KissMeData/388720/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	212100	905626600	27100	27100	27100	27100	1086
3	20240228	212000	905626600	27100	27100	27100	27100	0
4	20240228	211900	905626600	27100	27100	27100	27100	0
5	20240228	211800	905626600	27100	27100	27100	27100	0
6	20240228	211700	905626600	27100	27100	27100	27100	0
7	20240228	211600	905626600	27100	27100	27100	27100	0
8	20240228	211500	905626600	27100	27100	27100	27100	0
9	20240228	211400	905626600	27100	27100	27100	27100	0
10	20240228	211300	905626600	27100	27100	27100	27100	0
11	20240228	211200	905626600	27100	27100	27100	27100	0
12	20240228	211100	905626600	27100	27100	27100	27100	0
13	20240228	211000	905626600	27100	27100	27100	27100	0
14	20240228	210900	905626600	27100	27100	27100	27100	0
15	20240228	210800	905626600	27100	27100	27100	27100	0
16	20240228	210700	905626600	27100	27100	27100	27100	0
17	20240228	210600	905626600	27100	27100	27100	27100	0
18	20240228	210500	905626600	27100	27100	27100	27100	0
19	20240228	210400	905626600	27100	27100	27100	27100	0
20	20240228	210300	905626600	27100	27100	27100	27100	0
21	20240228	210200	905626600	27100	27100	27100	27100	0
22	20240228	210100	905626600	27100	27100	27100	27100	0
23	20240228	210000	905626600	27100	27100	27100	27100	0
24	20240228	205900	905626600	27100	27100	27100	27100	0
25	20240228	205800	905626600	27100	27100	27100	27100	0
26	20240228	205700	905626600	27100	27100	27100	27100	0
27	20240228	205600	905626600	27100	27100	27100	27100	0
28	20240228	205500	905626600	27100	27100	27100	27100	0
29	20240228	205400	905626600	27100	27100	27100	27100	0
30	20240228	205300	905626600	27100	27100	27100	27100	0
31	20240228	205200	905626600	27100	27100	27100	27100	0
32	20240228	205100	905626600	27100	27100	27100	27100	1086
33	20240228	205000	905626600	27100	27100	27100	27100	0
34	20240228	204900	905626600	27100	27100	27100	27100	0
35	20240228	204800	905626600	27100	27100	27100	27100	0
36	20240228	204700	905626600	27100	27100	27100	27100	0
37	20240228	204600	905626600	27100	27100	27100	27100	0
38	20240228	204500	905626600	27100	27100	27100	27100	0
39	20240228	204400	905626600	27100	27100	27100	27100	0
40	20240228	204300	905626600	27100	27100	27100	27100	0
41	20240228	204200	905626600	27100	27100	27100	27100	0
42	20240228	204100	905626600	27100	27100	27100	27100	0
43	20240228	204000	905626600	27100	27100	27100	27100	0
44	20240228	203900	905626600	27100	27100	27100	27100	0
45	20240228	203800	905626600	27100	27100	27100	27100	0
46	20240228	203700	905626600	27100	27100	27100	27100	0
47	20240228	203600	905626600	27100	27100	27100	27100	0
48	20240228	203500	905626600	27100	27100	27100	27100	0
49	20240228	203400	905626600	27100	27100	27100	27100	0
50	20240228	203300	905626600	27100	27100	27100	27100	0
51	20240228	203200	905626600	27100	27100	27100	27100	0
52	20240228	203100	905626600	27100	27100	27100	27100	0
53	20240228	203000	905626600	27100	27100	27100	27100	0
54	20240228	202900	905626600	27100	27100	27100	27100	0
55	20240228	202800	905626600	27100	27100	27100	27100	0
56	20240228	202700	905626600	27100	27100	27100	27100	0
57	20240228	202600	905626600	27100	27100	27100	27100	0
58	20240228	202500	905626600	27100	27100	27100	27100	0
59	20240228	202400	905626600	27100	27100	27100	27100	0
60	20240228	202300	905626600	27100	27100	27100	27100	0
61	20240228	202200	905626600	27100	27100	27100	27100	0
62	20240228	202100	905626600	27100	27100	27100	27100	1086
63	20240228	202000	905626600	27100	27100	27100	27100	0
64	20240228	201900	905626600	27100	27100	27100	27100	0
65	20240228	201800	905626600	27100	27100	27100	27100	0
66	20240228	201700	905626600	27100	27100	27100	27100	0
67	20240228	201600	905626600	27100	27100	27100	27100	0
68	20240228	201500	905626600	27100	27100	27100	27100	0
69	20240228	201400	905626600	27100	27100	27100	27100	0
70	20240228	201300	905626600	27100	27100	27100	27100	0
71	20240228	201200	905626600	27100	27100	27100	27100	0
72	20240228	201100	905626600	27100	27100	27100	27100	0
73	20240228	201000	905626600	27100	27100	27100	27100	0
74	20240228	200900	905626600	27100	27100	27100	27100	0
75	20240228	200800	905626600	27100	27100	27100	27100	0
76	20240228	200700	905626600	27100	27100	27100	27100	0
77	20240228	200600	905626600	27100	27100	27100	27100	0
78	20240228	200500	905626600	27100	27100	27100	27100	0
79	20240228	200400	905626600	27100	27100	27100	27100	0
80	20240228	200300	905626600	27100	27100	27100	27100	0
81	20240228	200200	905626600	27100	27100	27100	27100	0
82	20240228	200100	905626600	27100	27100	27100	27100	0
83	20240228	200000	905626600	27100	27100	27100	27100	0
84	20240228	195900	905626600	27100	27100	27100	27100	0
85	20240228	195800	905626600	27100	27100	27100	27100	0
86	20240228	195700	905626600	27100	27100	27100	27100	0
87	20240228	195600	905626600	27100	27100	27100	27100	0
88	20240228	195500	905626600	27100	27100	27100	27100	0
89	20240228	195400	905626600	27100	27100	27100	27100	0
90	20240228	195300	905626600	27100	27100	27100	27100	0
91	20240228	195200	905626600	27100	27100	27100	27100	0
92	20240228	195100	905626600	27100	27100	27100	27100	1086
93	20240228	195000	905626600	27100	27100	27100	27100	0
94	20240228	194900	905626600	27100	27100	27100	27100	0
95	20240228	194800	905626600	27100	27100	27100	27100	0
