KissMeData/007160/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	184800	566883600	41200	41200	41200	41200	617
3	20240226	184700	566883600	41200	41200	41200	41200	0
4	20240226	184600	566883600	41200	41200	41200	41200	0
5	20240226	184500	566883600	41200	41200	41200	41200	0
6	20240226	184400	566883600	41200	41200	41200	41200	0
7	20240226	184300	566883600	41200	41200	41200	41200	0
8	20240226	184200	566883600	41200	41200	41200	41200	0
9	20240226	184100	566883600	41200	41200	41200	41200	0
10	20240226	184000	566883600	41200	41200	41200	41200	0
11	20240226	183900	566883600	41200	41200	41200	41200	0
12	20240226	183800	566883600	41200	41200	41200	41200	0
13	20240226	183700	566883600	41200	41200	41200	41200	0
14	20240226	183600	566883600	41200	41200	41200	41200	0
15	20240226	183500	566883600	41200	41200	41200	41200	0
16	20240226	183400	566883600	41200	41200	41200	41200	0
17	20240226	183300	566883600	41200	41200	41200	41200	0
18	20240226	183200	566883600	41200	41200	41200	41200	0
19	20240226	183100	566883600	41200	41200	41200	41200	0
20	20240226	183000	566883600	41200	41200	41200	41200	0
21	20240226	182900	566883600	41200	41200	41200	41200	0
22	20240226	182800	566883600	41200	41200	41200	41200	0
23	20240226	182700	566883600	41200	41200	41200	41200	0
24	20240226	182600	566883600	41200	41200	41200	41200	0
25	20240226	182500	566883600	41200	41200	41200	41200	0
26	20240226	182400	566883600	41200	41200	41200	41200	0
27	20240226	182300	566883600	41200	41200	41200	41200	0
28	20240226	182200	566883600	41200	41200	41200	41200	0
29	20240226	182100	566883600	41200	41200	41200	41200	0
30	20240226	182000	566883600	41200	41200	41200	41200	0
31	20240226	181900	566883600	41200	41200	41200	41200	0
32	20240226	181800	566883600	41200	41200	41200	41200	617
33	20240226	181700	566883600	41200	41200	41200	41200	0
34	20240226	181600	566883600	41200	41200	41200	41200	0
35	20240226	181500	566883600	41200	41200	41200	41200	0
36	20240226	181400	566883600	41200	41200	41200	41200	0
37	20240226	181300	566883600	41200	41200	41200	41200	0
38	20240226	181200	566883600	41200	41200	41200	41200	0
39	20240226	181100	566883600	41200	41200	41200	41200	0
40	20240226	181000	566883600	41200	41200	41200	41200	0
41	20240226	180900	566883600	41200	41200	41200	41200	0
42	20240226	180800	566883600	41200	41200	41200	41200	0
43	20240226	180700	566883600	41200	41200	41200	41200	0
44	20240226	180600	566883600	41200	41200	41200	41200	0
45	20240226	180500	566883600	41200	41200	41200	41200	0
46	20240226	180400	566883600	41200	41200	41200	41200	0
47	20240226	180300	566883600	41200	41200	41200	41200	0
48	20240226	180200	566883600	41200	41200	41200	41200	0
49	20240226	180100	566883600	41200	41200	41200	41200	0
50	20240226	180000	566883600	41200	41200	41200	41200	0
51	20240226	175900	566883600	41200	41200	41200	41200	0
52	20240226	175800	566883600	41200	41200	41200	41200	0
53	20240226	175700	566883600	41200	41200	41200	41200	0
54	20240226	175600	566883600	41200	41200	41200	41200	0
55	20240226	175500	566883600	41200	41200	41200	41200	0
56	20240226	175400	566883600	41200	41200	41200	41200	0
57	20240226	175300	566883600	41200	41200	41200	41200	0
58	20240226	175200	566883600	41200	41200	41200	41200	0
59	20240226	175100	566883600	41200	41200	41200	41200	0
60	20240226	175000	566883600	41200	41200	41200	41200	0
61	20240226	174900	566883600	41200	41200	41200	41200	0
62	20240226	174800	566883600	41200	41200	41200	41200	617
63	20240226	174700	566883600	41200	41200	41200	41200	0
64	20240226	174600	566883600	41200	41200	41200	41200	0
65	20240226	174500	566883600	41200	41200	41200	41200	0
66	20240226	174400	566883600	41200	41200	41200	41200	0
67	20240226	174300	566883600	41200	41200	41200	41200	0
68	20240226	174200	566883600	41200	41200	41200	41200	0
69	20240226	174100	566883600	41200	41200	41200	41200	0
70	20240226	174000	566883600	41200	41200	41200	41200	0
71	20240226	173900	566883600	41200	41200	41200	41200	0
72	20240226	173800	566883600	41200	41200	41200	41200	0
73	20240226	173700	566883600	41200	41200	41200	41200	0
74	20240226	173600	566883600	41200	41200	41200	41200	0
75	20240226	173500	566883600	41200	41200	41200	41200	0
