KissMeData/000880/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	183200	11988748950	29400	29400	29400	29400	33266
3	20240229	183100	11988748950	29400	29400	29400	29400	0
4	20240229	183000	11988748950	29400	29400	29400	29400	0
5	20240229	182900	11988748950	29400	29400	29400	29400	0
6	20240229	182800	11988748950	29400	29400	29400	29400	0
7	20240229	182700	11988748950	29400	29400	29400	29400	0
8	20240229	182600	11988748950	29400	29400	29400	29400	0
9	20240229	182500	11988748950	29400	29400	29400	29400	0
10	20240229	182400	11988748950	29400	29400	29400	29400	0
11	20240229	182300	11988748950	29400	29400	29400	29400	0
12	20240229	182200	11988748950	29400	29400	29400	29400	0
13	20240229	182100	11988748950	29400	29400	29400	29400	0
14	20240229	182000	11988748950	29400	29400	29400	29400	0
15	20240229	181900	11988748950	29400	29400	29400	29400	0
16	20240229	181800	11988748950	29400	29400	29400	29400	0
17	20240229	181700	11988748950	29400	29400	29400	29400	0
18	20240229	181600	11988748950	29400	29400	29400	29400	0
19	20240229	181500	11988748950	29400	29400	29400	29400	0
20	20240229	181400	11988748950	29400	29400	29400	29400	0
21	20240229	181300	11988748950	29400	29400	29400	29400	0
22	20240229	181200	11988748950	29400	29400	29400	29400	0
23	20240229	181100	11988748950	29400	29400	29400	29400	0
24	20240229	181000	11988748950	29400	29400	29400	29400	0
25	20240229	180900	11988748950	29400	29400	29400	29400	0
26	20240229	180800	11988748950	29400	29400	29400	29400	0
27	20240229	180700	11988748950	29400	29400	29400	29400	0
28	20240229	180600	11988748950	29400	29400	29400	29400	0
29	20240229	180500	11988748950	29400	29400	29400	29400	0
30	20240229	180400	11988748950	29400	29400	29400	29400	0
31	20240229	180300	11988748950	29400	29400	29400	29400	0
32	20240229	180200	11988748950	29400	29400	29400	29400	33266
33	20240229	180100	11988748950	29400	29400	29400	29400	0
34	20240229	180000	11988748950	29400	29400	29400	29400	0
35	20240229	175900	11988748950	29400	29400	29400	29400	0
36	20240229	175800	11988748950	29400	29400	29400	29400	0
37	20240229	175700	11988748950	29400	29400	29400	29400	0
38	20240229	175600	11988748950	29400	29400	29400	29400	0
39	20240229	175500	11988748950	29400	29400	29400	29400	0
40	20240229	175400	11988748950	29400	29400	29400	29400	0
41	20240229	175300	11988748950	29400	29400	29400	29400	0
42	20240229	175200	11988748950	29400	29400	29400	29400	0
43	20240229	175100	11988748950	29400	29400	29400	29400	0
44	20240229	175000	11988748950	29400	29400	29400	29400	0
45	20240229	174900	11988748950	29400	29400	29400	29400	0
46	20240229	174800	11988748950	29400	29400	29400	29400	0
47	20240229	174700	11988748950	29400	29400	29400	29400	0
48	20240229	174600	11988748950	29400	29400	29400	29400	0
49	20240229	174500	11988748950	29400	29400	29400	29400	0
50	20240229	174400	11988748950	29400	29400	29400	29400	0
51	20240229	174300	11988748950	29400	29400	29400	29400	0
52	20240229	174200	11988748950	29400	29400	29400	29400	0
53	20240229	174100	11988748950	29400	29400	29400	29400	0
54	20240229	174000	11988748950	29400	29400	29400	29400	0
55	20240229	173900	11988748950	29400	29400	29400	29400	0
56	20240229	173800	11988748950	29400	29400	29400	29400	0
57	20240229	173700	11988748950	29400	29400	29400	29400	0
58	20240229	173600	11988748950	29400	29400	29400	29400	0
59	20240229	173500	11988748950	29400	29400	29400	29400	0
60	20240229	173400	11988748950	29400	29400	29400	29400	0
61	20240229	173300	11988748950	29400	29400	29400	29400	0
62	20240229	173200	11988748950	29400	29400	29400	29400	33266
63	20240229	173100	11988748950	29400	29400	29400	29400	0
64	20240229	173000	11988748950	29400	29400	29400	29400	0
65	20240229	172900	11988748950	29400	29400	29400	29400	0
66	20240229	172800	11988748950	29400	29400	29400	29400	0
67	20240229	172700	11988748950	29400	29400	29400	29400	0
68	20240229	172600	11988748950	29400	29400	29400	29400	0
69	20240229	172500	11988748950	29400	29400	29400	29400	0
70	20240229	172400	11988748950	29400	29400	29400	29400	0
71	20240229	172300	11988748950	29400	29400	29400	29400	0
72	20240229	172200	11988748950	29400	29400	29400	29400	0
73	20240229	172100	11988748950	29400	29400	29400	29400	0
74	20240229	172000	11988748950	29400	29400	29400	29400	0
