KissMeData/058610/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	193600	4487378900	29500	29500	29500	29500	3964
3	20240228	193500	4487378900	29500	29500	29500	29500	0
4	20240228	193400	4487378900	29500	29500	29500	29500	0
5	20240228	193300	4487378900	29500	29500	29500	29500	0
6	20240228	193200	4487378900	29500	29500	29500	29500	0
7	20240228	193100	4487378900	29500	29500	29500	29500	0
8	20240228	193000	4487378900	29500	29500	29500	29500	0
9	20240228	192900	4487378900	29500	29500	29500	29500	0
10	20240228	192800	4487378900	29500	29500	29500	29500	0
11	20240228	192700	4487378900	29500	29500	29500	29500	0
12	20240228	192600	4487378900	29500	29500	29500	29500	0
13	20240228	192500	4487378900	29500	29500	29500	29500	0
14	20240228	192400	4487378900	29500	29500	29500	29500	0
15	20240228	192300	4487378900	29500	29500	29500	29500	0
16	20240228	192200	4487378900	29500	29500	29500	29500	0
17	20240228	192100	4487378900	29500	29500	29500	29500	0
18	20240228	192000	4487378900	29500	29500	29500	29500	0
19	20240228	191900	4487378900	29500	29500	29500	29500	0
20	20240228	191800	4487378900	29500	29500	29500	29500	0
21	20240228	191700	4487378900	29500	29500	29500	29500	0
22	20240228	191600	4487378900	29500	29500	29500	29500	0
23	20240228	191500	4487378900	29500	29500	29500	29500	0
24	20240228	191400	4487378900	29500	29500	29500	29500	0
25	20240228	191300	4487378900	29500	29500	29500	29500	0
26	20240228	191200	4487378900	29500	29500	29500	29500	0
27	20240228	191100	4487378900	29500	29500	29500	29500	0
28	20240228	191000	4487378900	29500	29500	29500	29500	0
29	20240228	190900	4487378900	29500	29500	29500	29500	0
30	20240228	190800	4487378900	29500	29500	29500	29500	0
31	20240228	190700	4487378900	29500	29500	29500	29500	0
32	20240228	190600	4487378900	29500	29500	29500	29500	3964
33	20240228	190500	4487378900	29500	29500	29500	29500	0
34	20240228	190400	4487378900	29500	29500	29500	29500	0
35	20240228	190300	4487378900	29500	29500	29500	29500	0
36	20240228	190200	4487378900	29500	29500	29500	29500	0
37	20240228	190100	4487378900	29500	29500	29500	29500	0
38	20240228	190000	4487378900	29500	29500	29500	29500	0
39	20240228	185900	4487378900	29500	29500	29500	29500	0
40	20240228	185800	4487378900	29500	29500	29500	29500	0
41	20240228	185700	4487378900	29500	29500	29500	29500	0
42	20240228	185600	4487378900	29500	29500	29500	29500	0
43	20240228	185500	4487378900	29500	29500	29500	29500	0
44	20240228	185400	4487378900	29500	29500	29500	29500	0
45	20240228	185300	4487378900	29500	29500	29500	29500	0
46	20240228	185200	4487378900	29500	29500	29500	29500	0
47	20240228	185100	4487378900	29500	29500	29500	29500	0
48	20240228	185000	4487378900	29500	29500	29500	29500	0
49	20240228	184900	4487378900	29500	29500	29500	29500	0
50	20240228	184800	4487378900	29500	29500	29500	29500	0
51	20240228	184700	4487378900	29500	29500	29500	29500	0
52	20240228	184600	4487378900	29500	29500	29500	29500	0
53	20240228	184500	4487378900	29500	29500	29500	29500	0
54	20240228	184400	4487378900	29500	29500	29500	29500	0
55	20240228	184300	4487378900	29500	29500	29500	29500	0
56	20240228	184200	4487378900	29500	29500	29500	29500	0
57	20240228	184100	4487378900	29500	29500	29500	29500	0
58	20240228	184000	4487378900	29500	29500	29500	29500	0
59	20240228	183900	4487378900	29500	29500	29500	29500	0
60	20240228	183800	4487378900	29500	29500	29500	29500	0
61	20240228	183700	4487378900	29500	29500	29500	29500	0
62	20240228	183600	4487378900	29500	29500	29500	29500	3964
63	20240228	183500	4487378900	29500	29500	29500	29500	0
64	20240228	183400	4487378900	29500	29500	29500	29500	0
65	20240228	183300	4487378900	29500	29500	29500	29500	0
66	20240228	183200	4487378900	29500	29500	29500	29500	0
67	20240228	183100	4487378900	29500	29500	29500	29500	0
68	20240228	183000	4487378900	29500	29500	29500	29500	0
69	20240228	182900	4487378900	29500	29500	29500	29500	0
70	20240228	182800	4487378900	29500	29500	29500	29500	0
71	20240228	182700	4487378900	29500	29500	29500	29500	0
72	20240228	182600	4487378900	29500	29500	29500	29500	0
73	20240228	182500	4487378900	29500	29500	29500	29500	0
74	20240228	182400	4487378900	29500	29500	29500	29500	0
75	20240228	182300	4487378900	29500	29500	29500	29500	0
76	20240228	182200	4487378900	29500	29500	29500	29500	0
77	20240228	182100	4487378900	29500	29500	29500	29500	0
78	20240228	182000	4487378900	29500	29500	29500	29500	0
79	20240228	181900	4487378900	29500	29500	29500	29500	0
80	20240228	181800	4487378900	29500	29500	29500	29500	0
81	20240228	181700	4487378900	29500	29500	29500	29500	0
82	20240228	181600	4487378900	29500	29500	29500	29500	0
