KissMeData/137400/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	201800	5307414600	40350	40350	40350	40350	2266
3	20240228	201700	5307414600	40350	40350	40350	40350	0
4	20240228	201600	5307414600	40350	40350	40350	40350	0
5	20240228	201500	5307414600	40350	40350	40350	40350	0
6	20240228	201400	5307414600	40350	40350	40350	40350	0
7	20240228	201300	5307414600	40350	40350	40350	40350	0
8	20240228	201200	5307414600	40350	40350	40350	40350	0
9	20240228	201100	5307414600	40350	40350	40350	40350	0
10	20240228	201000	5307414600	40350	40350	40350	40350	0
11	20240228	200900	5307414600	40350	40350	40350	40350	0
12	20240228	200800	5307414600	40350	40350	40350	40350	0
13	20240228	200700	5307414600	40350	40350	40350	40350	0
14	20240228	200600	5307414600	40350	40350	40350	40350	0
15	20240228	200500	5307414600	40350	40350	40350	40350	0
16	20240228	200400	5307414600	40350	40350	40350	40350	0
17	20240228	200300	5307414600	40350	40350	40350	40350	0
18	20240228	200200	5307414600	40350	40350	40350	40350	0
19	20240228	200100	5307414600	40350	40350	40350	40350	0
20	20240228	200000	5307414600	40350	40350	40350	40350	0
21	20240228	195900	5307414600	40350	40350	40350	40350	0
22	20240228	195800	5307414600	40350	40350	40350	40350	0
23	20240228	195700	5307414600	40350	40350	40350	40350	0
24	20240228	195600	5307414600	40350	40350	40350	40350	0
25	20240228	195500	5307414600	40350	40350	40350	40350	0
26	20240228	195400	5307414600	40350	40350	40350	40350	0
27	20240228	195300	5307414600	40350	40350	40350	40350	0
28	20240228	195200	5307414600	40350	40350	40350	40350	0
29	20240228	195100	5307414600	40350	40350	40350	40350	0
30	20240228	195000	5307414600	40350	40350	40350	40350	0
31	20240228	194900	5307414600	40350	40350	40350	40350	0
32	20240228	194800	5307414600	40350	40350	40350	40350	2266
33	20240228	194700	5307414600	40350	40350	40350	40350	0
34	20240228	194600	5307414600	40350	40350	40350	40350	0
35	20240228	194500	5307414600	40350	40350	40350	40350	0
36	20240228	194400	5307414600	40350	40350	40350	40350	0
37	20240228	194300	5307414600	40350	40350	40350	40350	0
38	20240228	194200	5307414600	40350	40350	40350	40350	0
39	20240228	194100	5307414600	40350	40350	40350	40350	0
40	20240228	194000	5307414600	40350	40350	40350	40350	0
41	20240228	193900	5307414600	40350	40350	40350	40350	0
42	20240228	193800	5307414600	40350	40350	40350	40350	0
43	20240228	193700	5307414600	40350	40350	40350	40350	0
44	20240228	193600	5307414600	40350	40350	40350	40350	0
45	20240228	193500	5307414600	40350	40350	40350	40350	0
46	20240228	193400	5307414600	40350	40350	40350	40350	0
47	20240228	193300	5307414600	40350	40350	40350	40350	0
48	20240228	193200	5307414600	40350	40350	40350	40350	0
49	20240228	193100	5307414600	40350	40350	40350	40350	0
50	20240228	193000	5307414600	40350	40350	40350	40350	0
51	20240228	192900	5307414600	40350	40350	40350	40350	0
52	20240228	192800	5307414600	40350	40350	40350	40350	0
53	20240228	192700	5307414600	40350	40350	40350	40350	0
54	20240228	192600	5307414600	40350	40350	40350	40350	0
55	20240228	192500	5307414600	40350	40350	40350	40350	0
56	20240228	192400	5307414600	40350	40350	40350	40350	0
57	20240228	192300	5307414600	40350	40350	40350	40350	0
58	20240228	192200	5307414600	40350	40350	40350	40350	0
59	20240228	192100	5307414600	40350	40350	40350	40350	0
60	20240228	192000	5307414600	40350	40350	40350	40350	0
61	20240228	191900	5307414600	40350	40350	40350	40350	0
62	20240228	191800	5307414600	40350	40350	40350	40350	2266
63	20240228	191700	5307414600	40350	40350	40350	40350	0
64	20240228	191600	5307414600	40350	40350	40350	40350	0
65	20240228	191500	5307414600	40350	40350	40350	40350	0
66	20240228	191400	5307414600	40350	40350	40350	40350	0
67	20240228	191300	5307414600	40350	40350	40350	40350	0
68	20240228	191200	5307414600	40350	40350	40350	40350	0
69	20240228	191100	5307414600	40350	40350	40350	40350	0
70	20240228	191000	5307414600	40350	40350	40350	40350	0
71	20240228	190900	5307414600	40350	40350	40350	40350	0
72	20240228	190800	5307414600	40350	40350	40350	40350	0
73	20240228	190700	5307414600	40350	40350	40350	40350	0
74	20240228	190600	5307414600	40350	40350	40350	40350	0
75	20240228	190500	5307414600	40350	40350	40350	40350	0
76	20240228	190400	5307414600	40350	40350	40350	40350	0
77	20240228	190300	5307414600	40350	40350	40350	40350	0
78	20240228	190200	5307414600	40350	40350	40350	40350	0
79	20240228	190100	5307414600	40350	40350	40350	40350	0
80	20240228	190000	5307414600	40350	40350	40350	40350	0
81	20240228	185900	5307414600	40350	40350	40350	40350	0
82	20240228	185800	5307414600	40350	40350	40350	40350	0
83	20240228	185700	5307414600	40350	40350	40350	40350	0
84	20240228	185600	5307414600	40350	40350	40350	40350	0
85	20240228	185500	5307414600	40350	40350	40350	40350	0
86	20240228	185400	5307414600	40350	40350	40350	40350	0
87	20240228	185300	5307414600	40350	40350	40350	40350	0
88	20240228	185200	5307414600	40350	40350	40350	40350	0