75	20240229	171900	11988748950	29400	29400	29400	29400	0
76	20240229	171800	11988748950	29400	29400	29400	29400	0
77	20240229	171700	11988748950	29400	29400	29400	29400	0
78	20240229	171600	11988748950	29400	29400	29400	29400	0
79	20240229	171500	11988748950	29400	29400	29400	29400	0
80	20240229	171400	11988748950	29400	29400	29400	29400	0
81	20240229	171300	11988748950	29400	29400	29400	29400	0
82	20240229	171200	11988748950	29400	29400	29400	29400	0
83	20240229	171100	11988748950	29400	29400	29400	29400	0
84	20240229	171000	11988748950	29400	29400	29400	29400	0
85	20240229	170900	11988748950	29400	29400	29400	29400	0
86	20240229	170800	11988748950	29400	29400	29400	29400	0
87	20240229	170700	11988748950	29400	29400	29400	29400	0
88	20240229	170600	11988748950	29400	29400	29400	29400	0
89	20240229	170500	11988748950	29400	29400	29400	29400	0
90	20240229	170400	11988748950	29400	29400	29400	29400	0
91	20240229	170300	11988748950	29400	29400	29400	29400	0
92	20240229	170200	11988748950	29400	29400	29400	29400	33266
93	20240229	170100	11988748950	29400	29400	29400	29400	0
94	20240229	170000	11988748950	29400	29400	29400	29400	0
95	20240229	165900	11988748950	29400	29400	29400	29400	0
96	20240229	165800	11988748950	29400	29400	29400	29400	0
97	20240229	165700	11988748950	29400	29400	29400	29400	0
98	20240229	165600	11988748950	29400	29400	29400	29400	0
99	20240229	165500	11988748950	29400	29400	29400	29400	0
100	20240229	165400	11988748950	29400	29400	29400	29400	0
101	20240229	165300	11988748950	29400	29400	29400	29400	0
102	20240229	165200	11988748950	29400	29400	29400	29400	0
103	20240229	165100	11988748950	29400	29400	29400	29400	0
104	20240229	165000	11988748950	29400	29400	29400	29400	0
105	20240229	164900	11988748950	29400	29400	29400	29400	0
106	20240229	164800	11988748950	29400	29400	29400	29400	0
107	20240229	164700	11988748950	29400	29400	29400	29400	0
108	20240229	164600	11988748950	29400	29400	29400	29400	0
109	20240229	164500	11988748950	29400	29400	29400	29400	0
110	20240229	164400	11988748950	29400	29400	29400	29400	0
111	20240229	164300	11988748950	29400	29400	29400	29400	0
112	20240229	164200	11988748950	29400	29400	29400	29400	0
113	20240229	164100	11988748950	29400	29400	29400	29400	0
114	20240229	164000	11988748950	29400	29400	29400	29400	0
115	20240229	163900	11988748950	29400	29400	29400	29400	0
116	20240229	163800	11988748950	29400	29400	29400	29400	0
117	20240229	163700	11988748950	29400	29400	29400	29400	0
118	20240229	163600	11988748950	29400	29400	29400	29400	0
119	20240229	163500	11988748950	29400	29400	29400	29400	0
120	20240229	163400	11988748950	29400	29400	29400	29400	0
121	20240229	163300	11988748950	29400	29400	29400	29400	0
122	20240229	163200	11988748950	29400	29400	29400	29400	33266
123	20240229	163100	11988748950	29400	29400	29400	29400	0
124	20240229	163000	11988748950	29400	29400	29400	29400	0
125	20240229	162900	11988748950	29400	29400	29400	29400	0
126	20240229	162800	11988748950	29400	29400	29400	29400	0
127	20240229	162700	11988748950	29400	29400	29400	29400	0
128	20240229	162600	11988748950	29400	29400	29400	29400	0
129	20240229	162500	11988748950	29400	29400	29400	29400	0
130	20240229	162400	11988748950	29400	29400	29400	29400	0
131	20240229	162300	11988748950	29400	29400	29400	29400	0
132	20240229	162200	11988748950	29400	29400	29400	29400	0
133	20240229	162100	11988748950	29400	29400	29400	29400	0
134	20240229	162000	11988748950	29400	29400	29400	29400	0
135	20240229	161900	11988748950	29400	29400	29400	29400	0
136	20240229	161800	11988748950	29400	29400	29400	29400	0
137	20240229	161700	11988748950	29400	29400	29400	29400	0
138	20240229	161600	11988748950	29400	29400	29400	29400	0
139	20240229	161500	11988748950	29400	29400	29400	29400	0
140	20240229	161400	11988748950	29400	29400	29400	29400	0
141	20240229	161300	11988748950	29400	29400	29400	29400	0
142	20240229	161200	11988748950	29400	29400	29400	29400	0
143	20240229	161100	11988748950	29400	29400	29400	29400	0
144	20240229	161000	11988748950	29400	29400	29400	29400	0
145	20240229	160900	11988748950	29400	29400	29400	29400	0
146	20240229	160800	11988748950	29400	29400	29400	29400	0
