KissMeData/007160/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	184800	347147900	40600	40600	40600	40600	77
3	20240229	184700	347147900	40600	40600	40600	40600	0
4	20240229	184600	347147900	40600	40600	40600	40600	0
5	20240229	184500	347147900	40600	40600	40600	40600	0
6	20240229	184400	347147900	40600	40600	40600	40600	0
7	20240229	184300	347147900	40600	40600	40600	40600	0
8	20240229	184200	347147900	40600	40600	40600	40600	0
9	20240229	184100	347147900	40600	40600	40600	40600	0
10	20240229	184000	347147900	40600	40600	40600	40600	0
11	20240229	183900	347147900	40600	40600	40600	40600	0
12	20240229	183800	347147900	40600	40600	40600	40600	0
13	20240229	183700	347147900	40600	40600	40600	40600	0
14	20240229	183600	347147900	40600	40600	40600	40600	0
15	20240229	183500	347147900	40600	40600	40600	40600	0
16	20240229	183400	347147900	40600	40600	40600	40600	0
17	20240229	183300	347147900	40600	40600	40600	40600	0
18	20240229	183200	347147900	40600	40600	40600	40600	0
19	20240229	183100	347147900	40600	40600	40600	40600	0
20	20240229	183000	347147900	40600	40600	40600	40600	0
21	20240229	182900	347147900	40600	40600	40600	40600	0
22	20240229	182800	347147900	40600	40600	40600	40600	0
23	20240229	182700	347147900	40600	40600	40600	40600	0
24	20240229	182600	347147900	40600	40600	40600	40600	0
25	20240229	182500	347147900	40600	40600	40600	40600	0
26	20240229	182400	347147900	40600	40600	40600	40600	0
27	20240229	182300	347147900	40600	40600	40600	40600	0
28	20240229	182200	347147900	40600	40600	40600	40600	0
29	20240229	182100	347147900	40600	40600	40600	40600	0
30	20240229	182000	347147900	40600	40600	40600	40600	0
31	20240229	181900	347147900	40600	40600	40600	40600	0
32	20240229	181800	347147900	40600	40600	40600	40600	77
33	20240229	181700	347147900	40600	40600	40600	40600	0
34	20240229	181600	347147900	40600	40600	40600	40600	0
35	20240229	181500	347147900	40600	40600	40600	40600	0
36	20240229	181400	347147900	40600	40600	40600	40600	0
37	20240229	181300	347147900	40600	40600	40600	40600	0
38	20240229	181200	347147900	40600	40600	40600	40600	0
39	20240229	181100	347147900	40600	40600	40600	40600	0
40	20240229	181000	347147900	40600	40600	40600	40600	0
41	20240229	180900	347147900	40600	40600	40600	40600	0
42	20240229	180800	347147900	40600	40600	40600	40600	0
43	20240229	180700	347147900	40600	40600	40600	40600	0
44	20240229	180600	347147900	40600	40600	40600	40600	0
45	20240229	180500	347147900	40600	40600	40600	40600	0
46	20240229	180400	347147900	40600	40600	40600	40600	0
47	20240229	180300	347147900	40600	40600	40600	40600	0
48	20240229	180200	347147900	40600	40600	40600	40600	0
49	20240229	180100	347147900	40600	40600	40600	40600	0
50	20240229	180000	347147900	40600	40600	40600	40600	0
51	20240229	175900	347147900	40600	40600	40600	40600	0
52	20240229	175800	347147900	40600	40600	40600	40600	0
53	20240229	175700	347147900	40600	40600	40600	40600	0
54	20240229	175600	347147900	40600	40600	40600	40600	0
55	20240229	175500	347147900	40600	40600	40600	40600	0
56	20240229	175400	347147900	40600	40600	40600	40600	0
57	20240229	175300	347147900	40600	40600	40600	40600	0
58	20240229	175200	347147900	40600	40600	40600	40600	0
59	20240229	175100	347147900	40600	40600	40600	40600	0
60	20240229	175000	347147900	40600	40600	40600	40600	0
61	20240229	174900	347147900	40600	40600	40600	40600	0
62	20240229	174800	347147900	40600	40600	40600	40600	77
