KissMeData/007160/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184800	392406800	41150	41150	41150	41150	31
3	20240227	184700	392406800	41150	41150	41150	41150	0
4	20240227	184600	392406800	41150	41150	41150	41150	0
5	20240227	184500	392406800	41150	41150	41150	41150	0
6	20240227	184400	392406800	41150	41150	41150	41150	0
7	20240227	184300	392406800	41150	41150	41150	41150	0
8	20240227	184200	392406800	41150	41150	41150	41150	0
9	20240227	184100	392406800	41150	41150	41150	41150	0
10	20240227	184000	392406800	41150	41150	41150	41150	0
11	20240227	183900	392406800	41150	41150	41150	41150	0
12	20240227	183800	392406800	41150	41150	41150	41150	0
13	20240227	183700	392406800	41150	41150	41150	41150	0
14	20240227	183600	392406800	41150	41150	41150	41150	0
15	20240227	183500	392406800	41150	41150	41150	41150	0
16	20240227	183400	392406800	41150	41150	41150	41150	0
17	20240227	183300	392406800	41150	41150	41150	41150	0
18	20240227	183200	392406800	41150	41150	41150	41150	0
19	20240227	183100	392406800	41150	41150	41150	41150	0
20	20240227	183000	392406800	41150	41150	41150	41150	0
21	20240227	182900	392406800	41150	41150	41150	41150	0
22	20240227	182800	392406800	41150	41150	41150	41150	0
23	20240227	182700	392406800	41150	41150	41150	41150	0
24	20240227	182600	392406800	41150	41150	41150	41150	0
25	20240227	182500	392406800	41150	41150	41150	41150	0
26	20240227	182400	392406800	41150	41150	41150	41150	0
27	20240227	182300	392406800	41150	41150	41150	41150	0
28	20240227	182200	392406800	41150	41150	41150	41150	0
29	20240227	182100	392406800	41150	41150	41150	41150	0
30	20240227	182000	392406800	41150	41150	41150	41150	0
31	20240227	181900	392406800	41150	41150	41150	41150	0
32	20240227	181800	392406800	41150	41150	41150	41150	31
33	20240227	181700	392406800	41150	41150	41150	41150	0
34	20240227	181600	392406800	41150	41150	41150	41150	0
35	20240227	181500	392406800	41150	41150	41150	41150	0
36	20240227	181400	392406800	41150	41150	41150	41150	0
37	20240227	181300	392406800	41150	41150	41150	41150	0
38	20240227	181200	392406800	41150	41150	41150	41150	0
39	20240227	181100	392406800	41150	41150	41150	41150	0
40	20240227	181000	392406800	41150	41150	41150	41150	0
41	20240227	180900	392406800	41150	41150	41150	41150	0
42	20240227	180800	392406800	41150	41150	41150	41150	0
43	20240227	180700	392406800	41150	41150	41150	41150	0
44	20240227	180600	392406800	41150	41150	41150	41150	0
45	20240227	180500	392406800	41150	41150	41150	41150	0
46	20240227	180400	392406800	41150	41150	41150	41150	0
47	20240227	180300	392406800	41150	41150	41150	41150	0
48	20240227	180200	392406800	41150	41150	41150	41150	0
49	20240227	180100	392406800	41150	41150	41150	41150	0
50	20240227	180000	392406800	41150	41150	41150	41150	0
51	20240227	175900	392406800	41150	41150	41150	41150	0
52	20240227	175800	392406800	41150	41150	41150	41150	0
53	20240227	175700	392406800	41150	41150	41150	41150	0
54	20240227	175600	392406800	41150	41150	41150	41150	0
55	20240227	175500	392406800	41150	41150	41150	41150	0
56	20240227	175400	392406800	41150	41150	41150	41150	0
57	20240227	175300	392406800	41150	41150	41150	41150	0
58	20240227	175200	392406800	41150	41150	41150	41150	0
59	20240227	175100	392406800	41150	41150	41150	41150	0
60	20240227	175000	392406800	41150	41150	41150	41150	0
61	20240227	174900	392406800	41150	41150	41150	41150	0
62	20240227	174800	392406800	41150	41150	41150	41150	31
63	20240227	174700	392406800	41150	41150	41150	41150	0
64	20240227	174600	392406800	41150	41150	41150	41150	0
65	20240227	174500	392406800	41150	41150	41150	41150	0
66	20240227	174400	392406800	41150	41150	41150	41150	0
67	20240227	174300	392406800	41150	41150	41150	41150	0
68	20240227	174200	392406800	41150	41150	41150	41150	0
69	20240227	174100	392406800	41150	41150	41150	41150	0
70	20240227	174000	392406800	41150	41150	41150	41150	0
71	20240227	173900	392406800	41150	41150	41150	41150	0
72	20240227	173800	392406800	41150	41150	41150	41150	0
73	20240227	173700	392406800	41150	41150	41150	41150	0
74	20240227	173600	392406800	41150	41150	41150	41150	0
75	20240227	173500	392406800	41150	41150	41150	41150	0
