	27450	27450	27450	0
156	20240228	181300	288061400	27450	27450	27450	27450	0
157	20240228	181200	288061400	27450	27450	27450	27450	0
158	20240228	181100	288061400	27450	27450	27450	27450	0
159	20240228	181000	288061400	27450	27450	27450	27450	0
160	20240228	180900	288061400	27450	27450	27450	27450	0
161	20240228	180800	288061400	27450	27450	27450	27450	0
162	20240228	180700	288061400	27450	27450	27450	27450	0
163	20240228	180600	288061400	27450	27450	27450	27450	0
164	20240228	180500	288061400	27450	27450	27450	27450	0
165	20240228	180400	288061400	27450	27450	27450	27450	0
166	20240228	180300	288061400	27450	27450	27450	27450	0
167	20240228	180200	288061400	27450	27450	27450	27450	0
168	20240228	180100	288061400	27450	27450	27450	27450	0
169	20240228	180000	288061400	27450	27450	27450	27450	0
170	20240228	175900	288061400	27450	27450	27450	27450	0
171	20240228	175800	288061400	27450	27450	27450	27450	0
172	20240228	175700	288061400	27450	27450	27450	27450	0
173	20240228	175600	288061400	27450	27450	27450	27450	0
174	20240228	175500	288061400	27450	27450	27450	27450	0
175	20240228	175400	288061400	27450	27450	27450	27450	0
176	20240228	175300	288061400	27450	27450	27450	27450	0
177	20240228	175200	288061400	27450	27450	27450	27450	0
178	20240228	175100	288061400	27450	27450	27450	27450	0
179	20240228	175000	288061400	27450	27450	27450	27450	0
180	20240228	174900	288061400	27450	27450	27450	27450	0
181	20240228	174800	288061400	27450	27450	27450	27450	0
182	20240228	174700	288061400	27450	27450	27450	27450	535
183	20240228	174600	288061400	27450	27450	27450	27450	0
184	20240228	174500	288061400	27450	27450	27450	27450	0
185	20240228	174400	288061400	27450	27450	27450	27450	0
186	20240228	174300	288061400	27450	27450	27450	27450	0
187	20240228	174200	288061400	27450	27450	27450	27450	0
188	20240228	174100	288061400	27450	27450	27450	27450	0
189	20240228	174000	288061400	27450	27450	27450	27450	0
190	20240228	173900	288061400	27450	27450	27450	27450	0
191	20240228	173800	288061400	27450	27450	27450	27450	0
192	20240228	173700	288061400	27450	27450	27450	27450	0
193	20240228	173600	288061400	27450	27450	27450	27450	0
194	20240228	173500	288061400	27450	27450	27450	27450	0
195	20240228	173400	288061400	27450	27450	27450	27450	0
196	20240228	173300	288061400	27450	27450	27450	27450	0
197	20240228	173200	288061400	27450	27450	27450	27450	0
198	20240228	173100	288061400	27450	27450	27450	27450	0
199	20240228	173000	288061400	27450	27450	27450	27450	0
200	20240228	172900	288061400	27450	27450	27450	27450	0
201	20240228	172800	288061400	27450	27450	27450	27450	0
202	20240228	172700	288061400	27450	27450	27450	27450	0
203	20240228	172600	288061400	27450	27450	27450	27450	0
204	20240228	172500	288061400	27450	27450	27450	27450	0
205	20240228	172400	288061400	27450	27450	27450	27450	0
206	20240228	172300	288061400	27450	27450	27450	27450	0
207	20240228	172200	288061400	27450	27450	27450	27450	0
208	20240228	172100	288061400	27450	27450	27450	27450	0
209	20240228	172000	288061400	27450	27450	27450	27450	0
210	20240228	171900	288061400	27450	27450	27450	27450	0
211	20240228	171800	288061400	27450	27450	27450	27450	0
212	20240228	171700	288061400	27450	27450	27450	27450	535
213	20240228	171600	288061400	27450	27450	27450	27450	0
214	20240228	171500	288061400	27450	27450	27450	27450	0
215	20240228	171400	288061400	27450	27450	27450	27450	0
216	20240228	171300	288061400	27450	27450	27450	27450	0
217	20240228	171200	288061400	27450	27450	27450	27450	0
218	20240228	171100	288061400	27450	27450	27450	27450	0
219	20240228	171000	288061400	27450	27450	27450	27450	0
220	20240228	170900	288061400	27450	27450	27450	27450	0
221	20240228	170800	288061400	27450	27450	27450	27450	0
222	20240228	170700	288061400	27450	27450	27450	27450	0
223	20240228	170600	288061400	27450	27450	27450	27450	0
224	20240228	170500	288061400	27450	27450	27450	27450	0
