KissMeData/108670/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200900	349094700	41150	41150	41150	41150	161
3	20240228	200800	349094700	41150	41150	41150	41150	0
4	20240228	200700	349094700	41150	41150	41150	41150	0
5	20240228	200600	349094700	41150	41150	41150	41150	0
6	20240228	200500	349094700	41150	41150	41150	41150	0
7	20240228	200400	349094700	41150	41150	41150	41150	0
8	20240228	200300	349094700	41150	41150	41150	41150	0
9	20240228	200200	349094700	41150	41150	41150	41150	0
10	20240228	200100	349094700	41150	41150	41150	41150	0
11	20240228	200000	349094700	41150	41150	41150	41150	0
12	20240228	195900	349094700	41150	41150	41150	41150	0
13	20240228	195800	349094700	41150	41150	41150	41150	0
14	20240228	195700	349094700	41150	41150	41150	41150	0
15	20240228	195600	349094700	41150	41150	41150	41150	0
16	20240228	195500	349094700	41150	41150	41150	41150	0
17	20240228	195400	349094700	41150	41150	41150	41150	0
18	20240228	195300	349094700	41150	41150	41150	41150	0
19	20240228	195200	349094700	41150	41150	41150	41150	0
20	20240228	195100	349094700	41150	41150	41150	41150	0
21	20240228	195000	349094700	41150	41150	41150	41150	0
22	20240228	194900	349094700	41150	41150	41150	41150	0
23	20240228	194800	349094700	41150	41150	41150	41150	0
24	20240228	194700	349094700	41150	41150	41150	41150	0
25	20240228	194600	349094700	41150	41150	41150	41150	0
26	20240228	194500	349094700	41150	41150	41150	41150	0
27	20240228	194400	349094700	41150	41150	41150	41150	0
28	20240228	194300	349094700	41150	41150	41150	41150	0
29	20240228	194200	349094700	41150	41150	41150	41150	0
30	20240228	194100	349094700	41150	41150	41150	41150	0
31	20240228	194000	349094700	41150	41150	41150	41150	0
32	20240228	193900	349094700	41150	41150	41150	41150	161
33	20240228	193800	349094700	41150	41150	41150	41150	0
34	20240228	193700	349094700	41150	41150	41150	41150	0
35	20240228	193600	349094700	41150	41150	41150	41150	0
36	20240228	193500	349094700	41150	41150	41150	41150	0
37	20240228	193400	349094700	41150	41150	41150	41150	0
38	20240228	193300	349094700	41150	41150	41150	41150	0
39	20240228	193200	349094700	41150	41150	41150	41150	0
40	20240228	193100	349094700	41150	41150	41150	41150	0
41	20240228	193000	349094700	41150	41150	41150	41150	0
42	20240228	192900	349094700	41150	41150	41150	41150	0
43	20240228	192800	349094700	41150	41150	41150	41150	0
44	20240228	192700	349094700	41150	41150	41150	41150	0
45	20240228	192600	349094700	41150	41150	41150	41150	0
46	20240228	192500	349094700	41150	41150	41150	41150	0
47	20240228	192400	349094700	41150	41150	41150	41150	0
48	20240228	192300	349094700	41150	41150	41150	41150	0
49	20240228	192200	349094700	41150	41150	41150	41150	0
50	20240228	192100	349094700	41150	41150	41150	41150	0
51	20240228	192000	349094700	41150	41150	41150	41150	0
52	20240228	191900	349094700	41150	41150	41150	41150	0
53	20240228	191800	349094700	41150	41150	41150	41150	0
54	20240228	191700	349094700	41150	41150	41150	41150	0
55	20240228	191600	349094700	41150	41150	41150	41150	0
56	20240228	191500	349094700	41150	41150	41150	41150	0
57	20240228	191400	349094700	41150	41150	41150	41150	0
58	20240228	191300	349094700	41150	41150	41150	41150	0
59	20240228	191200	349094700	41150	41150	41150	41150	0
60	20240228	191100	349094700	41150	41150	41150	41150	0
61	20240228	191000	349094700	41150	41150	41150	41150	0
62	20240228	190900	349094700	41150	41150	41150	41150	161
63	20240228	190800	349094700	41150	41150	41150	41150	0
64	20240228	190700	349094700	41150	41150	41150	41150	0
65	20240228	190600	349094700	41150	41150	41150	41150	0
66	20240228	190500	349094700	41150	41150	41150	41150	0
67	20240228	190400	349094700	41150	41150	41150	41150	0
68	20240228	190300	349094700	41150	41150	41150	41150	0
69	20240228	190200	349094700	41150	41150	41150	41150	0
70	20240228	190100	349094700	41150	41150	41150	41150	0
71	20240228	190000	349094700	41150	41150	41150	41150	0
72	20240228	185900	349094700	41150	41150	41150	41150	0
73	20240228	185800	349094700	41150	41150	41150	41150	0
74	20240228	185700	349094700	41150	41150	41150	41150	0
75	20240228	185600	349094700	41150	41150	41150	41150	0
76	20240228	185500	349094700	41150	41150	41150	41150	0
77	20240228	185400	349094700	41150	41150	41150	41150	0
78	20240228	185300	349094700	41150	41150	41150	41150	0
79	20240228	185200	349094700	41150	41150	41150	41150	0
80	20240228	185100	349094700	41150	41150	41150	41150	0
81	20240228	185000	349094700	41150	41150	41150	41150	0
82	20240228	184900	349094700	41150	41150	41150	41150	0
83	20240228	184800	349094700	41150	41150	41150	41150	0
84	20240228	184700	349094700	41150	41150	41150	41150	0
85	20240228	184600	349094700	41150	41150	41150	41150	0