76	20240226	173400	566883600	41200	41200	41200	41200	0
77	20240226	173300	566883600	41200	41200	41200	41200	0
78	20240226	173200	566883600	41200	41200	41200	41200	0
79	20240226	173100	566883600	41200	41200	41200	41200	0
80	20240226	173000	566883600	41200	41200	41200	41200	0
81	20240226	172900	566883600	41200	41200	41200	41200	0
82	20240226	172800	566883600	41200	41200	41200	41200	0
83	20240226	172700	566883600	41200	41200	41200	41200	0
84	20240226	172600	566883600	41200	41200	41200	41200	0
85	20240226	172500	566883600	41200	41200	41200	41200	0
86	20240226	172400	566883600	41200	41200	41200	41200	0
87	20240226	172300	566883600	41200	41200	41200	41200	0
88	20240226	172200	566883600	41200	41200	41200	41200	0
89	20240226	172100	566883600	41200	41200	41200	41200	0
90	20240226	172000	566883600	41200	41200	41200	41200	0
91	20240226	171900	566883600	41200	41200	41200	41200	0
92	20240226	171800	566883600	41200	41200	41200	41200	617
93	20240226	171700	566883600	41200	41200	41200	41200	0
94	20240226	171600	566883600	41200	41200	41200	41200	0
95	20240226	171500	566883600	41200	41200	41200	41200	0
96	20240226	171400	566883600	41200	41200	41200	41200	0
97	20240226	171300	566883600	41200	41200	41200	41200	0
98	20240226	171200	566883600	41200	41200	41200	41200	0
99	20240226	171100	566883600	41200	41200	41200	41200	0
100	20240226	171000	566883600	41200	41200	41200	41200	0
101	20240226	170900	566883600	41200	41200	41200	41200	0
102	20240226	170800	566883600	41200	41200	41200	41200	0
103	20240226	170700	566883600	41200	41200	41200	41200	0
104	20240226	170600	566883600	41200	41200	41200	41200	0
105	20240226	170500	566883600	41200	41200	41200	41200	0
106	20240226	170400	566883600	41200	41200	41200	41200	0
107	20240226	170300	566883600	41200	41200	41200	41200	0
108	20240226	170200	566883600	41200	41200	41200	41200	0
109	20240226	170100	566883600	41200	41200	41200	41200	0
110	20240226	170000	566883600	41200	41200	41200	41200	0
111	20240226	165900	566883600	41200	41200	41200	41200	0
112	20240226	165800	566883600	41200	41200	41200	41200	0
113	20240226	165700	566883600	41200	41200	41200	41200	0
114	20240226	165600	566883600	41200	41200	41200	41200	0
115	20240226	165500	566883600	41200	41200	41200	41200	0
116	20240226	165400	566883600	41200	41200	41200	41200	0
117	20240226	165300	566883600	41200	41200	41200	41200	0
118	20240226	165200	566883600	41200	41200	41200	41200	0
119	20240226	165100	566883600	41200	41200	41200	41200	0
120	20240226	165000	566883600	41200	41200	41200	41200	0
121	20240226	164900	566883600	41200	41200	41200	41200	0
122	20240226	164800	566883600	41200	41200	41200	41200	617
123	20240226	164700	566883600	41200	41200	41200	41200	0
124	20240226	164600	566883600	41200	41200	41200	41200	0
125	20240226	164500	566883600	41200	41200	41200	41200	0
126	20240226	164400	566883600	41200	41200	41200	41200	0
127	20240226	164300	566883600	41200	41200	41200	41200	0
128	20240226	164200	566883600	41200	41200	41200	41200	0
129	20240226	164100	566883600	41200	41200	41200	41200	0
130	20240226	164000	566883600	41200	41200	41200	41200	0
131	20240226	163900	566883600	41200	41200	41200	41200	0
132	20240226	163800	566883600	41200	41200	41200	41200	0
133	20240226	163700	566883600	41200	41200	41200	41200	0
134	20240226	163600	566883600	41200	41200	41200	41200	0
135	20240226	163500	566883600	41200	41200	41200	41200	0
136	20240226	163400	566883600	41200	41200	41200	41200	0
137	20240226	163300	566883600	41200	41200	41200	41200	0
138	20240226	163200	566883600	41200	41200	41200	41200	0
139	20240226	163100	566883600	41200	41200	41200	41200	0
140	20240226	163000	566883600	41200	41200	41200	41200	0
141	20240226	162900	566883600	41200	41200	41200	41200	0
142	20240226	162800	566883600	41200	41200	41200	41200	0
143	20240226	162700	566883600	41200	41200	41200	41200	0
144	20240226	162600	566883600	41200	41200	41200	41200	0
145	20240226	162500	566883600	41200	41200	41200	41200	0
146	20240226	162400	566883600	41200	41200	41200	41200	0
147	20240226	162300	566883600	41200	41200	41200	41200	0
148	20240226	162200	566883600	41200	41200	41200	41200	0
149	20240226	162100	566883600	41200	41200	41200	41200	0
