KissMeData/007310/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184800	662422500	406500	406500	406500	406500	80
3	20240227	184700	662422500	406500	406500	406500	406500	0
4	20240227	184600	662422500	406500	406500	406500	406500	0
5	20240227	184500	662422500	406500	406500	406500	406500	0
6	20240227	184400	662422500	406500	406500	406500	406500	0
7	20240227	184300	662422500	406500	406500	406500	406500	0
8	20240227	184200	662422500	406500	406500	406500	406500	0
9	20240227	184100	662422500	406500	406500	406500	406500	0
10	20240227	184000	662422500	406500	406500	406500	406500	0
11	20240227	183900	662422500	406500	406500	406500	406500	0
12	20240227	183800	662422500	406500	406500	406500	406500	0
13	20240227	183700	662422500	406500	406500	406500	406500	0
14	20240227	183600	662422500	406500	406500	406500	406500	0
15	20240227	183500	662422500	406500	406500	406500	406500	0
16	20240227	183400	662422500	406500	406500	406500	406500	0
17	20240227	183300	662422500	406500	406500	406500	406500	0
18	20240227	183200	662422500	406500	406500	406500	406500	0
19	20240227	183100	662422500	406500	406500	406500	406500	0
20	20240227	183000	662422500	406500	406500	406500	406500	0
21	20240227	182900	662422500	406500	406500	406500	406500	0
22	20240227	182800	662422500	406500	406500	406500	406500	0
23	20240227	182700	662422500	406500	406500	406500	406500	0
24	20240227	182600	662422500	406500	406500	406500	406500	0
25	20240227	182500	662422500	406500	406500	406500	406500	0
26	20240227	182400	662422500	406500	406500	406500	406500	0
27	20240227	182300	662422500	406500	406500	406500	406500	0
28	20240227	182200	662422500	406500	406500	406500	406500	0
29	20240227	182100	662422500	406500	406500	406500	406500	0
30	20240227	182000	662422500	406500	406500	406500	406500	0
31	20240227	181900	662422500	406500	406500	406500	406500	0
32	20240227	181800	662422500	406500	406500	406500	406500	80
33	20240227	181700	662422500	406500	406500	406500	406500	0
34	20240227	181600	662422500	406500	406500	406500	406500	0
35	20240227	181500	662422500	406500	406500	406500	406500	0
36	20240227	181400	662422500	406500	406500	406500	406500	0
37	20240227	181300	662422500	406500	406500	406500	406500	0
38	20240227	181200	662422500	406500	406500	406500	406500	0
39	20240227	181100	662422500	406500	406500	406500	406500	0
40	20240227	181000	662422500	406500	406500	406500	406500	0
41	20240227	180900	662422500	406500	406500	406500	406500	0
42	20240227	180800	662422500	406500	406500	406500	406500	0
43	20240227	180700	662422500	406500	406500	406500	406500	0
44	20240227	180600	662422500	406500	406500	406500	406500	0
45	20240227	180500	662422500	406500	406500	406500	406500	0
46	20240227	180400	662422500	406500	406500	406500	406500	0
47	20240227	180300	662422500	406500	406500	406500	406500	0
48	20240227	180200	662422500	406500	406500	406500	406500	0
49	20240227	180100	662422500	406500	406500	406500	406500	0
50	20240227	180000	662422500	406500	406500	406500	406500	0
51	20240227	175900	662422500	406500	406500	406500	406500	0
52	20240227	175800	662422500	406500	406500	406500	406500	0
53	20240227	175700	662422500	406500	406500	406500	406500	0
54	20240227	175600	662422500	406500	406500	406500	406500	0
55	20240227	175500	662422500	406500	406500	406500	406500	0
56	20240227	175400	662422500	406500	406500	406500	406500	0
57	20240227	175300	662422500	406500	406500	406500	406500	0
58	20240227	175200	662422500	406500	406500	406500	406500	0
59	20240227	175100	662422500	406500	406500	406500	406500	0
60	20240227	175000	662422500	406500	406500	406500	406500	0
61	20240227	174900	662422500	406500	406500	406500	406500	0
62	20240227	174800	662422500	406500	406500	406500	406500	80
63	20240227	174700	662422500	406500	406500	406500	406500	0
64	20240227	174600	662422500	406500	406500	406500	406500	0
65	20240227	174500	662422500	406500	406500	406500	406500	0
66	20240227	174400	662422500	406500	406500	406500	406500	0
67	20240227	174300	662422500	406500	406500	406500	406500	0
68	20240227	174200	662422500	406500	406500	406500	406500	0
69	20240227	174100	662422500	406500	406500	406500	406500	0
70	20240227	174000	662422500	406500	406500	406500	406500	0
71	20240227	173900	662422500	406500	406500	406500	406500	0
72	20240227	173800	662422500	406500	406500	406500	406500	0
73	20240227	173700	662422500	406500	406500	406500	406500	0
74	20240227	173600	662422500	406500	406500	406500	406500	0
75	20240227	173500	662422500	406500	406500	406500	406500	0