86	20240228	184500	349094700	41150	41150	41150	41150	0
87	20240228	184400	349094700	41150	41150	41150	41150	0
88	20240228	184300	349094700	41150	41150	41150	41150	0
89	20240228	184200	349094700	41150	41150	41150	41150	0
90	20240228	184100	349094700	41150	41150	41150	41150	0
91	20240228	184000	349094700	41150	41150	41150	41150	0
92	20240228	183900	349094700	41150	41150	41150	41150	161
93	20240228	183800	349094700	41150	41150	41150	41150	0
94	20240228	183700	349094700	41150	41150	41150	41150	0
95	20240228	183600	349094700	41150	41150	41150	41150	0
96	20240228	183500	349094700	41150	41150	41150	41150	0
97	20240228	183400	349094700	41150	41150	41150	41150	0
98	20240228	183300	349094700	41150	41150	41150	41150	0
99	20240228	183200	349094700	41150	41150	41150	41150	0
100	20240228	183100	349094700	41150	41150	41150	41150	0
101	20240228	183000	349094700	41150	41150	41150	41150	0
102	20240228	182900	349094700	41150	41150	41150	41150	0
103	20240228	182800	349094700	41150	41150	41150	41150	0
104	20240228	182700	349094700	41150	41150	41150	41150	0
105	20240228	182600	349094700	41150	41150	41150	41150	0
106	20240228	182500	349094700	41150	41150	41150	41150	0
107	20240228	182400	349094700	41150	41150	41150	41150	0
108	20240228	182300	349094700	41150	41150	41150	41150	0
109	20240228	182200	349094700	41150	41150	41150	41150	0
110	20240228	182100	349094700	41150	41150	41150	41150	0
111	20240228	182000	349094700	41150	41150	41150	41150	0
112	20240228	181900	349094700	41150	41150	41150	41150	0
113	20240228	181800	349094700	41150	41150	41150	41150	0
114	20240228	181700	349094700	41150	41150	41150	41150	0
115	20240228	181600	349094700	41150	41150	41150	41150	0
116	20240228	181500	349094700	41150	41150	41150	41150	0
117	20240228	181400	349094700	41150	41150	41150	41150	0
118	20240228	181300	349094700	41150	41150	41150	41150	0
119	20240228	181200	349094700	41150	41150	41150	41150	0
120	20240228	181100	349094700	41150	41150	41150	41150	0
121	20240228	181000	349094700	41150	41150	41150	41150	0
122	20240228	180900	349094700	41150	41150	41150	41150	161
123	20240228	180800	349094700	41150	41150	41150	41150	0
124	20240228	180700	349094700	41150	41150	41150	41150	0
125	20240228	180600	349094700	41150	41150	41150	41150	0
126	20240228	180500	349094700	41150	41150	41150	41150	0
127	20240228	180400	349094700	41150	41150	41150	41150	0
128	20240228	180300	349094700	41150	41150	41150	41150	0
129	20240228	180200	349094700	41150	41150	41150	41150	0
130	20240228	180100	349094700	41150	41150	41150	41150	0
131	20240228	180000	349094700	41150	41150	41150	41150	0
132	20240228	175900	349094700	41150	41150	41150	41150	0
133	20240228	175800	349094700	41150	41150	41150	41150	0
134	20240228	175700	349094700	41150	41150	41150	41150	0
135	20240228	175600	349094700	41150	41150	41150	41150	0
136	20240228	175500	349094700	41150	41150	41150	41150	0
137	20240228	175400	349094700	41150	41150	41150	41150	0
138	20240228	175300	349094700	41150	41150	41150	41150	0
139	20240228	175200	349094700	41150	41150	41150	41150	0
140	20240228	175100	349094700	41150	41150	41150	41150	0
141	20240228	175000	349094700	41150	41150	41150	41150	0
142	20240228	174900	349094700	41150	41150	41150	41150	0
143	20240228	174800	349094700	41150	41150	41150	41150	0
144	20240228	174700	349094700	41150	41150	41150	41150	0
145	20240228	174600	349094700	41150	41150	41150	41150	0
146	20240228	174500	349094700	41150	41150	41150	41150	0
147	20240228	174400	349094700	41150	41150	41150	41150	0
148	20240228	174300	349094700	41150	41150	41150	41150	0
149	20240228	174200	349094700	41150	41150	41150	41150	0
150	20240228	174100	349094700	41150	41150	41150	41150	0
151	20240228	174000	349094700	41150	41150	41150	41150	0
152	20240228	173900	349094700	41150	41150	41150	41150	161
153	20240228	173800	349094700	41150	41150	41150	41150	0
154	20240228	173700	349094700	41150	41150	41150	41150	0
155	20240228	173600	349094700	41150	41150	41150	41150	0
156	20240228	173500	349094700	41150	41150	41150	41150	0
157	20240228	173400	349094700	41150	41150	41150	41150	0
158	20240228	173300	349094700	41150	41150	41150	41150	0
159	20240228	173200	349094700	41150	41150	41150	41150	0
160	20240228	173100	349094700	41150	41150	41150	41150	0
161	20240228	173000	349094700	41150	41150	41150	41150	0
162	20240228	172900	349094700	41150	41150	41150	41150	0
163	20240228	172800	349094700	41150	41150	41150	41150	0
164	20240228	172700	349094700	41150	41150	41150	41150	0
165	20240228	172600	349094700	41150	41150	41150	41150	0
166	20240228	172500	349094700	41150	41150	41150	41150	0
167	20240228	172400	349094700	41150	41150	41150	41150	0
168	20240228	172300	349094700	41150	41150	41150	41150	0
169	20240228	172200	349094700	41150	41150	41150	41150	0