96	20240228	194700	905626600	27100	27100	27100	27100	0
97	20240228	194600	905626600	27100	27100	27100	27100	0
98	20240228	194500	905626600	27100	27100	27100	27100	0
99	20240228	194400	905626600	27100	27100	27100	27100	0
100	20240228	194300	905626600	27100	27100	27100	27100	0
101	20240228	194200	905626600	27100	27100	27100	27100	0
102	20240228	194100	905626600	27100	27100	27100	27100	0
103	20240228	194000	905626600	27100	27100	27100	27100	0
104	20240228	193900	905626600	27100	27100	27100	27100	0
105	20240228	193800	905626600	27100	27100	27100	27100	0
106	20240228	193700	905626600	27100	27100	27100	27100	0
107	20240228	193600	905626600	27100	27100	27100	27100	0
108	20240228	193500	905626600	27100	27100	27100	27100	0
109	20240228	193400	905626600	27100	27100	27100	27100	0
110	20240228	193300	905626600	27100	27100	27100	27100	0
111	20240228	193200	905626600	27100	27100	27100	27100	0
112	20240228	193100	905626600	27100	27100	27100	27100	0
113	20240228	193000	905626600	27100	27100	27100	27100	0
114	20240228	192900	905626600	27100	27100	27100	27100	0
115	20240228	192800	905626600	27100	27100	27100	27100	0
116	20240228	192700	905626600	27100	27100	27100	27100	0
117	20240228	192600	905626600	27100	27100	27100	27100	0
118	20240228	192500	905626600	27100	27100	27100	27100	0
119	20240228	192400	905626600	27100	27100	27100	27100	0
120	20240228	192300	905626600	27100	27100	27100	27100	0
121	20240228	192200	905626600	27100	27100	27100	27100	0
122	20240228	192100	905626600	27100	27100	27100	27100	1086
123	20240228	192000	905626600	27100	27100	27100	27100	0
124	20240228	191900	905626600	27100	27100	27100	27100	0
125	20240228	191800	905626600	27100	27100	27100	27100	0
126	20240228	191700	905626600	27100	27100	27100	27100	0
127	20240228	191600	905626600	27100	27100	27100	27100	0
128	20240228	191500	905626600	27100	27100	27100	27100	0
129	20240228	191400	905626600	27100	27100	27100	27100	0
130	20240228	191300	905626600	27100	27100	27100	27100	0
131	20240228	191200	905626600	27100	27100	27100	27100	0
132	20240228	191100	905626600	27100	27100	27100	27100	0
133	20240228	191000	905626600	27100	27100	27100	27100	0
134	20240228	190900	905626600	27100	27100	27100	27100	0
135	20240228	190800	905626600	27100	27100	27100	27100	0
136	20240228	190700	905626600	27100	27100	27100	27100	0
137	20240228	190600	905626600	27100	27100	27100	27100	0
138	20240228	190500	905626600	27100	27100	27100	27100	0
139	20240228	190400	905626600	27100	27100	27100	27100	0
140	20240228	190300	905626600	27100	27100	27100	27100	0
141	20240228	190200	905626600	27100	27100	27100	27100	0
142	20240228	190100	905626600	27100	27100	27100	27100	0
143	20240228	190000	905626600	27100	27100	27100	27100	0
144	20240228	185900	905626600	27100	27100	27100	27100	0
145	20240228	185800	905626600	27100	27100	27100	27100	0
146	20240228	185700	905626600	27100	27100	27100	27100	0
147	20240228	185600	905626600	27100	27100	27100	27100	0
148	20240228	185500	905626600	27100	27100	27100	27100	0
149	20240228	185400	905626600	27100	27100	27100	27100	0
150	20240228	185300	905626600	27100	27100	27100	27100	0
151	20240228	185200	905626600	27100	27100	27100	27100	0
152	20240228	185100	905626600	27100	27100	27100	27100	1086
153	20240228	185000	905626600	27100	27100	27100	27100	0
154	20240228	184900	905626600	27100	27100	27100	27100	0
155	20240228	184800	905626600	27100	27100	27100	27100	0
156	20240228	184700	905626600	27100	27100	27100	27100	0
157	20240228	184600	905626600	27100	27100	27100	27100	0
158	20240228	184500	905626600	27100	27100	27100	27100	0
159	20240228	184400	905626600	27100	27100	27100	27100	0
160	20240228	184300	905626600	27100	27100	27100	27100	0
161	20240228	184200	905626600	27100	27100	27100	27100	0
162	20240228	184100	905626600	27100	27100	27100	27100	0
163	20240228	184000	905626600	27100	27100	27100	27100	0
164	20240228	183900	905626600	27100	27100	27100	27100	0
165	20240228	183800	905626600	27100	27100	27100	27100	0
166	20240228	183700	905626600	27100	27100	27100	27100	0
167	20240228	183600	905626600	27100	27100	27100	27100	0
168	20240228	183500	905626600	27100	27100	27100	27100	0
169	20240228	183400	905626600	27100	27100	27100	27100	0
170	20240228	183300	905626600	27100	27100	27100	27100	0
171	20240228	183200	905626600	27100	27100	27100	27100	0
172	20240228	183100	905626600	27100	27100	27100	27100	0
173	20240228	183000	905626600	27100	27100	27100	27100	0
174	20240228	182900	905626600	27100	27100	27100	27100	0
175	20240228	182800	905626600	27100	27100	27100	27100	0
176	20240228	182700	905626600	27100	27100	27100	27100	0
177	20240228	182600	905626600	27100	27100	27100	27100	0
178	20240228	182500	905626600	27100	27100	27100	27100	0
179	20240228	182400	905626600	27100	27100	27100	27100	0
180	20240228	182300	905626600	27100	27100	27100	27100	0
181	20240228	182200	905626600	27100	27100	27100	27100	0
182	20240228	182100	905626600	27100	27100	27100	27100	1086
183	20240228	182000	905626600	27100	27100	27100	27100	0
184	20240228	181900	905626600	27100	27100	27100	27100	0
185	20240228	181800	905626600	27100	27100	27100	27100	0
186	20240228	181700	905626600	27100	27100	27100	27100	0
187	20240228	181600	905626600	27100	27100	27100	27100	0
188	20240228	181500	905626600	27100	27100	27100	27100	0