83	20240228	181500	4487378900	29500	29500	29500	29500	0
84	20240228	181400	4487378900	29500	29500	29500	29500	0
85	20240228	181300	4487378900	29500	29500	29500	29500	0
86	20240228	181200	4487378900	29500	29500	29500	29500	0
87	20240228	181100	4487378900	29500	29500	29500	29500	0
88	20240228	181000	4487378900	29500	29500	29500	29500	0
89	20240228	180900	4487378900	29500	29500	29500	29500	0
90	20240228	180800	4487378900	29500	29500	29500	29500	0
91	20240228	180700	4487378900	29500	29500	29500	29500	0
92	20240228	180600	4487378900	29500	29500	29500	29500	3964
93	20240228	180500	4487378900	29500	29500	29500	29500	0
94	20240228	180400	4487378900	29500	29500	29500	29500	0
95	20240228	180300	4487378900	29500	29500	29500	29500	0
96	20240228	180200	4487378900	29500	29500	29500	29500	0
97	20240228	180100	4487378900	29500	29500	29500	29500	0
98	20240228	180000	4487378900	29500	29500	29500	29500	0
99	20240228	175900	4487378900	29500	29500	29500	29500	0
100	20240228	175800	4487378900	29500	29500	29500	29500	0
101	20240228	175700	4487378900	29500	29500	29500	29500	0
102	20240228	175600	4487378900	29500	29500	29500	29500	0
103	20240228	175500	4487378900	29500	29500	29500	29500	0
104	20240228	175400	4487378900	29500	29500	29500	29500	0
105	20240228	175300	4487378900	29500	29500	29500	29500	0
106	20240228	175200	4487378900	29500	29500	29500	29500	0
107	20240228	175100	4487378900	29500	29500	29500	29500	0
108	20240228	175000	4487378900	29500	29500	29500	29500	0
109	20240228	174900	4487378900	29500	29500	29500	29500	0
110	20240228	174800	4487378900	29500	29500	29500	29500	0
111	20240228	174700	4487378900	29500	29500	29500	29500	0
112	20240228	174600	4487378900	29500	29500	29500	29500	0
113	20240228	174500	4487378900	29500	29500	29500	29500	0
114	20240228	174400	4487378900	29500	29500	29500	29500	0
115	20240228	174300	4487378900	29500	29500	29500	29500	0
116	20240228	174200	4487378900	29500	29500	29500	29500	0
117	20240228	174100	4487378900	29500	29500	29500	29500	0
118	20240228	174000	4487378900	29500	29500	29500	29500	0
119	20240228	173900	4487378900	29500	29500	29500	29500	0
120	20240228	173800	4487378900	29500	29500	29500	29500	0
121	20240228	173700	4487378900	29500	29500	29500	29500	0
122	20240228	173600	4487378900	29500	29500	29500	29500	3964
123	20240228	173500	4487378900	29500	29500	29500	29500	0
124	20240228	173400	4487378900	29500	29500	29500	29500	0
125	20240228	173300	4487378900	29500	29500	29500	29500	0
126	20240228	173200	4487378900	29500	29500	29500	29500	0
127	20240228	173100	4487378900	29500	29500	29500	29500	0
128	20240228	173000	4487378900	29500	29500	29500	29500	0
129	20240228	172900	4487378900	29500	29500	29500	29500	0
130	20240228	172800	4487378900	29500	29500	29500	29500	0
131	20240228	172700	4487378900	29500	29500	29500	29500	0
132	20240228	172600	4487378900	29500	29500	29500	29500	0
133	20240228	172500	4487378900	29500	29500	29500	29500	0
134	20240228	172400	4487378900	29500	29500	29500	29500	0
135	20240228	172300	4487378900	29500	29500	29500	29500	0
136	20240228	172200	4487378900	29500	29500	29500	29500	0
137	20240228	172100	4487378900	29500	29500	29500	29500	0
138	20240228	172000	4487378900	29500	29500	29500	29500	0
139	20240228	171900	4487378900	29500	29500	29500	29500	0
140	20240228	171800	4487378900	29500	29500	29500	29500	0
141	20240228	171700	4487378900	29500	29500	29500	29500	0
142	20240228	171600	4487378900	29500	29500	29500	29500	0
143	20240228	171500	4487378900	29500	29500	29500	29500	0
144	20240228	171400	4487378900	29500	29500	29500	29500	0
145	20240228	171300	4487378900	29500	29500	29500	29500	0
146	20240228	171200	4487378900	29500	29500	29500	29500	0
147	20240228	171100	4487378900	29500	29500	29500	29500	0
148	20240228	171000	4487378900	29500	29500	29500	29500	0
149	20240228	170900	4487378900	29500	29500	29500	29500	0
150	20240228	170800	4487378900	29500	29500	29500	29500	0
151	20240228	170700	4487378900	29500	29500	29500	29500	0
152	20240228	170600	4487378900	29500	29500	29500	29500	3964
153	20240228	170500	4487378900	29500	29500	29500	29500	0
154	20240228	170400	4487378900	29500	29500	29500	29500	0
155	20240228	170300	4487378900	29500	29500	29500	29500	0
156	20240228	170200	4487378900	29500	29500	29500	29500	0
157	20240228	170100	4487378900	29500	29500	29500	29500	0
158	20240228	170000	4487378900	29500	29500	29500	29500	0
159	20240228	165900	4487378900	29500	29500	29500	29500	0
160	20240228	165800	4487378900	29500	29500	29500	29500	0
161	20240228	165700	4487378900	29500	29500	29500	29500	0
162	20240228	165600	4487378900	29500	29500	29500	29500	0
163	20240228	165500	4487378900	29500	29500	29500	29500	0