170	20240228	172100	349094700	41150	41150	41150	41150	0
171	20240228	172000	349094700	41150	41150	41150	41150	0
172	20240228	171900	349094700	41150	41150	41150	41150	0
173	20240228	171800	349094700	41150	41150	41150	41150	0
174	20240228	171700	349094700	41150	41150	41150	41150	0
175	20240228	171600	349094700	41150	41150	41150	41150	0
176	20240228	171500	349094700	41150	41150	41150	41150	0
177	20240228	171400	349094700	41150	41150	41150	41150	0
178	20240228	171300	349094700	41150	41150	41150	41150	0
179	20240228	171200	349094700	41150	41150	41150	41150	0
180	20240228	171100	349094700	41150	41150	41150	41150	0
181	20240228	171000	349094700	41150	41150	41150	41150	0
182	20240228	170900	349094700	41150	41150	41150	41150	161
183	20240228	170800	349094700	41150	41150	41150	41150	0
184	20240228	170700	349094700	41150	41150	41150	41150	0
185	20240228	170600	349094700	41150	41150	41150	41150	0
186	20240228	170500	349094700	41150	41150	41150	41150	0
187	20240228	170400	349094700	41150	41150	41150	41150	0
188	20240228	170300	349094700	41150	41150	41150	41150	0
189	20240228	170200	349094700	41150	41150	41150	41150	0
190	20240228	170100	349094700	41150	41150	41150	41150	0
191	20240228	170000	349094700	41150	41150	41150	41150	0
192	20240228	165900	349094700	41150	41150	41150	41150	0
193	20240228	165800	349094700	41150	41150	41150	41150	0
194	20240228	165700	349094700	41150	41150	41150	41150	0
195	20240228	165600	349094700	41150	41150	41150	41150	0
196	20240228	165500	349094700	41150	41150	41150	41150	0
197	20240228	165400	349094700	41150	41150	41150	41150	0
198	20240228	165300	349094700	41150	41150	41150	41150	0
199	20240228	165200	349094700	41150	41150	41150	41150	0
200	20240228	165100	349094700	41150	41150	41150	41150	0
201	20240228	165000	349094700	41150	41150	41150	41150	0
202	20240228	164900	349094700	41150	41150	41150	41150	0
203	20240228	164800	349094700	41150	41150	41150	41150	0
204	20240228	164700	349094700	41150	41150	41150	41150	0
205	20240228	164600	349094700	41150	41150	41150	41150	0
206	20240228	164500	349094700	41150	41150	41150	41150	0
207	20240228	164400	349094700	41150	41150	41150	41150	0
208	20240228	164300	349094700	41150	41150	41150	41150	0
209	20240228	164200	349094700	41150	41150	41150	41150	0
210	20240228	164100	349094700	41150	41150	41150	41150	0
211	20240228	164000	349094700	41150	41150	41150	41150	0
212	20240228	163900	349094700	41150	41150	41150	41150	161
213	20240228	163800	349094700	41150	41150	41150	41150	0
214	20240228	163700	349094700	41150	41150	41150	41150	0
215	20240228	163600	349094700	41150	41150	41150	41150	0
216	20240228	163500	349094700	41150	41150	41150	41150	0
217	20240228	163400	349094700	41150	41150	41150	41150	0
218	20240228	163300	349094700	41150	41150	41150	41150	0
219	20240228	163200	349094700	41150	41150	41150	41150	0
220	20240228	163100	349094700	41150	41150	41150	41150	0
221	20240228	163000	349094700	41150	41150	41150	41150	0
222	20240228	162900	349094700	41150	41150	41150	41150	0
223	20240228	162800	349094700	41150	41150	41150	41150	0
224	20240228	162700	349094700	41150	41150	41150	41150	0
225	20240228	162600	349094700	41150	41150	41150	41150	0
226	20240228	162500	349094700	41150	41150	41150	41150	0
227	20240228	162400	349094700	41150	41150	41150	41150	0
228	20240228	162300	349094700	41150	41150	41150	41150	0
229	20240228	162200	349094700	41150	41150	41150	41150	0
230	20240228	162100	349094700	41150	41150	41150	41150	0
231	20240228	162000	349094700	41150	41150	41150	41150	0
232	20240228	161900	349094700	41150	41150	41150	41150	0
233	20240228	161800	349094700	41150	41150	41150	41150	0
234	20240228	161700	349094700	41150	41150	41150	41150	0
235	20240228	161600	349094700	41150	41150	41150	41150	0
236	20240228	161500	349094700	41150	41150	41150	41150	0
237	20240228	161400	349094700	41150	41150	41150	41150	0
238	20240228	161300	349094700	41150	41150	41150	41150	0
239	20240228	161200	349094700	41150	41150	41150	41150	0
240	20240228	161100	349094700	41150	41150	41150	41150	0
241	20240228	161000	349094700	41150	41150	41150	41150	0
242	20240228	160900	349094700	41150	41150	41150	41150	161
243	20240228	160800	349094700	41150	41150	41150	41150	0
244	20240228	160700	349094700	41150	41150	41150	41150	0
245	20240228	160600	349094700	41150	41150	41150	41150	0
246	20240228	160500	349094700	41150	41150	41150	41150	0
247	20240228	160400	349094700	41150	41150	41150	41150	0
248	20240228	160300	349094700	41150	41150	41150	41150	0
249	20240228	160200	349094700	41150	41150	41150	41150	0
250	20240228	160100	349094700	41150	41150	41150	41150	0
251	20240228	160000	349094700	41150	41150	41150	41150	0
252	20240228	155900	349094700	41150	41150	41150	41150	0
253	20240228	155800	349094700	41150	41150	41150	41150	0