189	20240228	181400	905626600	27100	27100	27100	27100	0
190	20240228	181300	905626600	27100	27100	27100	27100	0
191	20240228	181200	905626600	27100	27100	27100	27100	0
192	20240228	181100	905626600	27100	27100	27100	27100	0
193	20240228	181000	905626600	27100	27100	27100	27100	0
194	20240228	180900	905626600	27100	27100	27100	27100	0
195	20240228	180800	905626600	27100	27100	27100	27100	0
196	20240228	180700	905626600	27100	27100	27100	27100	0
197	20240228	180600	905626600	27100	27100	27100	27100	0
198	20240228	180500	905626600	27100	27100	27100	27100	0
199	20240228	180400	905626600	27100	27100	27100	27100	0
200	20240228	180300	905626600	27100	27100	27100	27100	0
201	20240228	180200	905626600	27100	27100	27100	27100	0
202	20240228	180100	905626600	27100	27100	27100	27100	0
203	20240228	180000	905626600	27100	27100	27100	27100	0
204	20240228	175900	905626600	27100	27100	27100	27100	0
205	20240228	175800	905626600	27100	27100	27100	27100	0
206	20240228	175700	905626600	27100	27100	27100	27100	0
207	20240228	175600	905626600	27100	27100	27100	27100	0
208	20240228	175500	905626600	27100	27100	27100	27100	0
209	20240228	175400	905626600	27100	27100	27100	27100	0
210	20240228	175300	905626600	27100	27100	27100	27100	0
211	20240228	175200	905626600	27100	27100	27100	27100	0
212	20240228	175100	905626600	27100	27100	27100	27100	1086
213	20240228	175000	905626600	27100	27100	27100	27100	0
214	20240228	174900	905626600	27100	27100	27100	27100	0
215	20240228	174800	905626600	27100	27100	27100	27100	0
216	20240228	174700	905626600	27100	27100	27100	27100	0
217	20240228	174600	905626600	27100	27100	27100	27100	0
218	20240228	174500	905626600	27100	27100	27100	27100	0
219	20240228	174400	905626600	27100	27100	27100	27100	0
220	20240228	174300	905626600	27100	27100	27100	27100	0
221	20240228	174200	905626600	27100	27100	27100	27100	0
222	20240228	174100	905626600	27100	27100	27100	27100	0
223	20240228	174000	905626600	27100	27100	27100	27100	0
224	20240228	173900	905626600	27100	27100	27100	27100	0
225	20240228	173800	905626600	27100	27100	27100	27100	0
226	20240228	173700	905626600	27100	27100	27100	27100	0
227	20240228	173600	905626600	27100	27100	27100	27100	0
228	20240228	173500	905626600	27100	27100	27100	27100	0
229	20240228	173400	905626600	27100	27100	27100	27100	0
230	20240228	173300	905626600	27100	27100	27100	27100	0
231	20240228	173200	905626600	27100	27100	27100	27100	0
232	20240228	173100	905626600	27100	27100	27100	27100	0
233	20240228	173000	905626600	27100	27100	27100	27100	0
234	20240228	172900	905626600	27100	27100	27100	27100	0
235	20240228	172800	905626600	27100	27100	27100	27100	0
236	20240228	172700	905626600	27100	27100	27100	27100	0
237	20240228	172600	905626600	27100	27100	27100	27100	0
238	20240228	172500	905626600	27100	27100	27100	27100	0
239	20240228	172400	905626600	27100	27100	27100	27100	0
240	20240228	172300	905626600	27100	27100	27100	27100	0
241	20240228	172200	905626600	27100	27100	27100	27100	0
242	20240228	172100	905626600	27100	27100	27100	27100	1086
243	20240228	172000	905626600	27100	27100	27100	27100	0
244	20240228	171900	905626600	27100	27100	27100	27100	0
245	20240228	171800	905626600	27100	27100	27100	27100	0
246	20240228	171700	905626600	27100	27100	27100	27100	0
247	20240228	171600	905626600	27100	27100	27100	27100	0
248	20240228	171500	905626600	27100	27100	27100	27100	0
249	20240228	171400	905626600	27100	27100	27100	27100	0
250	20240228	171300	905626600	27100	27100	27100	27100	0
251	20240228	171200	905626600	27100	27100	27100	27100	0
252	20240228	171100	905626600	27100	27100	27100	27100	0
253	20240228	171000	905626600	27100	27100	27100	27100	0
254	20240228	170900	905626600	27100	27100	27100	27100	0
255	20240228	170800	905626600	27100	27100	27100	27100	0
256	20240228	170700	905626600	27100	27100	27100	27100	0
257	20240228	170600	905626600	27100	27100	27100	27100	0
258	20240228	170500	905626600	27100	27100	27100	27100	0
259	20240228	170400	905626600	27100	27100	27100	27100	0
260	20240228	170300	905626600	27100	27100	27100	27100	0
261	20240228	170200	905626600	27100	27100	27100	27100	0
262	20240228	170100	905626600	27100	27100	27100	27100	0
263	20240228	170000	905626600	27100	27100	27100	27100	0
264	20240228	165900	905626600	27100	27100	27100	27100	0
265	20240228	165800	905626600	27100	27100	27100	27100	0
266	20240228	165700	905626600	27100	27100	27100	27100	0
267	20240228	165600	905626600	27100	27100	27100	27100	0
268	20240228	165500	905626600	27100	27100	27100	27100	0
269	20240228	165400	905626600	27100	27100	27100	27100	0
270	20240228	165300	905626600	27100	27100	27100	27100	0
271	20240228	165200	905626600	27100	27100	27100	27100	0
272	20240228	165100	905626600	27100	27100	27100	27100	1086
273	20240228	165000	905626600	27100	27100	27100	27100	0
274	20240228	164900	905626600	27100	27100	27100	27100	0
275	20240228	164800	905626600	27100	27100	27100	27100	0
276	20240228	164700	905626600	27100	27100	27100	27100	0
277	20240228	164600	905626600	27100	27100	27100	27100	0
278	20240228	164500	905626600	27100	27100	27100	27100	0
279	20240228	164400	905626600	27100	27100	27100	27100	0
280	20240228	164300	905626600	27100	27100	27100	27100	0
281	20240228	164200	905626600	27100	27100	27100	27100	0