164	20240228	165400	4487378900	29500	29500	29500	29500	0
165	20240228	165300	4487378900	29500	29500	29500	29500	0
166	20240228	165200	4487378900	29500	29500	29500	29500	0
167	20240228	165100	4487378900	29500	29500	29500	29500	0
168	20240228	165000	4487378900	29500	29500	29500	29500	0
169	20240228	164900	4487378900	29500	29500	29500	29500	0
170	20240228	164800	4487378900	29500	29500	29500	29500	0
171	20240228	164700	4487378900	29500	29500	29500	29500	0
172	20240228	164600	4487378900	29500	29500	29500	29500	0
173	20240228	164500	4487378900	29500	29500	29500	29500	0
174	20240228	164400	4487378900	29500	29500	29500	29500	0
175	20240228	164300	4487378900	29500	29500	29500	29500	0
176	20240228	164200	4487378900	29500	29500	29500	29500	0
177	20240228	164100	4487378900	29500	29500	29500	29500	0
178	20240228	164000	4487378900	29500	29500	29500	29500	0
179	20240228	163900	4487378900	29500	29500	29500	29500	0
180	20240228	163800	4487378900	29500	29500	29500	29500	0
181	20240228	163700	4487378900	29500	29500	29500	29500	0
182	20240228	163600	4487378900	29500	29500	29500	29500	3964
183	20240228	163500	4487378900	29500	29500	29500	29500	0
184	20240228	163400	4487378900	29500	29500	29500	29500	0
185	20240228	163300	4487378900	29500	29500	29500	29500	0
186	20240228	163200	4487378900	29500	29500	29500	29500	0
187	20240228	163100	4487378900	29500	29500	29500	29500	0
188	20240228	163000	4487378900	29500	29500	29500	29500	0
189	20240228	162900	4487378900	29500	29500	29500	29500	0
190	20240228	162800	4487378900	29500	29500	29500	29500	0
191	20240228	162700	4487378900	29500	29500	29500	29500	0
192	20240228	162600	4487378900	29500	29500	29500	29500	0
193	20240228	162500	4487378900	29500	29500	29500	29500	0
194	20240228	162400	4487378900	29500	29500	29500	29500	0
195	20240228	162300	4487378900	29500	29500	29500	29500	0
196	20240228	162200	4487378900	29500	29500	29500	29500	0
197	20240228	162100	4487378900	29500	29500	29500	29500	0
198	20240228	162000	4487378900	29500	29500	29500	29500	0
199	20240228	161900	4487378900	29500	29500	29500	29500	0
200	20240228	161800	4487378900	29500	29500	29500	29500	0
201	20240228	161700	4487378900	29500	29500	29500	29500	0
202	20240228	161600	4487378900	29500	29500	29500	29500	0
203	20240228	161500	4487378900	29500	29500	29500	29500	0
204	20240228	161400	4487378900	29500	29500	29500	29500	0
205	20240228	161300	4487378900	29500	29500	29500	29500	0
206	20240228	161200	4487378900	29500	29500	29500	29500	0
207	20240228	161100	4487378900	29500	29500	29500	29500	0
208	20240228	161000	4487378900	29500	29500	29500	29500	0
209	20240228	160900	4487378900	29500	29500	29500	29500	0
210	20240228	160800	4487378900	29500	29500	29500	29500	0
211	20240228	160700	4487378900	29500	29500	29500	29500	0
212	20240228	160600	4487378900	29500	29500	29500	29500	3964
213	20240228	160500	4487378900	29500	29500	29500	29500	0
214	20240228	160400	4487378900	29500	29500	29500	29500	0
215	20240228	160300	4487378900	29500	29500	29500	29500	0
216	20240228	160200	4487378900	29500	29500	29500	29500	0
217	20240228	160100	4487378900	29500	29500	29500	29500	0
218	20240228	160000	4487378900	29500	29500	29500	29500	0
219	20240228	155900	4487378900	29500	29500	29500	29500	0
220	20240228	155800	4487378900	29500	29500	29500	29500	0
221	20240228	155700	4487378900	29500	29500	29500	29500	0
222	20240228	155600	4487378900	29500	29500	29500	29500	0
223	20240228	155500	4487378900	29500	29500	29500	29500	0
224	20240228	155400	4487378900	29500	29500	29500	29500	0
225	20240228	155300	4487378900	29500	29500	29500	29500	0
226	20240228	155200	4487378900	29500	29500	29500	29500	0
227	20240228	155100	4487378900	29500	29500	29500	29500	0
228	20240228	155000	4487378900	29500	29500	29500	29500	0
229	20240228	154900	4487378900	29500	29500	29500	29500	0
230	20240228	154800	4487378900	29500	29500	29500	29500	0
231	20240228	154700	4487378900	29500	29500	29500	29500	0
232	20240228	154600	4487378900	29500	29500	29500	29500	0
233	20240228	154500	4487378900	29500	29500	29500	29500	0
234	20240228	154400	4487378900	29500	29500	29500	29500	0
235	20240228	154300	4487378900	29500	29500	29500	29500	0
236	20240228	154200	4487378900	29500	29500	29500	29500	0
237	20240228	154100	4487378900	29500	29500	29500	29500	0
238	20240228	154000	4487378900	29500	29500	29500	29500	0
239	20240228	153900	4487378900	29500	29500	29500	29500	0
240	20240228	153800	4487378900	29500	29500	29500	29500	0
241	20240228	153700	4487378900	29500	29500	29500	29500	0
242	20240228	153600	4487378900	29500	29500	29500	29500	3964
243	20240228	153500	4487378900	29500	29500	29500	29500	0
244	20240228	153400	4487378900	29500	29500	29500	29500	0