254	20240228	155700	349094700	41150	41150	41150	41150	0
255	20240228	155600	349094700	41150	41150	41150	41150	0
256	20240228	155500	349094700	41150	41150	41150	41150	0
257	20240228	155400	349094700	41150	41150	41150	41150	0
258	20240228	155300	349094700	41150	41150	41150	41150	0
259	20240228	155200	349094700	41150	41150	41150	41150	0
260	20240228	155100	349094700	41150	41150	41150	41150	0
261	20240228	155000	349094700	41150	41150	41150	41150	0
262	20240228	154900	349094700	41150	41150	41150	41150	0
263	20240228	154800	349094700	41150	41150	41150	41150	0
264	20240228	154700	349094700	41150	41150	41150	41150	0
265	20240228	154600	349094700	41150	41150	41150	41150	0
266	20240228	154500	349094700	41150	41150	41150	41150	0
267	20240228	154400	349094700	41150	41150	41150	41150	0
268	20240228	154300	349094700	41150	41150	41150	41150	0
269	20240228	154200	349094700	41150	41150	41150	41150	0
270	20240228	154100	349094700	41150	41150	41150	41150	0
271	20240228	154000	349094700	41150	41150	41150	41150	0
272	20240228	153900	349094700	41150	41150	41150	41150	161
273	20240228	153800	349094700	41150	41150	41150	41150	0
274	20240228	153700	349094700	41150	41150	41150	41150	0
275	20240228	153600	349094700	41150	41150	41150	41150	0
276	20240228	153500	349094700	41150	41150	41150	41150	0
277	20240228	153400	349094700	41150	41150	41150	41150	0
278	20240228	153300	349094700	41150	41150	41150	41150	0
279	20240228	153200	349094700	41150	41150	41150	41150	0
280	20240228	153100	349094700	41150	41150	41150	41150	0
281	20240228	153000	349094700	41150	41150	41150	41150	161
282	20240228	152900	342469550	41350	41350	41350	41350	0
283	20240228	152800	342469550	41350	41350	41350	41350	0
284	20240228	152700	342469550	41350	41350	41350	41350	0
285	20240228	152600	342469550	41350	41350	41350	41350	0
286	20240228	152500	342469550	41350	41350	41350	41350	0
287	20240228	152400	342469550	41350	41350	41350	41350	0
288	20240228	152300	342469550	41350	41350	41350	41350	0
289	20240228	152200	342469550	41350	41350	41350	41350	0
290	20240228	152100	342469550	41350	41350	41350	41350	0
291	20240228	152000	342469550	41350	41350	41350	41350	0
292	20240228	151900	342469550	41350	41450	41450	41350	32
293	20240228	151800	341143400	41450	41400	41450	41400	18
294	20240228	151700	340397350	41450	41450	41450	41350	20
295	20240228	151600	339568650	41400	41450	41450	41400	23
296	20240228	151500	338615350	41400	41400	41400	41400	1
297	20240228	151400	338573950	41450	41400	41450	41400	80
298	20240228	151300	335258250	41400	41450	41450	41400	72
299	20240228	151200	332274700	41400	41400	41400	41400	11
300	20240228	151100	331819300	41350	41350	41400	41350	173
301	20240228	151000	324657950	41100	41100	41100	41100	1
302	20240228	150900	324616850	41300	41300	41300	41300	0
303	20240228	150800	324616850	41300	41300	41300	41300	54
304	20240228	150700	322386650	41300	41300	41300	41300	1
305	20240228	150600	322345350	41300	41300	41300	41300	0
306	20240228	150500	322345350	41300	41300	41300	41300	1
307	20240228	150400	322304050	41300	41300	41300	41300	0
308	20240228	150300	322304050	41300	41300	41300	41300	15
309	20240228	150200	321684550	41100	41300	41300	41100	103
310	20240228	150100	317449350	41350	41350	41350	41350	13
311	20240228	150000	316911800	41450	41450	41450	41450	0
312	20240228	145900	316911800	41450	41450	41450	41450	0
313	20240228	145800	316911800	41450	41450	41450	41450	1
314	20240228	145700	316870350	41300	41300	41300	41300	0
315	20240228	145600	316870350	41300	41300	41300	41300	3
316	20240228	145500	316746450	41300	41300	41300	41300	0
317	20240228	145400	316746450	41300	41300	41300	41300	0
318	20240228	145300	316746450	41300	41300	41300	41300	1
319	20240228	145200	316705150	41300	41300	41300	41300	0
320	20240228	145100	316705150	41300	41300	41300	41300	3
321	20240228	145000	316581250	41300	41300	41300	41300	0
322	20240228	144900	316581250	41300	41450	41450	41300	6
323	20240228	144800	316332700	41450	41200	41500	41200	7
324	20240228	144700	316042750	41400	41250	41400	41250	11
325	20240228	144600	315588400	41200	41200	41200	41150	95
326	20240228	144500	311675300	41300	41300	41300	41300	0
327	20240228	144400	311675300	41300	41300	41300	41300	0
328	20240228	144300	311675300	41300	41300	41300	41300	4
329	20240228	144200	311510100	41300	41300	41300	41300	0
330	20240228	144100	311510100	41300	41300	41300	41300	0
331	20240228	144000	311510100	41300	41300	41300	41300	3
332	20240228	143900	311386200	41250	41250	41250	41250	0
333	20240228	143800	311386200	41250	41250	41250	41250	2
334	20240228	143700	311303700	41250	41300	41300	41250	12
335	20240228	143600	310808200	41300	41300	41300	41300	0
336	20240228	143500	310808200	41300	41300	41300	41300	5