150	20240226	162000	566883600	41200	41200	41200	41200	0
151	20240226	161900	566883600	41200	41200	41200	41200	0
152	20240226	161800	566883600	41200	41200	41200	41200	617
153	20240226	161700	566883600	41200	41200	41200	41200	0
154	20240226	161600	566883600	41200	41200	41200	41200	0
155	20240226	161500	566883600	41200	41200	41200	41200	0
156	20240226	161400	566883600	41200	41200	41200	41200	0
157	20240226	161300	566883600	41200	41200	41200	41200	0
158	20240226	161200	566883600	41200	41200	41200	41200	0
159	20240226	161100	566883600	41200	41200	41200	41200	0
160	20240226	161000	566883600	41200	41200	41200	41200	0
161	20240226	160900	566883600	41200	41200	41200	41200	0
162	20240226	160800	566883600	41200	41200	41200	41200	0
163	20240226	160700	566883600	41200	41200	41200	41200	0
164	20240226	160600	566883600	41200	41200	41200	41200	0
165	20240226	160500	566883600	41200	41200	41200	41200	0
166	20240226	160400	566883600	41200	41200	41200	41200	0
167	20240226	160300	566883600	41200	41200	41200	41200	0
168	20240226	160200	566883600	41200	41200	41200	41200	0
169	20240226	160100	566883600	41200	41200	41200	41200	0
170	20240226	160000	566883600	41200	41200	41200	41200	0
171	20240226	155900	566883600	41200	41200	41200	41200	0
172	20240226	155800	566883600	41200	41200	41200	41200	0
173	20240226	155700	566883600	41200	41200	41200	41200	0
174	20240226	155600	566883600	41200	41200	41200	41200	0
175	20240226	155500	566883600	41200	41200	41200	41200	0
176	20240226	155400	566883600	41200	41200	41200	41200	0
177	20240226	155300	566883600	41200	41200	41200	41200	0
178	20240226	155200	566883600	41200	41200	41200	41200	0
179	20240226	155100	566883600	41200	41200	41200	41200	0
180	20240226	155000	566883600	41200	41200	41200	41200	0
181	20240226	154900	566883600	41200	41200	41200	41200	0
182	20240226	154800	566883600	41200	41200	41200	41200	617
183	20240226	154700	566883600	41200	41200	41200	41200	0
184	20240226	154600	566883600	41200	41200	41200	41200	0
185	20240226	154500	566883600	41200	41200	41200	41200	0
186	20240226	154400	566883600	41200	41200	41200	41200	0
187	20240226	154300	566883600	41200	41200	41200	41200	0
188	20240226	154200	566883600	41200	41200	41200	41200	0
189	20240226	154100	566883600	41200	41200	41200	41200	0
190	20240226	154000	566883600	41200	41200	41200	41200	0
191	20240226	153900	566883600	41200	41200	41200	41200	0
192	20240226	153800	566883600	41200	41200	41200	41200	0
193	20240226	153700	566883600	41200	41200	41200	41200	0
194	20240226	153600	566883600	41200	41200	41200	41200	0
195	20240226	153500	566883600	41200	41200	41200	41200	0
196	20240226	153400	566883600	41200	41200	41200	41200	0
197	20240226	153300	566883600	41200	41200	41200	41200	0
198	20240226	153200	566883600	41200	41200	41200	41200	0
199	20240226	153100	566883600	41200	41200	41200	41200	0
200	20240226	153000	566883600	41200	41200	41200	41200	617
201	20240226	152900	541463200	41300	41300	41300	41300	0
202	20240226	152800	541463200	41300	41300	41300	41300	0
203	20240226	152700	541463200	41300	41300	41300	41300	0
204	20240226	152600	541463200	41300	41300	41300	41300	0
205	20240226	152500	541463200	41300	41300	41300	41300	0
206	20240226	152400	541463200	41300	41300	41300	41300	0
207	20240226	152300	541463200	41300	41300	41300	41300	0
208	20240226	152200	541463200	41300	41300	41300	41300	0
209	20240226	152100	541463200	41300	41300	41300	41300	0
210	20240226	152000	541463200	41300	41300	41300	41300	0
211	20240226	151900	541463200	41300	41300	41300	41300	4
212	20240226	151800	541298000	41350	41350	41350	41350	2
213	20240226	151700	541215300	41250	41250	41250	41250	0
214	20240226	151600	541215300	41250	41250	41250	41250	0
215	20240226	151500	541215300	41250	41250	41250	41250	0
216	20240226	151400	541215300	41250	41250	41250	41250	0
217	20240226	151300	541215300	41250	41250	41250	41250	0
218	20240226	151200	541215300	41250	41250	41250	41250	0
219	20240226	151100	541215300	41250	41250	41250	41250	0
220	20240226	151000	541215300	41250	41400	41400	41250	3
221	20240226	150900	541091400	41350	41250	41350	41250	102
222	20240226	150800	536878700	41250	41250	41250	41250	0
223	20240226	150700	536878700	41250	41250	41250	41250	0