225	20240228	170400	288061400	27450	27450	27450	27450	0
226	20240228	170300	288061400	27450	27450	27450	27450	0
227	20240228	170200	288061400	27450	27450	27450	27450	0
228	20240228	170100	288061400	27450	27450	27450	27450	0
229	20240228	170000	288061400	27450	27450	27450	27450	0
230	20240228	165900	288061400	27450	27450	27450	27450	0
231	20240228	165800	288061400	27450	27450	27450	27450	0
232	20240228	165700	288061400	27450	27450	27450	27450	0
233	20240228	165600	288061400	27450	27450	27450	27450	0
234	20240228	165500	288061400	27450	27450	27450	27450	0
235	20240228	165400	288061400	27450	27450	27450	27450	0
236	20240228	165300	288061400	27450	27450	27450	27450	0
237	20240228	165200	288061400	27450	27450	27450	27450	0
238	20240228	165100	288061400	27450	27450	27450	27450	0
239	20240228	165000	288061400	27450	27450	27450	27450	0
240	20240228	164900	288061400	27450	27450	27450	27450	0
241	20240228	164800	288061400	27450	27450	27450	27450	0
242	20240228	164700	288061400	27450	27450	27450	27450	535
243	20240228	164600	288061400	27450	27450	27450	27450	0
244	20240228	164500	288061400	27450	27450	27450	27450	0
245	20240228	164400	288061400	27450	27450	27450	27450	0
246	20240228	164300	288061400	27450	27450	27450	27450	0
247	20240228	164200	288061400	27450	27450	27450	27450	0
248	20240228	164100	288061400	27450	27450	27450	27450	0
249	20240228	164000	288061400	27450	27450	27450	27450	0
250	20240228	163900	288061400	27450	27450	27450	27450	0
251	20240228	163800	288061400	27450	27450	27450	27450	0
252	20240228	163700	288061400	27450	27450	27450	27450	0
253	20240228	163600	288061400	27450	27450	27450	27450	0
254	20240228	163500	288061400	27450	27450	27450	27450	0
255	20240228	163400	288061400	27450	27450	27450	27450	0
256	20240228	163300	288061400	27450	27450	27450	27450	0
257	20240228	163200	288061400	27450	27450	27450	27450	0
258	20240228	163100	288061400	27450	27450	27450	27450	0
259	20240228	163000	288061400	27450	27450	27450	27450	0
260	20240228	162900	288061400	27450	27450	27450	27450	0
261	20240228	162800	288061400	27450	27450	27450	27450	0
262	20240228	162700	288061400	27450	27450	27450	27450	0
263	20240228	162600	288061400	27450	27450	27450	27450	0
264	20240228	162500	288061400	27450	27450	27450	27450	0
265	20240228	162400	288061400	27450	27450	27450	27450	0
266	20240228	162300	288061400	27450	27450	27450	27450	0
267	20240228	162200	288061400	27450	27450	27450	27450	0
268	20240228	162100	288061400	27450	27450	27450	27450	0
269	20240228	162000	288061400	27450	27450	27450	27450	0
270	20240228	161900	288061400	27450	27450	27450	27450	0
271	20240228	161800	288061400	27450	27450	27450	27450	0
272	20240228	161700	288061400	27450	27450	27450	27450	535
273	20240228	161600	288061400	27450	27450	27450	27450	0
274	20240228	161500	288061400	27450	27450	27450	27450	0
275	20240228	161400	288061400	27450	27450	27450	27450	0
276	20240228	161300	288061400	27450	27450	27450	27450	0
277	20240228	161200	288061400	27450	27450	27450	27450	0
278	20240228	161100	288061400	27450	27450	27450	27450	0
279	20240228	161000	288061400	27450	27450	27450	27450	0
280	20240228	160900	288061400	27450	27450	27450	27450	0
281	20240228	160800	288061400	27450	27450	27450	27450	0
282	20240228	160700	288061400	27450	27450	27450	27450	0
283	20240228	160600	288061400	27450	27450	27450	27450	0
284	20240228	160500	288061400	27450	27450	27450	27450	0
285	20240228	160400	288061400	27450	27450	27450	27450	0
286	20240228	160300	288061400	27450	27450	27450	27450	0
287	20240228	160200	288061400	27450	27450	27450	27450	0
288	20240228	160100	288061400	27450	27450	27450	27450	0
289	20240228	160000	288061400	27450	27450	27450	27450	0
290	20240228	155900	288061400	27450	27450	27450	27450	0
291	20240228	155800	288061400	27450	27450	27450	27450	0
292	20240228	155700	288061400	27450	27450	27450	27450	0
293	20240228	155600	288061400	27450	27450	27450	27450	0
