KissMeData/007160/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184800	128939300	41000	41000	41000	41000	164
3	20240228	184700	128939300	41000	41000	41000	41000	0
4	20240228	184600	128939300	41000	41000	41000	41000	0
5	20240228	184500	128939300	41000	41000	41000	41000	0
6	20240228	184400	128939300	41000	41000	41000	41000	0
7	20240228	184300	128939300	41000	41000	41000	41000	0
8	20240228	184200	128939300	41000	41000	41000	41000	0
9	20240228	184100	128939300	41000	41000	41000	41000	0
10	20240228	184000	128939300	41000	41000	41000	41000	0
11	20240228	183900	128939300	41000	41000	41000	41000	0
12	20240228	183800	128939300	41000	41000	41000	41000	0
13	20240228	183700	128939300	41000	41000	41000	41000	0
14	20240228	183600	128939300	41000	41000	41000	41000	0
15	20240228	183500	128939300	41000	41000	41000	41000	0
16	20240228	183400	128939300	41000	41000	41000	41000	0
17	20240228	183300	128939300	41000	41000	41000	41000	0
18	20240228	183200	128939300	41000	41000	41000	41000	0
19	20240228	183100	128939300	41000	41000	41000	41000	0
20	20240228	183000	128939300	41000	41000	41000	41000	0
21	20240228	182900	128939300	41000	41000	41000	41000	0
22	20240228	182800	128939300	41000	41000	41000	41000	0
23	20240228	182700	128939300	41000	41000	41000	41000	0
24	20240228	182600	128939300	41000	41000	41000	41000	0
25	20240228	182500	128939300	41000	41000	41000	41000	0
26	20240228	182400	128939300	41000	41000	41000	41000	0
27	20240228	182300	128939300	41000	41000	41000	41000	0
28	20240228	182200	128939300	41000	41000	41000	41000	0
29	20240228	182100	128939300	41000	41000	41000	41000	0
30	20240228	182000	128939300	41000	41000	41000	41000	0
31	20240228	181900	128939300	41000	41000	41000	41000	0
32	20240228	181800	128939300	41000	41000	41000	41000	164
33	20240228	181700	128939300	41000	41000	41000	41000	0
34	20240228	181600	128939300	41000	41000	41000	41000	0
35	20240228	181500	128939300	41000	41000	41000	41000	0
36	20240228	181400	128939300	41000	41000	41000	41000	0
37	20240228	181300	128939300	41000	41000	41000	41000	0
38	20240228	181200	128939300	41000	41000	41000	41000	0
39	20240228	181100	128939300	41000	41000	41000	41000	0
40	20240228	181000	128939300	41000	41000	41000	41000	0
41	20240228	180900	128939300	41000	41000	41000	41000	0
42	20240228	180800	128939300	41000	41000	41000	41000	0
43	20240228	180700	128939300	41000	41000	41000	41000	0
44	20240228	180600	128939300	41000	41000	41000	41000	0
45	20240228	180500	128939300	41000	41000	41000	41000	0
46	20240228	180400	128939300	41000	41000	41000	41000	0
47	20240228	180300	128939300	41000	41000	41000	41000	0
48	20240228	180200	128939300	41000	41000	41000	41000	0
49	20240228	180100	128939300	41000	41000	41000	41000	0
50	20240228	180000	128939300	41000	41000	41000	41000	0
51	20240228	175900	128939300	41000	41000	41000	41000	0
52	20240228	175800	128939300	41000	41000	41000	41000	0
53	20240228	175700	128939300	41000	41000	41000	41000	0
54	20240228	175600	128939300	41000	41000	41000	41000	0
55	20240228	175500	128939300	41000	41000	41000	41000	0
56	20240228	175400	128939300	41000	41000	41000	41000	0
57	20240228	175300	128939300	41000	41000	41000	41000	0
58	20240228	175200	128939300	41000	41000	41000	41000	0
59	20240228	175100	128939300	41000	41000	41000	41000	0
60	20240228	175000	128939300	41000	41000	41000	41000	0
61	20240228	174900	128939300	41000	41000	41000	41000	0
62	20240228	174800	128939300	41000	41000	41000	41000	164
63	20240228	174700	128939300	41000	41000	41000	41000	0
64	20240228	174600	128939300	41000	41000	41000	41000	0
65	20240228	174500	128939300	41000	41000	41000	41000	0
66	20240228	174400	128939300	41000	41000	41000	41000	0
67	20240228	174300	128939300	41000	41000	41000	41000	0
68	20240228	174200	128939300	41000	41000	41000	41000	0
69	20240228	174100	128939300	41000	41000	41000	41000	0
70	20240228	174000	128939300	41000	41000	41000	41000	0
71	20240228	173900	128939300	41000	41000	41000	41000	0
72	20240228	173800	128939300	41000	41000	41000	41000	0
73	20240228	173700	128939300	41000	41000	41000	41000	0
74	20240228	173600	128939300	41000	41000	41000	41000	0