63	20240229	174700	347147900	40600	40600	40600	40600	0
64	20240229	174600	347147900	40600	40600	40600	40600	0
65	20240229	174500	347147900	40600	40600	40600	40600	0
66	20240229	174400	347147900	40600	40600	40600	40600	0
67	20240229	174300	347147900	40600	40600	40600	40600	0
68	20240229	174200	347147900	40600	40600	40600	40600	0
69	20240229	174100	347147900	40600	40600	40600	40600	0
70	20240229	174000	347147900	40600	40600	40600	40600	0
71	20240229	173900	347147900	40600	40600	40600	40600	0
72	20240229	173800	347147900	40600	40600	40600	40600	0
73	20240229	173700	347147900	40600	40600	40600	40600	0
74	20240229	173600	347147900	40600	40600	40600	40600	0
75	20240229	173500	347147900	40600	40600	40600	40600	0
76	20240229	173400	347147900	40600	40600	40600	40600	0
77	20240229	173300	347147900	40600	40600	40600	40600	0
78	20240229	173200	347147900	40600	40600	40600	40600	0
79	20240229	173100	347147900	40600	40600	40600	40600	0
80	20240229	173000	347147900	40600	40600	40600	40600	0
81	20240229	172900	347147900	40600	40600	40600	40600	0
82	20240229	172800	347147900	40600	40600	40600	40600	0
83	20240229	172700	347147900	40600	40600	40600	40600	0
84	20240229	172600	347147900	40600	40600	40600	40600	0
85	20240229	172500	347147900	40600	40600	40600	40600	0
86	20240229	172400	347147900	40600	40600	40600	40600	0
87	20240229	172300	347147900	40600	40600	40600	40600	0
88	20240229	172200	347147900	40600	40600	40600	40600	0
89	20240229	172100	347147900	40600	40600	40600	40600	0
90	20240229	172000	347147900	40600	40600	40600	40600	0
91	20240229	171900	347147900	40600	40600	40600	40600	0
92	20240229	171800	347147900	40600	40600	40600	40600	77
93	20240229	171700	347147900	40600	40600	40600	40600	0
94	20240229	171600	347147900	40600	40600	40600	40600	0
95	20240229	171500	347147900	40600	40600	40600	40600	0
96	20240229	171400	347147900	40600	40600	40600	40600	0
97	20240229	171300	347147900	40600	40600	40600	40600	0
98	20240229	171200	347147900	40600	40600	40600	40600	0
99	20240229	171100	347147900	40600	40600	40600	40600	0
100	20240229	171000	347147900	40600	40600	40600	40600	0
101	20240229	170900	347147900	40600	40600	40600	40600	0
102	20240229	170800	347147900	40600	40600	40600	40600	0
103	20240229	170700	347147900	40600	40600	40600	40600	0
104	20240229	170600	347147900	40600	40600	40600	40600	0
105	20240229	170500	347147900	40600	40600	40600	40600	0
106	20240229	170400	347147900	40600	40600	40600	40600	0
107	20240229	170300	347147900	40600	40600	40600	40600	0
108	20240229	170200	347147900	40600	40600	40600	40600	0
109	20240229	170100	347147900	40600	40600	40600	40600	0
110	20240229	170000	347147900	40600	40600	40600	40600	0
111	20240229	165900	347147900	40600	40600	40600	40600	0
112	20240229	165800	347147900	40600	40600	40600	40600	0
113	20240229	165700	347147900	40600	40600	40600	40600	0
114	20240229	165600	347147900	40600	40600	40600	40600	0
115	20240229	165500	347147900	40600	40600	40600	40600	0
116	20240229	165400	347147900	40600	40600	40600	40600	0
117	20240229	165300	347147900	40600	40600	40600	40600	0
118	20240229	165200	347147900	40600	40600	40600	40600	0
119	20240229	165100	347147900	40600	40600	40600	40600	0
120	20240229	165000	347147900	40600	40600	40600	40600	0
121	20240229	164900	347147900	40600	40600	40600	40600	0
122	20240229	164800	347147900	40600	40600	40600	40600	77
123	20240229	164700	347147900	40600	40600	40600	40600	0
124	20240229	164600	347147900	40600	40600	40600	40600	0