294	20240228	155500	288061400	27450	27450	27450	27450	0
295	20240228	155400	288061400	27450	27450	27450	27450	0
296	20240228	155300	288061400	27450	27450	27450	27450	0
297	20240228	155200	288061400	27450	27450	27450	27450	0
298	20240228	155100	288061400	27450	27450	27450	27450	0
299	20240228	155000	288061400	27450	27450	27450	27450	0
300	20240228	154900	288061400	27450	27450	27450	27450	0
301	20240228	154800	288061400	27450	27450	27450	27450	0
302	20240228	154700	288061400	27450	27450	27450	27450	535
303	20240228	154600	288061400	27450	27450	27450	27450	0
304	20240228	154500	288061400	27450	27450	27450	27450	0
305	20240228	154400	288061400	27450	27450	27450	27450	0
306	20240228	154300	288061400	27450	27450	27450	27450	0
307	20240228	154200	288061400	27450	27450	27450	27450	0
308	20240228	154100	288061400	27450	27450	27450	27450	0
309	20240228	154000	288061400	27450	27450	27450	27450	0
310	20240228	153900	288061400	27450	27450	27450	27450	0
311	20240228	153800	288061400	27450	27450	27450	27450	0
312	20240228	153700	288061400	27450	27450	27450	27450	0
313	20240228	153600	288061400	27450	27450	27450	27450	0
314	20240228	153500	288061400	27450	27450	27450	27450	0
315	20240228	153400	288061400	27450	27450	27450	27450	0
316	20240228	153300	288061400	27450	27450	27450	27450	0
317	20240228	153200	288061400	27450	27450	27450	27450	0
318	20240228	153100	288061400	27450	27450	27450	27450	0
319	20240228	153000	288061400	27450	27450	27450	27450	535
320	20240228	152900	273375650	27450	27450	27450	27450	0
321	20240228	152800	273375650	27450	27450	27450	27450	0
322	20240228	152700	273375650	27450	27450	27450	27450	0
323	20240228	152600	273375650	27450	27450	27450	27450	0
324	20240228	152500	273375650	27450	27450	27450	27450	0
325	20240228	152400	273375650	27450	27450	27450	27450	0
326	20240228	152300	273375650	27450	27450	27450	27450	0
327	20240228	152200	273375650	27450	27450	27450	27450	0
328	20240228	152100	273375650	27450	27450	27450	27450	0
329	20240228	152000	273375650	27450	27450	27450	27450	0
330	20240228	151900	273375650	27450	27450	27450	27450	100
331	20240228	151800	270630650	27600	27450	27600	27450	808
332	20240228	151700	248443700	27600	27450	27600	27450	2
333	20240228	151600	248388650	27500	27500	27500	27500	303
334	20240228	151500	240056150	27600	27600	27600	27600	37
335	20240228	151400	239034950	27600	27600	27600	27500	534
336	20240228	151300	224349250	27550	27550	27550	27550	35
337	20240228	151200	223385000	27600	27550	27600	27500	202
338	20240228	151100	217819900	27550	27550	27550	27550	119
339	20240228	151000	214541450	27550	27550	27550	27550	20
340	20240228	150900	213990450	27600	27600	27600	27600	1
341	20240228	150800	213962850	27550	27550	27550	27550	263
342	20240228	150700	206717200	27550	27550	27550	27550	15
343	20240228	150600	206303950	27600	27600	27600	27600	0
344	20240228	150500	206303950	27600	27600	27600	27600	0
345	20240228	150400	206303950	27600	27600	27600	27600	102
346	20240228	150300	203488750	27600	27600	27600	27600	206
347	20240228	150200	197803150	27600	27600	27600	27600	0
348	20240228	150100	197803150	27600	27600	27600	27600	2
349	20240228	150000	197747950	27600	27600	27600	27600	0
350	20240228	145900	197747950	27600	27600	27600	27600	20
351	20240228	145800	197195950	27600	27600	27600	27600	0
352	20240228	145700	197195950	27600	27600	27600	27600	33
353	20240228	145600	196285150	27550	27550	27550	27550	0
354	20240228	145500	196285150	27550	27550	27550	27550	0
355	20240228	145400	196285150	27550	27550	27550	27550	20
356	20240228	145300	195734150	27550	27550	27550	27550	177
357	20240228	145200	190857800	27600	27600	27600	27600	0
358	20240228	145100	190857800	27600	27600	27600	27600	0
359	20240228	145000	190857800	27600	27600	27600	27600	0
360	20240228	144900	190857800	27600	27600	27600	27600	0
361	20240228	144800	190857800	27600	27600	27600	27600	0