147	20240229	160700	11988748950	29400	29400	29400	29400	0
148	20240229	160600	11988748950	29400	29400	29400	29400	0
149	20240229	160500	11988748950	29400	29400	29400	29400	0
150	20240229	160400	11988748950	29400	29400	29400	29400	0
151	20240229	160300	11988748950	29400	29400	29400	29400	0
152	20240229	160200	11988748950	29400	29400	29400	29400	33266
153	20240229	160100	11988748950	29400	29400	29400	29400	0
154	20240229	160000	11988748950	29400	29400	29400	29400	0
155	20240229	155900	11988748950	29400	29400	29400	29400	0
156	20240229	155800	11988748950	29400	29400	29400	29400	0
157	20240229	155700	11988748950	29400	29400	29400	29400	0
158	20240229	155600	11988748950	29400	29400	29400	29400	0
159	20240229	155500	11988748950	29400	29400	29400	29400	0
160	20240229	155400	11988748950	29400	29400	29400	29400	0
161	20240229	155300	11988748950	29400	29400	29400	29400	0
162	20240229	155200	11988748950	29400	29400	29400	29400	0
163	20240229	155100	11988748950	29400	29400	29400	29400	0
164	20240229	155000	11988748950	29400	29400	29400	29400	0
165	20240229	154900	11988748950	29400	29400	29400	29400	0
166	20240229	154800	11988748950	29400	29400	29400	29400	0
167	20240229	154700	11988748950	29400	29400	29400	29400	0
168	20240229	154600	11988748950	29400	29400	29400	29400	0
169	20240229	154500	11988748950	29400	29400	29400	29400	0
170	20240229	154400	11988748950	29400	29400	29400	29400	0
171	20240229	154300	11988748950	29400	29400	29400	29400	0
172	20240229	154200	11988748950	29400	29400	29400	29400	0
173	20240229	154100	11988748950	29400	29400	29400	29400	0
174	20240229	154000	11988748950	29400	29400	29400	29400	0
175	20240229	153900	11988748950	29400	29400	29400	29400	0
176	20240229	153800	11988748950	29400	29400	29400	29400	0
177	20240229	153700	11988748950	29400	29400	29400	29400	0
178	20240229	153600	11988748950	29400	29400	29400	29400	0
179	20240229	153500	11988748950	29400	29400	29400	29400	0
180	20240229	153400	11988748950	29400	29400	29400	29400	0
181	20240229	153300	11988748950	29400	29400	29400	29400	0
182	20240229	153200	11988748950	29400	29400	29400	29400	33266
183	20240229	153100	11988748950	29400	29400	29400	29400	0
184	20240229	153000	11988748950	29400	29400	29400	29400	33266
185	20240229	152900	11010728550	29450	29450	29450	29450	0
186	20240229	152800	11010728550	29450	29450	29450	29450	0
187	20240229	152700	11010728550	29450	29450	29450	29450	0
188	20240229	152600	11010728550	29450	29450	29450	29450	0
189	20240229	152500	11010728550	29450	29450	29450	29450	0
190	20240229	152400	11010728550	29450	29450	29450	29450	0
191	20240229	152300	11010728550	29450	29450	29450	29450	0
192	20240229	152200	11010728550	29450	29450	29450	29450	0
193	20240229	152100	11010728550	29450	29450	29450	29450	0
194	20240229	152000	11010728550	29450	29450	29450	29450	0
195	20240229	151900	11010728550	29450	29450	29450	29400	1962
196	20240229	151800	10952949250	29400	29400	29450	29400	242
197	20240229	151700	10945830250	29400	29400	29450	29400	392
198	20240229	151600	10934298250	29400	29400	29450	29400	3938
199	20240229	151500	10818469050	29450	29450	29450	29400	1220
200	20240229	151400	10782548900	29450	29450	29450	29400	1050
201	20240229	151300	10751627100	29450	29400	29450	29400	678
202	20240229	151200	10731671200	29450	29450	29450	29400	952
203	20240229	151100	10703637000	29450	29400	29450	29400	313
204	20240229	151000	10694423500	29450	29400	29450	29400	926
205	20240229	150900	10667185950	29450	29450	29450	29400	339
206	20240229	150800	10657210250	29450	29450	29450	29400	315
207	20240229	150700	10647938500	29450	29400	29450	29400	69
208	20240229	150600	10645907600	29400	29450	29450	29400	301
209	20240229	150500	10637055100	29450	29450	29450	29400	259
210	20240229	150400	10629434100	29450	29400	29450	29400	223
211	20240229	150300	10622871700	29450	29400	29450	29400	486
212	20240229	150200	10608575700	29400	29450	29450	29400	197
213	20240229	150100	10602777950	29400	29400	29450	29400	254
214	20240229	150000	10595306700	29450	29450	29450	29400	304
215	20240229	145900	10586356600	29400	29400	29450	29400	16
216	20240229	145800	10585886100	29450	29400	29450	29400	23
217	20240229	145700	10585209450	29450	29400	29450	29400	169
218	20240229	145600	10580240800	29450	29450	29450	29350	4243