76	20240227	173400	392406800	41150	41150	41150	41150	0
77	20240227	173300	392406800	41150	41150	41150	41150	0
78	20240227	173200	392406800	41150	41150	41150	41150	0
79	20240227	173100	392406800	41150	41150	41150	41150	0
80	20240227	173000	392406800	41150	41150	41150	41150	0
81	20240227	172900	392406800	41150	41150	41150	41150	0
82	20240227	172800	392406800	41150	41150	41150	41150	0
83	20240227	172700	392406800	41150	41150	41150	41150	0
84	20240227	172600	392406800	41150	41150	41150	41150	0
85	20240227	172500	392406800	41150	41150	41150	41150	0
86	20240227	172400	392406800	41150	41150	41150	41150	0
87	20240227	172300	392406800	41150	41150	41150	41150	0
88	20240227	172200	392406800	41150	41150	41150	41150	0
89	20240227	172100	392406800	41150	41150	41150	41150	0
90	20240227	172000	392406800	41150	41150	41150	41150	0
91	20240227	171900	392406800	41150	41150	41150	41150	0
92	20240227	171800	392406800	41150	41150	41150	41150	31
93	20240227	171700	392406800	41150	41150	41150	41150	0
94	20240227	171600	392406800	41150	41150	41150	41150	0
95	20240227	171500	392406800	41150	41150	41150	41150	0
96	20240227	171400	392406800	41150	41150	41150	41150	0
97	20240227	171300	392406800	41150	41150	41150	41150	0
98	20240227	171200	392406800	41150	41150	41150	41150	0
99	20240227	171100	392406800	41150	41150	41150	41150	0
100	20240227	171000	392406800	41150	41150	41150	41150	0
101	20240227	170900	392406800	41150	41150	41150	41150	0
102	20240227	170800	392406800	41150	41150	41150	41150	0
103	20240227	170700	392406800	41150	41150	41150	41150	0
104	20240227	170600	392406800	41150	41150	41150	41150	0
105	20240227	170500	392406800	41150	41150	41150	41150	0
106	20240227	170400	392406800	41150	41150	41150	41150	0
107	20240227	170300	392406800	41150	41150	41150	41150	0
108	20240227	170200	392406800	41150	41150	41150	41150	0
109	20240227	170100	392406800	41150	41150	41150	41150	0
110	20240227	170000	392406800	41150	41150	41150	41150	0
111	20240227	165900	392406800	41150	41150	41150	41150	0
112	20240227	165800	392406800	41150	41150	41150	41150	0
113	20240227	165700	392406800	41150	41150	41150	41150	0
114	20240227	165600	392406800	41150	41150	41150	41150	0
115	20240227	165500	392406800	41150	41150	41150	41150	0
116	20240227	165400	392406800	41150	41150	41150	41150	0
117	20240227	165300	392406800	41150	41150	41150	41150	0
118	20240227	165200	392406800	41150	41150	41150	41150	0
119	20240227	165100	392406800	41150	41150	41150	41150	0
120	20240227	165000	392406800	41150	41150	41150	41150	0
121	20240227	164900	392406800	41150	41150	41150	41150	0
122	20240227	164800	392406800	41150	41150	41150	41150	31
123	20240227	164700	392406800	41150	41150	41150	41150	0
124	20240227	164600	392406800	41150	41150	41150	41150	0
125	20240227	164500	392406800	41150	41150	41150	41150	0
126	20240227	164400	392406800	41150	41150	41150	41150	0
127	20240227	164300	392406800	41150	41150	41150	41150	0
128	20240227	164200	392406800	41150	41150	41150	41150	0
129	20240227	164100	392406800	41150	41150	41150	41150	0
130	20240227	164000	392406800	41150	41150	41150	41150	0
131	20240227	163900	392406800	41150	41150	41150	41150	0
132	20240227	163800	392406800	41150	41150	41150	41150	0
133	20240227	163700	392406800	41150	41150	41150	41150	0
134	20240227	163600	392406800	41150	41150	41150	41150	0
135	20240227	163500	392406800	41150	41150	41150	41150	0
136	20240227	163400	392406800	41150	41150	41150	41150	0
137	20240227	163300	392406800	41150	41150	41150	41150	0
138	20240227	163200	392406800	41150	41150	41150	41150	0
139	20240227	163100	392406800	41150	41150	41150	41150	0
140	20240227	163000	392406800	41150	41150	41150	41150	0
141	20240227	162900	392406800	41150	41150	41150	41150	0
142	20240227	162800	392406800	41150	41150	41150	41150	0
143	20240227	162700	392406800	41150	41150	41150	41150	0
144	20240227	162600	392406800	41150	41150	41150	41150	0
145	20240227	162500	392406800	41150	41150	41150	41150	0
146	20240227	162400	392406800	41150	41150	41150	41150	0
147	20240227	162300	392406800	41150	41150	41150	41150	0
148	20240227	162200	392406800	41150	41150	41150	41150	0