337	20240228	143400	310601700	41300	41300	41300	41300	0
338	20240228	143300	310601700	41300	41300	41300	41300	0
339	20240228	143200	310601700	41300	41300	41300	41300	0
340	20240228	143100	310601700	41300	41300	41300	41300	0
341	20240228	143000	310601700	41300	41300	41300	41300	6
342	20240228	142900	310353900	41300	41300	41300	41300	2
343	20240228	142800	310271300	41300	41300	41300	41300	0
344	20240228	142700	310271300	41300	41300	41300	41300	0
345	20240228	142600	310271300	41300	41300	41300	41300	0
346	20240228	142500	310271300	41300	41300	41300	41300	2
347	20240228	142400	310188700	41400	41400	41400	41400	0
348	20240228	142300	310188700	41400	41400	41400	41400	0
349	20240228	142200	310188700	41400	41400	41400	41400	36
350	20240228	142100	308698300	41400	41400	41400	41400	0
351	20240228	142000	308698300	41400	41400	41400	41400	0
352	20240228	141900	308698300	41400	41400	41400	41400	0
353	20240228	141800	308698300	41400	41400	41400	41400	1
354	20240228	141700	308656900	41400	41400	41400	41400	6
355	20240228	141600	308408500	41400	41400	41400	41400	1
356	20240228	141500	308367100	41400	41400	41400	41400	7
357	20240228	141400	308077300	41350	41350	41350	41350	0
358	20240228	141300	308077300	41350	41350	41350	41350	0
359	20240228	141200	308077300	41350	41350	41350	41350	2
360	20240228	141100	307994600	41350	41350	41350	41350	3
361	20240228	141000	307870550	41300	41300	41300	41300	0
362	20240228	140900	307870550	41300	41300	41300	41300	0
363	20240228	140800	307870550	41300	41300	41300	41300	0
364	20240228	140700	307870550	41300	41300	41300	41300	0
365	20240228	140600	307870550	41300	41300	41300	41300	0
366	20240228	140500	307870550	41300	41300	41300	41300	0
367	20240228	140400	307870550	41300	41300	41300	41300	0
368	20240228	140300	307870550	41300	41300	41300	41300	5
369	20240228	140200	307664050	41300	41300	41300	41300	0
370	20240228	140100	307664050	41300	41300	41300	41300	0
371	20240228	140000	307664050	41300	41300	41300	41300	20
372	20240228	135900	306838050	41450	41450	41450	41450	0
373	20240228	135800	306838050	41450	41450	41450	41450	0
374	20240228	135700	306838050	41450	41350	41450	41250	84
375	20240228	135600	303360750	41450	41450	41450	41450	0
376	20240228	135500	303360750	41450	41350	41450	41350	2
377	20240228	135400	303277950	41500	41500	41500	41500	0
378	20240228	135300	303277950	41500	41500	41500	41500	10
379	20240228	135200	302862950	41500	41500	41500	41500	1
380	20240228	135100	302821450	41500	41500	41500	41500	8
381	20240228	135000	302489450	41600	41550	41600	41550	13
382	20240228	134900	301949000	41600	41600	41600	41600	1
383	20240228	134800	301907400	41500	41350	41500	41250	105
384	20240228	134700	297571700	41250	41500	41500	41250	49
385	20240228	134600	295547650	41750	41750	41750	41750	0
386	20240228	134500	295547650	41750	41750	41750	41700	6
387	20240228	134400	295297350	41750	41450	41750	41450	700
388	20240228	134300	266195200	41400	41400	41400	41400	0
389	20240228	134200	266195200	41400	41400	41400	41400	3
390	20240228	134100	266071000	41350	41350	41350	41350	0
391	20240228	134000	266071000	41350	41350	41350	41350	0
392	20240228	133900	266071000	41350	41350	41350	41350	17
393	20240228	133800	265368050	41350	41350	41350	41350	10
394	20240228	133700	264954550	41250	41250	41250	41250	0
395	20240228	133600	264954550	41250	41250	41250	41250	0
396	20240228	133500	264954550	41250	41250	41250	41250	0
397	20240228	133400	264954550	41250	41250	41250	41250	0
398	20240228	133300	264954550	41250	41250	41250	41250	0
399	20240228	133200	264954550	41250	41250	41250	41250	0
400	20240228	133100	264954550	41250	41250	41250	41250	0
401	20240228	133000	264954550	41250	41250	41250	41250	0
402	20240228	132900	264954550	41250	41250	41250	41250	0
403	20240228	132800	264954550	41250	41250	41250	41250	10
404	20240228	132700	264542050	41400	41400	41400	41400	0
405	20240228	132600	264542050	41400	41400	41400	41400	0
406	20240228	132500	264542050	41400	41400	41400	41400	0
407	20240228	132400	264542050	41400	41400	41400	41400	0
408	20240228	132300	264542050	41400	41400	41400	41400	0
409	20240228	132200	264542050	41400	41200	41400	41200	57
410	20240228	132100	262193050	41200	41200	41200	41200	4
411	20240228	132000	262028250	41200	41200	41200	41200	0
412	20240228	131900	262028250	41200	41200	41200	41200	0
413	20240228	131800	262028250	41200	41200	41200	41200	0
414	20240228	131700	262028250	41200	41200	41200	41200	0
415	20240228	131600	262028250	41200	41200	41200	41200	1
416	20240228	131500	261987050	41200	41200	41200	41200	0
417	20240228	131400	261987050	41200	41200	41200	41200	0
418	20240228	131300	261987050	41200	41200	41200	41200	0
419	20240228	131200	261987050	41200	41200	41200	41200	0
420	20240228	131100	261987050	41200	41200	41200	41200	0