362	20240228	144700	190857800	27600	27600	27600	27600	0
363	20240228	144600	190857800	27600	27600	27600	27600	154
364	20240228	144500	186607400	27700	27700	27700	27700	300
365	20240228	144400	178297400	27700	27700	27700	27700	0
366	20240228	144300	178297400	27700	27700	27700	27700	1
367	20240228	144200	178269700	27650	27650	27650	27650	2
368	20240228	144100	178214400	27650	27600	27650	27600	52
369	20240228	144000	176778050	27650	27650	27650	27650	41
370	20240228	143900	175644400	27650	27650	27650	27650	0
371	20240228	143800	175644400	27650	27650	27650	27650	0
372	20240228	143700	175644400	27650	27650	27650	27650	0
373	20240228	143600	175644400	27650	27650	27650	27650	0
374	20240228	143500	175644400	27650	27650	27650	27650	3
375	20240228	143400	175561450	27650	27650	27650	27650	0
376	20240228	143300	175561450	27650	27650	27650	27650	3
377	20240228	143200	175478500	27650	27650	27650	27650	0
378	20240228	143100	175478500	27650	27650	27650	27650	94
379	20240228	143000	172879400	27650	27650	27650	27650	2
380	20240228	142900	172824100	27600	27600	27600	27600	10
381	20240228	142800	172548100	27600	27600	27600	27600	0
382	20240228	142700	172548100	27600	27600	27600	27600	10
383	20240228	142600	172272100	27600	27600	27600	27600	0
384	20240228	142500	172272100	27600	27600	27600	27600	0
385	20240228	142400	172272100	27600	27600	27600	27600	10
386	20240228	142300	171996100	27650	27650	27650	27650	0
387	20240228	142200	171996100	27650	27650	27650	27650	90
388	20240228	142100	169507600	27650	27650	27650	27650	0
389	20240228	142000	169507600	27650	27650	27650	27650	0
390	20240228	141900	169507600	27650	27650	27650	27650	1
391	20240228	141800	169479950	27600	27600	27600	27600	10
392	20240228	141700	169203950	27600	27600	27600	27600	3
393	20240228	141600	169121150	27600	27600	27600	27600	0
394	20240228	141500	169121150	27600	27600	27600	27600	0
395	20240228	141400	169121150	27600	27600	27600	27600	0
396	20240228	141300	169121150	27600	27600	27600	27600	1
397	20240228	141200	169093550	27600	27650	27650	27600	10
398	20240228	141100	168817450	27650	27650	27650	27650	0
399	20240228	141000	168817450	27650	27650	27650	27650	0
400	20240228	140900	168817450	27650	27650	27650	27650	0
401	20240228	140800	168817450	27650	27650	27650	27650	0
402	20240228	140700	168817450	27650	27600	27650	27600	31
403	20240228	140600	167960800	27600	27600	27600	27600	0
404	20240228	140500	167960800	27600	27600	27600	27600	0
405	20240228	140400	167960800	27600	27600	27600	27600	0
406	20240228	140300	167960800	27600	27600	27600	27600	0
407	20240228	140200	167960800	27600	27600	27600	27600	0
408	20240228	140100	167960800	27600	27600	27600	27600	10
409	20240228	140000	167684800	27600	27600	27600	27600	2
410	20240228	135900	167629600	27600	27600	27600	27600	0
411	20240228	135800	167629600	27600	27600	27600	27600	0
412	20240228	135700	167629600	27600	27600	27600	27600	0
413	20240228	135600	167629600	27600	27600	27600	27600	3
414	20240228	135500	167546800	27600	27600	27600	27600	11
415	20240228	135400	167243200	27550	27550	27550	27550	0
416	20240228	135300	167243200	27550	27550	27550	27550	0
417	20240228	135200	167243200	27550	27550	27550	27550	0
418	20240228	135100	167243200	27550	27550	27550	27550	0
419	20240228	135000	167243200	27550	27550	27550	27550	8
420	20240228	134900	167022800	27550	27550	27550	27550	60
421	20240228	134800	165369800	27550	27550	27550	27550	0
422	20240228	134700	165369800	27550	27550	27550	27550	0
423	20240228	134600	165369800	27550	27550	27550	27550	50
424	20240228	134500	163992300	27550	27550	27550	27550	0
425	20240228	134400	163992300	27550	27600	27600	27550	10
426	20240228	134300	163716500	27650	27650	27650	27650	1
427	20240228	134200	163688850	27650	27650	27650	27650	0
428	20240228	134100	163688850	27650	27650	27650	27650	0
429	20240228	134000	163688850	27650	27650	27650	27650	0
430	20240228	133900	163688850	27650	27650	27650	27650	37