76	20240227	173400	662422500	406500	406500	406500	406500	0
77	20240227	173300	662422500	406500	406500	406500	406500	0
78	20240227	173200	662422500	406500	406500	406500	406500	0
79	20240227	173100	662422500	406500	406500	406500	406500	0
80	20240227	173000	662422500	406500	406500	406500	406500	0
81	20240227	172900	662422500	406500	406500	406500	406500	0
82	20240227	172800	662422500	406500	406500	406500	406500	0
83	20240227	172700	662422500	406500	406500	406500	406500	0
84	20240227	172600	662422500	406500	406500	406500	406500	0
85	20240227	172500	662422500	406500	406500	406500	406500	0
86	20240227	172400	662422500	406500	406500	406500	406500	0
87	20240227	172300	662422500	406500	406500	406500	406500	0
88	20240227	172200	662422500	406500	406500	406500	406500	0
89	20240227	172100	662422500	406500	406500	406500	406500	0
90	20240227	172000	662422500	406500	406500	406500	406500	0
91	20240227	171900	662422500	406500	406500	406500	406500	0
92	20240227	171800	662422500	406500	406500	406500	406500	80
93	20240227	171700	662422500	406500	406500	406500	406500	0
94	20240227	171600	662422500	406500	406500	406500	406500	0
95	20240227	171500	662422500	406500	406500	406500	406500	0
96	20240227	171400	662422500	406500	406500	406500	406500	0
97	20240227	171300	662422500	406500	406500	406500	406500	0
98	20240227	171200	662422500	406500	406500	406500	406500	0
99	20240227	171100	662422500	406500	406500	406500	406500	0
100	20240227	171000	662422500	406500	406500	406500	406500	0
101	20240227	170900	662422500	406500	406500	406500	406500	0
102	20240227	170800	662422500	406500	406500	406500	406500	0
103	20240227	170700	662422500	406500	406500	406500	406500	0
104	20240227	170600	662422500	406500	406500	406500	406500	0
105	20240227	170500	662422500	406500	406500	406500	406500	0
106	20240227	170400	662422500	406500	406500	406500	406500	0
107	20240227	170300	662422500	406500	406500	406500	406500	0
108	20240227	170200	662422500	406500	406500	406500	406500	0
109	20240227	170100	662422500	406500	406500	406500	406500	0
110	20240227	170000	662422500	406500	406500	406500	406500	0
111	20240227	165900	662422500	406500	406500	406500	406500	0
112	20240227	165800	662422500	406500	406500	406500	406500	0
113	20240227	165700	662422500	406500	406500	406500	406500	0
114	20240227	165600	662422500	406500	406500	406500	406500	0
115	20240227	165500	662422500	406500	406500	406500	406500	0
116	20240227	165400	662422500	406500	406500	406500	406500	0
117	20240227	165300	662422500	406500	406500	406500	406500	0
118	20240227	165200	662422500	406500	406500	406500	406500	0
119	20240227	165100	662422500	406500	406500	406500	406500	0
120	20240227	165000	662422500	406500	406500	406500	406500	0
121	20240227	164900	662422500	406500	406500	406500	406500	0
122	20240227	164800	662422500	406500	406500	406500	406500	80
123	20240227	164700	662422500	406500	406500	406500	406500	0
124	20240227	164600	662422500	406500	406500	406500	406500	0
125	20240227	164500	662422500	406500	406500	406500	406500	0
126	20240227	164400	662422500	406500	406500	406500	406500	0
127	20240227	164300	662422500	406500	406500	406500	406500	0
128	20240227	164200	662422500	406500	406500	406500	406500	0
129	20240227	164100	662422500	406500	406500	406500	406500	0
130	20240227	164000	662422500	406500	406500	406500	406500	0
131	20240227	163900	662422500	406500	406500	406500	406500	0
132	20240227	163800	662422500	406500	406500	406500	406500	0
133	20240227	163700	662422500	406500	406500	406500	406500	0
134	20240227	163600	662422500	406500	406500	406500	406500	0
135	20240227	163500	662422500	406500	406500	406500	406500	0
136	20240227	163400	662422500	406500	406500	406500	406500	0
137	20240227	163300	662422500	406500	406500	406500	406500	0
138	20240227	163200	662422500	406500	406500	406500	406500	0
139	20240227	163100	662422500	406500	406500	406500	406500	0
140	20240227	163000	662422500	406500	406500	406500	406500	0
141	20240227	162900	662422500	406500	406500	406500	406500	0
142	20240227	162800	662422500	406500	406500	406500	406500	0
143	20240227	162700	662422500	406500	406500	406500	406500	0
144	20240227	162600	662422500	406500	406500	406500	406500	0
145	20240227	162500	662422500	406500	406500	406500	406500	0
146	20240227	162400	662422500	406500	406500	406500	406500	0
147	20240227	162300	662422500	406500	406500	406500	406500	0
148	20240227	162200	662422500	406500	406500	406500	406500	0
149	20240227	162100	662422500	406500	406500	406500	406500	0