149	20240227	162100	392406800	41150	41150	41150	41150	0
150	20240227	162000	392406800	41150	41150	41150	41150	0
151	20240227	161900	392406800	41150	41150	41150	41150	0
152	20240227	161800	392406800	41150	41150	41150	41150	31
153	20240227	161700	392406800	41150	41150	41150	41150	0
154	20240227	161600	392406800	41150	41150	41150	41150	0
155	20240227	161500	392406800	41150	41150	41150	41150	0
156	20240227	161400	392406800	41150	41150	41150	41150	0
157	20240227	161300	392406800	41150	41150	41150	41150	0
158	20240227	161200	392406800	41150	41150	41150	41150	0
159	20240227	161100	392406800	41150	41150	41150	41150	0
160	20240227	161000	392406800	41150	41150	41150	41150	0
161	20240227	160900	392406800	41150	41150	41150	41150	0
162	20240227	160800	392406800	41150	41150	41150	41150	0
163	20240227	160700	392406800	41150	41150	41150	41150	0
164	20240227	160600	392406800	41150	41150	41150	41150	0
165	20240227	160500	392406800	41150	41150	41150	41150	0
166	20240227	160400	392406800	41150	41150	41150	41150	0
167	20240227	160300	392406800	41150	41150	41150	41150	0
168	20240227	160200	392406800	41150	41150	41150	41150	0
169	20240227	160100	392406800	41150	41150	41150	41150	0
170	20240227	160000	392406800	41150	41150	41150	41150	0
171	20240227	155900	392406800	41150	41150	41150	41150	0
172	20240227	155800	392406800	41150	41150	41150	41150	0
173	20240227	155700	392406800	41150	41150	41150	41150	0
174	20240227	155600	392406800	41150	41150	41150	41150	0
175	20240227	155500	392406800	41150	41150	41150	41150	0
176	20240227	155400	392406800	41150	41150	41150	41150	0
177	20240227	155300	392406800	41150	41150	41150	41150	0
178	20240227	155200	392406800	41150	41150	41150	41150	0
179	20240227	155100	392406800	41150	41150	41150	41150	0
180	20240227	155000	392406800	41150	41150	41150	41150	0
181	20240227	154900	392406800	41150	41150	41150	41150	0
182	20240227	154800	392406800	41150	41150	41150	41150	31
183	20240227	154700	392406800	41150	41150	41150	41150	0
184	20240227	154600	392406800	41150	41150	41150	41150	0
185	20240227	154500	392406800	41150	41150	41150	41150	0
186	20240227	154400	392406800	41150	41150	41150	41150	0
187	20240227	154300	392406800	41150	41150	41150	41150	0
188	20240227	154200	392406800	41150	41150	41150	41150	0
189	20240227	154100	392406800	41150	41150	41150	41150	0
190	20240227	154000	392406800	41150	41150	41150	41150	0
191	20240227	153900	392406800	41150	41150	41150	41150	0
192	20240227	153800	392406800	41150	41150	41150	41150	0
193	20240227	153700	392406800	41150	41150	41150	41150	0
194	20240227	153600	392406800	41150	41150	41150	41150	0
195	20240227	153500	392406800	41150	41150	41150	41150	0
196	20240227	153400	392406800	41150	41150	41150	41150	0
197	20240227	153300	392406800	41150	41150	41150	41150	0
198	20240227	153200	392406800	41150	41150	41150	41150	0
199	20240227	153100	392406800	41150	41150	41150	41150	0
200	20240227	153000	392406800	41150	41150	41150	41150	31
201	20240227	152900	391131150	41200	41200	41200	41200	0
202	20240227	152800	391131150	41200	41200	41200	41200	0
203	20240227	152700	391131150	41200	41200	41200	41200	0
204	20240227	152600	391131150	41200	41200	41200	41200	0
205	20240227	152500	391131150	41200	41200	41200	41200	0
206	20240227	152400	391131150	41200	41200	41200	41200	0
207	20240227	152300	391131150	41200	41200	41200	41200	0
208	20240227	152200	391131150	41200	41200	41200	41200	0
209	20240227	152100	391131150	41200	41200	41200	41200	0
210	20240227	152000	391131150	41200	41200	41200	41200	0
211	20240227	151900	391131150	41200	40950	41200	40800	93
212	20240227	151800	387333550	41000	41000	41000	41000	0
213	20240227	151700	387333550	41000	41000	41000	41000	1
214	20240227	151600	387292550	41050	41000	41250	41000	256
215	20240227	151500	376784150	41000	41000	41000	41000	0
216	20240227	151400	376784150	41000	41000	41000	41000	0
217	20240227	151300	376784150	41000	41000	41000	41000	0
218	20240227	151200	376784150	41000	41000	41000	41000	2
219	20240227	151100	376702150	40850	40850	40850	40850	0
220	20240227	151000	376702150	40850	40850	40850	40850	2
221	20240227	150900	376620450	40950	40950	40950	40950	0
222	20240227	150800	376620450	40950	40950	40950	40950	0