431	20240228	133800	162665800	27600	27600	27600	27600	10
432	20240228	133700	162389800	27550	27550	27550	27550	0
433	20240228	133600	162389800	27550	27550	27550	27550	0
434	20240228	133500	162389800	27550	27550	27550	27550	0
435	20240228	133400	162389800	27550	27550	27550	27550	0
436	20240228	133300	162389800	27550	27550	27550	27550	0
437	20240228	133200	162389800	27550	27550	27550	27550	10
438	20240228	133100	162114300	27550	27550	27550	27550	0
439	20240228	133000	162114300	27550	27550	27550	27550	0
440	20240228	132900	162114300	27550	27550	27550	27550	0
441	20240228	132800	162114300	27550	27550	27550	27550	0
442	20240228	132700	162114300	27550	27600	27600	27550	10
443	20240228	132600	161838750	27600	27600	27600	27600	0
444	20240228	132500	161838750	27600	27600	27600	27600	0
445	20240228	132400	161838750	27600	27600	27600	27600	0
446	20240228	132300	161838750	27600	27600	27600	27600	0
447	20240228	132200	161838750	27600	27650	27650	27600	331
448	20240228	132100	152702950	27650	27650	27650	27650	10
449	20240228	132000	152426450	27650	27650	27650	27650	0
450	20240228	131900	152426450	27650	27650	27650	27650	0
451	20240228	131800	152426450	27650	27650	27650	27650	0
452	20240228	131700	152426450	27650	27650	27650	27650	0
453	20240228	131600	152426450	27650	27750	27750	27650	281
454	20240228	131500	144656700	27650	27650	27650	27650	10
455	20240228	131400	144380200	27650	27650	27650	27650	4
456	20240228	131300	144269600	27650	27650	27650	27650	7
457	20240228	131200	144076050	27650	27650	27650	27650	0
458	20240228	131100	144076050	27650	27650	27650	27650	0
459	20240228	131000	144076050	27650	27650	27650	27650	10
460	20240228	130900	143799550	27750	27750	27750	27750	19
461	20240228	130800	143272300	27650	27650	27650	27650	0
462	20240228	130700	143272300	27650	27650	27650	27650	0
463	20240228	130600	143272300	27650	27650	27650	27650	0
464	20240228	130500	143272300	27650	27650	27650	27650	0
465	20240228	130400	143272300	27650	27650	27650	27650	10
466	20240228	130300	142995800	27750	27750	27750	27750	1
467	20240228	130200	142968050	27750	27750	27750	27750	15
468	20240228	130100	142551800	27750	27750	27750	27750	0
469	20240228	130000	142551800	27750	27750	27750	27750	0
470	20240228	125900	142551800	27750	27750	27750	27750	50
471	20240228	125800	141164300	27800	27650	27800	27650	261
472	20240228	125700	133922500	27750	27650	27750	27650	8
473	20240228	125600	133700600	27650	27650	27650	27650	4
474	20240228	125500	133590000	27650	27650	27650	27650	0
475	20240228	125400	133590000	27650	27750	27750	27650	3
476	20240228	125300	133506950	27600	27600	27600	27600	0
477	20240228	125200	133506950	27600	27600	27600	27600	10
478	20240228	125100	133230950	27600	27600	27600	27600	5
479	20240228	125000	133092950	27750	27750	27750	27750	1
480	20240228	124900	133065200	27600	27600	27600	27600	0
481	20240228	124800	133065200	27600	27600	27600	27600	0
482	20240228	124700	133065200	27600	27600	27600	27600	10
483	20240228	124600	132789200	27600	27600	27600	27600	0
484	20240228	124500	132789200	27600	27600	27600	27600	0
485	20240228	124400	132789200	27600	27600	27600	27600	0
486	20240228	124300	132789200	27600	27600	27600	27600	0
487	20240228	124200	132789200	27600	27600	27600	27600	0
488	20240228	124100	132789200	27600	27600	27600	27600	10
489	20240228	124000	132513200	27550	27600	27600	27550	346
490	20240228	123900	122980150	27550	27550	27550	27550	0
491	20240228	123800	122980150	27550	27550	27550	27550	0
492	20240228	123700	122980150	27550	27550	27550	27550	0
493	20240228	123600	122980150	27550	27550	27550	27550	0
494	20240228	123500	122980150	27550	27550	27550	27550	10
495	20240228	123400	122704650	27750	27750	27750	27750	1
496	20240228	123300	122676900	27600	27600	27600	27600	1
497	20240228	123200	122649300	27600	27600	27600	27600	0
498	20240228	123100	122649300	27600	27650	27650	27600	500
499	20240228	123000	108841950	27600	27600	27600	27600	10