282	20240228	164100	905626600	27100	27100	27100	27100	0
283	20240228	164000	905626600	27100	27100	27100	27100	0
284	20240228	163900	905626600	27100	27100	27100	27100	0
285	20240228	163800	905626600	27100	27100	27100	27100	0
286	20240228	163700	905626600	27100	27100	27100	27100	0
287	20240228	163600	905626600	27100	27100	27100	27100	0
288	20240228	163500	905626600	27100	27100	27100	27100	0
289	20240228	163400	905626600	27100	27100	27100	27100	0
290	20240228	163300	905626600	27100	27100	27100	27100	0
291	20240228	163200	905626600	27100	27100	27100	27100	0
292	20240228	163100	905626600	27100	27100	27100	27100	0
293	20240228	163000	905626600	27100	27100	27100	27100	0
294	20240228	162900	905626600	27100	27100	27100	27100	0
295	20240228	162800	905626600	27100	27100	27100	27100	0
296	20240228	162700	905626600	27100	27100	27100	27100	0
297	20240228	162600	905626600	27100	27100	27100	27100	0
298	20240228	162500	905626600	27100	27100	27100	27100	0
299	20240228	162400	905626600	27100	27100	27100	27100	0
300	20240228	162300	905626600	27100	27100	27100	27100	0
301	20240228	162200	905626600	27100	27100	27100	27100	0
302	20240228	162100	905626600	27100	27100	27100	27100	1086
303	20240228	162000	905626600	27100	27100	27100	27100	0
304	20240228	161900	905626600	27100	27100	27100	27100	0
305	20240228	161800	905626600	27100	27100	27100	27100	0
306	20240228	161700	905626600	27100	27100	27100	27100	0
307	20240228	161600	905626600	27100	27100	27100	27100	0
308	20240228	161500	905626600	27100	27100	27100	27100	0
309	20240228	161400	905626600	27100	27100	27100	27100	0
310	20240228	161300	905626600	27100	27100	27100	27100	0
311	20240228	161200	905626600	27100	27100	27100	27100	0
312	20240228	161100	905626600	27100	27100	27100	27100	0
313	20240228	161000	905626600	27100	27100	27100	27100	0
314	20240228	160900	905626600	27100	27100	27100	27100	0
315	20240228	160800	905626600	27100	27100	27100	27100	0
316	20240228	160700	905626600	27100	27100	27100	27100	0
317	20240228	160600	905626600	27100	27100	27100	27100	0
318	20240228	160500	905626600	27100	27100	27100	27100	0
319	20240228	160400	905626600	27100	27100	27100	27100	0
320	20240228	160300	905626600	27100	27100	27100	27100	0
321	20240228	160200	905626600	27100	27100	27100	27100	0
322	20240228	160100	905626600	27100	27100	27100	27100	0
323	20240228	160000	905626600	27100	27100	27100	27100	0
324	20240228	155900	905626600	27100	27100	27100	27100	0
325	20240228	155800	905626600	27100	27100	27100	27100	0
326	20240228	155700	905626600	27100	27100	27100	27100	0
327	20240228	155600	905626600	27100	27100	27100	27100	0
328	20240228	155500	905626600	27100	27100	27100	27100	0
329	20240228	155400	905626600	27100	27100	27100	27100	0
330	20240228	155300	905626600	27100	27100	27100	27100	0
331	20240228	155200	905626600	27100	27100	27100	27100	0
332	20240228	155100	905626600	27100	27100	27100	27100	1086
333	20240228	155000	905626600	27100	27100	27100	27100	0
334	20240228	154900	905626600	27100	27100	27100	27100	0
335	20240228	154800	905626600	27100	27100	27100	27100	0
336	20240228	154700	905626600	27100	27100	27100	27100	0
337	20240228	154600	905626600	27100	27100	27100	27100	0
338	20240228	154500	905626600	27100	27100	27100	27100	0
339	20240228	154400	905626600	27100	27100	27100	27100	0
340	20240228	154300	905626600	27100	27100	27100	27100	0
341	20240228	154200	905626600	27100	27100	27100	27100	0
342	20240228	154100	905626600	27100	27100	27100	27100	0
343	20240228	154000	905626600	27100	27100	27100	27100	0
344	20240228	153900	905626600	27100	27100	27100	27100	0
345	20240228	153800	905626600	27100	27100	27100	27100	0
346	20240228	153700	905626600	27100	27100	27100	27100	0
347	20240228	153600	905626600	27100	27100	27100	27100	0
348	20240228	153500	905626600	27100	27100	27100	27100	0
349	20240228	153400	905626600	27100	27100	27100	27100	0
350	20240228	153300	905626600	27100	27100	27100	27100	0
351	20240228	153200	905626600	27100	27100	27100	27100	0
352	20240228	153100	905626600	27100	27100	27100	27100	0
353	20240228	153000	905626600	27100	27100	27100	27100	1086
354	20240228	152900	876196000	27050	27050	27050	27050	0
355	20240228	152800	876196000	27050	27050	27050	27050	0
356	20240228	152700	876196000	27050	27050	27050	27050	0
357	20240228	152600	876196000	27050	27050	27050	27050	0
358	20240228	152500	876196000	27050	27050	27050	27050	0
359	20240228	152400	876196000	27050	27050	27050	27050	0
360	20240228	152300	876196000	27050	27050	27050	27050	0
361	20240228	152200	876196000	27050	27050	27050	27050	0
362	20240228	152100	876196000	27050	27050	27050	27050	0
363	20240228	152000	876196000	27050	27050	27050	27050	0
364	20240228	151900	876196000	27050	27100	27100	27050	105
365	20240228	151800	873354850	27050	27100	27100	27050	157
366	20240228	151700	869106650	27050	27050	27050	27050	609
367	20240228	151600	852633200	27050	27050	27050	27050	315
368	20240228	151500	844112450	27000	27000	27000	27000	310
369	20240228	151400	835742450	26950	26950	26950	26950	10
370	20240228	151300	835472950	26950	26950	26950	26950	10
371	20240228	151200	835203450	26950	26950	26950	26950	110
372	20240228	151100	832238950	26950	26950	26950	26950	193
373	20240228	151000	827037600	26950	26950	26950	26950	93
374	20240228	150900	824531250	26950	26950	26950	26950	222