223	20240227	150700	376620450	40950	40950	40950	40950	6
224	20240227	150600	376374750	40900	40900	40900	40900	4
225	20240227	150500	376211150	40850	40850	40850	40850	155
226	20240227	150400	369879400	40850	40850	40850	40850	35
227	20240227	150300	368449650	40800	40800	40800	40800	0
228	20240227	150200	368449650	40800	40800	40800	40800	0
229	20240227	150100	368449650	40800	40800	40800	40800	0
230	20240227	150000	368449650	40800	40750	40800	40750	305
231	20240227	145900	356018850	40800	40800	40800	40800	209
232	20240227	145800	347491650	40850	40850	40850	40850	0
233	20240227	145700	347491650	40850	40850	40850	40850	0
234	20240227	145600	347491650	40850	40850	40850	40850	0
235	20240227	145500	347491650	40850	40850	40850	40850	1
236	20240227	145400	347450800	40850	40850	40850	40850	0
237	20240227	145300	347450800	40850	40850	40850	40850	0
238	20240227	145200	347450800	40850	40850	40850	40850	1
239	20240227	145100	347409950	40900	40900	40900	40900	0
240	20240227	145000	347409950	40900	40900	40900	40900	0
241	20240227	144900	347409950	40900	40900	40900	40900	0
242	20240227	144800	347409950	40900	40800	40900	40800	339
243	20240227	144700	333570950	40800	40800	40800	40800	0
244	20240227	144600	333570950	40800	40900	40900	40800	344
245	20240227	144500	319505700	40900	40900	40900	40900	0
246	20240227	144400	319505700	40900	40900	40900	40900	15
247	20240227	144300	318892200	40900	40900	40900	40900	0
248	20240227	144200	318892200	40900	40950	40950	40900	509
249	20240227	144100	298065000	40950	40950	40950	40950	0
250	20240227	144000	298065000	40950	40950	40950	40950	0
251	20240227	143900	298065000	40950	40950	40950	40950	0
252	20240227	143800	298065000	40950	40950	40950	40950	0
253	20240227	143700	298065000	40950	40950	40950	40950	2
254	20240227	143600	297983100	40950	40950	40950	40950	0
255	20240227	143500	297983100	40950	40950	40950	40950	298
256	20240227	143400	285780000	40950	40950	40950	40950	0
257	20240227	143300	285780000	40950	40950	40950	40950	0
258	20240227	143200	285780000	40950	41000	41000	40950	72
259	20240227	143100	282830550	41000	41000	41000	41000	0
260	20240227	143000	282830550	41000	41150	41150	41000	447
261	20240227	142900	264445650	41200	41200	41200	41200	0
262	20240227	142800	264445650	41200	41200	41200	41200	0
263	20240227	142700	264445650	41200	41200	41200	41200	0
264	20240227	142600	264445650	41200	41200	41200	41200	0
265	20240227	142500	264445650	41200	41200	41200	41200	0
266	20240227	142400	264445650	41200	41200	41200	41200	0
267	20240227	142300	264445650	41200	41200	41200	41200	0
268	20240227	142200	264445650	41200	41200	41200	41200	0
269	20240227	142100	264445650	41200	41200	41200	41200	0
270	20240227	142000	264445650	41200	41200	41200	41200	2
271	20240227	141900	264363250	41200	41200	41200	41200	3
272	20240227	141800	264239650	41200	41200	41200	41200	0
273	20240227	141700	264239650	41200	41200	41200	41200	0
274	20240227	141600	264239650	41200	41200	41200	41200	0
275	20240227	141500	264239650	41200	41150	41200	41150	452
276	20240227	141400	245623150	41150	41150	41150	41150	0
277	20240227	141300	245623150	41150	41150	41150	41150	0
278	20240227	141200	245623150	41150	41100	41150	41100	323
279	20240227	141100	232346700	41100	41100	41100	41100	0
280	20240227	141000	232346700	41100	41100	41100	41100	2
281	20240227	140900	232264500	41200	41200	41200	41200	0
282	20240227	140800	232264500	41200	41200	41200	41200	0
283	20240227	140700	232264500	41200	41200	41200	41200	0
284	20240227	140600	232264500	41200	41200	41200	41200	0
285	20240227	140500	232264500	41200	41200	41200	41200	0
286	20240227	140400	232264500	41200	41200	41200	41200	0
287	20240227	140300	232264500	41200	41200	41400	41000	643
288	20240227	140200	205780850	41350	41050	41350	41050	254
289	20240227	140100	195343050	41000	41000	41000	41000	16
290	20240227	140000	194687050	41000	41000	41000	41000	0
291	20240227	135900	194687050	41000	41000	41000	41000	0
292	20240227	135800	194687050	41000	41000	41000	41000	0
293	20240227	135700	194687050	41000	41000	41000	41000	0
294	20240227	135600	194687050	41000	41100	41100	41000	239
295	20240227	135500	184884350	41200	41100	41350	41100	506