75	20240228	173500	128939300	41000	41000	41000	41000	0
76	20240228	173400	128939300	41000	41000	41000	41000	0
77	20240228	173300	128939300	41000	41000	41000	41000	0
78	20240228	173200	128939300	41000	41000	41000	41000	0
79	20240228	173100	128939300	41000	41000	41000	41000	0
80	20240228	173000	128939300	41000	41000	41000	41000	0
81	20240228	172900	128939300	41000	41000	41000	41000	0
82	20240228	172800	128939300	41000	41000	41000	41000	0
83	20240228	172700	128939300	41000	41000	41000	41000	0
84	20240228	172600	128939300	41000	41000	41000	41000	0
85	20240228	172500	128939300	41000	41000	41000	41000	0
86	20240228	172400	128939300	41000	41000	41000	41000	0
87	20240228	172300	128939300	41000	41000	41000	41000	0
88	20240228	172200	128939300	41000	41000	41000	41000	0
89	20240228	172100	128939300	41000	41000	41000	41000	0
90	20240228	172000	128939300	41000	41000	41000	41000	0
91	20240228	171900	128939300	41000	41000	41000	41000	0
92	20240228	171800	128939300	41000	41000	41000	41000	164
93	20240228	171700	128939300	41000	41000	41000	41000	0
94	20240228	171600	128939300	41000	41000	41000	41000	0
95	20240228	171500	128939300	41000	41000	41000	41000	0
96	20240228	171400	128939300	41000	41000	41000	41000	0
97	20240228	171300	128939300	41000	41000	41000	41000	0
98	20240228	171200	128939300	41000	41000	41000	41000	0
99	20240228	171100	128939300	41000	41000	41000	41000	0
100	20240228	171000	128939300	41000	41000	41000	41000	0
101	20240228	170900	128939300	41000	41000	41000	41000	0
102	20240228	170800	128939300	41000	41000	41000	41000	0
103	20240228	170700	128939300	41000	41000	41000	41000	0
104	20240228	170600	128939300	41000	41000	41000	41000	0
105	20240228	170500	128939300	41000	41000	41000	41000	0
106	20240228	170400	128939300	41000	41000	41000	41000	0
107	20240228	170300	128939300	41000	41000	41000	41000	0
108	20240228	170200	128939300	41000	41000	41000	41000	0
109	20240228	170100	128939300	41000	41000	41000	41000	0
110	20240228	170000	128939300	41000	41000	41000	41000	0
111	20240228	165900	128939300	41000	41000	41000	41000	0
112	20240228	165800	128939300	41000	41000	41000	41000	0
113	20240228	165700	128939300	41000	41000	41000	41000	0
114	20240228	165600	128939300	41000	41000	41000	41000	0
115	20240228	165500	128939300	41000	41000	41000	41000	0
116	20240228	165400	128939300	41000	41000	41000	41000	0
117	20240228	165300	128939300	41000	41000	41000	41000	0
118	20240228	165200	128939300	41000	41000	41000	41000	0
119	20240228	165100	128939300	41000	41000	41000	41000	0
120	20240228	165000	128939300	41000	41000	41000	41000	0
121	20240228	164900	128939300	41000	41000	41000	41000	0
122	20240228	164800	128939300	41000	41000	41000	41000	164
123	20240228	164700	128939300	41000	41000	41000	41000	0
124	20240228	164600	128939300	41000	41000	41000	41000	0
125	20240228	164500	128939300	41000	41000	41000	41000	0
126	20240228	164400	128939300	41000	41000	41000	41000	0
127	20240228	164300	128939300	41000	41000	41000	41000	0
128	20240228	164200	128939300	41000	41000	41000	41000	0
129	20240228	164100	128939300	41000	41000	41000	41000	0
130	20240228	164000	128939300	41000	41000	41000	41000	0
131	20240228	163900	128939300	41000	41000	41000	41000	0
132	20240228	163800	128939300	41000	41000	41000	41000	0
133	20240228	163700	128939300	41000	41000	41000	41000	0
134	20240228	163600	128939300	41000	41000	41000	41000	0
135	20240228	163500	128939300	41000	41000	41000	41000	0
136	20240228	163400	128939300	41000	41000	41000	41000	0
137	20240228	163300	128939300	41000	41000	41000	41000	0
138	20240228	163200	128939300	41000	41000	41000	41000	0
139	20240228	163100	128939300	41000	41000	41000	41000	0
140	20240228	163000	128939300	41000	41000	41000	41000	0
141	20240228	162900	128939300	41000	41000	41000	41000	0
142	20240228	162800	128939300	41000	41000	41000	41000	0
143	20240228	162700	128939300	41000	41000	41000	41000	0
144	20240228	162600	128939300	41000	41000	41000	41000	0
145	20240228	162500	128939300	41000	41000	41000	41000	0
146	20240228	162400	128939300	41000	41000	41000	41000	0
147	20240228	162300	128939300	41000	41000	41000	41000	0