245	20240228	153300	4487378900	29500	29500	29500	29500	0
246	20240228	153200	4487378900	29500	29500	29500	29500	0
247	20240228	153100	4487378900	29500	29500	29500	29500	0
248	20240228	153000	4487378900	29500	29500	29500	29500	3964
249	20240228	152900	4370440900	29450	29450	29450	29450	0
250	20240228	152800	4370440900	29450	29450	29450	29450	0
251	20240228	152700	4370440900	29450	29450	29450	29450	0
252	20240228	152600	4370440900	29450	29450	29450	29450	0
253	20240228	152500	4370440900	29450	29450	29450	29450	0
254	20240228	152400	4370440900	29450	29450	29450	29450	0
255	20240228	152300	4370440900	29450	29450	29450	29450	0
256	20240228	152200	4370440900	29450	29450	29450	29450	0
257	20240228	152100	4370440900	29450	29450	29450	29450	0
258	20240228	152000	4370440900	29450	29450	29450	29450	0
259	20240228	151900	4370440900	29450	29450	29500	29450	1182
260	20240228	151800	4335629700	29500	29500	29500	29450	364
261	20240228	151700	4324901900	29500	29500	29550	29450	603
262	20240228	151600	4307113500	29500	29500	29550	29450	3027
263	20240228	151500	4217870350	29500	29500	29550	29500	166
264	20240228	151400	4212972250	29550	29550	29550	29500	810
265	20240228	151300	4189057150	29500	29550	29550	29500	138
266	20240228	151200	4184982250	29500	29550	29550	29500	1000
267	20240228	151100	4155433800	29500	29550	29550	29500	260
268	20240228	151000	4147754600	29500	29500	29550	29500	83
269	20240228	150900	4145304950	29550	29550	29550	29500	811
270	20240228	150800	4121339950	29550	29550	29550	29500	47
271	20240228	150700	4119952200	29550	29550	29550	29500	124
272	20240228	150600	4116290350	29550	29550	29600	29500	1409
273	20240228	150500	4074653650	29600	29550	29600	29550	175
274	20240228	150400	4069474450	29550	29500	29550	29500	651
275	20240228	150300	4050239100	29550	29500	29550	29500	343
276	20240228	150200	4040114400	29500	29550	29550	29500	305
277	20240228	150100	4031106700	29500	29550	29550	29500	299
278	20240228	150000	4022285800	29550	29550	29550	29500	183
279	20240228	145900	4016883050	29500	29500	29500	29450	1197
280	20240228	145800	3981572000	29500	29450	29500	29450	1122
281	20240228	145700	3948477450	29500	29450	29500	29450	181
282	20240228	145600	3943146700	29500	29450	29500	29450	32
283	20240228	145500	3942204000	29500	29500	29500	29450	135
284	20240228	145400	3938223700	29450	29450	29500	29450	324
285	20240228	145300	3928681800	29500	29450	29500	29400	641
286	20240228	145200	3909805250	29500	29450	29500	29450	601
287	20240228	145100	3892103250	29500	29450	29500	29400	111
288	20240228	145000	3888835150	29400	29450	29450	29400	70
289	20240228	144900	3886776500	29450	29450	29450	29450	726
290	20240228	144800	3865395800	29450	29400	29450	29400	440
291	20240228	144700	3852437950	29450	29450	29500	29450	664
292	20240228	144600	3832882300	29450	29450	29500	29450	154
293	20240228	144500	3828346600	29450	29450	29500	29450	184
294	20240228	144400	3822927750	29450	29500	29500	29450	134
295	20240228	144300	3818977800	29500	29450	29500	29450	971
296	20240228	144200	3790379900	29450	29450	29450	29450	24
297	20240228	144100	3789673100	29450	29500	29500	29450	871
298	20240228	144000	3764021500	29450	29500	29500	29450	77
299	20240228	143900	3761753700	29500	29450	29500	29450	40
300	20240228	143800	3760575650	29450	29450	29450	29450	299
301	20240228	143700	3751770100	29450	29450	29450	29450	103
302	20240228	143600	3748736750	29450	29450	29450	29450	158
303	20240228	143500	3744083650	29500	29450	29500	29450	61
304	20240228	143400	3742287100	29450	29500	29500	29450	59
305	20240228	143300	3740547950	29450	29500	29500	29450	93
306	20240228	143200	3737807650	29500	29500	29500	29500	290
307	20240228	143100	3729252650	29550	29550	29550	29500	436
308	20240228	143000	3716389150	29550	29500	29550	29500	190
309	20240228	142900	3710777500	29500	29500	29550	29500	381
310	20240228	142800	3699527500	29500	29500	29500	29500	301
311	20240228	142700	3690648000	29500	29500	29500	29500	360
312	20240228	142600	3680028000	29500	29500	29550	29500	661
313	20240228	142500	3660520250	29500	29500	29500	29500	141
314	20240228	142400	3656360750	29500	29500	29500	29500	114
315	20240228	142300	3652997750	29500	29500	29500	29500	129
316	20240228	142200	3649192250	29500	29500	29500	29500	85
317	20240228	142100	3646684750	29500	29500	29550	29500	133
318	20240228	142000	3642761200	29500	29500	29550	29500	113
319	20240228	141900	3639427650	29500	29500	29500	29500	193
320	20240228	141800	3633734150	29500	29500	29550	29500	168
321	20240228	141700	3628778100	29500	29500	29550	29500	600
322	20240228	141600	3611062100	29500	29550	29550	29500	238
323	20240228	141500	3604034050	29550	29500	29550	29500	32