219	20240229	145500	10455475550	29400	29450	29450	29400	314
220	20240229	145400	10446229000	29400	29450	29450	29400	171
221	20240229	145300	10441195350	29400	29400	29450	29400	108
222	20240229	145200	10438015900	29450	29450	29450	29400	288
223	20240229	145100	10429535550	29450	29400	29450	29400	2127
224	20240229	145000	10366939250	29400	29400	29450	29400	222
225	20240229	144900	10360403750	29400	29450	29450	29400	37
226	20240229	144800	10359315800	29450	29450	29450	29400	196
227	20240229	144700	10353544300	29450	29450	29450	29400	1827
228	20240229	144600	10299815650	29400	29400	29450	29400	77
229	20240229	144500	10297551800	29400	29400	29400	29400	635
230	20240229	144400	10278882800	29400	29350	29400	29350	1197
231	20240229	144300	10243694750	29400	29350	29400	29350	407
232	20240229	144200	10231731950	29350	29350	29350	29350	28
233	20240229	144100	10230910150	29350	29350	29400	29350	102
234	20240229	144000	10227912350	29400	29400	29400	29350	2316
235	20240229	143900	10159923050	29350	29400	29400	29300	4804
236	20240229	143800	10018872850	29400	29400	29400	29350	2302
237	20240229	143700	9951196550	29450	29400	29450	29400	193
238	20240229	143600	9945522250	29400	29400	29450	29350	2910
239	20240229	143500	9859965400	29450	29400	29450	29400	106
240	20240229	143400	9856848900	29400	29400	29400	29400	215
241	20240229	143300	9850527900	29400	29350	29400	29350	1234
242	20240229	143200	9814249100	29350	29350	29400	29350	3082
243	20240229	143100	9723641700	29350	29400	29450	29350	1491
244	20240229	143000	9679807100	29400	29400	29450	29400	101
245	20240229	142900	9676837200	29450	29450	29500	29450	4357
246	20240229	142800	9548521050	29500	29450	29500	29450	173
247	20240229	142700	9543423100	29450	29450	29500	29450	566
248	20240229	142600	9526751300	29450	29500	29500	29450	98
249	20240229	142500	9523860400	29450	29450	29450	29450	9
250	20240229	142400	9523595350	29450	29450	29500	29450	184
251	20240229	142300	9518173400	29500	29450	29500	29450	462
252	20240229	142200	9504545750	29450	29450	29450	29450	382
253	20240229	142100	9493295850	29450	29450	29450	29450	326
254	20240229	142000	9483695150	29500	29450	29500	29450	8
255	20240229	141900	9483459300	29450	29500	29550	29450	333
256	20240229	141800	9473635800	29500	29550	29550	29500	182
257	20240229	141700	9468266750	29550	29500	29550	29500	910
258	20240229	141600	9441421100	29500	29500	29550	29500	719
259	20240229	141500	9420210100	29500	29500	29550	29500	740
260	20240229	141400	9398379950	29550	29550	29600	29500	2941
261	20240229	141300	9311479800	29600	29600	29600	29550	330
262	20240229	141200	9301721550	29550	29650	29650	29550	3757
263	20240229	141100	9190514300	29650	29600	29650	29600	400
264	20240229	141000	9178664450	29600	29600	29650	29600	33
265	20240229	140900	9177687100	29650	29650	29650	29600	478
266	20240229	140800	9163514450	29650	29700	29700	29650	4706
267	20240229	140700	9023953450	29700	29650	29700	29650	578
268	20240229	140600	9006812000	29650	29650	29700	29650	351
269	20240229	140500	8996404250	29700	29600	29700	29600	1103
270	20240229	140400	8963698950	29650	29650	29650	29600	117
271	20240229	140300	8960230000	29650	29600	29650	29600	567
272	20240229	140200	8943418500	29600	29600	29650	29600	6160
273	20240229	140100	8761074900	29550	29600	29600	29550	16
274	20240229	140000	8760601350	29600	29550	29600	29550	113
275	20240229	135900	8757257050	29550	29650	29650	29550	4464
276	20240229	135800	8625126900	29650	29650	29650	29650	2481
277	20240229	135700	8551565250	29700	29650	29700	29650	1065
278	20240229	135600	8519971700	29700	29700	29700	29650	80
279	20240229	135500	8517595750	29700	29650	29700	29650	107
280	20240229	135400	8514417950	29700	29700	29700	29700	59
281	20240229	135300	8512665650	29650	29650	29700	29650	452
282	20240229	135200	8499263650	29650	29700	29700	29650	2002
283	20240229	135100	8439804300	29700	29700	29700	29700	1695
284	20240229	135000	8389462800	29650	29700	29700	29650	536
285	20240229	134900	8373544050	29700	29700	29700	29650	71
286	20240229	134800	8371435400	29700	29700	29700	29650	1918
287	20240229	134700	8314470850	29700	29700	29700	29650	2958
288	20240229	134600	8226715400	29700	29650	29700	29650	6995
289	20240229	134500	8019044000	29700	29650	29700	29600	508