125	20240229	164500	347147900	40600	40600	40600	40600	0
126	20240229	164400	347147900	40600	40600	40600	40600	0
127	20240229	164300	347147900	40600	40600	40600	40600	0
128	20240229	164200	347147900	40600	40600	40600	40600	0
129	20240229	164100	347147900	40600	40600	40600	40600	0
130	20240229	164000	347147900	40600	40600	40600	40600	0
131	20240229	163900	347147900	40600	40600	40600	40600	0
132	20240229	163800	347147900	40600	40600	40600	40600	0
133	20240229	163700	347147900	40600	40600	40600	40600	0
134	20240229	163600	347147900	40600	40600	40600	40600	0
135	20240229	163500	347147900	40600	40600	40600	40600	0
136	20240229	163400	347147900	40600	40600	40600	40600	0
137	20240229	163300	347147900	40600	40600	40600	40600	0
138	20240229	163200	347147900	40600	40600	40600	40600	0
139	20240229	163100	347147900	40600	40600	40600	40600	0
140	20240229	163000	347147900	40600	40600	40600	40600	0
141	20240229	162900	347147900	40600	40600	40600	40600	0
142	20240229	162800	347147900	40600	40600	40600	40600	0
143	20240229	162700	347147900	40600	40600	40600	40600	0
144	20240229	162600	347147900	40600	40600	40600	40600	0
145	20240229	162500	347147900	40600	40600	40600	40600	0
146	20240229	162400	347147900	40600	40600	40600	40600	0
147	20240229	162300	347147900	40600	40600	40600	40600	0
148	20240229	162200	347147900	40600	40600	40600	40600	0
149	20240229	162100	347147900	40600	40600	40600	40600	0
150	20240229	162000	347147900	40600	40600	40600	40600	0
151	20240229	161900	347147900	40600	40600	40600	40600	0
152	20240229	161800	347147900	40600	40600	40600	40600	77
153	20240229	161700	347147900	40600	40600	40600	40600	0
154	20240229	161600	347147900	40600	40600	40600	40600	0
155	20240229	161500	347147900	40600	40600	40600	40600	0
156	20240229	161400	347147900	40600	40600	40600	40600	0
157	20240229	161300	347147900	40600	40600	40600	40600	0
158	20240229	161200	347147900	40600	40600	40600	40600	0
159	20240229	161100	347147900	40600	40600	40600	40600	0
160	20240229	161000	347147900	40600	40600	40600	40600	0
161	20240229	160900	347147900	40600	40600	40600	40600	0
162	20240229	160800	347147900	40600	40600	40600	40600	0
163	20240229	160700	347147900	40600	40600	40600	40600	0
164	20240229	160600	347147900	40600	40600	40600	40600	0
165	20240229	160500	347147900	40600	40600	40600	40600	0
166	20240229	160400	347147900	40600	40600	40600	40600	0
167	20240229	160300	347147900	40600	40600	40600	40600	0
168	20240229	160200	347147900	40600	40600	40600	40600	0
169	20240229	160100	347147900	40600	40600	40600	40600	0
170	20240229	160000	347147900	40600	40600	40600	40600	0
171	20240229	155900	347147900	40600	40600	40600	40600	0
172	20240229	155800	347147900	40600	40600	40600	40600	0
173	20240229	155700	347147900	40600	40600	40600	40600	0
174	20240229	155600	347147900	40600	40600	40600	40600	0
175	20240229	155500	347147900	40600	40600	40600	40600	0
176	20240229	155400	347147900	40600	40600	40600	40600	0
177	20240229	155300	347147900	40600	40600	40600	40600	0
178	20240229	155200	347147900	40600	40600	40600	40600	0
179	20240229	155100	347147900	40600	40600	40600	40600	0
180	20240229	155000	347147900	40600	40600	40600	40600	0
181	20240229	154900	347147900	40600	40600	40600	40600	0
182	20240229	154800	347147900	40600	40600	40600	40600	77
183	20240229	154700	347147900	40600	40600	40600	40600	0
184	20240229	154600	347147900	40600	40600	40600	40600	0