224	20240226	150600	536878700	41250	41250	41250	41250	0
225	20240226	150500	536878700	41250	41300	41300	41250	224
226	20240226	150400	527634600	41250	41300	41300	41250	21
227	20240226	150300	526767500	41300	41300	41300	41300	383
228	20240226	150200	510949600	41200	41200	41200	41200	2
229	20240226	150100	510867200	41150	41150	41150	41150	0
230	20240226	150000	510867200	41150	41150	41150	41150	0
231	20240226	145900	510867200	41150	41150	41150	41150	0
232	20240226	145800	510867200	41150	41150	41150	41150	0
233	20240226	145700	510867200	41150	41150	41150	41150	0
234	20240226	145600	510867200	41150	41150	41150	41150	0
235	20240226	145500	510867200	41150	41150	41150	41150	0
236	20240226	145400	510867200	41150	41150	41150	41150	0
237	20240226	145300	510867200	41150	41150	41150	41150	0
238	20240226	145200	510867200	41150	41150	41150	41150	0
239	20240226	145100	510867200	41150	41150	41150	41150	0
240	20240226	145000	510867200	41150	41150	41150	41150	0
241	20240226	144900	510867200	41150	41150	41150	41150	0
242	20240226	144800	510867200	41150	41150	41150	41150	0
243	20240226	144700	510867200	41150	41150	41150	41150	0
244	20240226	144600	510867200	41150	41150	41150	41150	0
245	20240226	144500	510867200	41150	41150	41150	41150	1
246	20240226	144400	510826050	41350	41350	41350	41350	0
247	20240226	144300	510826050	41350	41350	41350	41350	2
248	20240226	144200	510743350	41300	41300	41300	41300	0
249	20240226	144100	510743350	41300	41300	41300	41300	10
250	20240226	144000	510330350	41300	41300	41300	41300	1
251	20240226	143900	510289050	41250	41250	41250	41250	0
252	20240226	143800	510289050	41250	41250	41250	41250	2
253	20240226	143700	510206550	41250	41250	41250	41250	0
254	20240226	143600	510206550	41250	41250	41250	41250	0
255	20240226	143500	510206550	41250	41250	41250	41250	0
256	20240226	143400	510206550	41250	41250	41250	41250	0
257	20240226	143300	510206550	41250	41250	41250	41250	0
258	20240226	143200	510206550	41250	41250	41250	41250	0
259	20240226	143100	510206550	41250	41250	41250	41250	10
260	20240226	143000	509794050	41350	41350	41350	41350	0
261	20240226	142900	509794050	41350	41350	41350	41350	0
262	20240226	142800	509794050	41350	41350	41350	41350	0
263	20240226	142700	509794050	41350	41350	41350	41350	0
264	20240226	142600	509794050	41350	41350	41350	41350	0
265	20240226	142500	509794050	41350	41350	41350	41350	0
266	20240226	142400	509794050	41350	41350	41350	41350	0
267	20240226	142300	509794050	41350	41350	41350	41350	0
268	20240226	142200	509794050	41350	41350	41350	41350	0
269	20240226	142100	509794050	41350	41350	41350	41350	0
270	20240226	142000	509794050	41350	41350	41350	41350	2
271	20240226	141900	509711350	41250	41250	41250	41250	0
272	20240226	141800	509711350	41250	41250	41250	41250	0
273	20240226	141700	509711350	41250	41250	41250	41250	0
274	20240226	141600	509711350	41250	41250	41250	41250	0
275	20240226	141500	509711350	41250	41250	41250	41250	0
276	20240226	141400	509711350	41250	41250	41250	41250	0
277	20240226	141300	509711350	41250	41250	41250	41250	2
278	20240226	141200	509628850	41150	41150	41150	41150	16
279	20240226	141100	508970450	41100	41100	41100	41100	0
280	20240226	141000	508970450	41100	41100	41100	41100	3
281	20240226	140900	508847150	41100	41100	41100	41100	100
282	20240226	140800	504737150	41150	41150	41150	41150	46
283	20240226	140700	502844250	41150	41150	41150	41150	106
284	20240226	140600	498482350	41150	41150	41150	41150	0
285	20240226	140500	498482350	41150	41150	41150	41150	0
286	20240226	140400	498482350	41150	41150	41150	41150	0
287	20240226	140300	498482350	41150	41150	41150	41150	0
288	20240226	140200	498482350	41150	41150	41150	41150	0
289	20240226	140100	498482350	41150	41150	41150	41150	0
290	20240226	140000	498482350	41150	41150	41150	41150	0
291	20240226	135900	498482350	41150	41150	41150	41150	0
292	20240226	135800	498482350	41150	41150	41150	41150	0
293	20240226	135700	498482350	41150	41150	41150	41150	1
294	20240226	135600	498441200	41200	41200	41200	41200	0
295	20240226	135500	498441200	41200	41200	41200	41200	0
296	20240226	135400	498441200	41200	41200	41200	41200	0