290	20240229	134400	8003968100	29650	29600	29650	29600	4046
291	20240229	134300	7884082600	29600	29500	29600	29500	2071
292	20240229	134200	7822869250	29500	29550	29550	29500	180
293	20240229	134100	7817550300	29550	29550	29550	29500	97
294	20240229	134000	7814684000	29500	29500	29550	29500	252
295	20240229	133900	7807245000	29500	29550	29550	29500	864
296	20240229	133800	7781755700	29500	29500	29500	29500	18
297	20240229	133700	7781224700	29500	29550	29550	29500	698
298	20240229	133600	7760619350	29550	29550	29550	29500	8
299	20240229	133500	7760383000	29550	29500	29550	29500	47
300	20240229	133400	7758994900	29500	29500	29500	29500	1
301	20240229	133300	7758965400	29550	29500	29550	29500	188
302	20240229	133200	7753419350	29500	29500	29500	29500	2
303	20240229	133100	7753360350	29500	29550	29550	29500	109
304	20240229	133000	7750142000	29500	29550	29550	29500	151
305	20240229	132900	7745682250	29550	29550	29550	29500	311
306	20240229	132800	7736492250	29550	29550	29550	29500	68
307	20240229	132700	7734482900	29550	29550	29600	29550	643
308	20240229	132600	7715481250	29550	29550	29600	29550	85
309	20240229	132500	7712968650	29600	29450	29600	29450	3893
310	20240229	132400	7598153850	29450	29550	29550	29450	5085
311	20240229	132300	7448146400	29550	29500	29550	29500	27
312	20240229	132200	7447349750	29500	29550	29550	29500	96
313	20240229	132100	7444513000	29550	29550	29550	29500	175
314	20240229	132000	7439341800	29550	29550	29600	29550	1062
315	20240229	131900	7407955150	29550	29600	29600	29550	1262
316	20240229	131800	7370661300	29600	29600	29650	29600	500
317	20240229	131700	7355861250	29600	29600	29650	29550	1545
318	20240229	131600	7310131250	29600	29600	29650	29550	4551
319	20240229	131500	7175623500	29650	29600	29650	29600	169
320	20240229	131400	7170618650	29550	29600	29650	29550	1945
321	20240229	131300	7113041750	29650	29600	29650	29550	687
322	20240229	131200	7092706950	29550	29600	29650	29550	3417
323	20240229	131100	6991548050	29600	29550	29600	29550	1479
324	20240229	131000	6947834650	29550	29550	29550	29500	639
325	20240229	130900	6928952250	29500	29450	29550	29450	2672
326	20240229	130800	6850130750	29500	29450	29500	29450	637
327	20240229	130700	6831361600	29450	29450	29450	29450	1352
328	20240229	130600	6791545200	29500	29400	29500	29400	3752
329	20240229	130500	6681182250	29400	29400	29450	29400	5110
330	20240229	130400	6530884500	29400	29400	29400	29400	405
331	20240229	130300	6518977500	29400	29350	29400	29350	99
332	20240229	130200	6516069400	29400	29350	29400	29350	2268
333	20240229	130100	6449485500	29350	29350	29350	29300	38
334	20240229	130000	6448370700	29350	29350	29400	29350	2419
335	20240229	125900	6377351600	29350	29300	29350	29300	1073
336	20240229	125800	6345902450	29250	29200	29250	29200	604
337	20240229	125700	6328235550	29250	29200	29250	29200	10
338	20240229	125600	6327943450	29250	29250	29300	29250	492
339	20240229	125500	6313552400	29250	29250	29250	29250	108
340	20240229	125400	6310393400	29250	29300	29300	29250	907
341	20240229	125300	6283856700	29300	29300	29350	29300	2118
342	20240229	125200	6221789350	29250	29250	29250	29250	761
343	20240229	125100	6199530100	29200	29200	29200	29150	4145
344	20240229	125000	6078646100	29150	29150	29150	29150	30
345	20240229	124900	6077771600	29150	29150	29150	29150	683
346	20240229	124800	6057862150	29200	29150	29200	29150	86
347	20240229	124700	6055351450	29150	29150	29150	29150	0
348	20240229	124600	6055351450	29150	29150	29150	29150	93
349	20240229	124500	6052640500	29200	29200	29200	29200	0
350	20240229	124400	6052640500	29200	29150	29200	29150	104
351	20240229	124300	6049608800	29150	29200	29200	29150	34
352	20240229	124200	6048617500	29150	29150	29150	29150	62
353	20240229	124100	6046810200	29150	29200	29200	29150	112
354	20240229	124000	6043540400	29200	29200	29200	29200	34
355	20240229	123900	6042547600	29150	29150	29150	29150	419
356	20240229	123800	6030333750	29150	29150	29150	29150	97
357	20240229	123700	6027506200	29150	29150	29150	29150	287
358	20240229	123600	6019140150	29050	29100	29100	29050	566
359	20240229	123500	6002674550	29050	29100	29100	29050	1214
360	20240229	123400	5967347750	29100	29100	29100	29050	4285