150	20240227	162000	662422500	406500	406500	406500	406500	0
151	20240227	161900	662422500	406500	406500	406500	406500	0
152	20240227	161800	662422500	406500	406500	406500	406500	80
153	20240227	161700	662422500	406500	406500	406500	406500	0
154	20240227	161600	662422500	406500	406500	406500	406500	0
155	20240227	161500	662422500	406500	406500	406500	406500	0
156	20240227	161400	662422500	406500	406500	406500	406500	0
157	20240227	161300	662422500	406500	406500	406500	406500	0
158	20240227	161200	662422500	406500	406500	406500	406500	0
159	20240227	161100	662422500	406500	406500	406500	406500	0
160	20240227	161000	662422500	406500	406500	406500	406500	0
161	20240227	160900	662422500	406500	406500	406500	406500	0
162	20240227	160800	662422500	406500	406500	406500	406500	0
163	20240227	160700	662422500	406500	406500	406500	406500	0
164	20240227	160600	662422500	406500	406500	406500	406500	0
165	20240227	160500	662422500	406500	406500	406500	406500	0
166	20240227	160400	662422500	406500	406500	406500	406500	0
167	20240227	160300	662422500	406500	406500	406500	406500	0
168	20240227	160200	662422500	406500	406500	406500	406500	0
169	20240227	160100	662422500	406500	406500	406500	406500	0
170	20240227	160000	662422500	406500	406500	406500	406500	0
171	20240227	155900	662422500	406500	406500	406500	406500	0
172	20240227	155800	662422500	406500	406500	406500	406500	0
173	20240227	155700	662422500	406500	406500	406500	406500	0
174	20240227	155600	662422500	406500	406500	406500	406500	0
175	20240227	155500	662422500	406500	406500	406500	406500	0
176	20240227	155400	662422500	406500	406500	406500	406500	0
177	20240227	155300	662422500	406500	406500	406500	406500	0
178	20240227	155200	662422500	406500	406500	406500	406500	0
179	20240227	155100	662422500	406500	406500	406500	406500	0
180	20240227	155000	662422500	406500	406500	406500	406500	0
181	20240227	154900	662422500	406500	406500	406500	406500	0
182	20240227	154800	662422500	406500	406500	406500	406500	80
183	20240227	154700	662422500	406500	406500	406500	406500	0
184	20240227	154600	662422500	406500	406500	406500	406500	0
185	20240227	154500	662422500	406500	406500	406500	406500	0
186	20240227	154400	662422500	406500	406500	406500	406500	0
187	20240227	154300	662422500	406500	406500	406500	406500	0
188	20240227	154200	662422500	406500	406500	406500	406500	0
189	20240227	154100	662422500	406500	406500	406500	406500	0
190	20240227	154000	662422500	406500	406500	406500	406500	0
191	20240227	153900	662422500	406500	406500	406500	406500	0
192	20240227	153800	662422500	406500	406500	406500	406500	0
193	20240227	153700	662422500	406500	406500	406500	406500	0
194	20240227	153600	662422500	406500	406500	406500	406500	0
195	20240227	153500	662422500	406500	406500	406500	406500	0
196	20240227	153400	662422500	406500	406500	406500	406500	0
197	20240227	153300	662422500	406500	406500	406500	406500	0
198	20240227	153200	662422500	406500	406500	406500	406500	0
199	20240227	153100	662422500	406500	406500	406500	406500	0
200	20240227	153000	662422500	406500	406500	406500	406500	80
201	20240227	152900	629902500	405500	405500	405500	405500	0
202	20240227	152800	629902500	405500	405500	405500	405500	0
203	20240227	152700	629902500	405500	405500	405500	405500	0
204	20240227	152600	629902500	405500	405500	405500	405500	0
205	20240227	152500	629902500	405500	405500	405500	405500	0
206	20240227	152400	629902500	405500	405500	405500	405500	0
207	20240227	152300	629902500	405500	405500	405500	405500	0
208	20240227	152200	629902500	405500	405500	405500	405500	0
209	20240227	152100	629902500	405500	405500	405500	405500	0
210	20240227	152000	629902500	405500	405500	405500	405500	0
211	20240227	151900	629902500	405500	405500	405500	405500	0
212	20240227	151800	629902500	405500	405500	405500	405500	0
213	20240227	151700	629902500	405500	405500	405500	405500	1
214	20240227	151600	629497000	405500	405500	405500	405500	1
215	20240227	151500	629091500	406000	406500	406500	406000	15
216	20240227	151400	623001000	406500	406500	406500	406500	5
217	20240227	151300	620968500	407000	406500	407000	406500	11
218	20240227	151200	616495500	406500	406500	406500	406500	16
219	20240227	151100	609991500	406500	406500	406500	406500	1
220	20240227	151000	609585000	406500	406500	406500	406500	12
221	20240227	150900	604707000	406500	406500	406500	406500	0
222	20240227	150800	604707000	406500	406500	406500	406500	4