185	20240229	154500	347147900	40600	40600	40600	40600	0
186	20240229	154400	347147900	40600	40600	40600	40600	0
187	20240229	154300	347147900	40600	40600	40600	40600	0
188	20240229	154200	347147900	40600	40600	40600	40600	0
189	20240229	154100	347147900	40600	40600	40600	40600	0
190	20240229	154000	347147900	40600	40600	40600	40600	0
191	20240229	153900	347147900	40600	40600	40600	40600	0
192	20240229	153800	347147900	40600	40600	40600	40600	0
193	20240229	153700	347147900	40600	40600	40600	40600	0
194	20240229	153600	347147900	40600	40600	40600	40600	0
195	20240229	153500	347147900	40600	40600	40600	40600	0
196	20240229	153400	347147900	40600	40600	40600	40600	0
197	20240229	153300	347147900	40600	40600	40600	40600	0
198	20240229	153200	347147900	40600	40600	40600	40600	0
199	20240229	153100	347147900	40600	40600	40600	40600	0
200	20240229	153000	347147900	40600	40600	40600	40600	77
201	20240229	152900	344021700	40650	40650	40650	40650	0
202	20240229	152800	344021700	40650	40650	40650	40650	0
203	20240229	152700	344021700	40650	40650	40650	40650	0
204	20240229	152600	344021700	40650	40650	40650	40650	0
205	20240229	152500	344021700	40650	40650	40650	40650	0
206	20240229	152400	344021700	40650	40650	40650	40650	0
207	20240229	152300	344021700	40650	40650	40650	40650	0
208	20240229	152200	344021700	40650	40650	40650	40650	0
209	20240229	152100	344021700	40650	40650	40650	40650	0
210	20240229	152000	344021700	40650	40650	40650	40650	0
211	20240229	151900	344021700	40650	40700	40700	40600	8
212	20240229	151800	343696500	40650	40650	40650	40650	0
213	20240229	151700	343696500	40650	40650	40650	40650	0
214	20240229	151600	343696500	40650	40650	40650	40650	8
215	20240229	151500	343371300	40650	40650	40650	40650	9
216	20240229	151400	343005450	40650	40650	40650	40650	1
217	20240229	151300	342964800	40600	40600	40600	40600	3
218	20240229	151200	342843000	40550	40550	40550	40550	0
219	20240229	151100	342843000	40550	40550	40550	40500	120
220	20240229	151000	337981200	40500	40500	40500	40500	35
221	20240229	150900	336563700	40500	40500	40550	40500	7
222	20240229	150800	336280100	40500	40500	40500	40500	0
223	20240229	150700	336280100	40500	40500	40500	40500	10
224	20240229	150600	335875100	40500	40500	40500	40500	0
225	20240229	150500	335875100	40500	40550	40550	40500	50
226	20240229	150400	333849100	40550	40550	40550	40550	0
227	20240229	150300	333849100	40550	40550	40550	40550	0
228	20240229	150200	333849100	40550	40550	40550	40550	0
229	20240229	150100	333849100	40550	40550	40550	40550	3
230	20240229	150000	333727450	40600	40600	40600	40600	0
231	20240229	145900	333727450	40600	40600	40600	40600	0
232	20240229	145800	333727450	40600	40600	40600	40600	0
233	20240229	145700	333727450	40600	40600	40600	40600	0
234	20240229	145600	333727450	40600	40650	40650	40550	341
235	20240229	145500	319881950	40600	40600	40600	40600	0
236	20240229	145400	319881950	40600	40600	40600	40600	0
237	20240229	145300	319881950	40600	40600	40600	40600	0
238	20240229	145200	319881950	40600	40600	40600	40600	1
239	20240229	145100	319841350	40600	40650	40650	40600	51
240	20240229	145000	317768250	40650	40650	40650	40650	0
241	20240229	144900	317768250	40650	40650	40650	40650	0
242	20240229	144800	317768250	40650	40650	40650	40650	0
243	20240229	144700	317768250	40650	40650	40650	40650	0
244	20240229	144600	317768250	40650	40650	40650	40650	20
245	20240229	144500	316955250	40550	40550	40550	40550	0