148	20240228	162200	128939300	41000	41000	41000	41000	0
149	20240228	162100	128939300	41000	41000	41000	41000	0
150	20240228	162000	128939300	41000	41000	41000	41000	0
151	20240228	161900	128939300	41000	41000	41000	41000	0
152	20240228	161800	128939300	41000	41000	41000	41000	164
153	20240228	161700	128939300	41000	41000	41000	41000	0
154	20240228	161600	128939300	41000	41000	41000	41000	0
155	20240228	161500	128939300	41000	41000	41000	41000	0
156	20240228	161400	128939300	41000	41000	41000	41000	0
157	20240228	161300	128939300	41000	41000	41000	41000	0
158	20240228	161200	128939300	41000	41000	41000	41000	0
159	20240228	161100	128939300	41000	41000	41000	41000	0
160	20240228	161000	128939300	41000	41000	41000	41000	0
161	20240228	160900	128939300	41000	41000	41000	41000	0
162	20240228	160800	128939300	41000	41000	41000	41000	0
163	20240228	160700	128939300	41000	41000	41000	41000	0
164	20240228	160600	128939300	41000	41000	41000	41000	0
165	20240228	160500	128939300	41000	41000	41000	41000	0
166	20240228	160400	128939300	41000	41000	41000	41000	0
167	20240228	160300	128939300	41000	41000	41000	41000	0
168	20240228	160200	128939300	41000	41000	41000	41000	0
169	20240228	160100	128939300	41000	41000	41000	41000	0
170	20240228	160000	128939300	41000	41000	41000	41000	0
171	20240228	155900	128939300	41000	41000	41000	41000	0
172	20240228	155800	128939300	41000	41000	41000	41000	0
173	20240228	155700	128939300	41000	41000	41000	41000	0
174	20240228	155600	128939300	41000	41000	41000	41000	0
175	20240228	155500	128939300	41000	41000	41000	41000	0
176	20240228	155400	128939300	41000	41000	41000	41000	0
177	20240228	155300	128939300	41000	41000	41000	41000	0
178	20240228	155200	128939300	41000	41000	41000	41000	0
179	20240228	155100	128939300	41000	41000	41000	41000	0
180	20240228	155000	128939300	41000	41000	41000	41000	0
181	20240228	154900	128939300	41000	41000	41000	41000	0
182	20240228	154800	128939300	41000	41000	41000	41000	164
183	20240228	154700	128939300	41000	41000	41000	41000	0
184	20240228	154600	128939300	41000	41000	41000	41000	0
185	20240228	154500	128939300	41000	41000	41000	41000	0
186	20240228	154400	128939300	41000	41000	41000	41000	0
187	20240228	154300	128939300	41000	41000	41000	41000	0
188	20240228	154200	128939300	41000	41000	41000	41000	0
189	20240228	154100	128939300	41000	41000	41000	41000	0
190	20240228	154000	128939300	41000	41000	41000	41000	0
191	20240228	153900	128939300	41000	41000	41000	41000	0
192	20240228	153800	128939300	41000	41000	41000	41000	0
193	20240228	153700	128939300	41000	41000	41000	41000	0
194	20240228	153600	128939300	41000	41000	41000	41000	0
195	20240228	153500	128939300	41000	41000	41000	41000	0
196	20240228	153400	128939300	41000	41000	41000	41000	0
197	20240228	153300	128939300	41000	41000	41000	41000	0
198	20240228	153200	128939300	41000	41000	41000	41000	0
199	20240228	153100	128939300	41000	41000	41000	41000	0
200	20240228	153000	128939300	41000	41000	41000	41000	164
201	20240228	152900	122215300	41000	41000	41000	41000	0
202	20240228	152800	122215300	41000	41000	41000	41000	0
203	20240228	152700	122215300	41000	41000	41000	41000	0
204	20240228	152600	122215300	41000	41000	41000	41000	0
205	20240228	152500	122215300	41000	41000	41000	41000	0
206	20240228	152400	122215300	41000	41000	41000	41000	0
207	20240228	152300	122215300	41000	41000	41000	41000	0
208	20240228	152200	122215300	41000	41000	41000	41000	0
209	20240228	152100	122215300	41000	41000	41000	41000	0
210	20240228	152000	122215300	41000	41000	41000	41000	0
211	20240228	151900	122215300	41000	40950	41000	40850	74
212	20240228	151800	119188850	41000	41000	41000	41000	0
213	20240228	151700	119188850	41000	41000	41000	41000	0
214	20240228	151600	119188850	41000	41000	41000	41000	0
215	20240228	151500	119188850	41000	41000	41000	41000	0
216	20240228	151400	119188850	41000	40900	41000	40900	46
217	20240228	151300	117305650	40900	40900	40950	40900	18
218	20240228	151200	116569400	40900	40950	40950	40900	67
219	20240228	151100	113828850	40900	40900	40900	40900	208
220	20240228	151000	105321650	40900	40900	40900	40900	3