89	20240228	185100	5307414600	40350	40350	40350	40350	0
90	20240228	185000	5307414600	40350	40350	40350	40350	0
91	20240228	184900	5307414600	40350	40350	40350	40350	0
92	20240228	184800	5307414600	40350	40350	40350	40350	2266
93	20240228	184700	5307414600	40350	40350	40350	40350	0
94	20240228	184600	5307414600	40350	40350	40350	40350	0
95	20240228	184500	5307414600	40350	40350	40350	40350	0
96	20240228	184400	5307414600	40350	40350	40350	40350	0
97	20240228	184300	5307414600	40350	40350	40350	40350	0
98	20240228	184200	5307414600	40350	40350	40350	40350	0
99	20240228	184100	5307414600	40350	40350	40350	40350	0
100	20240228	184000	5307414600	40350	40350	40350	40350	0
101	20240228	183900	5307414600	40350	40350	40350	40350	0
102	20240228	183800	5307414600	40350	40350	40350	40350	0
103	20240228	183700	5307414600	40350	40350	40350	40350	0
104	20240228	183600	5307414600	40350	40350	40350	40350	0
105	20240228	183500	5307414600	40350	40350	40350	40350	0
106	20240228	183400	5307414600	40350	40350	40350	40350	0
107	20240228	183300	5307414600	40350	40350	40350	40350	0
108	20240228	183200	5307414600	40350	40350	40350	40350	0
109	20240228	183100	5307414600	40350	40350	40350	40350	0
110	20240228	183000	5307414600	40350	40350	40350	40350	0
111	20240228	182900	5307414600	40350	40350	40350	40350	0
112	20240228	182800	5307414600	40350	40350	40350	40350	0
113	20240228	182700	5307414600	40350	40350	40350	40350	0
114	20240228	182600	5307414600	40350	40350	40350	40350	0
115	20240228	182500	5307414600	40350	40350	40350	40350	0
116	20240228	182400	5307414600	40350	40350	40350	40350	0
117	20240228	182300	5307414600	40350	40350	40350	40350	0
118	20240228	182200	5307414600	40350	40350	40350	40350	0
119	20240228	182100	5307414600	40350	40350	40350	40350	0
120	20240228	182000	5307414600	40350	40350	40350	40350	0
121	20240228	181900	5307414600	40350	40350	40350	40350	0
122	20240228	181800	5307414600	40350	40350	40350	40350	2266
123	20240228	181700	5307414600	40350	40350	40350	40350	0
124	20240228	181600	5307414600	40350	40350	40350	40350	0
125	20240228	181500	5307414600	40350	40350	40350	40350	0
126	20240228	181400	5307414600	40350	40350	40350	40350	0
127	20240228	181300	5307414600	40350	40350	40350	40350	0
128	20240228	181200	5307414600	40350	40350	40350	40350	0
129	20240228	181100	5307414600	40350	40350	40350	40350	0
130	20240228	181000	5307414600	40350	40350	40350	40350	0
131	20240228	180900	5307414600	40350	40350	40350	40350	0
132	20240228	180800	5307414600	40350	40350	40350	40350	0
133	20240228	180700	5307414600	40350	40350	40350	40350	0
134	20240228	180600	5307414600	40350	40350	40350	40350	0
135	20240228	180500	5307414600	40350	40350	40350	40350	0
136	20240228	180400	5307414600	40350	40350	40350	40350	0
137	20240228	180300	5307414600	40350	40350	40350	40350	0
138	20240228	180200	5307414600	40350	40350	40350	40350	0
139	20240228	180100	5307414600	40350	40350	40350	40350	0
140	20240228	180000	5307414600	40350	40350	40350	40350	0
141	20240228	175900	5307414600	40350	40350	40350	40350	0
142	20240228	175800	5307414600	40350	40350	40350	40350	0
143	20240228	175700	5307414600	40350	40350	40350	40350	0
144	20240228	175600	5307414600	40350	40350	40350	40350	0
145	20240228	175500	5307414600	40350	40350	40350	40350	0
146	20240228	175400	5307414600	40350	40350	40350	40350	0
147	20240228	175300	5307414600	40350	40350	40350	40350	0
148	20240228	175200	5307414600	40350	40350	40350	40350	0
149	20240228	175100	5307414600	40350	40350	40350	40350	0
150	20240228	175000	5307414600	40350	40350	40350	40350	0
151	20240228	174900	5307414600	40350	40350	40350	40350	0
152	20240228	174800	5307414600	40350	40350	40350	40350	2266
153	20240228	174700	5307414600	40350	40350	40350	40350	0
154	20240228	174600	5307414600	40350	40350	40350	40350	0
155	20240228	174500	5307414600	40350	40350	40350	40350	0
156	20240228	174400	5307414600	40350	40350	40350	40350	0
157	20240228	174300	5307414600	40350	40350	40350	40350	0
158	20240228	174200	5307414600	40350	40350	40350	40350	0
159	20240228	174100	5307414600	40350	40350	40350	40350	0
160	20240228	174000	5307414600	40350	40350	40350	40350	0
161	20240228	173900	5307414600	40350	40350	40350	40350	0
162	20240228	173800	5307414600	40350	40350	40350	40350	0
163	20240228	173700	5307414600	40350	40350	40350	40350	0
164	20240228	173600	5307414600	40350	40350	40350	40350	0
165	20240228	173500	5307414600	40350	40350	40350	40350	0
166	20240228	173400	5307414600	40350	40350	40350	40350	0
167	20240228	173300	5307414600	40350	40350	40350	40350	0
168	20240228	173200	5307414600	40350	40350	40350	40350	0
169	20240228	173100	5307414600	40350	40350	40350	40350	0
170	20240228	173000	5307414600	40350	40350	40350	40350	0
171	20240228	172900	5307414600	40350	40350	40350	40350	0
172	20240228	172800	5307414600	40350	40350	40350	40350	0
173	20240228	172700	5307414600	40350	40350	40350	40350	0
174	20240228	172600	5307414600	40350	40350	40350	40350	0