500	20240228	122900	108565950	27750	27750	27750	27750	1
501	20240228	122800	108538200	27750	27750	27750	27750	0
502	20240228	122700	108538200	27750	27750	27750	27750	6
503	20240228	122600	108371700	27550	27550	27550	27550	0
504	20240228	122500	108371700	27550	27550	27550	27550	0
505	20240228	122400	108371700	27550	27600	27600	27550	10
506	20240228	122300	108096150	27700	27700	27700	27700	0
507	20240228	122200	108096150	27700	27700	27700	27700	0
508	20240228	122100	108096150	27700	27700	27700	27700	0
509	20240228	122000	108096150	27700	27700	27700	27700	143
510	20240228	121900	104135050	27550	27550	27550	27550	0
511	20240228	121800	104135050	27550	27550	27550	27550	62
512	20240228	121700	102426950	27550	27550	27550	27550	0
513	20240228	121600	102426950	27550	27600	27600	27550	40
514	20240228	121500	101324900	27700	27700	27700	27700	0
515	20240228	121400	101324900	27700	27650	27700	27650	200
516	20240228	121300	95788950	27550	27550	27550	27550	10
517	20240228	121200	95513450	27600	27600	27600	27600	0
518	20240228	121100	95513450	27600	27550	27600	27550	530
519	20240228	121000	80904400	27550	27550	27550	27550	10
520	20240228	120900	80628900	27550	27550	27550	27550	50
521	20240228	120800	79251400	27550	27550	27550	27550	0
522	20240228	120700	79251400	27550	27550	27550	27550	22
523	20240228	120600	78645300	27550	27550	27550	27550	0
524	20240228	120500	78645300	27550	27550	27550	27550	0
525	20240228	120400	78645300	27550	27550	27550	27550	0
526	20240228	120300	78645300	27550	27550	27550	27550	0
527	20240228	120200	78645300	27550	27550	27550	27550	0
528	20240228	120100	78645300	27550	27550	27550	27550	10
529	20240228	120000	78369800	27550	27550	27550	27550	0
530	20240228	115900	78369800	27550	27550	27550	27550	3
531	20240228	115800	78287150	27550	27550	27550	27550	0
532	20240228	115700	78287150	27550	27550	27550	27550	2
533	20240228	115600	78232050	27550	27550	27550	27550	2
534	20240228	115500	78176950	27550	27550	27550	27550	11
535	20240228	115400	77873900	27550	27550	27550	27550	3
536	20240228	115300	77791250	27600	27600	27600	27600	3
537	20240228	115200	77708450	27550	27600	27600	27550	4
538	20240228	115100	77598200	27550	27550	27550	27550	2
539	20240228	115000	77543100	27550	27550	27550	27550	10
540	20240228	114900	77267600	27600	27550	27600	27550	4
541	20240228	114800	77157350	27550	27550	27550	27550	0
542	20240228	114700	77157350	27550	27550	27550	27550	2
543	20240228	114600	77102250	27550	27550	27550	27550	2
544	20240228	114500	77047150	27550	27550	27550	27550	3
545	20240228	114400	76964500	27550	27550	27550	27550	12
546	20240228	114300	76633900	27550	27550	27550	27550	0
547	20240228	114200	76633900	27550	27600	27600	27550	143
548	20240228	114100	72689250	27600	27600	27600	27600	0
549	20240228	114000	72689250	27600	27600	27600	27600	3
550	20240228	113900	72606450	27600	27600	27600	27600	2
551	20240228	113800	72551250	27600	27600	27600	27600	10
552	20240228	113700	72275250	27600	27600	27600	27600	3
553	20240228	113600	72192450	27600	27600	27600	27600	0
554	20240228	113500	72192450	27600	27600	27600	27600	2
555	20240228	113400	72137250	27600	27600	27600	27600	3
556	20240228	113300	72054450	27600	27600	27600	27600	10
557	20240228	113200	71778450	27600	27600	27600	27600	2
558	20240228	113100	71723250	27600	27600	27600	27600	0
559	20240228	113000	71723250	27600	27650	27650	27600	4
560	20240228	112900	71612800	27600	27600	27600	27600	3
561	20240228	112800	71530000	27600	27600	27600	27600	0
562	20240228	112700	71530000	27600	27600	27600	27600	12
563	20240228	112600	71198800	27600	27600	27600	27600	25
564	20240228	112500	70508800	27600	27600	27600	27600	3
565	20240228	112400	70426000	27600	27600	27600	27600	4
566	20240228	112300	70315600	27600	27600	27650	27600	6
567	20240228	112200	70149900	27600	27600	27600	27600	4
568	20240228	112100	70039500	27600	27600	27600	27600	10
569	20240228	112000	69763500	27600	27600	27600	27600	4