221	20240228	150900	105198950	40950	40950	40950	40950	0
222	20240228	150800	105198950	40950	40950	40950	40950	69
223	20240228	150700	102373400	41000	41000	41000	41000	0
224	20240228	150600	102373400	41000	41000	41000	41000	26
225	20240228	150500	101307400	41000	41000	41000	41000	0
226	20240228	150400	101307400	41000	41000	41000	41000	0
227	20240228	150300	101307400	41000	41000	41000	41000	0
228	20240228	150200	101307400	41000	41000	41000	41000	0
229	20240228	150100	101307400	41000	41000	41000	41000	0
230	20240228	150000	101307400	41000	41000	41000	41000	10
231	20240228	145900	100897400	41050	41050	41050	41050	0
232	20240228	145800	100897400	41050	41050	41050	41050	0
233	20240228	145700	100897400	41050	41050	41050	41050	0
234	20240228	145600	100897400	41050	41050	41050	41050	0
235	20240228	145500	100897400	41050	41050	41050	41050	0
236	20240228	145400	100897400	41050	41050	41050	41050	0
237	20240228	145300	100897400	41050	41050	41050	41050	1
238	20240228	145200	100856350	41000	41000	41000	41000	0
239	20240228	145100	100856350	41000	41000	41000	41000	2
240	20240228	145000	100774350	41050	41000	41050	41000	7
241	20240228	144900	100487100	40950	40950	40950	40950	4
242	20240228	144800	100323300	40950	40950	40950	40950	0
243	20240228	144700	100323300	40950	40950	40950	40950	0
244	20240228	144600	100323300	40950	40950	40950	40950	0
245	20240228	144500	100323300	40950	40950	40950	40950	30
246	20240228	144400	99094800	41000	41000	41000	41000	0
247	20240228	144300	99094800	41000	41000	41000	41000	0
248	20240228	144200	99094800	41000	41000	41000	41000	5
249	20240228	144100	98889800	41000	41000	41000	41000	0
250	20240228	144000	98889800	41000	41000	41000	41000	45
251	20240228	143900	97044800	41050	41050	41050	41050	0
252	20240228	143800	97044800	41050	41050	41050	41050	0
253	20240228	143700	97044800	41050	41050	41050	41050	1
254	20240228	143600	97003750	41000	41000	41000	41000	0
255	20240228	143500	97003750	41000	41000	41000	41000	0
256	20240228	143400	97003750	41000	41000	41000	41000	0
257	20240228	143300	97003750	41000	41000	41000	41000	0
258	20240228	143200	97003750	41000	41000	41000	41000	3
259	20240228	143100	96880750	41000	40950	41000	40950	69
260	20240228	143000	94052300	40950	41000	41000	40950	14
261	20240228	142900	93478950	40950	40950	40950	40950	60
262	20240228	142800	91021950	41000	41000	41000	41000	0
263	20240228	142700	91021950	41000	41000	41000	41000	10
264	20240228	142600	90611950	41000	41000	41000	41000	32
265	20240228	142500	89299950	41000	41000	41000	41000	0
266	20240228	142400	89299950	41000	41000	41000	41000	10
267	20240228	142300	88889950	41000	41100	41100	41000	40
268	20240228	142200	87248900	41100	41100	41100	41100	0
269	20240228	142100	87248900	41100	41100	41100	41100	0
270	20240228	142000	87248900	41100	41100	41100	41100	0
271	20240228	141900	87248900	41100	41100	41100	41100	9
272	20240228	141800	86879000	41200	41200	41200	41200	0
273	20240228	141700	86879000	41200	41200	41200	41200	0
274	20240228	141600	86879000	41200	41200	41200	41200	0
275	20240228	141500	86879000	41200	41200	41200	41200	0
276	20240228	141400	86879000	41200	41200	41200	41200	0
277	20240228	141300	86879000	41200	41200	41200	41200	0
278	20240228	141200	86879000	41200	41200	41200	41200	0
279	20240228	141100	86879000	41200	41200	41200	41200	0
280	20240228	141000	86879000	41200	41200	41200	41200	0
281	20240228	140900	86879000	41200	41150	41200	41150	68
282	20240228	140800	84078450	41150	41150	41150	41150	0
283	20240228	140700	84078450	41150	41150	41150	41150	13
284	20240228	140600	83543500	41150	41150	41150	41150	0
285	20240228	140500	83543500	41150	41150	41150	41150	0
286	20240228	140400	83543500	41150	41150	41150	41150	0
287	20240228	140300	83543500	41150	41150	41150	41150	0
288	20240228	140200	83543500	41150	41150	41150	41150	0
289	20240228	140100	83543500	41150	41150	41150	41150	0
290	20240228	140000	83543500	41150	41150	41150	41150	0
291	20240228	135900	83543500	41150	41150	41150	41150	0
292	20240228	135800	83543500	41150	41150	41150	41150	0
293	20240228	135700	83543500	41150	41150	41150	41150	0
294	20240228	135600	83543500	41150	41150	41150	41150	0