375	20240228	150800	818548350	26950	26950	26950	26950	7
376	20240228	150700	818359700	26950	26950	26950	26950	0
377	20240228	150600	818359700	26950	26950	26950	26950	0
378	20240228	150500	818359700	26950	26950	26950	26950	336
379	20240228	150400	809304500	26950	27000	27000	26950	407
380	20240228	150300	798315850	26950	26950	26950	26950	0
381	20240228	150200	798315850	26950	26950	26950	26950	200
382	20240228	150100	792925850	27000	27000	27000	27000	0
383	20240228	150000	792925850	27000	27000	27000	27000	0
384	20240228	145900	792925850	27000	27000	27000	27000	117
385	20240228	145800	789766850	27000	26950	27000	26950	18
386	20240228	145700	789281150	26950	26950	26950	26950	0
387	20240228	145600	789281150	26950	26950	26950	26950	100
388	20240228	145500	786586150	27000	27000	27000	27000	0
389	20240228	145400	786586150	27000	27000	27000	27000	9
390	20240228	145300	786343150	26950	26950	26950	26950	12
391	20240228	145200	786019750	27000	27000	27000	27000	30
392	20240228	145100	785209750	26950	26950	26950	26950	0
393	20240228	145000	785209750	26950	26950	26950	26950	204
394	20240228	144900	779711950	26950	26950	26950	26950	21
395	20240228	144800	779146000	26950	26950	26950	26950	1
396	20240228	144700	779119050	27000	27000	27000	27000	0
397	20240228	144600	779119050	27000	27000	27000	27000	0
398	20240228	144500	779119050	27000	27000	27000	27000	0
399	20240228	144400	779119050	27000	27000	27000	27000	38
400	20240228	144300	778093050	26950	26950	26950	26950	0
401	20240228	144200	778093050	26950	26950	26950	26950	0
402	20240228	144100	778093050	26950	26950	26950	26950	765
403	20240228	144000	757476300	27000	27000	27000	27000	100
404	20240228	143900	754776300	27000	27000	27000	27000	0
405	20240228	143800	754776300	27000	27000	27000	27000	84
406	20240228	143700	752508300	27000	27000	27000	27000	202
407	20240228	143600	747054300	27000	27000	27000	27000	5
408	20240228	143500	746919300	27000	27000	27000	27000	20
409	20240228	143400	746379300	27000	27000	27000	27000	0
410	20240228	143300	746379300	27000	27000	27000	27000	0
411	20240228	143200	746379300	27000	27000	27000	27000	1
412	20240228	143100	746352300	27000	27000	27000	27000	191
413	20240228	143000	741195300	27000	26950	27000	26950	65
414	20240228	142900	739442900	26950	26950	26950	26950	0
415	20240228	142800	739442900	26950	26950	26950	26950	0
416	20240228	142700	739442900	26950	26950	26950	26950	28
417	20240228	142600	738688300	27000	27000	27000	27000	129
418	20240228	142500	735205300	27000	27000	27000	27000	2
419	20240228	142400	735151300	27000	27000	27000	27000	1
420	20240228	142300	735124300	26950	26950	26950	26950	151
421	20240228	142200	731054850	27000	27000	27000	27000	0
422	20240228	142100	731054850	27000	27000	27000	27000	300
423	20240228	142000	722954850	27000	27000	27000	27000	0
424	20240228	141900	722954850	27000	27000	27000	27000	2
425	20240228	141800	722900850	27000	27000	27000	27000	0
426	20240228	141700	722900850	27000	27000	27000	27000	0
427	20240228	141600	722900850	27000	27000	27000	27000	4
428	20240228	141500	722792850	27000	27000	27000	27000	0
429	20240228	141400	722792850	27000	27000	27000	27000	0
430	20240228	141300	722792850	27000	27000	27000	27000	1
431	20240228	141200	722765850	26950	26950	26950	26950	10
432	20240228	141100	722496350	26950	26950	26950	26950	1
433	20240228	141000	722469400	27000	27000	27000	27000	49
434	20240228	140900	721146400	27000	27000	27000	27000	0
435	20240228	140800	721146400	27000	27000	27000	27000	1
436	20240228	140700	721119400	26950	26950	26950	26950	120
437	20240228	140600	717885400	27000	26950	27000	26950	91
438	20240228	140500	715432900	26950	26950	26950	26950	356
439	20240228	140400	705838700	26950	26950	26950	26950	0
440	20240228	140300	705838700	26950	26950	26950	26950	53
441	20240228	140200	704410350	26950	26950	26950	26950	481
442	20240228	140100	691447400	27000	27000	27000	27000	0
443	20240228	140000	691447400	27000	27000	27000	27000	0
444	20240228	135900	691447400	27000	27000	27000	27000	5
445	20240228	135800	691312400	26950	26950	26950	26950	51
446	20240228	135700	689937950	26950	26950	26950	26950	0
447	20240228	135600	689937950	26950	26950	26950	26950	0
448	20240228	135500	689937950	26950	26950	26950	26950	0
449	20240228	135400	689937950	26950	26950	26950	26950	0
450	20240228	135300	689937950	26950	26950	26950	26950	0
451	20240228	135200	689937950	26950	26950	26950	26950	0
452	20240228	135100	689937950	26950	26950	26950	26950	29
453	20240228	135000	689156400	26950	27000	27000	26950	21
454	20240228	134900	688589900	27050	27050	27050	27050	0
455	20240228	134800	688589900	27050	27050	27050	27050	2
456	20240228	134700	688535800	27050	27050	27050	27050	0
457	20240228	134600	688535800	27050	27050	27050	27050	1
458	20240228	134500	688508750	27000	27000	27000	27000	52
459	20240228	134400	687104750	27000	27000	27000	27000	0
460	20240228	134300	687104750	27000	27000	27000	27000	36
461	20240228	134200	686132750	27000	27000	27000	27000	20
462	20240228	134100	685592750	27000	27000	27000	27000	1005
463	20240228	134000	658457750	27000	27000	27000	27000	0
464	20240228	133900	658457750	27000	27000	27000	27000	0
465	20240228	133800	658457750	27000	27000	27000	27000	50
466	20240228	133700	657107750	27000	27000	27000	27000	0