570	20240228	111900	69653100	27650	27650	27650	27650	1
571	20240228	111800	69625450	27600	27600	27600	27600	2
572	20240228	111700	69570250	27650	27600	27650	27600	8
573	20240228	111600	69349200	27600	27650	27650	27600	11
574	20240228	111500	69045550	27650	27600	27650	27600	100
575	20240228	111400	66281900	27600	27600	27600	27600	40
576	20240228	111300	65177900	27600	27600	27600	27600	6
577	20240228	111200	65012300	27600	27600	27600	27600	2
578	20240228	111100	64957100	27650	27650	27650	27650	1
579	20240228	111000	64929450	27600	27600	27600	27600	13
580	20240228	110900	64570650	27600	27600	27600	27600	1
581	20240228	110800	64543050	27600	27600	27600	27600	3
582	20240228	110700	64460250	27650	27600	27650	27600	5
583	20240228	110600	64322100	27600	27600	27600	27600	14
584	20240228	110500	63935700	27550	27550	27550	27550	0
585	20240228	110400	63935700	27550	27600	27600	27550	15
586	20240228	110300	63522200	27600	27600	27600	27600	2
587	20240228	110200	63467000	27600	27600	27600	27600	51
588	20240228	110100	62059400	27600	27600	27600	27600	60
589	20240228	110000	60403400	27600	27600	27600	27600	2
590	20240228	105900	60348200	27600	27600	27600	27600	0
591	20240228	105800	60348200	27600	27600	27600	27600	13
592	20240228	105700	59989400	27600	27600	27600	27600	6
593	20240228	105600	59823800	27600	27600	27600	27600	3
594	20240228	105500	59741000	27600	27600	27600	27600	3
595	20240228	105400	59658200	27650	27650	27650	27650	0
596	20240228	105300	59658200	27650	27650	27650	27650	65
597	20240228	105200	57860950	27650	27650	27650	27650	70
598	20240228	105100	55925450	27650	27650	27650	27650	51
599	20240228	105000	54515300	27600	27600	27600	27600	3
600	20240228	104900	54432500	27600	27600	27600	27600	0
601	20240228	104800	54432500	27600	27650	27650	27600	33
602	20240228	104700	53520200	27650	27650	27650	27650	10
603	20240228	104600	53243700	27650	27700	27700	27650	4
604	20240228	104500	53133000	27700	27650	27700	27650	38
605	20240228	104400	52082250	27650	27650	27650	27650	0
606	20240228	104300	52082250	27650	27650	27650	27650	10
607	20240228	104200	51805750	27600	27600	27600	27600	1
608	20240228	104100	51778150	27600	27600	27600	27600	15
609	20240228	104000	51364150	27600	27600	27600	27600	0
610	20240228	103900	51364150	27600	27600	27600	27600	0
611	20240228	103800	51364150	27600	27550	27600	27550	11
612	20240228	103700	51060700	27550	27550	27550	27550	0
613	20240228	103600	51060700	27550	27550	27550	27550	13
614	20240228	103500	50702550	27550	27550	27550	27550	0
615	20240228	103400	50702550	27550	27550	27550	27550	2
616	20240228	103300	50647450	27550	27550	27550	27550	3
617	20240228	103200	50564800	27550	27550	27550	27550	0
618	20240228	103100	50564800	27550	27550	27550	27550	2
619	20240228	103000	50509700	27550	27550	27550	27550	10
620	20240228	102900	50234200	27550	27550	27550	27550	3
621	20240228	102800	50151550	27550	27550	27550	27550	3
622	20240228	102700	50068900	27550	27550	27550	27550	0
623	20240228	102600	50068900	27550	27550	27550	27550	2
624	20240228	102500	50013800	27550	27550	27550	27550	0
625	20240228	102400	50013800	27550	27550	27550	27550	13
626	20240228	102300	49655650	27550	27550	27550	27550	2
627	20240228	102200	49600550	27550	27550	27550	27550	0
628	20240228	102100	49600550	27550	27550	27550	27550	5
629	20240228	102000	49462800	27550	27550	27550	27550	0
630	20240228	101900	49462800	27550	27550	27550	27550	35
631	20240228	101800	48498550	27650	27650	27650	27650	2
632	20240228	101700	48443250	27650	27650	27650	27650	0
633	20240228	101600	48443250	27650	27650	27650	27650	4
634	20240228	101500	48332650	27600	27600	27600	27600	0
635	20240228	101400	48332650	27600	27600	27600	27600	5
636	20240228	101300	48194650	27600	27600	27600	27600	10
637	20240228	101200	47918650	27600	27600	27600	27600	0
638	20240228	101100	47918650	27600	27600	27600	27600	5
639	20240228	101000	47780650	27700	27700	27700	27700	0