223	20240227	150700	603081000	406500	406500	406500	406500	0
224	20240227	150600	603081000	406500	406500	406500	406500	4
225	20240227	150500	601455000	406000	406000	406000	406000	0
226	20240227	150400	601455000	406000	406000	406000	406000	14
227	20240227	150300	595771000	406500	406500	406500	406500	1
228	20240227	150200	595364500	406000	406000	406000	406000	0
229	20240227	150100	595364500	406000	406000	406000	406000	0
230	20240227	150000	595364500	406000	406500	406500	406000	12
231	20240227	145900	590491000	406500	406500	406500	406500	0
232	20240227	145800	590491000	406500	406500	406500	406500	0
233	20240227	145700	590491000	406500	406500	406500	406500	2
234	20240227	145600	589678000	406500	406500	406500	406500	33
235	20240227	145500	576263500	406000	406000	406000	406000	1
236	20240227	145400	575857500	407000	407000	407000	407000	0
237	20240227	145300	575857500	407000	407000	407000	407000	0
238	20240227	145200	575857500	407000	407000	407000	407000	1
239	20240227	145100	575450500	407000	407000	407000	407000	0
240	20240227	145000	575450500	407000	407000	407000	407000	0
241	20240227	144900	575450500	407000	406000	407000	406000	6
242	20240227	144800	573012500	406000	406000	406000	406000	0
243	20240227	144700	573012500	406000	406000	406000	406000	2
244	20240227	144600	572200500	406000	406000	406000	406000	0
245	20240227	144500	572200500	406000	406000	406000	406000	5
246	20240227	144400	570170500	406000	406000	406000	406000	0
247	20240227	144300	570170500	406000	406000	406000	406000	1
248	20240227	144200	569764500	406000	406000	406000	406000	1
249	20240227	144100	569358500	405500	405500	405500	405500	3
250	20240227	144000	568142000	406000	406000	406000	406000	2
251	20240227	143900	567330000	406000	406000	406000	406000	3
252	20240227	143800	566112000	406000	406000	406000	406000	0
253	20240227	143700	566112000	406000	406000	406000	406000	0
254	20240227	143600	566112000	406000	406000	406000	406000	0
255	20240227	143500	566112000	406000	406000	406000	406000	0
256	20240227	143400	566112000	406000	406000	406000	406000	4
257	20240227	143300	564488000	408500	408500	408500	408500	0
258	20240227	143200	564488000	408500	408500	408500	408500	1
259	20240227	143100	564079500	408000	407000	408000	407000	121
260	20240227	143000	514774000	405500	405500	405500	405500	2
261	20240227	142900	513963000	406000	406000	406000	406000	0
262	20240227	142800	513963000	406000	406000	406500	406000	16
263	20240227	142700	507465500	406500	406500	406500	406500	4
264	20240227	142600	505839500	406000	406000	406000	406000	0
265	20240227	142500	505839500	406000	406000	406000	406000	0
266	20240227	142400	505839500	406000	407000	407000	406000	4
267	20240227	142300	504214500	407000	407000	407000	407000	0
268	20240227	142200	504214500	407000	407000	407000	407000	0
269	20240227	142100	504214500	407000	407000	407000	407000	1
270	20240227	142000	503807500	405500	405500	405500	405500	1
271	20240227	141900	503402000	405500	405500	405500	405500	0
272	20240227	141800	503402000	405500	405500	405500	405500	0
273	20240227	141700	503402000	405500	405500	406000	405500	8
274	20240227	141600	500156000	406000	406000	406000	406000	3
275	20240227	141500	498938000	405500	405500	405500	405500	1
276	20240227	141400	498532500	406000	406000	406000	406000	0
277	20240227	141300	498532500	406000	406000	406000	406000	0
278	20240227	141200	498532500	406000	406000	406000	406000	1
279	20240227	141100	498126500	406000	406000	406000	406000	5
280	20240227	141000	496096500	406000	406000	406000	406000	0
281	20240227	140900	496096500	406000	406000	406000	406000	0
282	20240227	140800	496096500	406000	406000	406000	406000	0
283	20240227	140700	496096500	406000	406000	406000	406000	4
284	20240227	140600	494472500	406000	406000	406000	406000	0
285	20240227	140500	494472500	406000	406000	406000	406000	0
286	20240227	140400	494472500	406000	406000	406000	406000	1
287	20240227	140300	494066500	407000	407000	407000	406500	7
288	20240227	140200	491218500	406000	406000	406000	406000	5
289	20240227	140100	489188500	406500	406000	406500	406000	6
290	20240227	140000	486751000	405500	405500	405500	405500	0
291	20240227	135900	486751000	405500	405500	405500	405500	0
292	20240227	135800	486751000	405500	405500	405500	405500	0
293	20240227	135700	486751000	405500	405500	405500	405500	2
294	20240227	135600	485940000	406000	406000	406000	406000	1
295	20240227	135500	485534000	406000	406000	406000	406000	0
296	20240227	135400	485534000	406000	406000	406000	406000	2