296	20240227	135400	164031100	41100	41150	41200	41100	84
297	20240227	135300	160571100	41100	41050	41100	41050	177
298	20240227	135200	153298050	40900	40900	40900	40900	0
299	20240227	135100	153298050	40900	40900	40900	40900	0
300	20240227	135000	153298050	40900	40900	40900	40900	0
301	20240227	134900	153298050	40900	40900	40900	40900	0
302	20240227	134800	153298050	40900	40900	40900	40900	3
303	20240227	134700	153175350	40950	40950	40950	40950	0
304	20240227	134600	153175350	40950	40950	40950	40950	0
305	20240227	134500	153175350	40950	40950	40950	40950	0
306	20240227	134400	153175350	40950	40950	40950	40950	4
307	20240227	134300	153011550	41050	41050	41050	41050	0
308	20240227	134200	153011550	41050	41050	41050	41050	0
309	20240227	134100	153011550	41050	41050	41050	41050	0
310	20240227	134000	153011550	41050	41050	41050	41050	0
311	20240227	133900	153011550	41050	41050	41050	41050	0
312	20240227	133800	153011550	41050	41050	41050	41050	1
313	20240227	133700	152970500	41050	41050	41050	41050	0
314	20240227	133600	152970500	41050	41050	41050	41050	0
315	20240227	133500	152970500	41050	40950	41050	40950	13
316	20240227	133400	152436950	41000	41000	41000	41000	0
317	20240227	133300	152436950	41000	41000	41000	41000	0
318	20240227	133200	152436950	41000	41000	41000	41000	0
319	20240227	133100	152436950	41000	41000	41000	41000	0
320	20240227	133000	152436950	41000	40900	41050	40900	4
321	20240227	132900	152273100	40900	40900	40900	40900	0
322	20240227	132800	152273100	40900	40900	40900	40900	0
323	20240227	132700	152273100	40900	40900	40900	40900	0
324	20240227	132600	152273100	40900	40900	40900	40900	0
325	20240227	132500	152273100	40900	40900	40900	40900	0
326	20240227	132400	152273100	40900	40900	40900	40900	0
327	20240227	132300	152273100	40900	40900	40900	40900	0
328	20240227	132200	152273100	40900	40900	40900	40900	0
329	20240227	132100	152273100	40900	40900	40900	40900	0
330	20240227	132000	152273100	40900	40900	40900	40900	0
331	20240227	131900	152273100	40900	40900	40900	40900	0
332	20240227	131800	152273100	40900	40900	40900	40900	0
333	20240227	131700	152273100	40900	40900	40900	40900	0
334	20240227	131600	152273100	40900	40900	40900	40900	0
335	20240227	131500	152273100	40900	40900	40900	40900	5
336	20240227	131400	152068600	40900	40900	40900	40900	0
337	20240227	131300	152068600	40900	40900	40900	40900	0
338	20240227	131200	152068600	40900	40900	40900	40900	0
339	20240227	131100	152068600	40900	40900	40900	40900	0
340	20240227	131000	152068600	40900	40900	40900	40900	0
341	20240227	130900	152068600	40900	40900	40900	40900	0
342	20240227	130800	152068600	40900	40900	40900	40900	7
343	20240227	130700	151782300	41000	41000	41000	41000	0
344	20240227	130600	151782300	41000	41000	41000	41000	0
345	20240227	130500	151782300	41000	41000	41000	41000	0
346	20240227	130400	151782300	41000	41000	41000	41000	38
347	20240227	130300	150224300	41050	41050	41050	41050	0
348	20240227	130200	150224300	41050	41050	41050	41050	0
349	20240227	130100	150224300	41050	41050	41050	41050	1
350	20240227	130000	150183250	41050	41050	41050	41050	0
351	20240227	125900	150183250	41050	41050	41050	41050	0
352	20240227	125800	150183250	41050	41050	41050	41050	0
353	20240227	125700	150183250	41050	41050	41050	41050	0
354	20240227	125600	150183250	41050	41050	41050	41050	0
355	20240227	125500	150183250	41050	41050	41050	41050	0
356	20240227	125400	150183250	41050	41050	41050	41050	0
357	20240227	125300	150183250	41050	41050	41050	41050	0
358	20240227	125200	150183250	41050	41050	41050	41050	0
359	20240227	125100	150183250	41050	41050	41050	41050	0
360	20240227	125000	150183250	41050	41050	41050	41050	0
361	20240227	124900	150183250	41050	41050	41050	41050	1
362	20240227	124800	150142200	41050	41050	41050	41050	0
363	20240227	124700	150142200	41050	41050	41050	41050	0
364	20240227	124600	150142200	41050	41050	41050	41050	0
365	20240227	124500	150142200	41050	41050	41050	41050	0
366	20240227	124400	150142200	41050	41050	41050	41050	0
367	20240227	124300	150142200	41050	41050	41050	41050	0
368	20240227	124200	150142200	41050	41050	41050	41050	1