175	20240228	172500	5307414600	40350	40350	40350	40350	0
176	20240228	172400	5307414600	40350	40350	40350	40350	0
177	20240228	172300	5307414600	40350	40350	40350	40350	0
178	20240228	172200	5307414600	40350	40350	40350	40350	0
179	20240228	172100	5307414600	40350	40350	40350	40350	0
180	20240228	172000	5307414600	40350	40350	40350	40350	0
181	20240228	171900	5307414600	40350	40350	40350	40350	0
182	20240228	171800	5307414600	40350	40350	40350	40350	2266
183	20240228	171700	5307414600	40350	40350	40350	40350	0
184	20240228	171600	5307414600	40350	40350	40350	40350	0
185	20240228	171500	5307414600	40350	40350	40350	40350	0
186	20240228	171400	5307414600	40350	40350	40350	40350	0
187	20240228	171300	5307414600	40350	40350	40350	40350	0
188	20240228	171200	5307414600	40350	40350	40350	40350	0
189	20240228	171100	5307414600	40350	40350	40350	40350	0
190	20240228	171000	5307414600	40350	40350	40350	40350	0
191	20240228	170900	5307414600	40350	40350	40350	40350	0
192	20240228	170800	5307414600	40350	40350	40350	40350	0
193	20240228	170700	5307414600	40350	40350	40350	40350	0
194	20240228	170600	5307414600	40350	40350	40350	40350	0
195	20240228	170500	5307414600	40350	40350	40350	40350	0
196	20240228	170400	5307414600	40350	40350	40350	40350	0
197	20240228	170300	5307414600	40350	40350	40350	40350	0
198	20240228	170200	5307414600	40350	40350	40350	40350	0
199	20240228	170100	5307414600	40350	40350	40350	40350	0
200	20240228	170000	5307414600	40350	40350	40350	40350	0
201	20240228	165900	5307414600	40350	40350	40350	40350	0
202	20240228	165800	5307414600	40350	40350	40350	40350	0
203	20240228	165700	5307414600	40350	40350	40350	40350	0
204	20240228	165600	5307414600	40350	40350	40350	40350	0
205	20240228	165500	5307414600	40350	40350	40350	40350	0
206	20240228	165400	5307414600	40350	40350	40350	40350	0
207	20240228	165300	5307414600	40350	40350	40350	40350	0
208	20240228	165200	5307414600	40350	40350	40350	40350	0
209	20240228	165100	5307414600	40350	40350	40350	40350	0
210	20240228	165000	5307414600	40350	40350	40350	40350	0
211	20240228	164900	5307414600	40350	40350	40350	40350	0
212	20240228	164800	5307414600	40350	40350	40350	40350	2266
213	20240228	164700	5307414600	40350	40350	40350	40350	0
214	20240228	164600	5307414600	40350	40350	40350	40350	0
215	20240228	164500	5307414600	40350	40350	40350	40350	0
216	20240228	164400	5307414600	40350	40350	40350	40350	0
217	20240228	164300	5307414600	40350	40350	40350	40350	0
218	20240228	164200	5307414600	40350	40350	40350	40350	0
219	20240228	164100	5307414600	40350	40350	40350	40350	0
220	20240228	164000	5307414600	40350	40350	40350	40350	0
221	20240228	163900	5307414600	40350	40350	40350	40350	0
222	20240228	163800	5307414600	40350	40350	40350	40350	0
223	20240228	163700	5307414600	40350	40350	40350	40350	0
224	20240228	163600	5307414600	40350	40350	40350	40350	0
225	20240228	163500	5307414600	40350	40350	40350	40350	0
226	20240228	163400	5307414600	40350	40350	40350	40350	0
227	20240228	163300	5307414600	40350	40350	40350	40350	0
228	20240228	163200	5307414600	40350	40350	40350	40350	0
229	20240228	163100	5307414600	40350	40350	40350	40350	0
230	20240228	163000	5307414600	40350	40350	40350	40350	0
231	20240228	162900	5307414600	40350	40350	40350	40350	0
232	20240228	162800	5307414600	40350	40350	40350	40350	0
233	20240228	162700	5307414600	40350	40350	40350	40350	0
234	20240228	162600	5307414600	40350	40350	40350	40350	0
235	20240228	162500	5307414600	40350	40350	40350	40350	0
236	20240228	162400	5307414600	40350	40350	40350	40350	0
237	20240228	162300	5307414600	40350	40350	40350	40350	0
238	20240228	162200	5307414600	40350	40350	40350	40350	0
239	20240228	162100	5307414600	40350	40350	40350	40350	0
240	20240228	162000	5307414600	40350	40350	40350	40350	0
241	20240228	161900	5307414600	40350	40350	40350	40350	0
242	20240228	161800	5307414600	40350	40350	40350	40350	2266
243	20240228	161700	5307414600	40350	40350	40350	40350	0
244	20240228	161600	5307414600	40350	40350	40350	40350	0
245	20240228	161500	5307414600	40350	40350	40350	40350	0
246	20240228	161400	5307414600	40350	40350	40350	40350	0
247	20240228	161300	5307414600	40350	40350	40350	40350	0
248	20240228	161200	5307414600	40350	40350	40350	40350	0
249	20240228	161100	5307414600	40350	40350	40350	40350	0
250	20240228	161000	5307414600	40350	40350	40350	40350	0
251	20240228	160900	5307414600	40350	40350	40350	40350	0
252	20240228	160800	5307414600	40350	40350	40350	40350	0
253	20240228	160700	5307414600	40350	40350	40350	40350	0
254	20240228	160600	5307414600	40350	40350	40350	40350	0
255	20240228	160500	5307414600	40350	40350	40350	40350	0
256	20240228	160400	5307414600	40350	40350	40350	40350	0
257	20240228	160300	5307414600	40350	40350	40350	40350	0
258	20240228	160200	5307414600	40350	40350	40350	40350	0
259	20240228	160100	5307414600	40350	40350	40350	40350	0
260	20240228	160000	5307414600	40350	40350	40350	40350	0