467	20240228	133600	657107750	27000	27000	27000	27000	0
468	20240228	133500	657107750	27000	27000	27000	27000	0
469	20240228	133400	657107750	27000	27000	27000	27000	0
470	20240228	133300	657107750	27000	27000	27000	27000	0
471	20240228	133200	657107750	27000	27000	27000	27000	3
472	20240228	133100	657026750	27000	27000	27000	27000	0
473	20240228	133000	657026750	27000	27000	27000	27000	0
474	20240228	132900	657026750	27000	27000	27000	27000	0
475	20240228	132800	657026750	27000	27000	27000	27000	1
476	20240228	132700	656999750	27000	27000	27000	27000	0
477	20240228	132600	656999750	27000	27000	27000	27000	10
478	20240228	132500	656729750	27000	27000	27000	27000	0
479	20240228	132400	656729750	27000	26950	27000	26950	11
480	20240228	132300	656433250	26950	26950	26950	26950	50
481	20240228	132200	655085750	27000	27000	27000	27000	0
482	20240228	132100	655085750	27000	27000	27000	27000	1
483	20240228	132000	655058750	26950	26950	26950	26950	9
484	20240228	131900	654816200	26950	26900	26950	26900	336
485	20240228	131800	645776000	26950	26950	26950	26950	0
486	20240228	131700	645776000	26950	26950	26950	26950	0
487	20240228	131600	645776000	26950	26950	26950	26950	3
488	20240228	131500	645695150	26950	26950	26950	26950	0
489	20240228	131400	645695150	26950	26950	26950	26950	62
490	20240228	131300	644024250	26950	26950	26950	26950	20
491	20240228	131200	643485250	26950	26950	26950	26950	0
492	20240228	131100	643485250	26950	26950	26950	26950	0
493	20240228	131000	643485250	26950	26950	26950	26950	7
494	20240228	130900	643296600	26950	26950	26950	26950	10
495	20240228	130800	643027100	26950	26950	26950	26950	0
496	20240228	130700	643027100	26950	26950	26950	26950	0
497	20240228	130600	643027100	26950	26950	26950	26900	3
498	20240228	130500	642946300	26950	26950	26950	26950	14
499	20240228	130400	642569000	26950	26950	26950	26950	21
500	20240228	130300	642003050	26950	26950	26950	26950	3
501	20240228	130200	641922200	26950	26950	26950	26950	12
502	20240228	130100	641598800	26950	26950	26950	26950	20
503	20240228	130000	641059800	26850	26950	26950	26850	16
504	20240228	125900	640630100	26850	26850	26850	26850	0
505	20240228	125800	640630100	26850	26850	26850	26850	0
506	20240228	125700	640630100	26850	26850	26850	26850	102
507	20240228	125600	637891400	26850	26850	26850	26850	1275
508	20240228	125500	603657650	27000	27000	27000	27000	0
509	20240228	125400	603657650	27000	27000	27000	27000	0
510	20240228	125300	603657650	27000	27000	27000	27000	0
511	20240228	125200	603657650	27000	27000	27000	27000	0
512	20240228	125100	603657650	27000	27000	27000	27000	200
513	20240228	125000	598257650	26900	26900	26900	26850	1834
514	20240228	124900	548927750	26900	26950	26950	26900	1272
515	20240228	124800	514654300	26950	26950	26950	26950	0
516	20240228	124700	514654300	26950	26950	26950	26950	17
517	20240228	124600	514196150	26950	26950	26950	26950	18
518	20240228	124500	513711050	26950	26950	26950	26950	175
519	20240228	124400	508994800	27000	27000	27000	27000	3
520	20240228	124300	508913800	27000	27000	27000	27000	0
521	20240228	124200	508913800	27000	27000	27000	27000	0
522	20240228	124100	508913800	27000	27000	27000	27000	36
523	20240228	124000	507941800	27000	27000	27000	27000	422
524	20240228	123900	496547800	27000	27000	27000	27000	0
525	20240228	123800	496547800	27000	27000	27000	27000	19
526	20240228	123700	496034800	27000	27000	27000	27000	0
527	20240228	123600	496034800	27000	27000	27000	27000	0
528	20240228	123500	496034800	27000	27000	27000	27000	0
529	20240228	123400	496034800	27000	27000	27000	27000	0
530	20240228	123300	496034800	27000	27000	27000	27000	0
531	20240228	123200	496034800	27000	27000	27000	27000	0
532	20240228	123100	496034800	27000	27000	27000	27000	0
533	20240228	123000	496034800	27000	27000	27000	27000	0
534	20240228	122900	496034800	27000	27000	27000	27000	0
535	20240228	122800	496034800	27000	27000	27000	27000	0
536	20240228	122700	496034800	27000	27000	27000	27000	0
537	20240228	122600	496034800	27000	27000	27000	27000	65
538	20240228	122500	494279800	27000	27000	27000	27000	0
539	20240228	122400	494279800	27000	27050	27050	27000	6
540	20240228	122300	494117750	27050	27050	27050	27050	23
541	20240228	122200	493495600	27050	27050	27050	27050	104
542	20240228	122100	490682400	27050	27050	27050	27050	0
543	20240228	122000	490682400	27050	27050	27050	27050	0
544	20240228	121900	490682400	27050	27050	27050	27050	30
545	20240228	121800	489870900	27050	27050	27050	27050	6
546	20240228	121700	489708600	27050	27050	27050	27050	50
547	20240228	121600	488356100	27000	27000	27000	27000	1
548	20240228	121500	488329100	27050	27050	27050	27050	0
549	20240228	121400	488329100	27050	27050	27050	27050	1
550	20240228	121300	488302050	27000	27000	27000	27000	15
551	20240228	121200	487897050	27000	27000	27000	27000	0
552	20240228	121100	487897050	27000	27000	27000	27000	9
553	20240228	121000	487654050	27050	27050	27050	27050	0
554	20240228	120900	487654050	27050	27050	27050	27050	0
555	20240228	120800	487654050	27050	27050	27050	27050	1
556	20240228	120700	487627000	27000	27000	27000	27000	1
557	20240228	120600	487600000	27000	27000	27000	27000	190
558	20240228	120500	482470000	27000	27000	27000	27000	430