324	20240228	141400	3603088800	29500	29500	29550	29500	107
325	20240228	141300	3599931300	29550	29500	29550	29500	1138
326	20240228	141200	3566355450	29500	29500	29550	29500	22
327	20240228	141100	3565706400	29500	29550	29550	29500	129
328	20240228	141000	3561900450	29500	29550	29550	29500	158
329	20240228	140900	3557234400	29550	29500	29550	29500	126
330	20240228	140800	3553515800	29500	29500	29550	29500	237
331	20240228	140700	3546514050	29550	29500	29550	29500	78
332	20240228	140600	3544213000	29500	29500	29500	29500	177
333	20240228	140500	3538991500	29550	29500	29550	29500	111
334	20240228	140400	3535716850	29500	29550	29550	29500	85
335	20240228	140300	3533206350	29500	29500	29550	29500	32
336	20240228	140200	3532262250	29500	29500	29550	29500	282
337	20240228	140100	3523940550	29550	29500	29550	29500	32
338	20240228	140000	3522996500	29500	29500	29500	29500	64
339	20240228	135900	3521108500	29500	29450	29500	29450	384
340	20240228	135800	3509795900	29450	29450	29450	29450	2
341	20240228	135700	3509737000	29450	29500	29500	29450	87
342	20240228	135600	3507171400	29550	29500	29550	29450	181
343	20240228	135500	3501831950	29500	29500	29500	29500	558
344	20240228	135400	3485370950	29500	29500	29500	29500	583
345	20240228	135300	3468172450	29500	29500	29500	29500	33
346	20240228	135200	3467198950	29500	29500	29500	29500	53
347	20240228	135100	3465635450	29500	29500	29500	29500	66
348	20240228	135000	3463688450	29500	29550	29550	29500	334
349	20240228	134900	3453821950	29550	29500	29550	29500	85
350	20240228	134800	3451311050	29600	29550	29600	29500	140
351	20240228	134700	3447173400	29550	29550	29550	29500	53
352	20240228	134600	3445608450	29600	29500	29600	29500	410
353	20240228	134500	3433507050	29500	29550	29550	29500	12
354	20240228	134400	3433152550	29550	29550	29550	29550	100
355	20240228	134300	3430197550	29550	29500	29550	29500	458
356	20240228	134200	3416664700	29500	29500	29500	29500	42
357	20240228	134100	3415425700	29500	29500	29500	29500	1
358	20240228	134000	3415396200	29500	29500	29550	29500	128
359	20240228	133900	3411620150	29500	29500	29550	29500	172
360	20240228	133800	3406544150	29500	29500	29550	29500	94
361	20240228	133700	3403771100	29500	29500	29500	29500	473
362	20240228	133600	3389817600	29500	29500	29550	29500	172
363	20240228	133500	3384743550	29500	29450	29500	29450	107
364	20240228	133400	3381587850	29450	29550	29550	29400	8478
365	20240228	133300	3131929000	29550	29550	29550	29550	219
366	20240228	133200	3125457550	29550	29500	29550	29500	1241
367	20240228	133100	3088842050	29500	29500	29550	29500	182
368	20240228	133000	3083472950	29500	29550	29550	29500	268
369	20240228	132900	3075560250	29550	29550	29550	29550	102
370	20240228	132800	3072546150	29550	29550	29600	29550	610
371	20240228	132700	3054520550	29550	29550	29600	29550	152
372	20240228	132600	3050028600	29550	29550	29550	29550	68
373	20240228	132500	3048019200	29550	29550	29600	29550	376
374	20240228	132400	3036904500	29600	29600	29600	29600	984
375	20240228	132300	3007778100	29600	29600	29600	29600	45
376	20240228	132200	3006446100	29650	29600	29650	29600	42
377	20240228	132100	3005202350	29600	29600	29650	29600	81
378	20240228	132000	3002802100	29600	29600	29600	29600	30
379	20240228	131900	3001914100	29600	29600	29650	29600	108
380	20240228	131800	2998715250	29600	29550	29650	29550	5030
381	20240228	131700	2849910350	29500	29500	29550	29500	574
382	20240228	131600	2832977150	29500	29500	29550	29500	758
383	20240228	131500	2810611050	29500	29500	29500	29500	557
384	20240228	131400	2794179550	29500	29550	29550	29500	788
385	20240228	131300	2770931000	29500	29500	29500	29500	126
386	20240228	131200	2767214000	29500	29500	29500	29500	82
387	20240228	131100	2764795000	29500	29500	29550	29500	62
388	20240228	131000	2762963450	29500	29550	29550	29500	46
389	20240228	130900	2761606250	29500	29550	29550	29500	110
390	20240228	130800	2758357350	29500	29500	29500	29500	95
391	20240228	130700	2755554850	29500	29500	29500	29500	37
392	20240228	130600	2754463350	29500	29500	29500	29500	14
393	20240228	130500	2754050350	29500	29550	29550	29500	65
394	20240228	130400	2752132750	29550	29500	29550	29500	168
395	20240228	130300	2747174350	29550	29550	29550	29550	1
396	20240228	130200	2747144800	29550	29550	29550	29550	34
397	20240228	130100	2746140100	29550	29500	29550	29500	3
398	20240228	130000	2746051550	29500	29500	29500	29500	82
399	20240228	125900	2743632550	29550	29550	29550	29550	124
400	20240228	125800	2739968350	29550	29550	29550	29550	21
401	20240228	125700	2739347800	29550	29500	29550	29500	12