261	20240228	155900	5307414600	40350	40350	40350	40350	0
262	20240228	155800	5307414600	40350	40350	40350	40350	0
263	20240228	155700	5307414600	40350	40350	40350	40350	0
264	20240228	155600	5307414600	40350	40350	40350	40350	0
265	20240228	155500	5307414600	40350	40350	40350	40350	0
266	20240228	155400	5307414600	40350	40350	40350	40350	0
267	20240228	155300	5307414600	40350	40350	40350	40350	0
268	20240228	155200	5307414600	40350	40350	40350	40350	0
269	20240228	155100	5307414600	40350	40350	40350	40350	0
270	20240228	155000	5307414600	40350	40350	40350	40350	0
271	20240228	154900	5307414600	40350	40350	40350	40350	0
272	20240228	154800	5307414600	40350	40350	40350	40350	2266
273	20240228	154700	5307414600	40350	40350	40350	40350	0
274	20240228	154600	5307414600	40350	40350	40350	40350	0
275	20240228	154500	5307414600	40350	40350	40350	40350	0
276	20240228	154400	5307414600	40350	40350	40350	40350	0
277	20240228	154300	5307414600	40350	40350	40350	40350	0
278	20240228	154200	5307414600	40350	40350	40350	40350	0
279	20240228	154100	5307414600	40350	40350	40350	40350	0
280	20240228	154000	5307414600	40350	40350	40350	40350	0
281	20240228	153900	5307414600	40350	40350	40350	40350	0
282	20240228	153800	5307414600	40350	40350	40350	40350	0
283	20240228	153700	5307414600	40350	40350	40350	40350	0
284	20240228	153600	5307414600	40350	40350	40350	40350	0
285	20240228	153500	5307414600	40350	40350	40350	40350	0
286	20240228	153400	5307414600	40350	40350	40350	40350	0
287	20240228	153300	5307414600	40350	40350	40350	40350	0
288	20240228	153200	5307414600	40350	40350	40350	40350	0
289	20240228	153100	5307414600	40350	40350	40350	40350	0
290	20240228	153000	5307414600	40350	40350	40350	40350	2266
291	20240228	152900	5215981500	40550	40550	40550	40550	0
292	20240228	152800	5215981500	40550	40550	40550	40550	0
293	20240228	152700	5215981500	40550	40550	40550	40550	0
294	20240228	152600	5215981500	40550	40550	40550	40550	0
295	20240228	152500	5215981500	40550	40550	40550	40550	0
296	20240228	152400	5215981500	40550	40550	40550	40550	0
297	20240228	152300	5215981500	40550	40550	40550	40550	0
298	20240228	152200	5215981500	40550	40550	40550	40550	0
299	20240228	152100	5215981500	40550	40550	40550	40550	0
300	20240228	152000	5215981500	40550	40550	40550	40550	0
301	20240228	151900	5215981500	40550	40550	40550	40500	263
302	20240228	151800	5205319800	40450	40500	40600	40450	1438
303	20240228	151700	5147027550	40550	40550	40550	40500	103
304	20240228	151600	5142852600	40550	40500	40550	40500	169
305	20240228	151500	5136003650	40550	40500	40550	40500	404
306	20240228	151400	5119634900	40550	40550	40550	40550	108
307	20240228	151300	5115255500	40550	40500	40550	40500	712
308	20240228	151200	5086418800	40500	40450	40500	40450	110
309	20240228	151100	5081968250	40450	40450	40500	40450	309
310	20240228	151000	5069468800	40450	40400	40450	40350	357
311	20240228	150900	5055044700	40400	40400	40400	40350	69
312	20240228	150800	5052259950	40350	40300	40350	40300	605
313	20240228	150700	5027850700	40350	40250	40350	40250	1378
314	20240228	150600	4972305200	40300	40250	40300	40250	213
315	20240228	150500	4963731650	40250	40250	40250	40250	610
316	20240228	150400	4939179150	40250	40250	40250	40250	311
317	20240228	150300	4926661400	40300	40250	40300	40250	42
318	20240228	150200	4924970750	40250	40250	40300	40250	199
319	20240228	150100	4916960300	40300	40300	40300	40200	43
320	20240228	150000	4915231000	40300	40300	40300	40200	333
321	20240228	145900	4901838950	40250	40200	40300	40200	92
322	20240228	145800	4898137500	40250	40250	40250	40200	509
323	20240228	145700	4877653200	40200	40250	40250	40200	655
324	20240228	145600	4851291200	40300	40250	40300	40250	73
325	20240228	145500	4848352800	40250	40200	40250	40150	577
326	20240228	145400	4825133550	40250	40200	40250	40150	680
327	20240228	145300	4797798500	40200	40250	40250	40200	199
328	20240228	145200	4789798300	40200	40200	40250	40200	87
329	20240228	145100	4786300600	40250	40250	40250	40200	101
330	20240228	145000	4782239650	40250	40300	40300	40250	455
331	20240228	144900	4763920850	40300	40300	40300	40300	33
332	20240228	144800	4762590950	40250	40250	40300	40250	188
333	20240228	144700	4755023900	40250	40300	40350	40250	359
334	20240228	144600	4740570200	40300	40350	40350	40300	14
335	20240228	144500	4740005500	40350	40300	40350	40250	2151
336	20240228	144400	4653321100	40350	40350	40350	40300	755
337	20240228	144300	4622872900	40300	40300	40350	40300	45
338	20240228	144200	4621059300	40350	40350	40400	40350	2345
339	20240228	144100	4526437500	40400	40400	40400	40400	2
340	20240228	144000	4526356700	40350	40400	40400	40350	39
341	20240228	143900	4524782900	40400	40400	40400	40350	210
342	20240228	143800	4516304250	40350	40400	40400	40350	101
343	20240228	143700	4512228000	40400	40400	40400	40400	541
344	20240228	143600	4490371600	40400	40400	40400	40350	65