297	20240227	135300	484722000	405500	405500	405500	405500	1
298	20240227	135200	484316500	405500	405500	405500	405500	11
299	20240227	135100	479856000	405500	406000	406000	405500	23
300	20240227	135000	470518500	406500	406500	406500	406500	8
301	20240227	134900	467266500	406500	406500	406500	406500	0
302	20240227	134800	467266500	406500	406500	406500	406500	0
303	20240227	134700	467266500	406500	406500	406500	406500	0
304	20240227	134600	467266500	406500	406500	406500	406500	5
305	20240227	134500	465234000	406500	406500	406500	406500	0
306	20240227	134400	465234000	406500	406500	406500	406500	0
307	20240227	134300	465234000	406500	406500	406500	406500	3
308	20240227	134200	464014500	406500	406500	406500	406500	11
309	20240227	134100	459543000	407000	407000	407000	407000	0
310	20240227	134000	459543000	407000	407000	407000	407000	1
311	20240227	133900	459136000	407000	407000	407000	407000	6
312	20240227	133800	456694000	407000	406500	407000	406500	10
313	20240227	133700	452625000	406500	406500	406500	406500	0
314	20240227	133600	452625000	406500	406000	406500	406000	4
315	20240227	133500	451000000	405500	405500	405500	405500	0
316	20240227	133400	451000000	405500	405500	405500	405500	2
317	20240227	133300	450189000	406000	406000	406000	406000	2
318	20240227	133200	449377000	406000	406000	406000	406000	0
319	20240227	133100	449377000	406000	406000	406000	406000	1
320	20240227	133000	448971000	406500	406500	406500	406500	3
321	20240227	132900	447751500	407000	406000	407000	406000	16
322	20240227	132800	441249500	406000	406000	406000	406000	0
323	20240227	132700	441249500	406000	406000	406000	406000	0
324	20240227	132600	441249500	406000	406000	406000	406000	0
325	20240227	132500	441249500	406000	406000	406000	406000	0
326	20240227	132400	441249500	406000	406000	406000	406000	1
327	20240227	132300	440843500	406000	406000	406000	406000	0
328	20240227	132200	440843500	406000	406000	406000	406000	0
329	20240227	132100	440843500	406000	406000	406000	406000	0
330	20240227	132000	440843500	406000	406000	406000	406000	1
331	20240227	131900	440437500	405500	405500	405500	405500	11
332	20240227	131800	435977000	405500	405500	405500	405500	0
333	20240227	131700	435977000	405500	405500	405500	405500	1
334	20240227	131600	435571500	405500	405500	405500	405500	1
335	20240227	131500	435166000	406000	406000	406000	406000	1
336	20240227	131400	434760000	406000	406000	406000	406000	0
337	20240227	131300	434760000	406000	406000	406000	406000	4
338	20240227	131200	433136000	406000	406000	406000	406000	3
339	20240227	131100	431918000	406000	406000	406000	406000	3
340	20240227	131000	430700000	406000	406000	406000	406000	1
341	20240227	130900	430294000	406000	406000	406000	406000	2
342	20240227	130800	429482000	406000	406000	406000	406000	3
343	20240227	130700	428264000	406500	406500	406500	406500	0
344	20240227	130600	428264000	406500	406500	406500	406500	0
345	20240227	130500	428264000	406500	406500	406500	406500	0
346	20240227	130400	428264000	406500	406500	406500	406500	0
347	20240227	130300	428264000	406500	406500	406500	406500	1
348	20240227	130200	427857500	406500	406500	406500	406500	0
349	20240227	130100	427857500	406500	406500	406500	406500	7
350	20240227	130000	425012000	407000	407000	407000	407000	0
351	20240227	125900	425012000	407000	407000	407000	407000	0
352	20240227	125800	425012000	407000	406500	407000	406500	7
353	20240227	125700	422166000	407000	407000	407000	407000	0
354	20240227	125600	422166000	407000	407000	407000	407000	1
355	20240227	125500	421759000	406500	406500	406500	406500	1
356	20240227	125400	421352500	407000	407000	407000	407000	0
357	20240227	125300	421352500	407000	407000	407000	407000	0
358	20240227	125200	421352500	407000	407000	407000	407000	0
359	20240227	125100	421352500	407000	407000	407000	407000	0
360	20240227	125000	421352500	407000	407000	407000	407000	0
361	20240227	124900	421352500	407000	407000	407000	407000	0
362	20240227	124800	421352500	407000	407000	407000	407000	0
363	20240227	124700	421352500	407000	407000	407000	407000	0
364	20240227	124600	421352500	407000	407000	407000	407000	1
365	20240227	124500	420945500	406500	406500	406500	406500	1
366	20240227	124400	420539000	407000	407000	407000	407000	8
367	20240227	124300	417283000	407500	407500	407500	407500	0
368	20240227	124200	417283000	407500	407500	407500	407500	2
369	20240227	124100	416468000	407500	407000	407500	407000	23