369	20240227	124100	150101150	41050	41050	41050	41050	1
370	20240227	124000	150060100	41050	41050	41050	41050	0
371	20240227	123900	150060100	41050	41050	41050	41050	0
372	20240227	123800	150060100	41050	41050	41050	41050	0
373	20240227	123700	150060100	41050	41050	41050	41050	0
374	20240227	123600	150060100	41050	41050	41050	41050	0
375	20240227	123500	150060100	41050	41050	41050	41050	0
376	20240227	123400	150060100	41050	41050	41050	41050	5
377	20240227	123300	149854850	41050	41050	41050	41050	0
378	20240227	123200	149854850	41050	40950	41050	40950	13
379	20240227	123100	149322350	40850	40850	40850	40850	0
380	20240227	123000	149322350	40850	40850	40850	40850	0
381	20240227	122900	149322350	40850	40850	40850	40850	0
382	20240227	122800	149322350	40850	40850	40850	40850	0
383	20240227	122700	149322350	40850	40850	40850	40850	0
384	20240227	122600	149322350	40850	40850	40850	40850	0
385	20240227	122500	149322350	40850	40850	40850	40850	0
386	20240227	122400	149322350	40850	40850	40850	40850	0
387	20240227	122300	149322350	40850	40850	40850	40850	0
388	20240227	122200	149322350	40850	40850	40850	40850	0
389	20240227	122100	149322350	40850	40850	40850	40850	0
390	20240227	122000	149322350	40850	40850	40850	40850	0
391	20240227	121900	149322350	40850	40850	40850	40850	0
392	20240227	121800	149322350	40850	40850	40850	40850	0
393	20240227	121700	149322350	40850	40850	40850	40850	0
394	20240227	121600	149322350	40850	40800	40850	40800	500
395	20240227	121500	128916400	40800	40800	40800	40800	0
396	20240227	121400	128916400	40800	40800	40800	40800	20
397	20240227	121300	128100400	40750	40750	40750	40750	50
398	20240227	121200	126062900	40750	40750	40750	40750	63
399	20240227	121100	123495650	40800	40850	40900	40800	405
400	20240227	121000	106971200	40900	40900	40900	40900	1
401	20240227	120900	106930300	40850	40850	40850	40850	0
402	20240227	120800	106930300	40850	40850	40850	40850	0
403	20240227	120700	106930300	40850	40850	40850	40850	0
404	20240227	120600	106930300	40850	40850	40850	40850	0
405	20240227	120500	106930300	40850	40850	40850	40850	0
406	20240227	120400	106930300	40850	40850	40850	40850	3
407	20240227	120300	106807750	40750	40750	40750	40750	0
408	20240227	120200	106807750	40750	40750	40750	40750	0
409	20240227	120100	106807750	40750	40750	40750	40750	0
410	20240227	120000	106807750	40750	40750	40750	40750	9
411	20240227	115900	106441000	40750	40750	40750	40750	1
412	20240227	115800	106400250	40750	40750	40750	40750	6
413	20240227	115700	106155750	40750	40750	40750	40750	0
414	20240227	115600	106155750	40750	40750	40750	40750	54
415	20240227	115500	103955250	40750	40750	40750	40750	1
416	20240227	115400	103914500	40750	40750	40750	40750	5
417	20240227	115300	103710750	40800	40750	40800	40750	3
418	20240227	115200	103588400	40750	40750	40750	40750	8
419	20240227	115100	103262400	40750	40750	40750	40750	1
420	20240227	115000	103221650	40750	40750	40750	40750	5
421	20240227	114900	103017900	40750	40750	40750	40750	7
422	20240227	114800	102732650	40750	40750	40750	40750	0
423	20240227	114700	102732650	40750	40750	40750	40750	5
424	20240227	114600	102528900	40750	40750	40750	40750	0
425	20240227	114500	102528900	40750	40750	40750	40750	6
426	20240227	114400	102284400	40850	40850	40850	40850	0
427	20240227	114300	102284400	40850	40750	40850	40750	8
428	20240227	114200	101958200	40750	40750	40750	40750	0
429	20240227	114100	101958200	40750	40750	40750	40750	5
430	20240227	114000	101754450	40800	40800	40800	40800	5
431	20240227	113900	101550450	40800	40800	40800	40800	2
432	20240227	113800	101468850	40750	40750	40750	40750	5
433	20240227	113700	101265100	40750	40750	40750	40750	0
434	20240227	113600	101265100	40750	40750	40750	40750	11
435	20240227	113500	100816850	40750	40750	40750	40750	0
436	20240227	113400	100816850	40750	40750	40750	40750	5
437	20240227	113300	100613100	40750	40750	40750	40750	0
438	20240227	113200	100613100	40750	40800	40800	40750	62
439	20240227	113100	98083750	40750	40750	40750	40750	12
440	20240227	113000	97594750	40750	40750	40750	40750	0
441	20240227	112900	97594750	40750	40750	40750	40750	6