345	20240228	143500	4487747700	40400	40400	40400	40400	103
346	20240228	143400	4483586500	40500	40400	40500	40400	224
347	20240228	143300	4474529650	40400	40400	40450	40400	521
348	20240228	143200	4453476250	40400	40450	40450	40400	53
349	20240228	143100	4451334200	40500	40450	40500	40400	248
350	20240228	143000	4441303900	40450	40400	40450	40400	75
351	20240228	142900	4438271950	40400	40450	40450	40400	46
352	20240228	142800	4436413050	40450	40450	40450	40400	364
353	20240228	142700	4421691050	40450	40400	40450	40400	81
354	20240228	142600	4418418250	40400	40400	40450	40400	42
355	20240228	142500	4416721400	40400	40400	40400	40400	157
356	20240228	142400	4410378600	40450	40400	40450	40400	5
357	20240228	142300	4410176550	40400	40400	40450	40350	545
358	20240228	142200	4388166500	40400	40400	40400	40400	36
359	20240228	142100	4386712100	40400	40400	40400	40400	363
360	20240228	142000	4372046900	40400	40400	40400	40400	198
361	20240228	141900	4364047700	40400	40400	40450	40400	97
362	20240228	141800	4360128850	40450	40500	40500	40400	5070
363	20240228	141700	4155134700	40500	40500	40500	40500	1902
364	20240228	141600	4078103700	40500	40550	40550	40500	203
365	20240228	141500	4069872100	40550	40550	40550	40500	460
366	20240228	141400	4051240150	40500	40500	40550	40500	434
367	20240228	141300	4033663050	40500	40500	40500	40500	43
368	20240228	141200	4031921550	40500	40500	40500	40500	61
369	20240228	141100	4029451050	40550	40550	40550	40500	168
370	20240228	141000	4022644700	40550	40550	40550	40550	304
371	20240228	140900	4010317500	40550	40500	40550	40500	41
372	20240228	140800	4008656700	40500	40500	40500	40500	4
373	20240228	140700	4008494700	40500	40550	40550	40500	87
374	20240228	140600	4004968650	40450	40550	40550	40450	138
375	20240228	140500	3999381400	40500	40500	40500	40500	41
376	20240228	140400	3997720900	40500	40500	40500	40500	302
377	20240228	140300	3985489900	40500	40500	40500	40500	209
378	20240228	140200	3977025400	40550	40500	40600	40500	49
379	20240228	140100	3975040500	40600	40500	40600	40500	38
380	20240228	140000	3973501300	40500	40500	40500	40500	4
381	20240228	135900	3973339300	40500	40450	40500	40450	88
382	20240228	135800	3969775350	40450	40650	40650	40450	1732
383	20240228	135700	3899629950	40500	40550	40550	40500	307
384	20240228	135600	3887184050	40550	40550	40600	40550	459
385	20240228	135500	3868564600	40550	40550	40600	40550	84
386	20240228	135400	3865155650	40600	40600	40600	40550	140
387	20240228	135300	3859478500	40600	40600	40600	40550	353
388	20240228	135200	3845155350	40600	40600	40600	40600	46
389	20240228	135100	3843287750	40600	40600	40600	40600	15
390	20240228	135000	3842678750	40600	40650	40650	40600	360
391	20240228	134900	3828062500	40600	40600	40600	40600	120
392	20240228	134800	3823190500	40700	40650	40700	40600	91
393	20240228	134700	3819495550	40600	40650	40650	40600	161
394	20240228	134600	3812955900	40650	40650	40650	40650	260
395	20240228	134500	3802386900	40650	40650	40650	40650	268
396	20240228	134400	3791492700	40700	40650	40700	40650	114
397	20240228	134300	3786858250	40700	40700	40700	40700	50
398	20240228	134200	3784823250	40650	40650	40700	40650	40
399	20240228	134100	3783197200	40650	40700	40700	40650	140
400	20240228	134000	3777505100	40650	40700	40700	40650	41
401	20240228	133900	3775838200	40700	40650	40700	40650	120
402	20240228	133800	3770959700	40650	40700	40700	40650	95
403	20240228	133700	3767094950	40650	40700	40700	40650	639
404	20240228	133600	3741090200	40700	40700	40750	40700	41
405	20240228	133500	3739421350	40700	40750	40750	40700	101
406	20240228	133400	3735308150	40700	40750	40750	40700	40
407	20240228	133300	3733679950	40750	40750	40750	40750	136
408	20240228	133200	3728137950	40750	40750	40750	40750	32
409	20240228	133100	3726833950	40750	40750	40750	40750	358
410	20240228	133000	3712245450	40750	40800	40800	40750	42
411	20240228	132900	3710533900	40800	40800	40850	40800	309
412	20240228	132800	3697924250	40850	40800	40850	40800	42
413	20240228	132700	3696210350	40850	40800	40850	40800	37
414	20240228	132600	3694700700	40800	40850	40850	40800	50
415	20240228	132500	3692660650	40800	40850	40850	40800	44
416	20240228	132400	3690865000	40800	40850	40850	40800	127
417	20240228	132300	3685678850	40850	40850	40850	40800	221
418	20240228	132200	3676654050	40850	40850	40850	40800	336
419	20240228	132100	3662943250	40850	40900	40900	40850	235
420	20240228	132000	3653331850	40800	40900	40900	40800	18
421	20240228	131900	3652596400	40900	40900	40900	40900	1
422	20240228	131800	3652555500	40850	40850	40850	40850	138
423	20240228	131700	3646918200	40850	40850	40850	40850	100
424	20240228	131600	3642833200	40850	40850	40850	40850	85
425	20240228	131500	3639360950	40850	40800	40850	40800	51
426	20240228	131400	3637280100	40850	40800	40850	40800	537
427	20240228	131300	3615361100	40800	40800	40900	40800	791
428	20240228	131200	3583051100	40800	40800	40800	40800	746