370	20240227	124000	407096000	407000	407000	407000	407000	0
371	20240227	123900	407096000	407000	407000	407000	407000	1
372	20240227	123800	406689000	408000	408000	408000	408000	0
373	20240227	123700	406689000	408000	408000	408000	408000	0
374	20240227	123600	406689000	408000	408000	408000	408000	0
375	20240227	123500	406689000	408000	408000	408000	408000	1
376	20240227	123400	406281000	407000	407000	407000	407000	1
377	20240227	123300	405874000	408000	408000	408000	408000	1
378	20240227	123200	405466000	407000	407000	407000	407000	0
379	20240227	123100	405466000	407000	407000	407000	407000	0
380	20240227	123000	405466000	407000	407000	407000	407000	9
381	20240227	122900	401803000	407500	407500	407500	407500	2
382	20240227	122800	400988000	407000	407000	407000	407000	0
383	20240227	122700	400988000	407000	406000	407000	406000	23
384	20240227	122600	391628000	406000	406000	406000	406000	0
385	20240227	122500	391628000	406000	406000	406000	406000	0
386	20240227	122400	391628000	406000	406000	406000	406000	1
387	20240227	122300	391222000	407500	407500	407500	407500	0
388	20240227	122200	391222000	407500	407000	407500	407000	4
389	20240227	122100	389593000	407000	407000	407000	407000	0
390	20240227	122000	389593000	407000	407000	407000	407000	0
391	20240227	121900	389593000	407000	407000	407000	407000	0
392	20240227	121800	389593000	407000	407000	407000	407000	2
393	20240227	121700	388779000	406500	406500	406500	406500	2
394	20240227	121600	387966000	407000	407000	407000	407000	1
395	20240227	121500	387559000	405500	405500	405500	405500	0
396	20240227	121400	387559000	405500	405500	405500	405500	0
397	20240227	121300	387559000	405500	405500	405500	405500	0
398	20240227	121200	387559000	405500	406000	407000	405500	6
399	20240227	121100	385123000	405500	405500	405500	405500	1
400	20240227	121000	384717500	407000	405500	407000	405500	10
401	20240227	120900	380659000	405000	405000	405000	405000	2
402	20240227	120800	379849000	405500	405500	405500	405500	0
403	20240227	120700	379849000	405500	405500	405500	405500	0
404	20240227	120600	379849000	405500	405500	405500	405500	2
405	20240227	120500	379038000	405500	405500	405500	405500	0
406	20240227	120400	379038000	405500	405000	405500	405000	13
407	20240227	120300	373772500	405500	405500	405500	405500	0
408	20240227	120200	373772500	405500	405500	405500	405500	1
409	20240227	120100	373367000	405500	405000	405500	405000	2
410	20240227	120000	372556500	405000	405000	405000	405000	1
411	20240227	115900	372151500	405000	406000	407000	405000	15
412	20240227	115800	366071500	405500	405500	405500	405500	3
413	20240227	115700	364855000	405500	406000	406000	405500	12
414	20240227	115600	359986000	406000	406000	406000	406000	0
415	20240227	115500	359986000	406000	406000	406000	406000	1
416	20240227	115400	359580000	406000	406000	406000	406000	0
417	20240227	115300	359580000	406000	406000	406000	406000	0
418	20240227	115200	359580000	406000	406000	406000	406000	0
419	20240227	115100	359580000	406000	406000	406000	406000	0
420	20240227	115000	359580000	406000	406000	406000	406000	1
421	20240227	114900	359174000	406500	406500	406500	406500	0
422	20240227	114800	359174000	406500	406500	406500	406500	0
423	20240227	114700	359174000	406500	406500	406500	406500	3
424	20240227	114600	357954500	406500	406000	408000	406000	19
425	20240227	114500	350231000	406000	406000	406000	406000	1
426	20240227	114400	349825000	406000	405500	406000	405500	5
427	20240227	114300	347795500	405500	405500	405500	405500	0
428	20240227	114200	347795500	405500	405500	405500	405500	0
429	20240227	114100	347795500	405500	405500	405500	405500	0
430	20240227	114000	347795500	405500	405500	405500	405500	0
431	20240227	113900	347795500	405500	405500	405500	405500	0
432	20240227	113800	347795500	405500	405500	405500	405500	0
433	20240227	113700	347795500	405500	405500	405500	405500	1
434	20240227	113600	347390000	405500	405500	405500	405500	0
435	20240227	113500	347390000	405500	405500	405500	405500	0
436	20240227	113400	347390000	405500	405500	405500	405500	0
437	20240227	113300	347390000	405500	405500	405500	405500	0
438	20240227	113200	347390000	405500	405500	405500	405500	1
439	20240227	113100	346984500	405500	405500	405500	405500	1
440	20240227	113000	346579000	407500	405000	407500	405000	31
441	20240227	112900	334013000	405000	405000	405000	405000	0
442	20240227	112800	334013000	405000	405000	405000	405000	0
443	20240227	112700	334013000	405000	405000	405000	405000	14