297	20240226	135300	498441200	41200	41200	41200	41200	13
298	20240226	135200	497905600	41150	41150	41150	41150	2
299	20240226	135100	497823300	41150	41150	41150	41150	14
300	20240226	135000	497247200	41150	41150	41150	41150	0
301	20240226	134900	497247200	41150	41150	41150	41150	100
302	20240226	134800	493132200	41150	41150	41150	41150	0
303	20240226	134700	493132200	41150	41150	41150	41150	0
304	20240226	134600	493132200	41150	41150	41150	41150	0
305	20240226	134500	493132200	41150	41150	41150	41150	0
306	20240226	134400	493132200	41150	41150	41150	41150	0
307	20240226	134300	493132200	41150	41150	41150	41150	0
308	20240226	134200	493132200	41150	41150	41150	41150	0
309	20240226	134100	493132200	41150	41150	41150	41150	0
310	20240226	134000	493132200	41150	41150	41150	41150	0
311	20240226	133900	493132200	41150	41150	41150	41150	0
312	20240226	133800	493132200	41150	41150	41150	41150	0
313	20240226	133700	493132200	41150	41150	41150	41150	2
314	20240226	133600	493049900	41200	41200	41200	41200	0
315	20240226	133500	493049900	41200	41200	41200	41200	0
316	20240226	133400	493049900	41200	41200	41200	41200	0
317	20240226	133300	493049900	41200	41200	41200	41200	0
318	20240226	133200	493049900	41200	41200	41200	41200	0
319	20240226	133100	493049900	41200	41200	41200	41200	0
320	20240226	133000	493049900	41200	41200	41200	41200	0
321	20240226	132900	493049900	41200	41200	41200	41200	0
322	20240226	132800	493049900	41200	41250	41250	41100	251
323	20240226	132700	482724950	41300	41300	41300	41300	2
324	20240226	132600	482642350	41300	41300	41300	41300	0
325	20240226	132500	482642350	41300	41300	41300	41300	708
326	20240226	132400	453401950	41300	41300	41300	41300	0
327	20240226	132300	453401950	41300	41300	41300	41300	28
328	20240226	132200	452245550	41300	41300	41300	41300	0
329	20240226	132100	452245550	41300	41300	41300	41300	0
330	20240226	132000	452245550	41300	41300	41300	41300	0
331	20240226	131900	452245550	41300	41300	41300	41300	1
332	20240226	131800	452204250	41300	41300	41300	41300	0
333	20240226	131700	452204250	41300	41300	41300	41300	0
334	20240226	131600	452204250	41300	41300	41300	41300	0
335	20240226	131500	452204250	41300	41300	41300	41300	12
336	20240226	131400	451708650	41300	41300	41300	41300	0
337	20240226	131300	451708650	41300	41300	41300	41300	0
338	20240226	131200	451708650	41300	41300	41300	41300	0
339	20240226	131100	451708650	41300	41300	41300	41300	0
340	20240226	131000	451708650	41300	41300	41300	41300	0
341	20240226	130900	451708650	41300	41300	41300	41300	5
342	20240226	130800	451502150	41300	41300	41300	41300	3
343	20240226	130700	451378250	41400	41400	41400	41400	0
344	20240226	130600	451378250	41400	41400	41400	41400	0
345	20240226	130500	451378250	41400	41400	41400	41400	31
346	20240226	130400	450094850	41400	41400	41400	41400	15
347	20240226	130300	449473850	41400	41400	41400	41400	0
348	20240226	130200	449473850	41400	41400	41400	41400	0
349	20240226	130100	449473850	41400	41400	41400	41400	2
350	20240226	130000	449391050	41450	41450	41450	41450	1
351	20240226	125900	449349600	41450	41450	41450	41450	0
352	20240226	125800	449349600	41450	41450	41450	41450	0
353	20240226	125700	449349600	41450	41450	41450	41450	6
354	20240226	125600	449100900	41500	41500	41500	41500	0
355	20240226	125500	449100900	41500	41500	41500	41500	0
356	20240226	125400	449100900	41500	41500	41500	41500	0
357	20240226	125300	449100900	41500	41500	41500	41500	0
358	20240226	125200	449100900	41500	41450	41500	41450	13
359	20240226	125100	448561550	41450	41450	41450	41450	0
360	20240226	125000	448561550	41450	41400	41450	41400	2
361	20240226	124900	448478700	41450	41450	41450	41450	0
362	20240226	124800	448478700	41450	41450	41450	41450	0
363	20240226	124700	448478700	41450	41450	41450	41450	0
364	20240226	124600	448478700	41450	41450	41450	41450	1
365	20240226	124500	448437250	41450	41450	41450	41450	0
366	20240226	124400	448437250	41450	41450	41450	41450	0
367	20240226	124300	448437250	41450	41450	41450	41450	0
368	20240226	124200	448437250	41450	41450	41450	41450	0
369	20240226	124100	448437250	41450	41450	41450	41450	0
370	20240226	124000	448437250	41450	41450	41450	41450	1