361	20240229	123300	5842795700	29100	29100	29100	29100	5
362	20240229	123200	5842650200	29100	29100	29100	29100	242
363	20240229	123100	5835608000	29050	29050	29100	29050	20
364	20240229	123000	5835026900	29050	29050	29050	29050	398
365	20240229	122900	5823465000	29100	29050	29100	29050	21
366	20240229	122800	5822854900	29050	29050	29050	29050	614
367	20240229	122700	5805018200	29100	29050	29100	29050	432
368	20240229	122600	5792468550	29100	29100	29100	29050	1439
369	20240229	122500	5750661550	29100	29100	29100	29050	2627
370	20240229	122400	5674326800	29100	29100	29100	29100	73
371	20240229	122300	5672202500	29100	29100	29100	29100	38
372	20240229	122200	5671096700	29100	29100	29100	29100	207
373	20240229	122100	5665073000	29100	29100	29100	29100	66
374	20240229	122000	5663152400	29150	29100	29150	29100	308
375	20240229	121900	5654183250	29150	29150	29150	29150	1
376	20240229	121800	5654154100	29100	29100	29100	29100	100
377	20240229	121700	5651244100	29100	29100	29100	29100	76
378	20240229	121600	5649032500	29100	29100	29150	29100	1315
379	20240229	121500	5610765850	29150	29200	29200	29150	1826
380	20240229	121400	5557537000	29200	29200	29200	29200	69
381	20240229	121300	5555522200	29200	29200	29200	29200	3
382	20240229	121200	5555434600	29200	29200	29200	29200	6
383	20240229	121100	5555259400	29200	29200	29200	29200	0
384	20240229	121000	5555259400	29200	29200	29200	29200	2
385	20240229	120900	5555201000	29200	29200	29200	29200	119
386	20240229	120800	5551726200	29200	29150	29200	29150	310
387	20240229	120700	5542674700	29200	29250	29250	29150	305
388	20240229	120600	5533767350	29250	29250	29250	29200	1826
389	20240229	120500	5480434700	29250	29250	29250	29200	38
390	20240229	120400	5479324850	29200	29200	29250	29200	297
391	20240229	120300	5470652400	29250	29250	29250	29250	2
392	20240229	120200	5470593900	29150	29250	29250	29150	6
393	20240229	120100	5470418500	29250	29200	29250	29150	119
394	20240229	120000	5466940550	29200	29200	29200	29200	648
395	20240229	115900	5448018950	29200	29200	29200	29200	11
396	20240229	115800	5447697750	29200	29200	29250	29200	167
397	20240229	115700	5442815850	29250	29100	29250	29100	1894
398	20240229	115600	5387564700	29100	29100	29100	29100	296
399	20240229	115500	5378951100	29100	29100	29100	29100	405
400	20240229	115400	5367165600	29050	29100	29100	29050	330
401	20240229	115300	5357577600	29100	29100	29100	29100	200
402	20240229	115200	5351757600	29100	29100	29100	29050	158
403	20240229	115100	5347160300	29100	29100	29100	29100	182
404	20240229	115000	5341864100	29100	29100	29100	29050	86
405	20240229	114900	5339361550	29100	29100	29100	29100	65
406	20240229	114800	5337470050	29100	29100	29100	29100	88
407	20240229	114700	5334909250	29100	29100	29100	29100	71
408	20240229	114600	5332843150	29100	29100	29100	29100	64
409	20240229	114500	5330980750	29100	29100	29100	29100	91
410	20240229	114400	5328332650	29050	29100	29100	29050	63
411	20240229	114300	5326499800	29100	29050	29100	29050	146
412	20240229	114200	5322258000	29050	29100	29100	29050	430
413	20240229	114100	5309752550	29100	29050	29100	29050	140
414	20240229	114000	5305684550	29100	29100	29100	29100	587
415	20240229	113900	5288602850	29100	29100	29100	29100	132
416	20240229	113800	5284761650	29100	29100	29100	29050	18
417	20240229	113700	5284238100	29100	29100	29150	29100	107
418	20240229	113600	5281123400	29100	29100	29100	29100	201
419	20240229	113500	5275274300	29100	29150	29150	29050	1757
420	20240229	113400	5224137100	29150	29150	29150	29100	47
421	20240229	113300	5222768700	29100	29100	29150	29100	886
422	20240229	113200	5196982600	29150	29200	29200	29150	1399
423	20240229	113100	5156201050	29200	29200	29200	29200	907
424	20240229	113000	5129716650	29200	29150	29200	29150	656
425	20240229	112900	5110565950	29150	29150	29150	29150	63
426	20240229	112800	5108729500	29150	29150	29150	29150	235
427	20240229	112700	5101879250	29150	29150	29150	29150	11
428	20240229	112600	5101558600	29100	29100	29100	29100	1007
429	20240229	112500	5072254900	29100	29050	29100	29050	12
430	20240229	112400	5071905750	29100	29100	29100	29100	13
431	20240229	112300	5071527450	29100	29100	29100	29050	1534
432	20240229	112200	5026963600	29050	29050	29050	29050	7