421	20240228	131000	261987050	41200	41200	41200	41200	0
422	20240228	130900	261987050	41200	41250	41250	41200	10
423	20240228	130800	261574700	41450	41450	41450	41450	0
424	20240228	130700	261574700	41450	41450	41450	41450	8
425	20240228	130600	261243100	41400	41400	41400	41400	0
426	20240228	130500	261243100	41400	41350	41400	41350	271
427	20240228	130400	250035250	41350	41350	41350	41350	0
428	20240228	130300	250035250	41350	41350	41350	41350	0
429	20240228	130200	250035250	41350	41350	41350	41350	12
430	20240228	130100	249539050	41350	41350	41350	41350	0
431	20240228	130000	249539050	41350	41350	41350	41350	1
432	20240228	125900	249497700	41350	41350	41350	41350	0
433	20240228	125800	249497700	41350	41350	41350	41350	0
434	20240228	125700	249497700	41350	41350	41350	41350	0
435	20240228	125600	249497700	41350	41350	41350	41350	4
436	20240228	125500	249332300	41350	41350	41350	41350	0
437	20240228	125400	249332300	41350	41350	41350	41350	0
438	20240228	125300	249332300	41350	41350	41350	41350	0
439	20240228	125200	249332300	41350	41300	41350	41300	30
440	20240228	125100	248092000	41250	41250	41250	41250	0
441	20240228	125000	248092000	41250	41250	41250	41250	0
442	20240228	124900	248092000	41250	41250	41250	41250	10
443	20240228	124800	247679500	41250	41250	41250	41250	0
444	20240228	124700	247679500	41250	41250	41250	41250	0
445	20240228	124600	247679500	41250	41200	41250	41200	134
446	20240228	124500	242158500	41150	41150	41150	41150	0
447	20240228	124400	242158500	41150	41150	41150	41150	0
448	20240228	124300	242158500	41150	41150	41150	41150	0
449	20240228	124200	242158500	41150	41150	41150	41150	0
450	20240228	124100	242158500	41150	41150	41150	41150	0
451	20240228	124000	242158500	41150	41150	41150	41150	0
452	20240228	123900	242158500	41150	41150	41150	41150	16
453	20240228	123800	241500100	41150	41150	41150	41150	156
454	20240228	123700	235080700	41150	41100	41150	41100	26
455	20240228	123600	234011300	41100	41100	41100	41100	1
456	20240228	123500	233970200	41100	41100	41100	41100	0
457	20240228	123400	233970200	41100	41150	41150	41100	5
458	20240228	123300	233764500	41150	41150	41150	41150	0
459	20240228	123200	233764500	41150	41150	41150	41150	0
460	20240228	123100	233764500	41150	41150	41150	41150	0
461	20240228	123000	233764500	41150	41150	41150	41150	0
462	20240228	122900	233764500	41150	41150	41150	41150	0
463	20240228	122800	233764500	41150	41150	41150	41150	0
464	20240228	122700	233764500	41150	41150	41150	41150	29
465	20240228	122600	232571150	41150	41150	41150	41150	10
466	20240228	122500	232159650	41150	41150	41150	41150	0
467	20240228	122400	232159650	41150	41150	41150	41150	4
468	20240228	122300	231995050	41100	41100	41100	41100	0
469	20240228	122200	231995050	41100	41100	41100	41100	0
470	20240228	122100	231995050	41100	41100	41100	41100	14
471	20240228	122000	231419650	41150	41150	41150	41150	0
472	20240228	121900	231419650	41150	41050	41150	41050	50
473	20240228	121800	229364750	41050	41050	41050	41050	0
474	20240228	121700	229364750	41050	41050	41050	41050	3
475	20240228	121600	229241600	41050	41050	41050	41050	32
476	20240228	121500	227928000	41100	41100	41100	41100	0
477	20240228	121400	227928000	41100	41100	41100	41100	0
478	20240228	121300	227928000	41100	41100	41100	41100	0
479	20240228	121200	227928000	41100	41100	41100	41100	0
480	20240228	121100	227928000	41100	41100	41100	41100	0
481	20240228	121000	227928000	41100	41100	41100	41100	6
482	20240228	120900	227681400	41150	41150	41150	41150	0
483	20240228	120800	227681400	41150	41150	41150	41150	2
484	20240228	120700	227599100	41100	41100	41100	41100	1
485	20240228	120600	227558000	41100	41100	41100	41100	1
486	20240228	120500	227516900	41050	41050	41050	41050	10
487	20240228	120400	227106400	41050	41050	41050	41050	12
488	20240228	120300	226613800	41050	41050	41050	41050	0
489	20240228	120200	226613800	41050	41050	41050	41050	2
490	20240228	120100	226531700	41050	41050	41050	41050	0
491	20240228	120000	226531700	41050	41050	41050	41050	1
492	20240228	115900	226490650	41100	41100	41100	41100	222
493	20240228	115800	217366450	41100	41100	41100	41100	0
494	20240228	115700	217366450	41100	41100	41100	41100	20
495	20240228	115600	216544450	41100	41100	41100	41100	0
496	20240228	115500	216544450	41100	41100	41100	41100	5
497	20240228	115400	216338950	41100	41100	41100	41100	14
498	20240228	115300	215763550	41100	41100	41100	41100	0
499	20240228	115200	215763550	41100	41100	41100	41100	26
500	20240228	115100	214694950	41100	41100	41100	41100	0
501	20240228	115000	214694950	41100	41100	41100	41100	0
502	20240228	114900	214694950	41100	41100	41100	41100	0
503	20240228	114800	214694950	41100	41100	41100	41100	0