371	20240226	123900	448395800	41400	41400	41400	41400	0
372	20240226	123800	448395800	41400	41400	41400	41400	0
373	20240226	123700	448395800	41400	41400	41400	41400	0
374	20240226	123600	448395800	41400	41400	41400	41400	0
375	20240226	123500	448395800	41400	41400	41400	41400	0
376	20240226	123400	448395800	41400	41400	41400	41400	0
377	20240226	123300	448395800	41400	41400	41400	41400	0
378	20240226	123200	448395800	41400	41400	41400	41400	0
379	20240226	123100	448395800	41400	41400	41400	41400	0
380	20240226	123000	448395800	41400	41400	41400	41400	0
381	20240226	122900	448395800	41400	41400	41400	41400	0
382	20240226	122800	448395800	41400	41400	41400	41400	0
383	20240226	122700	448395800	41400	41400	41400	41400	0
384	20240226	122600	448395800	41400	41400	41400	41400	0
385	20240226	122500	448395800	41400	41400	41400	41400	116
386	20240226	122400	443593400	41400	41400	41400	41400	0
387	20240226	122300	443593400	41400	41400	41400	41400	0
388	20240226	122200	443593400	41400	41400	41400	41400	0
389	20240226	122100	443593400	41400	41400	41400	41400	0
390	20240226	122000	443593400	41400	41400	41400	41400	0
391	20240226	121900	443593400	41400	41400	41400	41400	0
392	20240226	121800	443593400	41400	41400	41400	41400	0
393	20240226	121700	443593400	41400	41400	41400	41400	0
394	20240226	121600	443593400	41400	41400	41400	41400	0
395	20240226	121500	443593400	41400	41400	41400	41400	0
396	20240226	121400	443593400	41400	41400	41400	41400	0
397	20240226	121300	443593400	41400	41400	41400	41400	1
398	20240226	121200	443552000	41350	41350	41350	41350	0
399	20240226	121100	443552000	41350	41350	41350	41350	0
400	20240226	121000	443552000	41350	41300	41350	41300	17
401	20240226	120900	442849850	41350	41350	41350	41350	7
402	20240226	120800	442560400	41350	41350	41350	41350	4
403	20240226	120700	442395000	41300	41300	41300	41300	0
404	20240226	120600	442395000	41300	41300	41300	41300	169
405	20240226	120500	435415300	41300	41300	41300	41300	8
406	20240226	120400	435084900	41300	41300	41300	41300	0
407	20240226	120300	435084900	41300	41300	41300	41300	0
408	20240226	120200	435084900	41300	41300	41300	41300	0
409	20240226	120100	435084900	41300	41300	41300	41300	40
410	20240226	120000	433432900	41400	41400	41400	41400	1
411	20240226	115900	433391500	41400	41400	41400	41400	0
412	20240226	115800	433391500	41400	41400	41400	41400	0
413	20240226	115700	433391500	41400	41400	41400	41400	1
414	20240226	115600	433350100	41450	41450	41450	41450	0
415	20240226	115500	433350100	41450	41300	41450	41300	13
416	20240226	115400	432811400	41450	41450	41450	41450	0
417	20240226	115300	432811400	41450	41450	41450	41450	0
418	20240226	115200	432811400	41450	41450	41450	41450	0
419	20240226	115100	432811400	41450	41450	41450	41450	0
420	20240226	115000	432811400	41450	41450	41450	41450	0
421	20240226	114900	432811400	41450	41450	41450	41450	0
422	20240226	114800	432811400	41450	41450	41450	41450	1
423	20240226	114700	432769950	41350	41300	41350	41300	48
424	20240226	114600	430785250	41300	41300	41300	41300	0
425	20240226	114500	430785250	41300	41300	41300	41300	0
426	20240226	114400	430785250	41300	41300	41300	41300	5
427	20240226	114300	430578750	41300	41300	41300	41300	0
428	20240226	114200	430578750	41300	41300	41300	41300	0
429	20240226	114100	430578750	41300	41300	41300	41300	0
430	20240226	114000	430578750	41300	41300	41300	41300	0
431	20240226	113900	430578750	41300	41300	41300	41300	1
432	20240226	113800	430537450	41300	41300	41300	41300	1
433	20240226	113700	430496150	41300	41300	41300	41300	0
434	20240226	113600	430496150	41300	41300	41300	41300	0
435	20240226	113500	430496150	41300	41300	41300	41300	0
436	20240226	113400	430496150	41300	41300	41300	41300	0
437	20240226	113300	430496150	41300	41300	41300	41300	0
438	20240226	113200	430496150	41300	41300	41300	41300	3
439	20240226	113100	430372250	41200	41200	41200	41200	867
440	20240226	113000	394651850	41250	41050	41250	41050	519
441	20240226	112900	373302350	41050	41050	41050	41050	382
442	20240226	112800	357621250	41100	41100	41100	41100	373
443	20240226	112700	342290950	41200	41200	41200	41200	0