433	20240229	112100	5026760250	29100	29100	29100	29050	50
434	20240229	112000	5025306000	29100	29100	29100	29050	411
435	20240229	111900	5013365950	29100	29100	29100	29100	16
436	20240229	111800	5012900350	29100	29100	29100	29100	16
437	20240229	111700	5012434750	29100	29050	29100	29000	139
438	20240229	111600	5008396850	29050	29050	29050	29000	379
439	20240229	111500	4997389000	29050	29050	29050	29050	2292
440	20240229	111400	4930806400	29000	29100	29100	29000	3377
441	20240229	111300	4832769600	29100	29050	29100	29050	38
442	20240229	111200	4831664900	29100	29050	29100	29050	158
443	20240229	111100	4827073450	29050	29100	29100	29050	63
444	20240229	111000	4825241700	29100	29100	29100	29000	2269
445	20240229	110900	4759333900	29100	29100	29100	29100	415
446	20240229	110800	4747257400	29150	29100	29150	29100	40
447	20240229	110700	4746092150	29150	29100	29150	29100	85
448	20240229	110600	4743618600	29100	29100	29100	29050	2111
449	20240229	110500	4682257250	29100	29050	29100	29050	70
450	20240229	110400	4680222300	29050	29100	29100	29050	258
451	20240229	110300	4672715150	29150	29150	29150	29100	1040
452	20240229	110200	4642450650	29100	29150	29150	29100	493
453	20240229	110100	4628082200	29200	29150	29200	29150	266
454	20240229	110000	4620327750	29100	29150	29150	29100	161
455	20240229	105900	4615640050	29150	29150	29150	29100	2144
456	20240229	105800	4553239650	29150	29100	29150	29100	152
457	20240229	105700	4548814250	29150	29250	29250	29150	319
458	20240229	105600	4539514600	29200	29150	29200	29100	1437
459	20240229	105500	4497589450	29150	29150	29150	29150	184
460	20240229	105400	4492225850	29150	29200	29200	29150	109
461	20240229	105300	4489047400	29200	29200	29250	29100	2016
462	20240229	105200	4430295200	29200	29200	29200	29200	154
463	20240229	105100	4425798400	29200	29200	29200	29200	228
464	20240229	105000	4419140800	29200	29250	29250	29200	3124
465	20240229	104900	4327918100	29250	29250	29300	29250	230
466	20240229	104800	4321190150	29250	29250	29300	29250	1168
467	20240229	104700	4287022800	29300	29300	29300	29300	33
468	20240229	104600	4286055900	29300	29250	29300	29250	1899
469	20240229	104500	4230509550	29250	29300	29300	29250	901
470	20240229	104400	4204154250	29300	29350	29350	29300	2049
471	20240229	104300	4144117500	29350	29350	29350	29300	20
472	20240229	104200	4143531000	29350	29350	29350	29300	238
473	20240229	104100	4136555750	29350	29400	29400	29350	645
474	20240229	104000	4117621600	29400	29450	29450	29400	1338
475	20240229	103900	4078283300	29450	29450	29450	29450	0
476	20240229	103800	4078283300	29450	29400	29450	29400	59
477	20240229	103700	4076546450	29450	29400	29450	29400	101
478	20240229	103600	4073577000	29350	29450	29450	29350	2183
479	20240229	103500	4009451400	29450	29450	29450	29450	0
480	20240229	103400	4009451400	29450	29450	29450	29450	39
481	20240229	103300	4008302850	29400	29400	29400	29400	70
482	20240229	103200	4006244850	29450	29450	29450	29400	16
483	20240229	103100	4005773900	29450	29400	29450	29400	932
484	20240229	103000	3978366600	29350	29350	29350	29350	0
485	20240229	102900	3978366600	29350	29400	29400	29350	119
486	20240229	102800	3974873000	29350	29450	29450	29350	862
487	20240229	102700	3949530200	29450	29400	29500	29400	1632
488	20240229	102600	3901462700	29400	29350	29400	29350	52
489	20240229	102500	3899936450	29400	29350	29400	29350	288
490	20240229	102400	3891483150	29350	29350	29350	29350	7
491	20240229	102300	3891277700	29350	29350	29350	29350	136
492	20240229	102200	3887286100	29300	29300	29300	29300	21
493	20240229	102100	3886670800	29300	29350	29350	29250	620
494	20240229	102000	3868507100	29300	29300	29350	29300	557
495	20240229	101900	3852186500	29350	29350	29350	29350	15
496	20240229	101800	3851746250	29350	29250	29350	29250	1699
497	20240229	101700	3801912600	29250	29300	29300	29250	275
498	20240229	101600	3793859500	29250	29250	29250	29250	555
499	20240229	101500	3777625750	29200	29200	29200	29200	51
500	20240229	101400	3776136550	29200	29200	29250	29200	2198
501	20240229	101300	3711954100	29250	29300	29300	29200	3961
502	20240229	101200	3596090950	29250	29300	29300	29250	92
503	20240229	101100	3593395450	29300	29350	29350	29300	2141