295	20240228	135500	83543500	41150	41150	41150	41150	47
296	20240228	135400	81609450	41200	41200	41200	41200	0
297	20240228	135300	81609450	41200	41200	41200	41200	0
298	20240228	135200	81609450	41200	41200	41200	41200	0
299	20240228	135100	81609450	41200	41200	41200	41200	0
300	20240228	135000	81609450	41200	41200	41200	41200	0
301	20240228	134900	81609450	41200	41200	41200	41200	0
302	20240228	134800	81609450	41200	41200	41200	41200	0
303	20240228	134700	81609450	41200	41200	41200	41200	10
304	20240228	134600	81197450	41100	41100	41100	41100	1
305	20240228	134500	81156350	41200	41000	41200	41000	25
306	20240228	134400	80130050	41000	41000	41000	41000	0
307	20240228	134300	80130050	41000	41000	41000	41000	98
308	20240228	134200	76112050	41000	41000	41000	41000	0
309	20240228	134100	76112050	41000	41000	41000	41000	0
310	20240228	134000	76112050	41000	41000	41000	41000	0
311	20240228	133900	76112050	41000	41000	41000	41000	0
312	20240228	133800	76112050	41000	41200	41200	41000	153
313	20240228	133700	69814250	41150	41150	41150	41150	0
314	20240228	133600	69814250	41150	41150	41150	41150	66
315	20240228	133500	67098350	41000	41000	41000	41000	0
316	20240228	133400	67098350	41000	41000	41000	41000	0
317	20240228	133300	67098350	41000	41000	41000	41000	8
318	20240228	133200	66770350	40950	40950	40950	40950	0
319	20240228	133100	66770350	40950	40950	40950	40950	0
320	20240228	133000	66770350	40950	40950	40950	40950	1
321	20240228	132900	66729400	40900	40900	40900	40900	0
322	20240228	132800	66729400	40900	40900	40900	40900	0
323	20240228	132700	66729400	40900	40900	40900	40900	0
324	20240228	132600	66729400	40900	40900	40900	40900	0
325	20240228	132500	66729400	40900	40900	40900	40900	0
326	20240228	132400	66729400	40900	40900	40900	40900	0
327	20240228	132300	66729400	40900	40900	40900	40900	0
328	20240228	132200	66729400	40900	40900	40900	40900	0
329	20240228	132100	66729400	40900	40900	40900	40900	0
330	20240228	132000	66729400	40900	40900	40900	40900	0
331	20240228	131900	66729400	40900	40900	40900	40900	0
332	20240228	131800	66729400	40900	40900	40900	40900	0
333	20240228	131700	66729400	40900	40900	40900	40900	0
334	20240228	131600	66729400	40900	40900	40900	40900	0
335	20240228	131500	66729400	40900	40900	40900	40900	0
336	20240228	131400	66729400	40900	40900	40900	40900	0
337	20240228	131300	66729400	40900	40900	40900	40900	0
338	20240228	131200	66729400	40900	40900	40900	40900	0
339	20240228	131100	66729400	40900	40900	40900	40900	0
340	20240228	131000	66729400	40900	40900	40900	40900	0
341	20240228	130900	66729400	40900	40900	40900	40900	0
342	20240228	130800	66729400	40900	40900	40900	40900	0
343	20240228	130700	66729400	40900	40900	40900	40900	0
344	20240228	130600	66729400	40900	40900	40900	40900	0
345	20240228	130500	66729400	40900	40900	40900	40900	0
346	20240228	130400	66729400	40900	40900	40900	40900	0
347	20240228	130300	66729400	40900	40900	40900	40900	0
348	20240228	130200	66729400	40900	40900	40900	40900	0
349	20240228	130100	66729400	40900	40900	40900	40900	0
350	20240228	130000	66729400	40900	40900	40900	40900	0
351	20240228	125900	66729400	40900	40900	40900	40900	0
352	20240228	125800	66729400	40900	40900	40900	40900	0
353	20240228	125700	66729400	40900	40900	40900	40900	0
354	20240228	125600	66729400	40900	40900	40900	40900	0
355	20240228	125500	66729400	40900	40900	40900	40900	0
356	20240228	125400	66729400	40900	40900	40900	40900	1
357	20240228	125300	66688500	40950	40950	40950	40950	0
358	20240228	125200	66688500	40950	40950	40950	40950	0
359	20240228	125100	66688500	40950	40950	40950	40950	0
360	20240228	125000	66688500	40950	40950	40950	40950	24
361	20240228	124900	65705700	40850	40850	40850	40850	0
362	20240228	124800	65705700	40850	40850	40850	40850	0
363	20240228	124700	65705700	40850	40850	40850	40850	0
364	20240228	124600	65705700	40850	40850	40850	40850	0
365	20240228	124500	65705700	40850	40850	40850	40850	0
366	20240228	124400	65705700	40850	40850	40850	40850	0
367	20240228	124300	65705700	40850	40850	40850	40850	0
368	20240228	124200	65705700	40850	40850	40850	40850	0