559	20240228	120400	470860000	27050	27050	27050	27050	1
560	20240228	120300	470832950	27000	27000	27000	27000	0
561	20240228	120200	470832950	27000	27000	27000	27000	0
562	20240228	120100	470832950	27000	27000	27000	27000	11
563	20240228	120000	470535950	27000	27000	27000	27000	0
564	20240228	115900	470535950	27000	27000	27000	27000	200
565	20240228	115800	465135950	27100	27100	27100	27100	0
566	20240228	115700	465135950	27100	27100	27100	27100	0
567	20240228	115600	465135950	27100	27100	27100	27100	201
568	20240228	115500	459688850	27100	27100	27100	27100	110
569	20240228	115400	456707850	27100	27100	27100	27100	9
570	20240228	115300	456463950	27050	27050	27050	27050	1
571	20240228	115200	456436900	27050	27000	27050	27000	181
572	20240228	115100	451549850	27000	27050	27050	27000	4
573	20240228	115000	451441800	27000	27000	27000	27000	15
574	20240228	114900	451036800	27050	27050	27050	27050	76
575	20240228	114800	448981000	27050	27050	27050	27050	2
576	20240228	114700	448926900	27050	27050	27050	27050	0
577	20240228	114600	448926900	27050	27050	27050	27050	0
578	20240228	114500	448926900	27050	27050	27050	27050	0
579	20240228	114400	448926900	27050	27050	27050	27050	5
580	20240228	114300	448791650	27100	27100	27100	27100	0
581	20240228	114200	448791650	27100	27100	27100	27100	0
582	20240228	114100	448791650	27100	27100	27100	27100	0
583	20240228	114000	448791650	27100	27100	27100	27100	20
584	20240228	113900	448249650	27100	27100	27100	27100	0
585	20240228	113800	448249650	27100	27100	27100	27100	5
586	20240228	113700	448114150	27100	27100	27100	27100	0
587	20240228	113600	448114150	27100	27000	27100	27000	6
588	20240228	113500	447952050	27000	27000	27000	27000	20
589	20240228	113400	447412050	27000	27000	27000	27000	0
590	20240228	113300	447412050	27000	27000	27000	27000	0
591	20240228	113200	447412050	27000	27050	27050	27000	240
592	20240228	113100	440925600	27150	27150	27150	27150	0
593	20240228	113000	440925600	27150	27150	27150	27150	0
594	20240228	112900	440925600	27150	27150	27150	27150	0
595	20240228	112800	440925600	27150	27150	27150	27150	0
596	20240228	112700	440925600	27150	27150	27150	27150	0
597	20240228	112600	440925600	27150	27150	27150	27150	0
598	20240228	112500	440925600	27150	27150	27150	27150	0
599	20240228	112400	440925600	27150	27150	27150	27150	0
600	20240228	112300	440925600	27150	27150	27150	27150	0
601	20240228	112200	440925600	27150	27150	27150	27150	25
602	20240228	112100	440246850	27150	27150	27150	27150	1
603	20240228	112000	440219700	27050	27050	27050	27050	40
604	20240228	111900	439137700	27050	27050	27050	27050	0
605	20240228	111800	439137700	27050	27150	27150	27050	59
606	20240228	111700	437536750	27050	27050	27050	27050	0
607	20240228	111600	437536750	27050	27050	27050	27050	0
608	20240228	111500	437536750	27050	27050	27050	27050	10
609	20240228	111400	437266250	27150	27150	27150	27150	0
610	20240228	111300	437266250	27150	27150	27150	27150	0
611	20240228	111200	437266250	27150	27150	27150	27150	0
612	20240228	111100	437266250	27150	27050	27150	27050	284
613	20240228	111000	429558100	27000	27050	27050	27000	3
614	20240228	110900	429477050	27000	27050	27050	27000	300
615	20240228	110800	421373100	27050	27050	27050	27050	264
616	20240228	110700	414231900	27100	27100	27100	27100	0
617	20240228	110600	414231900	27100	27100	27100	27100	0
618	20240228	110500	414231900	27100	27100	27100	27100	20
619	20240228	110400	413689900	27150	27150	27150	27150	0
620	20240228	110300	413689900	27150	27150	27150	27150	10
621	20240228	110200	413418400	27050	27050	27100	27050	724
622	20240228	110100	393831700	27050	27050	27050	27050	197
623	20240228	110000	388502850	27100	27100	27100	27100	0
624	20240228	105900	388502850	27100	27100	27100	27100	0
625	20240228	105800	388502850	27100	27100	27100	27100	2
626	20240228	105700	388448650	27050	27050	27050	27050	100
627	20240228	105600	385743650	27100	27100	27100	27100	2
628	20240228	105500	385689450	27150	27150	27150	27150	0
629	20240228	105400	385689450	27150	27100	27150	27100	2
630	20240228	105300	385635200	27100	27100	27100	27100	6
631	20240228	105200	385472600	27100	27150	27150	27100	134
632	20240228	105100	381841150	27150	27150	27150	27150	1
633	20240228	105000	381814000	27100	27100	27100	27100	102
634	20240228	104900	379049800	27100	27100	27100	27100	2
635	20240228	104800	378995600	27150	27150	27150	27150	0
636	20240228	104700	378995600	27150	27150	27150	27150	0
637	20240228	104600	378995600	27150	27150	27150	27150	11
638	20240228	104500	378696950	27150	27150	27150	27150	0
639	20240228	104400	378696950	27150	27150	27150	27150	101
640	20240228	104300	375954800	27100	27100	27100	27100	0
641	20240228	104200	375954800	27100	27100	27100	27100	0
642	20240228	104100	375954800	27100	27100	27100	27100	320
643	20240228	104000	367282800	27100	27100	27100	27100	0
644	20240228	103900	367282800	27100	27100	27100	27100	0
645	20240228	103800	367282800	27100	27200	27200	27100	3
646	20240228	103700	367201400	27100	27100	27100	27100	2016
647	20240228	103600	312567800	27100	27100	27100	27100	0
648	20240228	103500	312567800	27100	27200	27200	27100	26
649	20240228	103400	311862000	27250	27200	27250	27200	41
650	20240228	103300	310746750	27150	27150	27150	27150	3
651	20240228	103200	310665300	27150	27200	27250	27150	32