504	20240228	114700	214694950	41100	41100	41100	41100	62
505	20240228	114600	212146750	41100	41100	41100	41100	0
506	20240228	114500	212146750	41100	41100	41100	41100	0
507	20240228	114400	212146750	41100	41100	41100	41100	0
508	20240228	114300	212146750	41100	41100	41100	41100	0
509	20240228	114200	212146750	41100	41100	41100	41100	0
510	20240228	114100	212146750	41100	41100	41100	41100	0
511	20240228	114000	212146750	41100	41100	41100	41100	0
512	20240228	113900	212146750	41100	41100	41100	41100	0
513	20240228	113800	212146750	41100	41100	41100	41100	0
514	20240228	113700	212146750	41100	41100	41100	41100	0
515	20240228	113600	212146750	41100	41100	41100	41100	0
516	20240228	113500	212146750	41100	41100	41100	41100	0
517	20240228	113400	212146750	41100	41100	41100	41100	0
518	20240228	113300	212146750	41100	41100	41100	41100	6
519	20240228	113200	211900150	41200	41200	41200	41200	0
520	20240228	113100	211900150	41200	41200	41200	41200	0
521	20240228	113000	211900150	41200	41200	41200	41200	0
522	20240228	112900	211900150	41200	41200	41200	41200	0
523	20240228	112800	211900150	41200	41100	41200	41100	31
524	20240228	112700	210625950	41200	41200	41200	41200	0
525	20240228	112600	210625950	41200	41200	41200	41200	0
526	20240228	112500	210625950	41200	41200	41200	41200	0
527	20240228	112400	210625950	41200	41200	41200	41200	0
528	20240228	112300	210625950	41200	41200	41200	41200	0
529	20240228	112200	210625950	41200	41200	41200	41200	0
530	20240228	112100	210625950	41200	41200	41200	41200	0
531	20240228	112000	210625950	41200	41200	41200	41200	3
532	20240228	111900	210502350	41100	41100	41100	41100	0
533	20240228	111800	210502350	41100	41150	41150	41100	2
534	20240228	111700	210420100	41150	41150	41150	41150	0
535	20240228	111600	210420100	41150	41150	41150	41150	30
536	20240228	111500	209185600	41100	41100	41100	41100	0
537	20240228	111400	209185600	41100	41100	41100	41100	5
538	20240228	111300	208980100	41150	41150	41150	41150	22
539	20240228	111200	208074800	41150	41150	41150	41150	0
540	20240228	111100	208074800	41150	41150	41150	41150	14
541	20240228	111000	207498700	41150	41150	41150	41150	1
542	20240228	110900	207457550	41150	41150	41150	41150	46
543	20240228	110800	205564650	41150	41150	41150	41150	1
544	20240228	110700	205523500	41150	41150	41150	41150	0
545	20240228	110600	205523500	41150	41150	41150	41150	26
546	20240228	110500	204453600	41150	41200	41200	41150	21
547	20240228	110400	203588450	41150	41100	41150	41100	6
548	20240228	110300	203341750	41200	41200	41200	41200	6
549	20240228	110200	203094550	41100	41100	41100	41100	1
550	20240228	110100	203053450	41100	41100	41100	41100	0
551	20240228	110000	203053450	41100	41100	41100	41100	1
552	20240228	105900	203012350	41100	41200	41200	41100	72
553	20240228	105800	200048150	41100	41100	41100	41100	1
554	20240228	105700	200007050	41150	41150	41150	41150	0
555	20240228	105600	200007050	41150	41150	41150	41150	0
556	20240228	105500	200007050	41150	41100	41150	41100	37
557	20240228	105400	198484550	41100	41100	41100	41100	2
558	20240228	105300	198402350	41100	41100	41100	41100	3
559	20240228	105200	198279050	41150	41150	41150	41150	0
560	20240228	105100	198279050	41150	41150	41150	41150	0
561	20240228	105000	198279050	41150	41100	41150	41100	2
562	20240228	104900	198196800	41100	41100	41100	41100	5
563	20240228	104800	197991300	41100	41100	41100	41100	2
564	20240228	104700	197909100	41150	41150	41150	41150	0
565	20240228	104600	197909100	41150	41150	41150	41150	0
566	20240228	104500	197909100	41150	41150	41150	41150	0
567	20240228	104400	197909100	41150	41150	41150	41150	7
568	20240228	104300	197621050	41100	41100	41100	41100	12
569	20240228	104200	197127850	41100	41100	41100	41100	0
570	20240228	104100	197127850	41100	41100	41100	41100	0
571	20240228	104000	197127850	41100	41100	41100	41100	0
572	20240228	103900	197127850	41100	41100	41100	41100	0
573	20240228	103800	197127850	41100	41100	41100	41100	0
574	20240228	103700	197127850	41100	41100	41100	41100	0
575	20240228	103600	197127850	41100	41100	41100	41100	0
576	20240228	103500	197127850	41100	41100	41100	41100	3
577	20240228	103400	197004550	41050	41050	41050	41050	1
578	20240228	103300	196963500	41100	41100	41100	41100	0
579	20240228	103200	196963500	41100	41100	41100	41100	1
580	20240228	103100	196922400	41050	41050	41050	41050	0
581	20240228	103000	196922400	41050	41050	41050	41050	0
582	20240228	102900	196922400	41050	41050	41050	41050	0
583	20240228	102800	196922400	41050	41050	41050	41050	0
584	20240228	102700	196922400	41050	41050	41050	41050	3
585	20240228	102600	196799250	41050	41050	41050	41050	3
586	20240228	102500	196676100	41050	41050	41050	41050	0
587	20240228	102400	196676100	41050	41050	41050	41050	0