444	20240226	112600	342290950	41200	41150	41200	41150	408
445	20240226	112500	325500350	41150	41150	41150	41150	0
446	20240226	112400	325500350	41150	41150	41150	41150	0
447	20240226	112300	325500350	41150	41150	41150	41150	0
448	20240226	112200	325500350	41150	41150	41150	41150	0
449	20240226	112100	325500350	41150	41150	41150	41150	0
450	20240226	112000	325500350	41150	41150	41150	41150	4
451	20240226	111900	325335750	41150	41150	41150	41150	0
452	20240226	111800	325335750	41150	41150	41150	41150	0
453	20240226	111700	325335750	41150	41150	41150	41150	1
454	20240226	111600	325294600	41100	41100	41100	41100	23
455	20240226	111500	324349300	41100	41100	41100	41100	0
456	20240226	111400	324349300	41100	41100	41100	41100	0
457	20240226	111300	324349300	41100	41100	41100	41100	0
458	20240226	111200	324349300	41100	41100	41100	41100	2
459	20240226	111100	324267100	41100	41100	41100	41100	0
460	20240226	111000	324267100	41100	41100	41100	41100	0
461	20240226	110900	324267100	41100	41100	41100	41100	0
462	20240226	110800	324267100	41100	41150	41150	41100	47
463	20240226	110700	322335200	41150	41150	41150	41150	0
464	20240226	110600	322335200	41150	41150	41150	41150	2
465	20240226	110500	322252900	41200	41200	41200	41200	3
466	20240226	110400	322129300	41200	41150	41200	41100	13
467	20240226	110300	321594250	41200	41200	41200	41200	0
468	20240226	110200	321594250	41200	41200	41200	41200	1
469	20240226	110100	321553050	41200	41200	41200	41200	0
470	20240226	110000	321553050	41200	41150	41200	41150	6
471	20240226	105900	321305950	41200	41200	41200	41200	0
472	20240226	105800	321305950	41200	41200	41200	41200	0
473	20240226	105700	321305950	41200	41200	41200	41200	0
474	20240226	105600	321305950	41200	41200	41200	41200	0
475	20240226	105500	321305950	41200	41200	41200	41200	0
476	20240226	105400	321305950	41200	41200	41200	41200	0
477	20240226	105300	321305950	41200	41200	41200	41200	0
478	20240226	105200	321305950	41200	41200	41200	41200	0
479	20240226	105100	321305950	41200	41200	41200	41200	0
480	20240226	105000	321305950	41200	41200	41200	41200	0
481	20240226	104900	321305950	41200	41200	41200	41200	9
482	20240226	104800	320935150	41200	41200	41200	41200	0
483	20240226	104700	320935150	41200	41200	41200	41200	200
484	20240226	104600	312695150	41150	41150	41150	41150	31
485	20240226	104500	311419500	41300	41300	41300	41300	0
486	20240226	104400	311419500	41300	41300	41300	41300	0
487	20240226	104300	311419500	41300	41300	41300	41300	0
488	20240226	104200	311419500	41300	41300	41300	41300	1
489	20240226	104100	311378200	41150	41150	41150	41150	0
490	20240226	104000	311378200	41150	41150	41150	41150	0
491	20240226	103900	311378200	41150	41150	41150	41150	0
492	20240226	103800	311378200	41150	41150	41150	41150	0
493	20240226	103700	311378200	41150	41150	41150	41150	0
494	20240226	103600	311378200	41150	41150	41150	41150	0
495	20240226	103500	311378200	41150	41150	41150	41150	10
496	20240226	103400	310966700	41150	41100	41150	41100	23
497	20240226	103300	310020350	41150	41150	41150	41150	20
498	20240226	103200	309197350	41100	41100	41100	41100	0
499	20240226	103100	309197350	41100	41100	41100	41100	0
500	20240226	103000	309197350	41100	41100	41100	41100	112
501	20240226	102900	304594150	41500	41050	41500	41050	446
502	20240226	102800	286216300	41050	41100	41100	41050	153
503	20240226	102700	279932950	41150	41150	41150	41150	2
504	20240226	102600	279850650	41200	41250	41250	41200	6
505	20240226	102500	279603200	41350	41200	41550	41200	240
506	20240226	102400	269683300	41100	41100	41100	41100	80
507	20240226	102300	266395300	41150	41150	41150	41150	232
508	20240226	102200	256848500	41150	41150	41150	41150	6
509	20240226	102100	256601600	41150	41150	41150	41150	0
510	20240226	102000	256601600	41150	41150	41150	41150	30
511	20240226	101900	255367100	41150	41150	41150	41150	0
512	20240226	101800	255367100	41150	41150	41150	41150	0
513	20240226	101700	255367100	41150	41150	41150	41150	0
514	20240226	101600	255367100	41150	41150	41150	41150	0
515	20240226	101500	255367100	41150	41150	41150	41150	24
516	20240226	101400	254379500	41100	41100	41100	41100	10