402	20240228	125600	2738993750	29500	29500	29500	29500	5
403	20240228	125500	2738846250	29500	29500	29500	29500	221
404	20240228	125400	2732326750	29500	29450	29500	29450	22
405	20240228	125300	2731678750	29450	29450	29450	29450	293
406	20240228	125200	2723049900	29450	29400	29450	29400	67
407	20240228	125100	2721077250	29450	29400	29450	29400	8
408	20240228	125000	2720842000	29400	29450	29450	29400	117
409	20240228	124900	2717401500	29450	29400	29450	29400	7
410	20240228	124800	2717195600	29450	29450	29450	29450	79
411	20240228	124700	2714869050	29500	29450	29500	29450	52
412	20240228	124600	2713337550	29450	29450	29550	29400	1344
413	20240228	124500	2673701050	29450	29450	29450	29450	30
414	20240228	124400	2672817550	29450	29450	29450	29400	54
415	20240228	124300	2671228200	29450	29450	29450	29400	283
416	20240228	124200	2662901850	29450	29450	29500	29450	1021
417	20240228	124100	2632805000	29400	29400	29400	29400	32
418	20240228	124000	2631864200	29400	29400	29400	29400	0
419	20240228	123900	2631864200	29400	29450	29450	29400	4351
420	20240228	123800	2503905000	29400	29450	29450	29400	591
421	20240228	123700	2486506050	29450	29450	29450	29400	54
422	20240228	123600	2484915900	29450	29450	29450	29450	696
423	20240228	123500	2464418700	29500	29450	29500	29450	5
424	20240228	123400	2464271400	29450	29450	29450	29400	87
425	20240228	123300	2461709750	29450	29450	29450	29400	650
426	20240228	123200	2442576950	29450	29450	29450	29400	527
427	20240228	123100	2427063800	29450	29450	29450	29450	136
428	20240228	123000	2423058600	29450	29450	29450	29450	85
429	20240228	122900	2420555350	29450	29450	29450	29450	158
430	20240228	122800	2415902250	29450	29400	29450	29400	132
431	20240228	122700	2412020650	29400	29400	29400	29400	1243
432	20240228	122600	2375476450	29400	29450	29450	29400	460
433	20240228	122500	2361930450	29450	29400	29450	29400	38
434	20240228	122400	2360811500	29450	29450	29450	29450	222
435	20240228	122300	2354273600	29450	29450	29450	29450	181
436	20240228	122200	2348943150	29500	29450	29500	29450	183
437	20240228	122100	2343551550	29500	29500	29500	29500	20
438	20240228	122000	2342961550	29500	29500	29550	29500	130
439	20240228	121900	2339125850	29450	29500	29500	29450	2392
440	20240228	121800	2268613900	29550	29550	29550	29550	72
441	20240228	121700	2266486300	29550	29550	29550	29550	11
442	20240228	121600	2266161250	29500	29500	29500	29500	1
443	20240228	121500	2266131750	29550	29550	29550	29550	7
444	20240228	121400	2265924900	29550	29550	29550	29550	1
445	20240228	121300	2265895350	29550	29550	29550	29550	15
446	20240228	121200	2265452100	29550	29550	29550	29550	2
447	20240228	121100	2265393000	29550	29500	29550	29450	786
448	20240228	121000	2242196850	29500	29500	29500	29500	230
449	20240228	120900	2235411850	29500	29500	29500	29500	211
450	20240228	120800	2229187350	29500	29450	29500	29450	163
451	20240228	120700	2224382000	29450	29450	29450	29450	21
452	20240228	120600	2223763550	29450	29500	29500	29450	300
453	20240228	120500	2214928500	29500	29500	29500	29450	61
454	20240228	120400	2213129500	29450	29450	29450	29450	20
455	20240228	120300	2212540500	29500	29500	29500	29450	353
456	20240228	120200	2202143800	29500	29500	29500	29500	5
457	20240228	120100	2201996300	29500	29500	29500	29500	82
458	20240228	120000	2199577300	29450	29500	29500	29450	491
459	20240228	115900	2185093350	29550	29550	29550	29500	537
460	20240228	115800	2169246050	29550	29500	29550	29500	94
461	20240228	115700	2166471100	29550	29550	29550	29500	256
462	20240228	115600	2158906500	29550	29550	29550	29550	2
463	20240228	115500	2158847400	29550	29550	29550	29500	26
464	20240228	115400	2158079150	29550	29550	29550	29500	213
465	20240228	115300	2151793900	29550	29550	29550	29550	45
466	20240228	115200	2150464150	29550	29500	29550	29500	454
467	20240228	115100	2137069550	29550	29550	29550	29550	78
468	20240228	115000	2134764650	29550	29550	29550	29550	102
469	20240228	114900	2131750550	29550	29550	29550	29550	37
470	20240228	114800	2130657200	29550	29550	29550	29500	558
471	20240228	114700	2114176350	29550	29600	29600	29550	432
472	20240228	114600	2101409000	29600	29600	29600	29600	14
473	20240228	114500	2100994600	29600	29550	29600	29550	82
474	20240228	114400	2098571450	29550	29550	29600	29550	97
475	20240228	114300	2095704400	29550	29550	29550	29550	187
476	20240228	114200	2090178550	29550	29600	29600	29550	72
477	20240228	114100	2088048900	29600	29550	29600	29550	766
478	20240228	114000	2065413550	29550	29550	29550	29550	20
479	20240228	113900	2064822550	29500	29500	29550	29500	151
480	20240228	113800	2060362750	29550	29500	29550	29500	131