369	20240228	124100	65705700	40850	40850	40850	40850	11
370	20240228	124000	65256350	40800	40800	40800	40800	0
371	20240228	123900	65256350	40800	40800	40800	40800	0
372	20240228	123800	65256350	40800	40800	40800	40800	0
373	20240228	123700	65256350	40800	40850	40850	40800	147
374	20240228	123600	59251900	40850	40850	40850	40850	8
375	20240228	123500	58925100	40850	40850	40850	40850	0
376	20240228	123400	58925100	40850	40850	40850	40850	0
377	20240228	123300	58925100	40850	40850	40850	40850	0
378	20240228	123200	58925100	40850	40950	41000	40850	364
379	20240228	123100	44013300	40850	40850	40850	40850	0
380	20240228	123000	44013300	40850	40900	40950	40850	159
381	20240228	122900	37504000	40900	40900	40900	40900	10
382	20240228	122800	37095000	40900	40900	40900	40900	0
383	20240228	122700	37095000	40900	40900	40900	40900	0
384	20240228	122600	37095000	40900	40900	40900	40900	0
385	20240228	122500	37095000	40900	40900	40900	40900	0
386	20240228	122400	37095000	40900	40900	40900	40900	0
387	20240228	122300	37095000	40900	40900	40900	40900	1
388	20240228	122200	37054100	40900	40900	40900	40900	3
389	20240228	122100	36931400	40850	40850	40850	40850	1
390	20240228	122000	36890550	40800	40800	40800	40800	6
391	20240228	121900	36645750	40800	40800	40800	40800	0
392	20240228	121800	36645750	40800	40800	40800	40800	0
393	20240228	121700	36645750	40800	40800	40800	40800	0
394	20240228	121600	36645750	40800	40800	40800	40800	40
395	20240228	121500	35013750	40800	40800	40800	40800	0
396	20240228	121400	35013750	40800	40800	40800	40800	1
397	20240228	121300	34972950	40850	40850	40850	40850	0
398	20240228	121200	34972950	40850	40850	40850	40850	0
399	20240228	121100	34972950	40850	40850	40850	40850	0
400	20240228	121000	34972950	40850	40850	40850	40850	20
401	20240228	120900	34155950	40800	40800	40800	40800	0
402	20240228	120800	34155950	40800	40800	40800	40800	0
403	20240228	120700	34155950	40800	40800	40800	40800	0
404	20240228	120600	34155950	40800	40800	40800	40800	0
405	20240228	120500	34155950	40800	40800	40800	40800	0
406	20240228	120400	34155950	40800	40800	40800	40800	0
407	20240228	120300	34155950	40800	40800	40800	40800	0
408	20240228	120200	34155950	40800	40800	40800	40800	0
409	20240228	120100	34155950	40800	40800	40800	40800	0
410	20240228	120000	34155950	40800	40800	40800	40800	0
411	20240228	115900	34155950	40800	40800	40800	40800	1
412	20240228	115800	34115150	40800	40800	40800	40800	0
413	20240228	115700	34115150	40800	40800	40800	40800	4
414	20240228	115600	33951950	40800	40800	40800	40800	0
415	20240228	115500	33951950	40800	40800	40800	40800	1
416	20240228	115400	33911150	40800	40800	40800	40800	5
417	20240228	115300	33707150	40800	40800	40800	40800	0
418	20240228	115200	33707150	40800	40800	40800	40800	2
419	20240228	115100	33625550	40800	40800	40800	40800	4
420	20240228	115000	33462350	40800	40800	40800	40800	22
421	20240228	114900	32564750	40850	40850	40850	40850	0
422	20240228	114800	32564750	40850	40850	40850	40850	0
423	20240228	114700	32564750	40850	40850	40850	40850	1
424	20240228	114600	32523900	40850	40850	40850	40850	1
425	20240228	114500	32483050	40850	40850	40850	40850	2
426	20240228	114400	32401350	40850	40850	40850	40850	2
427	20240228	114300	32319650	40850	40850	40850	40850	0
428	20240228	114200	32319650	40850	40850	40850	40850	1
429	20240228	114100	32278800	40850	40850	40850	40850	0
430	20240228	114000	32278800	40850	40850	40850	40850	2
431	20240228	113900	32197100	40850	40850	40850	40850	3
432	20240228	113800	32074550	40850	40850	40850	40850	0
433	20240228	113700	32074550	40850	40850	40850	40850	2
434	20240228	113600	31992850	40850	40850	40850	40850	1
435	20240228	113500	31952000	40850	40850	40850	40850	1
436	20240228	113400	31911150	40850	40850	40850	40850	2
437	20240228	113300	31829450	40850	40850	40850	40850	0
438	20240228	113200	31829450	40850	40850	40850	40850	2
439	20240228	113100	31747750	40850	40850	40850	40850	0
440	20240228	113000	31747750	40850	40850	40850	40850	2
441	20240228	112900	31666050	40850	40850	40850	40850	2
442	20240228	112800	31584350	40850	40850	40850	40850	0