246	20240229	144400	316955250	40550	40550	40550	40550	242
247	20240229	144300	307142150	40500	40650	40650	40500	1034
248	20240229	144200	265192600	40650	40600	40650	40600	14
249	20240229	144100	264623550	40550	40550	40550	40550	11
250	20240229	144000	264177500	40550	40550	40550	40550	0
251	20240229	143900	264177500	40550	40700	40700	40550	100
252	20240229	143800	260110950	40700	40750	40750	40700	86
253	20240229	143700	256607000	40800	40800	40800	40800	0
254	20240229	143600	256607000	40800	40800	40800	40800	0
255	20240229	143500	256607000	40800	40800	40800	40800	0
256	20240229	143400	256607000	40800	40800	40800	40800	0
257	20240229	143300	256607000	40800	40800	40800	40800	0
258	20240229	143200	256607000	40800	40800	40800	40800	0
259	20240229	143100	256607000	40800	40800	40800	40800	0
260	20240229	143000	256607000	40800	40800	40800	40800	0
261	20240229	142900	256607000	40800	40800	40800	40800	0
262	20240229	142800	256607000	40800	40800	40800	40800	12
263	20240229	142700	256117400	40800	40800	40800	40800	0
264	20240229	142600	256117400	40800	40800	40800	40800	0
265	20240229	142500	256117400	40800	40800	40800	40800	0
266	20240229	142400	256117400	40800	40800	40800	40800	0
267	20240229	142300	256117400	40800	40800	40800	40800	0
268	20240229	142200	256117400	40800	40800	40800	40800	2
269	20240229	142100	256035800	40700	40700	40700	40700	0
270	20240229	142000	256035800	40700	40700	40700	40700	0
271	20240229	141900	256035800	40700	40700	40700	40700	0
272	20240229	141800	256035800	40700	40750	40750	40700	11
273	20240229	141700	255588050	40750	40750	40750	40750	0
274	20240229	141600	255588050	40750	40750	40750	40750	0
275	20240229	141500	255588050	40750	40750	40750	40750	0
276	20240229	141400	255588050	40750	40800	40800	40750	68
277	20240229	141300	252813750	40800	40800	40800	40800	0
278	20240229	141200	252813750	40800	40800	40800	40800	0
279	20240229	141100	252813750	40800	40800	40800	40800	0
280	20240229	141000	252813750	40800	40800	40800	40800	0
281	20240229	140900	252813750	40800	40800	40800	40800	0
282	20240229	140800	252813750	40800	40800	40800	40800	0
283	20240229	140700	252813750	40800	40800	40800	40800	0
284	20240229	140600	252813750	40800	40800	40800	40800	0
285	20240229	140500	252813750	40800	40800	40800	40800	2
286	20240229	140400	252732150	40800	40800	40800	40800	16
287	20240229	140300	252079350	40850	40850	40850	40850	0
288	20240229	140200	252079350	40850	40850	40850	40850	0
289	20240229	140100	252079350	40850	40850	40850	40850	1
290	20240229	140000	252038500	40800	40800	40800	40800	0
291	20240229	135900	252038500	40800	40800	40800	40800	11
292	20240229	135800	251589700	40800	40800	40800	40800	0
293	20240229	135700	251589700	40800	40800	40800	40800	0
294	20240229	135600	251589700	40800	40800	40800	40800	0
295	20240229	135500	251589700	40800	40800	40800	40800	0
296	20240229	135400	251589700	40800	40800	40800	40800	0
297	20240229	135300	251589700	40800	40800	40800	40800	1
298	20240229	135200	251548900	40850	40850	40850	40850	0
299	20240229	135100	251548900	40850	40850	40850	40850	0
300	20240229	135000	251548900	40850	40850	40850	40850	0
301	20240229	134900	251548900	40850	40850	40850	40850	0
302	20240229	134800	251548900	40850	40850	40850	40850	0
303	20240229	134700	251548900	40850	40850	40850	40850	0
304	20240229	134600	251548900	40850	40850	40850	40850	0
305	20240229	134500	251548900	40850	40850	40850	40850	0
306	20240229	134400	251548900	40850	40850	40850	40850	0