481	20240228	113700	2056496450	29500	29550	29550	29500	1410
482	20240228	113600	2014901200	29550	29500	29550	29500	92
483	20240228	113500	2012186600	29500	29500	29500	29500	194
484	20240228	113400	2006463600	29500	29450	29500	29450	18
485	20240228	113300	2005933350	29450	29500	29500	29450	303
486	20240228	113200	1996996150	29500	29500	29500	29450	210
487	20240228	113100	1990811350	29450	29450	29500	29450	150
488	20240228	113000	1986393800	29450	29450	29500	29450	62
489	20240228	112900	1984567800	29500	29500	29500	29500	36
490	20240228	112800	1983505800	29500	29450	29500	29450	46
491	20240228	112700	1982148850	29450	29500	29500	29450	489
492	20240228	112600	1967742150	29500	29500	29550	29450	192
493	20240228	112500	1962085850	29500	29500	29500	29450	444
494	20240228	112400	1948989900	29450	29500	29500	29450	553
495	20240228	112300	1932703850	29500	29500	29500	29500	29
496	20240228	112200	1931848350	29450	29450	29500	29450	82
497	20240228	112100	1929430950	29450	29500	29500	29450	1178
498	20240228	112000	1894737700	29500	29500	29500	29500	47
499	20240228	111900	1893351200	29500	29500	29550	29500	36
500	20240228	111800	1892289100	29500	29500	29500	29500	177
501	20240228	111700	1887067600	29500	29500	29500	29500	68
502	20240228	111600	1885061600	29500	29500	29550	29500	292
503	20240228	111500	1876447100	29550	29550	29600	29500	860
504	20240228	111400	1851033300	29550	29500	29550	29500	566
505	20240228	111300	1834331000	29500	29450	29500	29450	938
506	20240228	111200	1806706850	29450	29450	29450	29450	26
507	20240228	111100	1805941150	29400	29450	29450	29400	1110
508	20240228	111000	1773251700	29400	29400	29450	29400	41
509	20240228	110900	1772046150	29450	29400	29450	29400	404
510	20240228	110800	1760168000	29400	29400	29400	29400	606
511	20240228	110700	1742351600	29450	29450	29450	29450	567
512	20240228	110600	1725653450	29450	29500	29500	29450	523
513	20240228	110500	1710251000	29450	29500	29500	29400	2174
514	20240228	110400	1646220550	29500	29500	29500	29500	103
515	20240228	110300	1643182050	29500	29500	29500	29450	34
516	20240228	110200	1642179900	29500	29500	29550	29450	1982
517	20240228	110100	1583711950	29550	29550	29550	29500	156
518	20240228	110000	1579109650	29550	29600	29600	29550	277
519	20240228	105900	1570924150	29550	29550	29550	29550	70
520	20240228	105800	1568855650	29550	29550	29600	29550	82
521	20240228	105700	1566432450	29550	29550	29550	29550	272
522	20240228	105600	1558394850	29550	29550	29600	29550	425
523	20240228	105500	1545834850	29550	29550	29600	29550	286
524	20240228	105400	1537380550	29600	29600	29600	29600	146
525	20240228	105300	1533058950	29600	29600	29600	29600	127
526	20240228	105200	1529299750	29600	29600	29600	29600	55
527	20240228	105100	1527671750	29500	29500	29550	29500	679
528	20240228	105000	1507626250	29550	29550	29550	29550	54
529	20240228	104900	1506030550	29550	29550	29550	29500	114
530	20240228	104800	1502662850	29550	29500	29550	29500	32
531	20240228	104700	1501718750	29500	29500	29500	29500	40
532	20240228	104600	1500538750	29550	29550	29550	29550	7
533	20240228	104500	1500331900	29500	29550	29550	29500	567
534	20240228	104400	1483602750	29550	29550	29550	29550	19
535	20240228	104300	1483041300	29550	29550	29550	29500	23
536	20240228	104200	1482362700	29550	29500	29600	29500	101
537	20240228	104100	1479380300	29500	29550	29600	29500	3788
538	20240228	104000	1367579650	29550	29550	29550	29500	86
539	20240228	103900	1365038850	29550	29550	29550	29550	60
540	20240228	103800	1363265850	29500	29550	29550	29500	429
541	20240228	103700	1350589950	29550	29550	29550	29500	242
542	20240228	103600	1343439850	29550	29500	29550	29500	325
543	20240228	103500	1333841100	29550	29550	29600	29550	504
544	20240228	103400	1318947800	29500	29550	29550	29500	620
545	20240228	103300	1300645750	29550	29550	29550	29550	414
546	20240228	103200	1288412050	29500	29550	29550	29500	93
547	20240228	103100	1285668200	29550	29500	29550	29500	325
548	20240228	103000	1276076100	29500	29550	29550	29500	1286
549	20240228	102900	1238076250	29550	29600	29600	29550	235
550	20240228	102800	1231130800	29600	29600	29600	29550	651
551	20240228	102700	1211867250	29600	29600	29650	29600	185
552	20240228	102600	1206391150	29600	29550	29600	29550	972
553	20240228	102500	1177620950	29600	29600	29600	29550	375
554	20240228	102400	1166521950	29650	29600	29650	29600	56
555	20240228	102300	1164864250	29600	29600	29600	29600	153
556	20240228	102200	1160335450	29600	29600	29600	29550	20
557	20240228	102100	1159743950	29600	29600	29600	29550	130
558	20240228	102000	1155896950	29600	29550	29600	29550	169
559	20240228	101900	1150899800	29550	29550	29600	29550	256