444	20240227	112600	328343000	405000	405500	405500	405000	10
445	20240227	112500	324288500	405500	405500	405500	405500	0
446	20240227	112400	324288500	405500	405500	405500	405500	0
447	20240227	112300	324288500	405500	405500	405500	405500	0
448	20240227	112200	324288500	405500	405500	405500	405500	0
449	20240227	112100	324288500	405500	405500	405500	405000	20
450	20240227	112000	316179500	406000	406000	406000	406000	0
451	20240227	111900	316179500	406000	406000	406000	406000	0
452	20240227	111800	316179500	406000	406500	406500	406000	5
453	20240227	111700	314147500	406500	406500	406500	406500	0
454	20240227	111600	314147500	406500	406500	406500	406500	1
455	20240227	111500	313741000	406500	407000	407000	406500	10
456	20240227	111400	309671500	407500	407500	407500	407500	0
457	20240227	111300	309671500	407500	407500	407500	407500	0
458	20240227	111200	309671500	407500	407500	407500	407500	0
459	20240227	111100	309671500	407500	407500	407500	407500	0
460	20240227	111000	309671500	407500	408000	408000	407500	19
461	20240227	110900	301928500	407500	407500	407500	407500	2
462	20240227	110800	301113500	407000	407000	407000	407000	0
463	20240227	110700	301113500	407000	407000	407000	407000	0
464	20240227	110600	301113500	407000	407000	407000	407000	0
465	20240227	110500	301113500	407000	407000	407000	407000	2
466	20240227	110400	300299500	408000	408000	408000	408000	0
467	20240227	110300	300299500	408000	407000	408000	407000	30
468	20240227	110200	288078000	407000	407000	407000	407000	3
469	20240227	110100	286857000	406500	406500	406500	406500	0
470	20240227	110000	286857000	406500	406500	406500	406500	1
471	20240227	105900	286450500	407000	407000	407000	407000	0
472	20240227	105800	286450500	407000	407000	407000	407000	0
473	20240227	105700	286450500	407000	407000	407000	407000	0
474	20240227	105600	286450500	407000	407000	407000	407000	0
475	20240227	105500	286450500	407000	407000	407000	407000	0
476	20240227	105400	286450500	407000	405500	407000	405500	32
477	20240227	105300	273470500	405500	405500	405500	405500	4
478	20240227	105200	271848500	405000	405500	405500	405000	5
479	20240227	105100	269821500	405500	405500	405500	405500	14
480	20240227	105000	264144500	405000	405000	405000	405000	0
481	20240227	104900	264144500	405000	405500	405500	405000	5
482	20240227	104800	262119000	405500	405500	405500	405500	0
483	20240227	104700	262119000	405500	406000	406000	405500	6
484	20240227	104600	259685500	407000	407000	407000	406500	12
485	20240227	104500	254802000	407000	407000	407000	407000	0
486	20240227	104400	254802000	407000	407000	407000	407000	0
487	20240227	104300	254802000	407000	407000	407000	407000	0
488	20240227	104200	254802000	407000	407000	407000	407000	1
489	20240227	104100	254395000	407000	407000	407000	407000	1
490	20240227	104000	253988000	407500	407500	407500	407500	1
491	20240227	103900	253580500	407500	407500	407500	407500	0
492	20240227	103800	253580500	407500	407500	407500	407500	11
493	20240227	103700	249098000	408000	407500	408000	407500	6
494	20240227	103600	246652000	407500	407000	407500	407000	12
495	20240227	103500	241767500	405000	405000	405000	405000	0
496	20240227	103400	241767500	405000	405000	405000	405000	10
497	20240227	103300	237717500	405000	405000	405000	405000	0
498	20240227	103200	237717500	405000	405000	405000	405000	0
499	20240227	103100	237717500	405000	405000	405500	405000	56
500	20240227	103000	215037000	405500	405500	405500	405500	0
501	20240227	102900	215037000	405500	405500	405500	405500	0
502	20240227	102800	215037000	405500	405500	405500	405500	0
503	20240227	102700	215037000	405500	405500	405500	405500	0
504	20240227	102600	215037000	405500	405500	405500	405500	0
505	20240227	102500	215037000	405500	405500	405500	405500	5
506	20240227	102400	213009500	405500	405500	405500	405500	2
507	20240227	102300	212198500	405500	405500	405500	405500	14
508	20240227	102200	206521500	406000	406000	406000	406000	0
509	20240227	102100	206521500	406000	406000	406000	406000	1
510	20240227	102000	206115500	405500	405500	405500	405500	0
511	20240227	101900	206115500	405500	405500	405500	405500	0
512	20240227	101800	206115500	405500	405500	405500	405500	1
513	20240227	101700	205710000	406000	405000	406000	405000	31
514	20240227	101600	193154000	407500	407500	407500	407500	1
515	20240227	101500	192746500	405500	405500	405500	405500	17
516	20240227	101400	185853000	405500	405500	405500	405500	0