517	20240226	101300	253968500	41100	41100	41100	41100	1
518	20240226	101200	253927400	41100	41100	41100	41100	60
519	20240226	101100	251461400	41100	41100	41100	41100	1
520	20240226	101000	251420300	41100	41100	41100	41100	11
521	20240226	100900	250968200	41100	41100	41100	41100	2
522	20240226	100800	250886000	41100	41150	41150	41100	53
523	20240226	100700	248705250	41150	41150	41150	41150	2
524	20240226	100600	248622950	41200	41200	41200	41200	58
525	20240226	100500	246233350	41250	41250	41250	41250	17
526	20240226	100400	245532100	41250	41100	41250	41100	48
527	20240226	100300	243558100	41200	41250	41250	41150	262
528	20240226	100200	232767100	41500	41400	41650	41350	289
529	20240226	100100	220798200	41300	41300	41300	41300	10
530	20240226	100000	220385200	41300	41400	41400	41200	82
531	20240226	095900	217001750	41400	41400	41400	41400	0
532	20240226	095800	217001750	41400	41400	41400	41400	0
533	20240226	095700	217001750	41400	41400	41400	41400	0
534	20240226	095600	217001750	41400	41300	41400	41300	6
535	20240226	095500	216753850	41300	41450	41450	41250	24
536	20240226	095400	215762600	41300	41300	41300	41300	12
537	20240226	095300	215267000	41500	41150	41500	41150	327
538	20240226	095200	201810500	41150	41200	41200	41150	24
539	20240226	095100	200822450	41200	41200	41200	41200	2
540	20240226	095000	200740050	41350	41200	41550	41200	340
541	20240226	094900	186700350	41150	41150	41150	41150	20
542	20240226	094800	185877350	41150	41150	41150	41150	128
543	20240226	094700	180610150	41150	41400	41400	41150	1041
544	20240226	094600	137682950	41400	41450	41450	41400	28
545	20240226	094500	136522400	41450	41500	41500	41450	36
546	20240226	094400	135028650	41500	41500	41500	41500	0
547	20240226	094300	135028650	41500	41500	41500	41500	11
548	20240226	094200	134572150	41500	41500	41500	41500	3
549	20240226	094100	134447650	41500	41450	41500	41450	42
550	20240226	094000	132704750	41550	41550	41550	41550	2
551	20240226	093900	132621650	41550	41400	41900	41400	619
552	20240226	093800	106799600	41400	41700	42200	41400	574
553	20240226	093700	82896800	41700	41700	41700	41700	0
554	20240226	093600	82896800	41700	41700	41700	41700	0
555	20240226	093500	82896800	41700	41700	41700	41700	1
556	20240226	093400	82855100	41700	41700	41700	41700	0
557	20240226	093300	82855100	41700	41700	41700	41700	0
558	20240226	093200	82855100	41700	41700	41700	41700	0
559	20240226	093100	82855100	41700	41700	41700	41700	8
560	20240226	093000	82521500	41650	41650	41650	41650	0
561	20240226	092900	82521500	41650	41650	41650	41650	0
562	20240226	092800	82521500	41650	41650	41650	41650	0
563	20240226	092700	82521500	41650	41650	41650	41650	1
564	20240226	092600	82479850	41650	41600	41650	41600	17
565	20240226	092500	81771900	41600	41600	41600	41600	0
566	20240226	092400	81771900	41600	41550	41600	41550	9
567	20240226	092300	81397550	41550	41550	41550	41550	1
568	20240226	092200	81356000	41550	41550	41550	41550	3
569	20240226	092100	81231350	41600	41600	41600	41600	0
570	20240226	092000	81231350	41600	41600	41600	41600	8
571	20240226	091900	80898550	41600	41650	41650	41600	37
572	20240226	091800	79357600	41600	41600	41600	41600	0
573	20240226	091700	79357600	41600	41600	41600	41600	5
574	20240226	091600	79149600	41500	41550	41550	41500	161
575	20240226	091500	72463150	41500	41600	41600	41250	770
576	20240226	091400	40543900	41600	41600	41600	41600	16
577	20240226	091300	39878300	41600	41600	41600	41600	0
578	20240226	091200	39878300	41600	41650	41650	41600	141
579	20240226	091100	34011500	41650	41650	41650	41650	10
580	20240226	091000	33595000	41600	41700	41700	41600	32
581	20240226	090900	32262600	41750	41950	41950	41750	413
582	20240226	090800	15005750	41950	42000	42000	41950	42
583	20240226	090700	13242050	42000	42000	42000	42000	0
584	20240226	090600	13242050	42000	42050	42050	42000	13
585	20240226	090500	12696000	42100	42200	42200	42100	105
586	20240226	090400	8270100	42150	42200	42200	42150	23
587	20240226	090300	7299650	42100	42200	42200	42100	25
588	20240226	090200	6245000	42300	42300	42300	42300	10
589	20240226	090100	5822000	42300	42000	42300	42000	17
590	20240226	090000	5106200	41950	42300	42300	41950	121