560	20240228	101800	1143332550	29550	29600	29600	29550	51
561	20240228	101700	1141823950	29600	29600	29600	29550	248
562	20240228	101600	1134488300	29600	29600	29600	29600	119
563	20240228	101500	1130965900	29600	29650	29650	29550	1647
564	20240228	101400	1082215100	29650	29650	29650	29650	52
565	20240228	101300	1080673300	29650	29650	29650	29600	257
566	20240228	101200	1073054250	29650	29650	29650	29650	404
567	20240228	101100	1061075650	29600	29650	29650	29600	38
568	20240228	101000	1059950200	29650	29600	29650	29600	27
569	20240228	100900	1059149900	29650	29650	29650	29650	0
570	20240228	100800	1059149900	29650	29650	29650	29650	16
571	20240228	100700	1058675500	29650	29650	29650	29650	38
572	20240228	100600	1057548800	29650	29600	29650	29600	71
573	20240228	100500	1055444850	29600	29650	29650	29600	104
574	20240228	100400	1052362250	29650	29600	29650	29600	16
575	20240228	100300	1051888250	29600	29600	29600	29600	465
576	20240228	100200	1038124250	29600	29650	29650	29600	959
577	20240228	100100	1009694900	29700	29650	29700	29650	63
578	20240228	100000	1007826200	29700	29650	29700	29650	102
579	20240228	095900	1004801800	29650	29700	29700	29650	106
580	20240228	095800	1001658600	29650	29700	29700	29650	31
581	20240228	095700	1000739200	29650	29700	29700	29650	85
582	20240228	095600	998215350	29700	29700	29700	29650	538
583	20240228	095500	982245250	29750	29750	29750	29700	270
584	20240228	095400	974221750	29750	29750	29750	29750	1032
585	20240228	095300	943519750	29750	29750	29750	29700	870
586	20240228	095200	917656650	29750	29700	29750	29700	113
587	20240228	095100	914295000	29700	29750	29750	29700	396
588	20240228	095000	902532250	29750	29750	29750	29750	59
589	20240228	094900	900777000	29700	29800	29800	29700	168
590	20240228	094800	895774650	29750	29700	29750	29700	1041
591	20240228	094700	864806050	29700	29700	29700	29650	414
592	20240228	094600	852516750	29700	29650	29700	29650	24
593	20240228	094500	851804650	29650	29700	29700	29650	74
594	20240228	094400	849610150	29650	29700	29700	29650	48
595	20240228	094300	848185550	29700	29700	29750	29600	2170
596	20240228	094200	783861300	29750	29700	29750	29700	127
597	20240228	094100	780089350	29700	29700	29750	29700	52
598	20240228	094000	778543500	29700	29700	29700	29700	260
599	20240228	093900	770821500	29750	29700	29750	29700	73
600	20240228	093800	768652000	29650	29700	29750	29650	339
601	20240228	093700	758589500	29700	29700	29750	29700	150
602	20240228	093600	754131500	29700	29750	29750	29700	686
603	20240228	093500	733728250	29700	29700	29700	29650	133
604	20240228	093400	729779150	29700	29750	29750	29700	835
605	20240228	093300	704979600	29750	29750	29750	29700	195
606	20240228	093200	699179300	29800	29800	29800	29800	60
607	20240228	093100	697391300	29800	29800	29800	29800	96
608	20240228	093000	694530500	29800	29750	29800	29750	1587
609	20240228	092900	647265850	29700	29700	29750	29700	175
610	20240228	092800	642067800	29650	29700	29700	29650	403
611	20240228	092700	630101350	29650	29700	29700	29650	841
612	20240228	092600	605127350	29650	29650	29650	29600	154
613	20240228	092500	600561300	29650	29650	29650	29650	562
614	20240228	092400	583898000	29650	29650	29700	29600	293
615	20240228	092300	575215000	29650	29650	29700	29650	275
616	20240228	092200	567060750	29650	29700	29700	29600	173
617	20240228	092100	561930200	29700	29600	29700	29600	1219
618	20240228	092000	525842400	29650	29600	29650	29600	286
619	20240228	091900	517365600	29600	29600	29650	29550	176
620	20240228	091800	512158300	29600	29600	29600	29550	649
621	20240228	091700	492948450	29600	29550	29600	29500	784
622	20240228	091600	469800500	29550	29550	29550	29550	85
623	20240228	091500	467288750	29550	29550	29600	29550	733
624	20240228	091400	445628500	29550	29650	29650	29550	278
625	20240228	091300	437401900	29600	29650	29650	29600	478
626	20240228	091200	423242000	29650	29700	29700	29600	642
627	20240228	091100	404176250	29700	29650	29700	29600	525
628	20240228	091000	388592900	29600	29600	29650	29600	1474
629	20240228	090900	344907950	29600	29600	29600	29600	559
630	20240228	090800	328361550	29600	29700	29700	29600	219
631	20240228	090700	321875650	29700	29550	29700	29550	432
632	20240228	090600	309097050	29550	29550	29600	29450	327
633	20240228	090500	299439550	29400	29400	29500	29350	805
634	20240228	090400	275744050	29400	29300	29400	29300	1136
635	20240228	090300	242405200	29300	29400	29400	29300	4321
636	20240228	090200	115712000	29400	29450	29450	29350	986
637	20240228	090100	86735150	29400	29550	29550	29400	1254
638	20240228	090000	49767000	29550	29450	29550	29450	1687