429	20240228	131100	3552614300	40850	40850	40850	40850	0
430	20240228	131000	3552614300	40850	40800	40850	40800	6
431	20240228	130900	3552369350	40750	40800	40850	40750	107
432	20240228	130800	3548007300	40800	40800	40800	40800	27
433	20240228	130700	3546905700	40800	40800	40800	40800	0
434	20240228	130600	3546905700	40800	40800	40800	40800	213
435	20240228	130500	3538215300	40800	40850	40850	40800	30
436	20240228	130400	3536990000	40850	40800	40850	40800	56
437	20240228	130300	3534705150	40800	40800	40800	40800	100
438	20240228	130200	3530625150	40800	40800	40800	40800	110
439	20240228	130100	3526137150	40850	40850	40850	40850	2
440	20240228	130000	3526055450	40750	40850	40850	40750	36
441	20240228	125900	3524586400	40850	40850	40850	40850	0
442	20240228	125800	3524586400	40850	40800	40850	40800	24
443	20240228	125700	3523606550	40800	40850	40850	40800	62
444	20240228	125600	3521074000	40850	40850	40850	40850	439
445	20240228	125500	3503140850	40850	40850	40850	40850	288
446	20240228	125400	3491376050	40850	40700	40850	40700	284
447	20240228	125300	3479791050	40700	40700	40700	40700	222
448	20240228	125200	3470755650	40700	40800	40800	40700	17
449	20240228	125100	3470063000	40800	40700	40800	40700	2
450	20240228	125000	3469981500	40650	40650	40650	40650	0
451	20240228	124900	3469981500	40650	40700	40700	40650	854
452	20240228	124800	3435251200	40700	40750	40750	40700	98
453	20240228	124700	3431260550	40750	40750	40800	40750	730
454	20240228	124600	3401512500	40750	40800	40800	40750	55
455	20240228	124500	3399270950	40800	40800	40800	40800	13
456	20240228	124400	3398740550	40800	40850	40850	40800	286
457	20240228	124300	3387068800	40850	40850	40900	40850	156
458	20240228	124200	3380693800	40850	40800	40850	40800	290
459	20240228	124100	3368847900	40800	40700	40800	40700	1013
460	20240228	124000	3327552050	40700	40700	40700	40700	60
461	20240228	123900	3325110050	40700	40700	40700	40700	48
462	20240228	123800	3323156450	40700	40700	40750	40700	440
463	20240228	123700	3305246200	40650	40650	40700	40650	417
464	20240228	123600	3288293850	40650	40650	40650	40650	50
465	20240228	123500	3286261350	40650	40700	40700	40650	187
466	20240228	123400	3278656750	40700	40700	40700	40700	249
467	20240228	123300	3268522450	40650	40650	40650	40550	1379
468	20240228	123200	3212518950	40650	40650	40650	40600	86
469	20240228	123100	3209025550	40650	40650	40650	40650	39
470	20240228	123000	3207440200	40650	40650	40650	40650	189
471	20240228	122900	3199757350	40600	40600	40600	40600	16
472	20240228	122800	3199107750	40650	40650	40650	40600	73
473	20240228	122700	3196141400	40650	40550	40650	40550	146
474	20240228	122600	3190215100	40550	40600	40600	40550	14
475	20240228	122500	3189646850	40600	40600	40600	40550	286
476	20240228	122400	3178036500	40600	40600	40600	40600	41
477	20240228	122300	3176371900	40650	40600	40650	40550	319
478	20240228	122200	3163414700	40600	40550	40600	40550	378
479	20240228	122100	3148069500	40550	40550	40600	40550	22
480	20240228	122000	3147177350	40600	40600	40600	40600	7
481	20240228	121900	3146893150	40600	40600	40600	40600	0
482	20240228	121800	3146893150	40600	40600	40600	40600	9
483	20240228	121700	3146527750	40600	40600	40600	40600	3
484	20240228	121600	3146405950	40600	40600	40600	40600	1
485	20240228	121500	3146365350	40600	40600	40600	40600	52
486	20240228	121400	3144254150	40600	40550	40600	40550	21
487	20240228	121300	3143402100	40500	40550	40550	40500	56
488	20240228	121200	3141134050	40550	40550	40550	40550	53
489	20240228	121100	3138984900	40550	40550	40550	40550	58
490	20240228	121000	3136633000	40550	40550	40550	40550	2
491	20240228	120900	3136551900	40550	40500	40550	40500	56
492	20240228	120800	3134282000	40550	40550	40550	40550	0
493	20240228	120700	3134282000	40550	40550	40550	40550	40
494	20240228	120600	3132660000	40550	40550	40550	40550	10
495	20240228	120500	3132254500	40550	40550	40550	40500	122
496	20240228	120400	3127310150	40550	40550	40550	40550	13
497	20240228	120300	3126783000	40650	40550	40650	40550	11
498	20240228	120200	3126336850	40550	40550	40550	40550	1
499	20240228	120100	3126296300	40550	40600	40600	40550	50
500	20240228	120000	3124268150	40600	40600	40600	40600	357
501	20240228	115900	3109773950	40550	40550	40550	40550	58
502	20240228	115800	3107422050	40550	40500	40550	40500	62
503	20240228	115700	3104909450	40500	40500	40500	40500	10
504	20240228	115600	3104504450	40550	40500	40550	40500	281
505	20240228	115500	3093122950	40500	40550	40550	40500	907
506	20240228	115400	3056388450	40500	40500	40500	40500	35
507	20240228	115300	3054970950	40550	40550	40550	40500	34
508	20240228	115200	3053592450	40550	40550	40550	40550	29
509	20240228	115100	3052416500	40550	40550	40550	40550	0
510	20240228	115000	3052416500	40550	40550	40550	40500	86
511	20240228	114900	3048931600	40550	40500	40550	40500	5
512	20240228	114800	3048728900	40550	40550	40550	40550	251
513	20240228	114700	3038550850	40550	40550	40550	40550	33