307	20240229	134300	251548900	40850	40850	40850	40850	0
308	20240229	134200	251548900	40850	40850	40850	40850	0
309	20240229	134100	251548900	40850	40850	40850	40850	0
310	20240229	134000	251548900	40850	40850	40850	40850	0
311	20240229	133900	251548900	40850	40850	40850	40850	0
312	20240229	133800	251548900	40850	40850	40850	40850	0
313	20240229	133700	251548900	40850	40750	40850	40750	4
314	20240229	133600	251385700	40700	40700	40700	40700	0
315	20240229	133500	251385700	40700	40700	40700	40700	0
316	20240229	133400	251385700	40700	40700	40700	40700	3
317	20240229	133300	251263600	40700	40700	40700	40700	0
318	20240229	133200	251263600	40700	40550	40700	40550	90
319	20240229	133100	247610150	40500	40450	40500	40450	75
320	20240229	133000	244574100	40400	40350	40500	40300	568
321	20240229	132900	221616800	40400	40800	40800	40400	2017
322	20240229	132800	139639100	40800	40800	40800	40800	0
323	20240229	132700	139639100	40800	40800	40800	40800	0
324	20240229	132600	139639100	40800	40800	40800	40800	0
325	20240229	132500	139639100	40800	40800	40800	40800	0
326	20240229	132400	139639100	40800	40800	40800	40800	0
327	20240229	132300	139639100	40800	40800	40800	40800	0
328	20240229	132200	139639100	40800	40800	40800	40800	0
329	20240229	132100	139639100	40800	40800	40800	40800	0
330	20240229	132000	139639100	40800	40800	40800	40800	0
331	20240229	131900	139639100	40800	40800	40800	40800	0
332	20240229	131800	139639100	40800	40800	40800	40800	0
333	20240229	131700	139639100	40800	40800	40800	40800	0
334	20240229	131600	139639100	40800	40800	40800	40800	0
335	20240229	131500	139639100	40800	40800	40800	40800	9
336	20240229	131400	139271900	40800	40800	40800	40800	0
337	20240229	131300	139271900	40800	40800	40800	40800	0
338	20240229	131200	139271900	40800	40800	40800	40800	0
339	20240229	131100	139271900	40800	40800	40800	40800	0
340	20240229	131000	139271900	40800	40800	40800	40800	0
341	20240229	130900	139271900	40800	40800	40800	40800	0
342	20240229	130800	139271900	40800	40800	40800	40800	0
343	20240229	130700	139271900	40800	40800	40800	40800	50
344	20240229	130600	137231900	40750	40750	40750	40750	0
345	20240229	130500	137231900	40750	40750	40750	40750	0
346	20240229	130400	137231900	40750	40750	40750	40750	0
347	20240229	130300	137231900	40750	40750	40750	40750	0
348	20240229	130200	137231900	40750	40750	40750	40750	0
349	20240229	130100	137231900	40750	40750	40750	40750	0
350	20240229	130000	137231900	40750	40750	40750	40750	0
351	20240229	125900	137231900	40750	40750	40750	40750	0
352	20240229	125800	137231900	40750	40750	40750	40750	0
353	20240229	125700	137231900	40750	40750	40750	40750	0
354	20240229	125600	137231900	40750	40750	40750	40700	197
355	20240229	125500	129205000	40750	40750	40750	40750	0
356	20240229	125400	129205000	40750	40750	40750	40750	1
357	20240229	125300	129164250	40700	40700	40700	40700	59
358	20240229	125200	126762950	40700	40700	40700	40700	0
359	20240229	125100	126762950	40700	40700	40700	40700	0
360	20240229	125000	126762950	40700	40700	40700	40700	6
361	20240229	124900	126518750	40700	40700	40700	40700	10
362	20240229	124800	126111750	40700	40700	40700	40700	0
363	20240229	124700	126111750	40700	40700	40700	40700	0
364	20240229	124600	126111750	40700	40700	40700	40700	39
365	20240229	124500	124524450	40700	40700	40700	40700	0
366	20240229	124400	124524450	40700	40700	40700	40700	0