442	20240227	112800	97350250	40750	40750	40750	40750	0
443	20240227	112700	97350250	40750	40800	40800	40750	17
444	20240227	112600	96657450	40800	40800	40800	40800	0
445	20240227	112500	96657450	40800	40850	40850	40800	39
446	20240227	112400	95064550	40850	40850	40850	40800	21
447	20240227	112300	94206750	40800	40800	40800	40800	5
448	20240227	112200	94002750	40750	40750	40750	40750	5
449	20240227	112100	93799000	40750	40750	40750	40750	0
450	20240227	112000	93799000	40750	40750	40750	40750	5
451	20240227	111900	93595250	40750	40800	40800	40750	2
452	20240227	111800	93513700	40750	40750	40750	40750	6
453	20240227	111700	93269200	40750	40750	40750	40750	0
454	20240227	111600	93269200	40750	40750	40750	40750	5
455	20240227	111500	93065450	40750	40750	40750	40750	2
456	20240227	111400	92983950	40750	40750	40750	40750	5
457	20240227	111300	92780200	40750	40750	40750	40750	9
458	20240227	111200	92413450	40750	40750	40750	40750	0
459	20240227	111100	92413450	40750	40750	40750	40750	5
460	20240227	111000	92209700	40750	40750	40750	40750	0
461	20240227	110900	92209700	40750	40750	40750	40750	26
462	20240227	110800	91150200	40750	40750	40750	40750	1
463	20240227	110700	91109450	40750	40750	40750	40750	5
464	20240227	110600	90905700	40700	40700	40700	40700	0
465	20240227	110500	90905700	40700	40700	40700	40700	6
466	20240227	110400	90661500	40700	40700	40700	40700	5
467	20240227	110300	90458000	40700	40700	40700	40700	0
468	20240227	110200	90458000	40700	40700	40700	40700	7
469	20240227	110100	90173100	40850	40850	40850	40850	0
470	20240227	110000	90173100	40850	40850	40850	40700	8
471	20240227	105900	89847050	40700	40700	40700	40700	0
472	20240227	105800	89847050	40700	40700	40700	40700	5
473	20240227	105700	89643550	40700	40700	40700	40700	0
474	20240227	105600	89643550	40700	40700	40700	40700	5
475	20240227	105500	89440050	40700	40700	40700	40700	5
476	20240227	105400	89236550	40800	40700	40800	40700	38
477	20240227	105300	87688950	40700	40700	40700	40700	8
478	20240227	105200	87363350	40700	40700	40700	40700	0
479	20240227	105100	87363350	40700	40700	40700	40700	14
480	20240227	105000	86793550	40700	40700	40700	40700	0
481	20240227	104900	86793550	40700	40700	40700	40700	5
482	20240227	104800	86590050	40700	40700	40700	40700	1
483	20240227	104700	86549350	40700	40750	40750	40700	54
484	20240227	104600	84349100	40750	40750	40750	40750	5
485	20240227	104500	84145350	40750	40750	40750	40750	0
486	20240227	104400	84145350	40750	40800	40800	40750	5
487	20240227	104300	83941450	40800	40800	40800	40800	0
488	20240227	104200	83941450	40800	40800	40800	40800	7
489	20240227	104100	83655850	40750	40750	40750	40750	0
490	20240227	104000	83655850	40750	40750	40750	40750	6
491	20240227	103900	83411350	40750	40750	40750	40750	2
492	20240227	103800	83329850	40750	40750	40750	40750	5
493	20240227	103700	83126100	40750	40750	40750	40750	6
494	20240227	103600	82881600	40750	40750	40750	40750	0
495	20240227	103500	82881600	40750	40750	40750	40750	5
496	20240227	103400	82677850	40750	40750	40750	40750	2
497	20240227	103300	82596350	40800	40800	40800	40800	3
498	20240227	103200	82473950	40800	40800	40800	40800	0
499	20240227	103100	82473950	40800	40800	40800	40800	5
500	20240227	103000	82269950	40800	40800	40800	40800	2
501	20240227	102900	82188350	40750	40750	40750	40750	5
502	20240227	102800	81984600	40750	40750	40750	40750	8
503	20240227	102700	81658600	40750	40750	40750	40750	0
504	20240227	102600	81658600	40750	40750	40750	40750	5
505	20240227	102500	81454850	40750	40750	40750	40750	0
506	20240227	102400	81454850	40750	40750	40750	40750	5
507	20240227	102300	81251100	40800	40750	40800	40750	2
508	20240227	102200	81169550	40750	40750	40750	40750	5
509	20240227	102100	80965800	40750	40750	40750	40750	0
510	20240227	102000	80965800	40750	40750	40750	40750	5
511	20240227	101900	80762050	40750	40750	40750	40750	7
512	20240227	101800	80476800	40750	40750	40750	40750	0
513	20240227	101700	80476800	40750	40750	40750	40750	6
514	20240227	101600	80232300	40750	40750	40750	40750	0
515	20240227	101500	80232300	40750	40750	40750	40750	6
516	20240227	101400	79987800	40750	40750	40750	40750	0