514	20240228	114600	3037212700	40500	40500	40500	40500	0
515	20240228	114500	3037212700	40500	40550	40550	40500	20
516	20240228	114400	3036401750	40550	40550	40550	40550	25
517	20240228	114300	3035388000	40550	40550	40550	40550	11
518	20240228	114200	3034941950	40500	40500	40500	40500	0
519	20240228	114100	3034941950	40500	40500	40500	40500	6
520	20240228	114000	3034698950	40500	40500	40500	40500	86
521	20240228	113900	3031215950	40500	40500	40500	40500	39
522	20240228	113800	3029636450	40500	40500	40500	40500	0
523	20240228	113700	3029636450	40500	40500	40500	40500	65
524	20240228	113600	3027003950	40500	40500	40500	40500	0
525	20240228	113500	3027003950	40500	40500	40550	40500	419
526	20240228	113400	3010034400	40500	40550	40550	40500	76
527	20240228	113300	3006953250	40500	40500	40500	40500	18
528	20240228	113200	3006224250	40500	40550	40550	40500	25
529	20240228	113100	3005211700	40500	40500	40550	40500	288
530	20240228	113000	2993547450	40500	40450	40500	40450	236
531	20240228	112900	2983995850	40450	40550	40550	40450	1104
532	20240228	112800	2939287600	40550	40550	40550	40500	123
533	20240228	112700	2934303750	40550	40550	40550	40550	14
534	20240228	112600	2933736050	40550	40600	40600	40500	1653
535	20240228	112500	2866766150	40600	40550	40600	40550	757
536	20240228	112400	2836037750	40600	40600	40600	40600	21
537	20240228	112300	2835185150	40550	40500	40600	40500	136
538	20240228	112200	2829674150	40550	40600	40600	40550	2489
539	20240228	112100	2728684200	40600	40650	40650	40600	200
540	20240228	112000	2720561700	40600	40650	40650	40600	1150
541	20240228	111900	2673852600	40800	40600	40800	40600	147
542	20240228	111800	2667877950	40600	40650	40650	40600	73
543	20240228	111700	2664910850	40650	40650	40650	40650	4
544	20240228	111600	2664748250	40700	40700	40700	40700	224
545	20240228	111500	2655631450	40750	40700	40750	40700	81
546	20240228	111400	2652334650	40700	40600	40700	40600	266
547	20240228	111300	2641533950	40650	40650	40650	40650	167
548	20240228	111200	2634745400	40650	40700	40700	40600	881
549	20240228	111100	2598938900	40700	40650	40700	40650	260
550	20240228	111000	2588369750	40650	40700	40700	40650	617
551	20240228	110900	2563257900	40750	40750	40750	40750	286
552	20240228	110800	2551603400	40750	40750	40750	40750	43
553	20240228	110700	2549851150	40800	40750	40800	40750	48
554	20240228	110600	2547892900	40800	40800	40800	40800	2
555	20240228	110500	2547811300	40800	40800	40800	40800	1
556	20240228	110400	2547770500	40800	40750	40800	40700	71
557	20240228	110300	2544874600	40800	40750	40800	40700	1002
558	20240228	110200	2504018650	40800	40800	40800	40800	10
559	20240228	110100	2503610650	40750	40750	40750	40750	13
560	20240228	110000	2503080900	40800	40800	40800	40750	110
561	20240228	105900	2498597900	40800	40800	40800	40800	48
562	20240228	105800	2496639500	40800	40800	40800	40800	216
563	20240228	105700	2487826700	40800	40850	40850	40800	109
564	20240228	105600	2483379100	40800	40800	40800	40800	225
565	20240228	105500	2474199100	40800	40800	40800	40800	31
566	20240228	105400	2472934300	40800	40800	40800	40800	105
567	20240228	105300	2468650300	40800	40800	40800	40800	0
568	20240228	105200	2468650300	40800	40800	40800	40800	44
569	20240228	105100	2466855100	40850	40750	40850	40750	23
570	20240228	105000	2465917050	40750	40750	40750	40750	79
571	20240228	104900	2462697800	40750	40800	40850	40750	272
572	20240228	104800	2451602700	40800	40800	40800	40800	21
573	20240228	104700	2450745900	40800	40800	40800	40800	12
574	20240228	104600	2450256300	40800	40900	40950	40800	440
575	20240228	104500	2432245950	40900	40900	40900	40700	306
576	20240228	104400	2419730750	40700	40700	40700	40700	17
577	20240228	104300	2419038850	40700	40850	40900	40700	134
578	20240228	104200	2413565150	40850	40650	40850	40650	207
579	20240228	104100	2405126700	40650	40600	40650	40600	19
580	20240228	104000	2404355050	40550	40650	40650	40550	533
581	20240228	103900	2382720400	40650	40650	40650	40650	655
582	20240228	103800	2356094650	40650	40600	40650	40600	52
583	20240228	103700	2353982850	40600	40600	40600	40600	60
584	20240228	103600	2351546850	40600	40600	40650	40600	398
585	20240228	103500	2335388000	40600	40600	40600	40600	168
586	20240228	103400	2328567200	40600	40600	40650	40600	62
587	20240228	103300	2326049950	40600	40600	40600	40600	73
588	20240228	103200	2323086150	40600	40600	40600	40600	3
589	20240228	103100	2322964350	40600	40600	40600	40600	32
590	20240228	103000	2321665150	40600	40550	40600	40550	31
591	20240228	102900	2320408050	40550	40550	40550	40550	26
592	20240228	102800	2319353750	40550	40600	40600	40550	71
593	20240228	102700	2316474200	40600	40600	40600	40550	26
594	20240228	102600	2315419700	40550	40600	40600	40550	14
595	20240228	102500	2314851800	40600	40650	40650	40600	66
596	20240228	102400	2312171900	40650	40600	40650	40600	23
597	20240228	102300	2311237750	40550	40550	40550	40550	581