652	20240228	103100	309796350	27150	27150	27150	27150	0
653	20240228	103000	309796350	27150	27150	27150	27150	0
654	20240228	102900	309796350	27150	27150	27150	27150	197
655	20240228	102800	304447800	27150	27150	27150	27150	3
656	20240228	102700	304366350	27150	27150	27150	27150	100
657	20240228	102600	301651350	27150	27150	27150	27150	0
658	20240228	102500	301651350	27150	27150	27150	27150	110
659	20240228	102400	298664850	27150	27150	27150	27150	21
660	20240228	102300	298094700	27150	27150	27150	27150	181
661	20240228	102200	293180550	27150	27150	27150	27150	0
662	20240228	102100	293180550	27150	27200	27200	27150	166
663	20240228	102000	288673600	27200	27200	27200	27200	0
664	20240228	101900	288673600	27200	27200	27200	27200	0
665	20240228	101800	288673600	27200	27200	27200	27200	0
666	20240228	101700	288673600	27200	27200	27200	27200	1
667	20240228	101600	288646400	27250	27250	27250	27250	0
668	20240228	101500	288646400	27250	27250	27250	27250	1
669	20240228	101400	288619150	27150	27150	27150	27150	3
670	20240228	101300	288537700	27200	27200	27200	27200	149
671	20240228	101200	284484900	27200	27200	27200	27200	16
672	20240228	101100	284049700	27200	27200	27200	27200	15
673	20240228	101000	283641700	27200	27200	27200	27200	3
674	20240228	100900	283560100	27200	27200	27200	27200	60
675	20240228	100800	281928100	27200	27200	27200	27200	0
676	20240228	100700	281928100	27200	27200	27200	27200	23
677	20240228	100600	281302500	27200	27200	27200	27200	0
678	20240228	100500	281302500	27200	27150	27200	27150	49
679	20240228	100400	279972050	27100	27100	27100	27100	0
680	20240228	100300	279972050	27100	27100	27100	27100	23
681	20240228	100200	279348750	27100	27100	27100	27100	1
682	20240228	100100	279321650	27150	27150	27150	27150	86
683	20240228	100000	276986750	27100	27150	27150	27100	54
684	20240228	095900	275520750	27150	27150	27150	27150	10
685	20240228	095800	275249250	27150	27150	27150	27150	224
686	20240228	095700	269167650	27150	27150	27150	27150	1
687	20240228	095600	269140500	27150	27150	27150	27150	0
688	20240228	095500	269140500	27150	27100	27150	27100	83
689	20240228	095400	266890300	27100	27050	27100	27050	160
690	20240228	095300	262557300	27050	27050	27050	27050	365
691	20240228	095200	252684050	27050	27050	27100	27050	371
692	20240228	095100	242648450	27100	27150	27150	27100	305
693	20240228	095000	234382650	27150	27150	27150	27150	0
694	20240228	094900	234382650	27150	27050	27150	27050	871
695	20240228	094800	210815000	27050	27050	27150	27050	205
696	20240228	094700	205260700	27050	27050	27050	27050	0
697	20240228	094600	205260700	27050	27050	27050	27050	11
698	20240228	094500	204963150	27100	27100	27100	27100	1
699	20240228	094400	204936050	27100	27100	27100	27100	0
700	20240228	094300	204936050	27100	27100	27100	27100	0
701	20240228	094200	204936050	27100	27100	27100	27100	0
702	20240228	094100	204936050	27100	27150	27150	27100	67
703	20240228	094000	203120300	27100	27050	27100	27050	292
704	20240228	093900	195214450	27100	27150	27150	27100	58
705	20240228	093800	193642600	27100	27100	27150	27100	944
706	20240228	093700	168060150	27100	27100	27100	27100	10
707	20240228	093600	167789150	27100	27100	27100	27100	0
708	20240228	093500	167789150	27100	27100	27100	27100	0
709	20240228	093400	167789150	27100	27100	27100	27100	0
710	20240228	093300	167789150	27100	26950	27100	26950	151
711	20240228	093200	163719400	26950	27000	27000	26950	178
712	20240228	093100	158913750	27000	27000	27000	27000	403
713	20240228	093000	148032750	27000	27050	27050	27000	40
714	20240228	092900	146952200	27100	27100	27100	27100	0
715	20240228	092800	146952200	27100	27100	27100	27100	0
716	20240228	092700	146952200	27100	27000	27100	27000	432
717	20240228	092600	135268950	27000	27000	27000	27000	38
718	20240228	092500	134242950	26950	26950	26950	26950	8
719	20240228	092400	134027350	26950	27000	27000	26950	57
720	20240228	092300	132490900	26950	26950	26950	26900	48
721	20240228	092200	131197350	26950	26950	26950	26950	29
722	20240228	092100	130415800	26950	26950	26950	26950	209
723	20240228	092000	124783250	27000	27000	27000	27000	5
724	20240228	091900	124648250	27050	27100	27100	27050	51
725	20240228	091800	123268650	27100	27000	27100	27000	34
726	20240228	091700	122349850	27000	27000	27000	26850	498
727	20240228	091600	108911650	27000	27100	27100	27000	55
728	20240228	091500	107426450	27100	27050	27100	27000	871
729	20240228	091400	83890600	27100	27200	27200	27100	1001
730	20240228	091300	56751300	27250	27250	27250	27250	7
731	20240228	091200	56560550	27350	27350	27350	27350	1
732	20240228	091100	56533200	27350	27350	27350	27350	0
733	20240228	091000	56533200	27350	27350	27350	27350	0
734	20240228	090900	56533200	27350	27350	27350	27350	70
735	20240228	090800	54618700	27400	27400	27400	27400	6
736	20240228	090700	54454300	27350	27250	27350	27250	61
737	20240228	090600	52788850	27350	27300	27350	27100	705
738	20240228	090500	33579500	27300	27350	27350	27300	83
739	20240228	090400	31312200	27350	27350	27350	27350	6
740	20240228	090300	31148100	27500	27500	27500	27500	30
741	20240228	090200	30323100	27500	27500	27500	27500	52
742	20240228	090100	28893100	27500	27550	27600	27500	67
743	20240228	090000	27049300	27500	27100	27500	27050	995