367	20240229	124300	124524450	40700	40700	40700	40700	0
368	20240229	124200	124524450	40700	40700	40700	40700	0
369	20240229	124100	124524450	40700	40700	40700	40700	0
370	20240229	124000	124524450	40700	40700	40700	40700	0
371	20240229	123900	124524450	40700	40700	40700	40700	0
372	20240229	123800	124524450	40700	40700	40700	40700	0
373	20240229	123700	124524450	40700	40700	40700	40700	0
374	20240229	123600	124524450	40700	40700	40700	40700	0
375	20240229	123500	124524450	40700	40700	40700	40700	0
376	20240229	123400	124524450	40700	40700	40700	40700	0
377	20240229	123300	124524450	40700	40700	40700	40700	0
378	20240229	123200	124524450	40700	40700	40700	40700	0
379	20240229	123100	124524450	40700	40700	40700	40700	0
380	20240229	123000	124524450	40700	40700	40700	40700	0
381	20240229	122900	124524450	40700	40700	40700	40700	0
382	20240229	122800	124524450	40700	40700	40700	40700	0
383	20240229	122700	124524450	40700	40700	40700	40700	1
384	20240229	122600	124483750	40750	40750	40750	40750	0
385	20240229	122500	124483750	40750	40750	40750	40750	0
386	20240229	122400	124483750	40750	40750	40750	40750	25
387	20240229	122300	123465000	40750	40750	40750	40700	180
388	20240229	122200	116132700	40750	40750	40750	40750	0
389	20240229	122100	116132700	40750	40750	40750	40750	0
390	20240229	122000	116132700	40750	40750	40750	40750	0
391	20240229	121900	116132700	40750	40750	40750	40750	0
392	20240229	121800	116132700	40750	40750	40750	40750	0
393	20240229	121700	116132700	40750	40800	40800	40700	408
394	20240229	121600	99511350	40800	40800	40800	40800	0
395	20240229	121500	99511350	40800	40800	40800	40800	24
396	20240229	121400	98532150	40800	40800	40800	40800	0
397	20240229	121300	98532150	40800	40800	40800	40800	33
398	20240229	121200	97185750	40800	40800	40800	40800	0
399	20240229	121100	97185750	40800	40800	40800	40800	0
400	20240229	121000	97185750	40800	40800	40800	40800	0
401	20240229	120900	97185750	40800	40800	40800	40800	0
402	20240229	120800	97185750	40800	40800	40800	40800	0
403	20240229	120700	97185750	40800	40800	40800	40800	0
404	20240229	120600	97185750	40800	40800	40800	40800	0
405	20240229	120500	97185750	40800	40800	40800	40800	0
406	20240229	120400	97185750	40800	40800	40800	40800	0
407	20240229	120300	97185750	40800	40800	40800	40800	0
408	20240229	120200	97185750	40800	40800	40800	40800	20
409	20240229	120100	96369750	40800	40800	40800	40800	0
410	20240229	120000	96369750	40800	40800	40800	40800	0
411	20240229	115900	96369750	40800	40800	40800	40800	50
412	20240229	115800	94329750	40750	40750	40750	40750	0
413	20240229	115700	94329750	40750	40750	40750	40750	29
414	20240229	115600	93148000	40750	40750	40750	40750	0
415	20240229	115500	93148000	40750	40750	40750	40750	1
416	20240229	115400	93107250	40800	40800	40800	40800	0
417	20240229	115300	93107250	40800	40800	40800	40800	0
418	20240229	115200	93107250	40800	40800	40800	40800	0
419	20240229	115100	93107250	40800	40800	40800	40800	0
420	20240229	115000	93107250	40800	40800	40800	40800	0
421	20240229	114900	93107250	40800	40800	40800	40800	0
422	20240229	114800	93107250	40800	40800	40800	40800	0
423	20240229	114700	93107250	40800	40800	40800	40800	0
424	20240229	114600	93107250	40800	40800	40800	40800	0
425	20240229	114500	93107250	40800	40800	40800	40800	0
426	20240229	114400	93107250	40800	40800	40800	40800	0
427	20240229	114300	93107250	40800	40800	40800	40800	0
428	20240229	114200	93107250	40800	40800	40800	40800	0