598	20240228	102200	2287678200	40600	40650	40650	40600	372
599	20240228	102100	2272574550	40650	40650	40650	40650	36
600	20240228	102000	2271111150	40650	40650	40650	40650	17
601	20240228	101900	2270420100	40650	40650	40700	40650	541
602	20240228	101800	2248425750	40700	40700	40700	40650	187
603	20240228	101700	2240816150	40700	40700	40700	40700	73
604	20240228	101600	2237845050	40750	40750	40750	40750	160
605	20240228	101500	2231325050	40750	40700	40750	40700	72
606	20240228	101400	2228394400	40650	40700	40700	40650	48
607	20240228	101300	2226443000	40700	40750	40800	40700	547
608	20240228	101200	2204173100	40750	40800	40800	40750	326
609	20240228	101100	2190888450	40800	40850	40850	40800	576
610	20240228	101000	2167377850	40900	40900	40950	40900	171
611	20240228	100900	2160381450	40900	40800	40900	40800	174
612	20240228	100800	2153280250	40800	40900	40900	40800	232
613	20240228	100700	2143794250	40900	40800	40900	40800	418
614	20240228	100600	2126714750	40750	40600	40750	40600	1869
615	20240228	100500	2050641300	40600	40600	40600	40550	273
616	20240228	100400	2039561200	40600	40600	40600	40600	225
617	20240228	100300	2030426200	40550	40600	40600	40550	59
618	20240228	100200	2028031050	40600	40600	40650	40600	151
619	20240228	100100	2021900400	40600	40600	40650	40600	98
620	20240228	100000	2017918850	40600	40550	40600	40550	897
621	20240228	095900	1981519550	40550	40550	40600	40500	1126
622	20240228	095800	1935874200	40550	40500	40550	40500	176
623	20240228	095700	1928744700	40500	40500	40550	40500	113
624	20240228	095600	1924168150	40550	40550	40550	40500	152
625	20240228	095500	1918005550	40600	40600	40600	40550	152
626	20240228	095400	1911835050	40550	40600	40600	40550	150
627	20240228	095300	1905751050	40550	40550	40600	40550	194
628	20240228	095200	1897884250	40550	40550	40550	40550	25
629	20240228	095100	1896870500	40550	40500	40550	40500	118
630	20240228	095000	1892089000	40550	40550	40550	40500	105
631	20240228	094900	1887834500	40550	40500	40550	40500	126
632	20240228	094800	1882731400	40500	40500	40550	40500	134
633	20240228	094700	1877304000	40500	40400	40550	40400	344
634	20240228	094600	1863399750	40500	40400	40500	40400	1265
635	20240228	094500	1812290550	40400	40400	40450	40400	377
636	20240228	094400	1797056750	40400	40450	40450	40400	1245
637	20240228	094300	1746746600	40450	40500	40500	40450	114
638	20240228	094200	1742130100	40450	40450	40450	40400	1213
639	20240228	094100	1693117850	40450	40550	40550	40450	1067
640	20240228	094000	1649907650	40550	40600	40600	40500	501
641	20240228	093900	1629598150	40600	40700	40750	40600	2456
642	20240228	093800	1529766500	40750	40700	40750	40700	844
643	20240228	093700	1495407600	40700	40700	40700	40700	212
644	20240228	093600	1486779200	40750	40700	40750	40650	353
645	20240228	093500	1472418050	40700	40650	40750	40650	505
646	20240228	093400	1451865100	40650	40800	40900	40650	903
647	20240228	093300	1415073050	40900	40650	40900	40650	471
648	20240228	093200	1395869700	40650	40750	40750	40600	195
649	20240228	093100	1387938300	40750	40600	40750	40550	1047
650	20240228	093000	1345380650	40550	40700	40700	40500	1640
651	20240228	092900	1278836750	40700	40850	40850	40700	2255
652	20240228	092800	1186939650	40850	40850	40900	40800	456
653	20240228	092700	1168311200	40900	40850	40900	40850	432
654	20240228	092600	1150658050	40900	40850	40900	40850	357
655	20240228	092500	1136073450	40850	40900	40900	40850	460
656	20240228	092400	1117281250	40950	40900	41000	40850	435
657	20240228	092300	1099481900	40850	40950	41000	40850	659
658	20240228	092200	1072523100	40950	40950	40950	40900	142
659	20240228	092100	1066710900	40900	40900	41000	40850	1567
660	20240228	092000	1002598050	40900	40900	40900	40800	295
661	20240228	091900	990548100	40800	40900	40900	40800	563
662	20240228	091800	967544100	40900	40950	40950	40900	894
663	20240228	091700	930976000	40950	41000	41050	40900	638
664	20240228	091600	904837950	41000	41000	41150	40950	491
665	20240228	091500	884683550	41050	41200	41200	41000	1104
666	20240228	091400	839267650	41200	41100	41250	41000	1861
667	20240228	091300	762725600	41100	41100	41150	41100	480
668	20240228	091200	742988750	41100	40900	41100	40900	1046
669	20240228	091100	700112500	40900	41100	41100	40900	920
670	20240228	091000	662405350	41100	40950	41100	40900	979
671	20240228	090900	622274500	40950	41000	41100	40900	766
672	20240228	090800	590882800	41050	40950	41200	40950	1619
673	20240228	090700	524380750	41000	40900	41000	40850	1020
674	20240228	090600	482615350	40900	40850	40950	40850	1487
675	20240228	090500	421817250	40850	40800	40850	40800	786
676	20240228	090400	389742500	40800	40700	40800	40700	2078
677	20240228	090300	305069300	40750	40700	40750	40650	1597
678	20240228	090200	240067750	40700	40700	40800	40650	1393
679	20240228	090100	183424750	40800	40750	40800	40600	1121
680	20240228	090000	137748000	40750	40500	40800	40500	3395