504	20240229	101000	3530622700	29350	29350	29350	29350	26
505	20240229	100900	3529859600	29350	29350	29350	29350	11
506	20240229	100800	3529536750	29300	29300	29300	29250	298
507	20240229	100700	3520806700	29300	29350	29350	29250	927
508	20240229	100600	3493653550	29350	29350	29350	29350	5
509	20240229	100500	3493506800	29350	29350	29350	29350	30
510	20240229	100400	3492626300	29350	29300	29350	29300	101
511	20240229	100300	3489666950	29300	29300	29300	29250	627
512	20240229	100200	3471325850	29300	29350	29350	29250	140
513	20240229	100100	3467226250	29350	29250	29350	29200	959
514	20240229	100000	3439176500	29250	29200	29250	29200	788
515	20240229	095900	3416129350	29200	29200	29200	29200	392
516	20240229	095800	3404682950	29200	29200	29250	29200	1369
517	20240229	095700	3364700200	29250	29250	29250	29200	1363
518	20240229	095600	3324837750	29300	29200	29300	29200	1940
519	20240229	095500	3268174400	29200	29250	29250	29200	718
520	20240229	095400	3247206200	29200	29250	29250	29200	617
521	20240229	095300	3229159800	29250	29300	29300	29250	176
522	20240229	095200	3224010600	29300	29300	29300	29300	163
523	20240229	095100	3219234700	29350	29350	29350	29350	69
524	20240229	095000	3217209550	29350	29300	29350	29250	269
525	20240229	094900	3209327200	29300	29300	29350	29250	1612
526	20240229	094800	3162115250	29350	29350	29350	29300	2518
527	20240229	094700	3088215100	29350	29350	29350	29300	70
528	20240229	094600	3086160850	29300	29300	29350	29250	1845
529	20240229	094500	3032162750	29350	29350	29350	29300	597
530	20240229	094400	3014656800	29350	29350	29350	29300	1687
531	20240229	094300	2965209700	29350	29450	29450	29350	1513
532	20240229	094200	2920772600	29450	29450	29500	29450	1740
533	20240229	094100	2869500250	29500	29500	29500	29500	60
534	20240229	094000	2867730250	29500	29500	29500	29500	282
535	20240229	093900	2859411250	29500	29500	29550	29500	413
536	20240229	093800	2847223950	29500	29500	29550	29450	4531
537	20240229	093700	2713502150	29500	29500	29500	29500	2
538	20240229	093600	2713443150	29500	29450	29500	29450	139
539	20240229	093500	2709347900	29500	29450	29500	29450	1276
540	20240229	093400	2671716850	29500	29450	29500	29450	206
541	20240229	093300	2665646950	29450	29500	29550	29450	175
542	20240229	093200	2660484000	29500	29500	29550	29500	220
543	20240229	093100	2653991450	29500	29450	29550	29450	1185
544	20240229	093000	2619091100	29400	29500	29550	29400	2627
545	20240229	092900	2541697600	29550	29550	29550	29550	28
546	20240229	092800	2540870200	29550	29600	29600	29550	1217
547	20240229	092700	2504883650	29550	29500	29550	29500	744
548	20240229	092600	2482934050	29500	29500	29500	29450	1253
549	20240229	092500	2445975600	29500	29400	29500	29400	1195
550	20240229	092400	2410821100	29400	29600	29600	29400	4593
551	20240229	092300	2275042450	29650	29650	29650	29600	212
552	20240229	092200	2268760600	29650	29700	29700	29650	343
553	20240229	092100	2258582850	29700	29750	29750	29700	267
554	20240229	092000	2250649950	29750	29600	29750	29550	5831
555	20240229	091900	2077618850	29600	29600	29600	29600	1476
556	20240229	091800	2033929250	29600	29450	29600	29450	5739
557	20240229	091700	1864518250	29400	29350	29400	29300	3100
558	20240229	091600	1773610250	29350	29500	29500	29350	2520
559	20240229	091500	1699503650	29500	29500	29550	29500	1015
560	20240229	091400	1669554850	29500	29650	29650	29450	6434
561	20240229	091300	1479299200	29650	29700	29700	29650	599
562	20240229	091200	1461519850	29700	29700	29700	29650	2090
563	20240229	091100	1399452550	29700	29750	29800	29700	2491
564	20240229	091000	1325411650	29700	29650	29800	29650	5039
565	20240229	090900	1175569500	29700	29600	29750	29600	8772
566	20240229	090800	914899300	29600	29600	29600	29550	2067
567	20240229	090700	853734850	29600	29700	29750	29600	4081
568	20240229	090600	732609700	29700	29600	29700	29550	2496
569	20240229	090500	658581000	29600	29500	29600	29500	4720
570	20240229	090400	519176200	29500	29500	29500	29400	2558
571	20240229	090300	443807950	29500	29450	29550	29450	1678
572	20240229	090200	394289000	29400	29500	29600	29400	1743
573	20240229	090100	342910950	29500	29450	29600	29450	2260
574	20240229	090000	276290300	29450	29350	29450	29300	9412