640	20240228	100900	47780650	27700	27700	27700	27700	2
641	20240228	100800	47725250	27700	27700	27700	27700	1
642	20240228	100700	47697550	27700	27700	27700	27600	62
643	20240228	100600	45981150	27650	27600	27650	27600	11
644	20240228	100500	45677300	27600	27600	27600	27600	0
645	20240228	100400	45677300	27600	27600	27600	27600	1
646	20240228	100300	45649700	27700	27700	27700	27700	1
647	20240228	100200	45622000	27700	27700	27700	27700	13
648	20240228	100100	45261900	27600	27600	27600	27600	14
649	20240228	100000	44875500	27650	27650	27650	27650	1
650	20240228	095900	44847850	27700	27700	27700	27700	50
651	20240228	095800	43462850	27500	27500	27500	27500	0
652	20240228	095700	43462850	27500	27500	27500	27500	64
653	20240228	095600	41702850	27500	27550	27550	27500	28
654	20240228	095500	40932150	27550	27550	27550	27550	0
655	20240228	095400	40932150	27550	27550	27550	27550	13
656	20240228	095300	40574000	27550	27550	27550	27550	0
657	20240228	095200	40574000	27550	27550	27550	27550	2
658	20240228	095100	40518900	27550	27550	27550	27550	0
659	20240228	095000	40518900	27550	27600	27600	27550	10
660	20240228	094900	40243200	27800	27550	27800	27550	303
661	20240228	094800	31826950	27550	27550	27550	27550	0
662	20240228	094700	31826950	27550	27600	27600	27550	36
663	20240228	094600	30833450	27600	27600	27600	27600	9
664	20240228	094500	30585050	27550	27550	27550	27550	5
665	20240228	094400	30447300	27550	27550	27550	27550	3
666	20240228	094300	30364650	27550	27550	27550	27550	0
667	20240228	094200	30364650	27550	27550	27550	27550	2
668	20240228	094100	30309550	27600	27600	27600	27600	4
669	20240228	094000	30199150	27550	27550	27550	27550	4
670	20240228	093900	30088950	27550	27550	27550	27550	3
671	20240228	093800	30006300	27550	27550	27550	27550	0
672	20240228	093700	30006300	27550	27550	27550	27500	65
673	20240228	093600	28215700	27550	27500	27550	27500	53
674	20240228	093500	26755700	27500	27550	27550	27500	4
675	20240228	093400	26645600	27550	27550	27550	27550	3
676	20240228	093300	26562950	27550	27550	27550	27550	0
677	20240228	093200	26562950	27550	27550	27550	27550	3
678	20240228	093100	26480300	27550	27550	27550	27550	9
679	20240228	093000	26232350	27550	27550	27550	27550	3
680	20240228	092900	26149700	27550	27550	27550	27550	3
681	20240228	092800	26067050	27600	27600	27600	27600	2
682	20240228	092700	26011850	27600	27600	27600	27600	3
683	20240228	092600	25929050	27550	27550	27550	27550	3
684	20240228	092500	25846400	27600	27600	27600	27600	1
685	20240228	092400	25818800	27550	27550	27550	27550	0
686	20240228	092300	25818800	27550	27550	27550	27550	0
687	20240228	092200	25818800	27550	27550	27550	27550	0
688	20240228	092100	25818800	27550	27550	27550	27550	0
689	20240228	092000	25818800	27550	27550	27550	27550	1
690	20240228	091900	25791250	27500	27500	27500	27500	0
691	20240228	091800	25791250	27500	27500	27500	27500	391
692	20240228	091700	15038750	27500	27550	27550	27500	56
693	20240228	091600	13496050	27550	27550	27550	27550	1
694	20240228	091500	13468500	27550	27550	27550	27550	191
695	20240228	091400	8206450	27550	27600	27600	27550	9
696	20240228	091300	7958400	27600	27600	27600	27600	97
697	20240228	091200	5281200	27550	27550	27550	27550	4
698	20240228	091100	5171000	27500	27550	27550	27500	7
699	20240228	091000	4978250	27500	27550	27550	27500	13
700	20240228	090900	4620700	27500	27500	27500	27500	0
701	20240228	090800	4620700	27500	27500	27500	27500	5
702	20240228	090700	4483200	27500	27500	27500	27500	0
703	20240228	090600	4483200	27500	27500	27500	27500	1
704	20240228	090500	4455700	27600	27600	27600	27600	2
705	20240228	090400	4400500	27450	27450	27450	27450	1
706	20240228	090300	4373050	27450	27450	27450	27450	0
707	20240228	090200	4373050	27450	27550	27550	27450	14
708	20240228	090100	3988250	27500	27500	27500	27500	10
709	20240228	090000	3713250	27500	27500	27650	27500	135