517	20240227	101300	79987800	40750	40750	40750	40750	5
518	20240227	101200	79784050	40750	40750	40750	40750	0
519	20240227	101100	79784050	40750	40800	40800	40750	6
520	20240227	101000	79539500	40800	40750	40800	40750	7
521	20240227	100900	79254150	40750	40750	40750	40750	0
522	20240227	100800	79254150	40750	40750	40750	40750	6
523	20240227	100700	79009650	40750	40750	40750	40750	0
524	20240227	100600	79009650	40750	40750	40750	40750	5
525	20240227	100500	78805900	40750	40750	40750	40750	0
526	20240227	100400	78805900	40750	40750	40750	40750	5
527	20240227	100300	78602150	40750	40750	40750	40750	3
528	20240227	100200	78479900	40800	40800	40800	40800	20
529	20240227	100100	77663900	40750	40750	40750	40750	8
530	20240227	100000	77337900	40800	40800	40800	40800	1
531	20240227	095900	77297100	40750	40800	40800	40750	86
532	20240227	095800	73788450	40800	40800	40800	40800	5
533	20240227	095700	73584450	40800	40800	40800	40800	5
534	20240227	095600	73380450	40850	40800	40850	40800	12
535	20240227	095500	72890350	40800	40800	40800	40800	5
536	20240227	095400	72686350	40850	40850	40850	40850	32
537	20240227	095300	71379150	40850	40850	40850	40850	5
538	20240227	095200	71174900	40850	40850	40850	40850	5
539	20240227	095100	70970650	40850	40850	40850	40850	0
540	20240227	095000	70970650	40850	40850	40850	40850	6
541	20240227	094900	70725550	40850	40850	40850	40850	0
542	20240227	094800	70725550	40850	40850	40850	40850	5
543	20240227	094700	70521300	40850	40850	40850	40850	13
544	20240227	094600	69990250	40850	40800	40850	40800	15
545	20240227	094500	69377750	40850	40800	40850	40800	4
546	20240227	094400	69214450	40800	40800	40800	40800	5
547	20240227	094300	69010450	40800	40800	40800	40800	5
548	20240227	094200	68806450	40800	40800	40800	40800	0
549	20240227	094100	68806450	40800	40800	40800	40800	17
550	20240227	094000	68112850	40800	40800	40800	40800	0
551	20240227	093900	68112850	40800	40800	40800	40800	6
552	20240227	093800	67868050	40800	40800	40800	40800	38
553	20240227	093700	66317650	40750	40750	40750	40750	7
554	20240227	093600	66032400	40800	40800	40800	40800	100
555	20240227	093500	61952400	40800	40800	40800	40800	5
556	20240227	093400	61748400	40850	40850	40850	40850	8
557	20240227	093300	61421600	40850	40850	40850	40850	2
558	20240227	093200	61339900	40800	40800	40800	40800	5
559	20240227	093100	61135900	40850	40850	40850	40850	0
560	20240227	093000	61135900	40850	40900	40900	40850	77
561	20240227	092900	57987950	41050	40900	41050	40900	108
562	20240227	092800	53555850	40800	40800	40800	40800	5
563	20240227	092700	53351850	40750	40900	40900	40750	170
564	20240227	092600	46415150	40900	41000	41000	40900	6
565	20240227	092500	46169650	40800	40800	40800	40800	6
566	20240227	092400	45924850	40850	40800	40850	40800	21
567	20240227	092300	45067950	40750	40750	40750	40750	5
568	20240227	092200	44864200	40800	40800	40800	40800	33
569	20240227	092100	43517800	40800	40800	40800	40800	5
570	20240227	092000	43313800	40800	40800	40800	40800	0
571	20240227	091900	43313800	40800	40800	40800	40800	5
572	20240227	091800	43109800	41000	40800	41000	40800	130
573	20240227	091700	37791400	40800	40800	40800	40800	5
574	20240227	091600	37587400	40800	40800	40800	40800	5
575	20240227	091500	37383400	40800	40800	40800	40800	0
576	20240227	091400	37383400	40800	40850	40850	40800	5
577	20240227	091300	37179350	40900	40900	40900	40900	58
578	20240227	091200	34807150	40800	40750	40800	40700	31
579	20240227	091100	33544150	40700	40850	40850	40700	354
580	20240227	091000	19108100	40850	40850	40850	40700	165
581	20240227	090900	12379150	40850	40800	40850	40800	6
582	20240227	090800	12134250	40850	40800	40900	40800	11
583	20240227	090700	11684950	40750	41000	41000	40750	113
584	20240227	090600	7070100	41000	41000	41000	41000	0
585	20240227	090500	7070100	41000	41050	41050	41000	15
586	20240227	090400	6454400	41050	41050	41050	41050	0
587	20240227	090300	6454400	41050	41050	41050	41050	6
588	20240227	090200	6208100	41000	41000	41000	41000	0
589	20240227	090100	6208100	41000	41000	41000	41000	6
590	20240227	090000	5962100	40900	41550	41550	40900	144