443	20240228	112700	31584350	40850	40850	40850	40850	2
444	20240228	112600	31502650	40900	40900	40900	40900	4
445	20240228	112500	31339050	40850	40850	40850	40850	2
446	20240228	112400	31257350	40850	40850	40850	40850	1
447	20240228	112300	31216500	40850	40850	40850	40850	0
448	20240228	112200	31216500	40850	40850	40850	40850	2
449	20240228	112100	31134800	40850	40850	40850	40850	2
450	20240228	112000	31053100	40800	40800	40800	40800	2
451	20240228	111900	30971500	40800	40800	40800	40800	0
452	20240228	111800	30971500	40800	40800	40800	40800	2
453	20240228	111700	30889900	40800	40800	40800	40800	1
454	20240228	111600	30849100	40850	40850	40850	40850	1
455	20240228	111500	30808250	40800	40800	40800	40800	2
456	20240228	111400	30726650	40800	40800	40800	40800	0
457	20240228	111300	30726650	40800	40800	40800	40800	2
458	20240228	111200	30645050	40800	40800	40800	40800	3
459	20240228	111100	30522650	40850	40850	40850	40850	0
460	20240228	111000	30522650	40850	40850	40850	40850	0
461	20240228	110900	30522650	40850	40850	40850	40850	1
462	20240228	110800	30481800	40800	40800	40800	40800	4
463	20240228	110700	30318600	40800	40800	40800	40800	60
464	20240228	110600	27870600	40800	40800	40800	40800	1
465	20240228	110500	27829800	40800	40800	40800	40800	1
466	20240228	110400	27789000	40800	40800	40800	40800	0
467	20240228	110300	27789000	40800	40800	40800	40800	2
468	20240228	110200	27707400	40800	40800	40800	40800	4
469	20240228	110100	27544200	40800	40800	40800	40800	0
470	20240228	110000	27544200	40800	40800	40800	40800	0
471	20240228	105900	27544200	40800	40800	40800	40800	0
472	20240228	105800	27544200	40800	40800	40800	40800	2
473	20240228	105700	27462600	40850	40850	40850	40850	0
474	20240228	105600	27462600	40850	40850	40850	40850	32
475	20240228	105500	26155400	40800	40800	40800	40800	2
476	20240228	105400	26073800	40800	40800	40800	40800	0
477	20240228	105300	26073800	40800	40850	40850	40800	7
478	20240228	105200	25788150	40850	40850	40850	40850	3
479	20240228	105100	25665600	40800	40800	40800	40800	1
480	20240228	105000	25624800	40800	40800	40800	40800	2
481	20240228	104900	25543200	40800	40800	40800	40800	20
482	20240228	104800	24727200	40800	40800	40800	40800	3
483	20240228	104700	24604800	40850	40850	40850	40850	0
484	20240228	104600	24604800	40850	40850	40850	40850	1
485	20240228	104500	24563950	40800	40800	40800	40800	3
486	20240228	104400	24441550	40800	40800	40800	40800	0
487	20240228	104300	24441550	40800	40800	40800	40800	2
488	20240228	104200	24359950	40800	40800	40800	40800	0
489	20240228	104100	24359950	40800	40800	40800	40800	3
490	20240228	104000	24237550	40850	40850	40850	40850	0
491	20240228	103900	24237550	40850	40850	40850	40850	1
492	20240228	103800	24196700	40800	40800	40800	40800	2
493	20240228	103700	24115100	40800	40800	40800	40800	0
494	20240228	103600	24115100	40800	40800	40800	40800	4
495	20240228	103500	23951900	40800	40800	40800	40800	0
496	20240228	103400	23951900	40800	40800	40800	40800	0
497	20240228	103300	23951900	40800	40800	40800	40800	3
498	20240228	103200	23829500	40800	40800	40800	40800	0
499	20240228	103100	23829500	40800	40800	40800	40800	3
500	20240228	103000	23707100	40800	40800	40800	40800	0
501	20240228	102900	23707100	40800	40800	40800	40800	2
502	20240228	102800	23625500	40800	40800	40800	40800	1
503	20240228	102700	23584700	40850	40900	40900	40850	29
504	20240228	102600	22400000	40900	40900	40900	40900	2
505	20240228	102500	22318200	40850	40850	40850	40850	0
506	20240228	102400	22318200	40850	40850	40850	40850	4
507	20240228	102300	22154800	40850	40850	40850	40850	0
508	20240228	102200	22154800	40850	40850	40850	40850	0
509	20240228	102100	22154800	40850	40850	40850	40850	3
510	20240228	102000	22032250	40850	40850	40850	40850	0
511	20240228	101900	22032250	40850	40850	40850	40850	0
512	20240228	101800	22032250	40850	40850	40850	40850	4
513	20240228	101700	21868850	40850	40850	40850	40850	0
514	20240228	101600	21868850	40850	40850	40850	40850	0
515	20240228	101500	21868850	40850	40850	40850	40850	1
516	20240228	101400	21828000	40850	40850	40850	40850	0