588	20240228	102300	196676100	41050	41050	41050	41050	0
589	20240228	102200	196676100	41050	41050	41050	41050	0
590	20240228	102100	196676100	41050	41050	41050	41050	0
591	20240228	102000	196676100	41050	41050	41050	41050	3
592	20240228	101900	196552950	41050	41050	41050	41050	3
593	20240228	101800	196429800	41000	41000	41000	41000	3
594	20240228	101700	196306800	41150	41150	41150	41150	0
595	20240228	101600	196306800	41150	41150	41150	41150	0
596	20240228	101500	196306800	41150	41150	41150	41150	0
597	20240228	101400	196306800	41150	41150	41150	41150	0
598	20240228	101300	196306800	41150	41150	41150	41150	17
599	20240228	101200	195607250	41150	41150	41150	41150	0
600	20240228	101100	195607250	41150	41150	41150	41150	0
601	20240228	101000	195607250	41150	41150	41150	41150	0
602	20240228	100900	195607250	41150	41150	41150	41150	52
603	20240228	100800	193467450	41150	41150	41150	41150	6
604	20240228	100700	193220550	41150	41150	41150	41150	6
605	20240228	100600	192973650	41150	41150	41150	41150	0
606	20240228	100500	192973650	41150	41150	41150	41150	0
607	20240228	100400	192973650	41150	41150	41150	41100	10
608	20240228	100300	192562200	41150	41150	41150	41150	0
609	20240228	100200	192562200	41150	41150	41150	41150	0
610	20240228	100100	192562200	41150	41150	41150	41150	1
611	20240228	100000	192521050	41200	41200	41200	41200	0
612	20240228	095900	192521050	41200	41200	41200	41200	0
613	20240228	095800	192521050	41200	41200	41200	41200	1
614	20240228	095700	192479850	41200	41200	41200	41200	5
615	20240228	095600	192273850	41200	41200	41200	41200	0
616	20240228	095500	192273850	41200	41200	41200	41200	0
617	20240228	095400	192273850	41200	41200	41200	41200	0
618	20240228	095300	192273850	41200	41200	41200	41200	1
619	20240228	095200	192232650	41200	41200	41200	41200	2
620	20240228	095100	192150250	41200	41200	41200	41200	11
621	20240228	095000	191697050	41200	41200	41200	41200	15
622	20240228	094900	191079050	41200	41150	41200	41150	7
623	20240228	094800	190790700	41150	41150	41150	41150	0
624	20240228	094700	190790700	41150	41150	41150	41150	0
625	20240228	094600	190790700	41150	41150	41150	41150	0
626	20240228	094500	190790700	41150	41150	41150	41150	0
627	20240228	094400	190790700	41150	41150	41150	41150	0
628	20240228	094300	190790700	41150	41200	41200	41150	14
629	20240228	094200	190214100	41200	41200	41200	41200	1
630	20240228	094100	190172900	41200	41200	41200	41200	15
631	20240228	094000	189554900	41200	41250	41250	41200	3
632	20240228	093900	189431250	41300	41300	41300	41300	0
633	20240228	093800	189431250	41300	41300	41300	41300	22
634	20240228	093700	188522650	41300	41300	41300	41300	25
635	20240228	093600	187490150	41400	41300	41400	41300	2224
636	20240228	093500	95634150	41250	40900	41250	40900	219
637	20240228	093400	86624650	41150	41100	41150	41100	49
638	20240228	093300	84609450	41100	41100	41100	41100	2
639	20240228	093200	84527250	41050	41050	41050	41050	3
640	20240228	093100	84404100	41100	41100	41100	41100	1
641	20240228	093000	84363000	41100	40950	41100	40950	601
642	20240228	092900	59705500	40900	40900	40900	40900	50
643	20240228	092800	57660500	40750	40750	40750	40750	0
644	20240228	092700	57660500	40750	40750	40750	40750	2
645	20240228	092600	57579000	40800	40950	40950	40600	510
646	20240228	092500	36830150	40850	40850	40900	40850	30
647	20240228	092400	35603600	40850	40850	40900	40650	41
648	20240228	092300	33931350	40850	40850	40850	40850	2
649	20240228	092200	33849650	40850	40850	40850	40850	0
650	20240228	092100	33849650	40850	40850	40850	40850	2
651	20240228	092000	33767950	40700	40700	40700	40700	11
652	20240228	091900	33320250	40650	40650	40650	40650	1
653	20240228	091800	33279600	40650	40650	40650	40650	0
654	20240228	091700	33279600	40650	40650	40650	40650	0
655	20240228	091600	33279600	40650	40650	40650	40650	0
656	20240228	091500	33279600	40650	40650	40650	40650	1
657	20240228	091400	33238950	40600	40500	40600	40500	201
658	20240228	091300	25078450	40600	40650	40650	40550	362
659	20240228	091200	10383350	40650	40650	40650	40650	11
660	20240228	091100	9936200	40600	40700	40700	40600	52
661	20240228	091000	7823500	40750	40750	40750	40750	10
662	20240228	090900	7416000	40850	40850	40850	40850	7
663	20240228	090800	7130050	40800	40800	40800	40800	7
664	20240228	090700	6844450	40800	40800	40800	40800	80
665	20240228	090600	3580450	40800	40800	40800	40800	6
666	20240228	090500	3335650	40800	40600	40800	40600	2
667	20240228	090400	3254250	40800	40750	40800	40600	6
668	20240228	090300	3010000	40750	40750	40750	40750	0
669	20240228	090200	3010000	40750	40700	40750	40700	53
670	20240228	090100	852850	40700	40700	40700	40700	2
671	20240228	090000	771450	40650	40600	40650	40600	19