517	20240227	101300	185853000	405500	407000	407000	405500	5
518	20240227	101200	183822500	407500	407500	407500	405500	24
519	20240227	101100	174074000	407500	407500	407500	407500	5
520	20240227	101000	172036500	407500	407500	407500	407500	1
521	20240227	100900	171629000	407500	407500	407500	407500	0
522	20240227	100800	171629000	407500	407500	407500	407500	4
523	20240227	100700	169999000	406500	406500	406500	406500	1
524	20240227	100600	169592500	407000	407000	407000	407000	0
525	20240227	100500	169592500	407000	407500	407500	407000	8
526	20240227	100400	166335000	407000	407000	407000	407000	2
527	20240227	100300	165521000	408000	408000	408000	408000	0
528	20240227	100200	165521000	408000	408000	408000	408000	0
529	20240227	100100	165521000	408000	408000	408000	408000	0
530	20240227	100000	165521000	408000	408000	408000	406000	8
531	20240227	095900	162266500	406500	406500	406500	406500	0
532	20240227	095800	162266500	406500	406000	406500	406000	2
533	20240227	095700	161454000	406000	406000	406000	406000	1
534	20240227	095600	161048000	406000	406500	406500	406000	5
535	20240227	095500	159017500	406500	406500	406500	406500	5
536	20240227	095400	156985000	407000	407000	407000	407000	0
537	20240227	095300	156985000	407000	407000	407000	407000	2
538	20240227	095200	156171000	406500	406500	407000	406500	12
539	20240227	095100	151290000	406000	406000	406000	406000	0
540	20240227	095000	151290000	406000	406000	406000	406000	0
541	20240227	094900	151290000	406000	406000	406000	406000	0
542	20240227	094800	151290000	406000	406000	406000	406000	0
543	20240227	094700	151290000	406000	406000	406000	406000	5
544	20240227	094600	149260000	408000	407500	408000	407500	6
545	20240227	094500	146813000	406500	406500	406500	406500	1
546	20240227	094400	146406500	405000	405000	405000	405000	0
547	20240227	094300	146406500	405000	405500	405500	405000	47
548	20240227	094200	127371000	405500	407500	407500	405500	5
549	20240227	094100	125341500	407000	407000	407000	407000	2
550	20240227	094000	124527500	405500	405500	405500	405500	2
551	20240227	093900	123716500	405500	405500	405500	405500	9
552	20240227	093800	120067000	405500	405000	405500	405000	3
553	20240227	093700	118851500	405500	405500	405500	405000	38
554	20240227	093600	103443500	406000	406000	406000	406000	1
555	20240227	093500	103037500	406000	406000	406000	406000	25
556	20240227	093400	92887500	406500	407000	407000	406500	16
557	20240227	093300	86381500	407000	407000	407000	407000	0
558	20240227	093200	86381500	407000	407000	407000	407000	3
559	20240227	093100	85160500	407000	407500	407500	407000	11
560	20240227	093000	80682500	407500	407500	407500	407500	3
561	20240227	092900	79460000	407000	407000	407000	407000	1
562	20240227	092800	79053000	407500	407500	407500	407500	0
563	20240227	092700	79053000	407500	407000	407500	407000	3
564	20240227	092600	77831000	407000	407500	407500	407000	21
565	20240227	092500	69282000	408000	408000	408000	408000	1
566	20240227	092400	68874000	408500	408500	408500	408500	0
567	20240227	092300	68874000	408500	408500	408500	408500	5
568	20240227	092200	66831500	407500	408000	408000	407500	6
569	20240227	092100	64386000	408500	408000	408500	408000	5
570	20240227	092000	62345000	408000	407500	408000	407500	4
571	20240227	091900	60714000	407000	407000	407000	407000	0
572	20240227	091800	60714000	407000	407000	407000	407000	0
573	20240227	091700	60714000	407000	407000	407000	407000	2
574	20240227	091600	59900000	406500	406500	406500	406500	0
575	20240227	091500	59900000	406500	407000	407000	406500	8
576	20240227	091400	56646000	407500	408000	408000	407500	4
577	20240227	091300	55015000	407000	407000	407000	407000	1
578	20240227	091200	54608000	407500	407500	407500	407500	9
579	20240227	091100	50940500	407500	407500	407500	407500	0
580	20240227	091000	50940500	407500	407500	407500	407500	1
581	20240227	090900	50533000	408500	406000	408500	405500	5
582	20240227	090800	48496500	409000	406000	409000	405500	22
583	20240227	090700	39559000	406000	406000	406000	406000	1
584	20240227	090600	39153000	406000	407000	407000	406000	38
585	20240227	090500	23702000	407000	407000	407000	407000	0
586	20240227	090400	23702000	407000	409000	409000	407000	8
587	20240227	090300	20435500	409500	409500	409500	409500	1
588	20240227	090200	20026000	409500	409500	409500	409500	0
589	20240227	090100	20026000	409500	407000	409500	407000	16
590	20240227	090000	13509000	407000	410000	410000	407000	33