517	20240228	101300	21828000	40850	40850	40850	40850	3
518	20240228	101200	21705450	40850	40850	40850	40850	1
519	20240228	101100	21664600	40850	40850	40850	40850	0
520	20240228	101000	21664600	40850	40850	40850	40850	0
521	20240228	100900	21664600	40850	40850	40850	40850	3
522	20240228	100800	21542050	40950	40950	40950	40950	0
523	20240228	100700	21542050	40950	40950	40950	40950	0
524	20240228	100600	21542050	40950	40850	40950	40850	5
525	20240228	100500	21337700	40850	40850	40850	40850	0
526	20240228	100400	21337700	40850	40850	40850	40850	0
527	20240228	100300	21337700	40850	40850	40850	40850	0
528	20240228	100200	21337700	40850	40850	40850	40850	3
529	20240228	100100	21215150	40950	40950	40950	40950	0
530	20240228	100000	21215150	40950	40850	40950	40850	8
531	20240228	095900	20888250	40850	40850	40850	40850	4
532	20240228	095800	20724850	40900	40900	40900	40900	0
533	20240228	095700	20724850	40900	40900	40900	40900	1
534	20240228	095600	20683950	40850	40850	40850	40850	0
535	20240228	095500	20683950	40850	40850	40850	40850	0
536	20240228	095400	20683950	40850	40850	40850	40850	3
537	20240228	095300	20561400	40900	40900	40900	40900	0
538	20240228	095200	20561400	40900	40900	40900	40900	1
539	20240228	095100	20520500	40900	40900	40900	40900	1
540	20240228	095000	20479600	40900	40900	40900	40900	2
541	20240228	094900	20397800	41000	40900	41000	40900	8
542	20240228	094800	20070400	41050	41050	41050	41050	0
543	20240228	094700	20070400	41050	41150	41150	40950	4
544	20240228	094600	19906150	41100	40900	41100	40900	3
545	20240228	094500	19783050	40950	40900	40950	40900	5
546	20240228	094400	19578400	41150	41150	41150	41150	0
547	20240228	094300	19578400	41150	40900	41150	40900	2
548	20240228	094200	19496350	40800	40800	40800	40800	4
549	20240228	094100	19333150	40850	40850	40850	40850	0
550	20240228	094000	19333150	40850	40850	40850	40850	0
551	20240228	093900	19333150	40850	40850	40850	40850	3
552	20240228	093800	19210600	40850	40850	40850	40850	0
553	20240228	093700	19210600	40850	40850	40850	40850	0
554	20240228	093600	19210600	40850	40850	40850	40850	0
555	20240228	093500	19210600	40850	40850	40850	40850	4
556	20240228	093400	19047200	40900	40900	40900	40900	3
557	20240228	093300	18924500	40950	40950	40950	40950	0
558	20240228	093200	18924500	40950	40950	40950	40950	1
559	20240228	093100	18883550	41000	41000	41000	41000	0
560	20240228	093000	18883550	41000	41000	41000	41000	1
561	20240228	092900	18842550	41100	41100	41100	41100	0
562	20240228	092800	18842550	41100	41100	41100	41100	1
563	20240228	092700	18801450	41150	40850	41150	40850	15
564	20240228	092600	18187350	40900	40900	40900	40900	18
565	20240228	092500	17451150	41050	41050	41050	41050	0
566	20240228	092400	17451150	41050	41050	41050	41050	0
567	20240228	092300	17451150	41050	40850	41050	40850	2
568	20240228	092200	17369250	40800	40800	40800	40800	0
569	20240228	092100	17369250	40800	40800	40800	40800	1
570	20240228	092000	17328450	40750	40750	40750	40750	4
571	20240228	091900	17165450	40750	40800	40800	40700	32
572	20240228	091800	15860000	40750	40750	40750	40750	0
573	20240228	091700	15860000	40750	40750	40750	40750	0
574	20240228	091600	15860000	40750	40750	40750	40700	5
575	20240228	091500	15656300	40750	40750	40750	40750	6
576	20240228	091400	15411800	40750	40700	40750	40700	75
577	20240228	091300	12358850	40700	40800	40800	40700	48
578	20240228	091200	10403150	40800	40750	40800	40750	7
579	20240228	091100	10117700	40750	40750	40750	40700	86
580	20240228	091000	6614700	40800	40800	40800	40800	3
581	20240228	090900	6492300	41050	41050	41050	41050	4
582	20240228	090800	6328100	40850	40800	40850	40800	123
583	20240228	090700	1303650	40750	40800	40800	40750	3
584	20240228	090600	1181300	40850	40850	40850	40850	0
585	20240228	090500	1181300	40850	40850	40850	40850	3
586	20240228	090400	1058750	40800	40800	40800	40800	1
587	20240228	090300	1017950	40800	40800	40800	40800	1
588	20240228	090200	977150	40800	40800	40800	40750	5
589	20240228	090100	773300	40700	40700	40700	40700	0
590	20240228	090000	773300	40700	40700	40700	40700	19