429	20240229	114100	93107250	40800	40800	40800	40800	0
430	20240229	114000	93107250	40800	40800	40800	40800	0
431	20240229	113900	93107250	40800	40800	40800	40800	0
432	20240229	113800	93107250	40800	40800	40800	40800	0
433	20240229	113700	93107250	40800	40800	40800	40800	0
434	20240229	113600	93107250	40800	40800	40800	40800	0
435	20240229	113500	93107250	40800	40800	40800	40800	3
436	20240229	113400	92984850	40800	40800	40800	40800	0
437	20240229	113300	92984850	40800	40800	40800	40800	0
438	20240229	113200	92984850	40800	40800	40800	40800	0
439	20240229	113100	92984850	40800	40800	40800	40800	0
440	20240229	113000	92984850	40800	40800	40800	40800	1
441	20240229	112900	92944050	40800	41000	41000	40800	2
442	20240229	112800	92862250	40800	40800	40800	40800	45
443	20240229	112700	91026250	40750	40750	40750	40750	1
444	20240229	112600	90985500	40750	40750	40750	40750	1
445	20240229	112500	90944750	40750	40750	40750	40750	0
446	20240229	112400	90944750	40750	40750	40750	40750	2
447	20240229	112300	90863250	40800	40800	40800	40800	2
448	20240229	112200	90781650	40750	40750	40750	40750	0
449	20240229	112100	90781650	40750	40700	40750	40700	3
450	20240229	112000	90659450	40700	40700	40750	40700	11
451	20240229	111900	90211650	40700	40700	40700	40700	1
452	20240229	111800	90170950	40700	40700	40700	40700	2
453	20240229	111700	90089550	40800	40800	40800	40800	0
454	20240229	111600	90089550	40800	40800	40800	40800	1
455	20240229	111500	90048750	40700	40700	40700	40700	0
456	20240229	111400	90048750	40700	40700	40700	40700	1
457	20240229	111300	90008050	40700	40700	40700	40700	1
458	20240229	111200	89967350	40700	40700	40700	40700	1
459	20240229	111100	89926650	40700	40700	40700	40700	0
460	20240229	111000	89926650	40700	40700	40700	40700	1
461	20240229	110900	89885950	40700	40700	40700	40700	0
462	20240229	110800	89885950	40700	40700	40700	40700	13
463	20240229	110700	89356850	40700	40700	40700	40700	0
464	20240229	110600	89356850	40700	40700	40700	40700	1
465	20240229	110500	89316150	40700	40700	40700	40700	3
466	20240229	110400	89194050	40650	40650	40650	40650	1
467	20240229	110300	89153400	40650	40650	40650	40650	0
468	20240229	110200	89153400	40650	40800	40800	40650	668
469	20240229	110100	61927150	40800	40800	40800	40800	1
470	20240229	110000	61886350	40800	40800	40800	40800	4
471	20240229	105900	61723150	40800	40800	40800	40800	8
472	20240229	105800	61396750	40800	40800	40800	40800	0
473	20240229	105700	61396750	40800	40800	40800	40800	2
474	20240229	105600	61315150	40800	40800	40800	40800	2
475	20240229	105500	61233550	40850	40900	41000	40850	277
476	20240229	105400	49890650	40850	40800	40850	40800	2
477	20240229	105300	49809000	40800	40800	40800	40800	1
478	20240229	105200	49768200	40800	40800	40800	40800	1
479	20240229	105100	49727400	40800	40850	40850	40800	14
480	20240229	105000	49155650	40800	40800	40800	40800	1
481	20240229	104900	49114850	40800	40800	40800	40800	2
482	20240229	104800	49033250	40800	40800	40800	40800	1
483	20240229	104700	48992450	40800	40850	40850	40800	25
484	20240229	104600	47971250	40850	40850	40850	40850	2
485	20240229	104500	47889550	40850	40850	40850	40850	2
486	20240229	104400	47807850	40850	40850	40850	40850	0
487	20240229	104300	47807850	40850	40850	40850	40850	2
488	20240229	104200	47726150	40800	40800	40800	40800	2
489	20240229	104100	47644550	40800	40800	40800	40800	1
490	20240229	104000	47603750	40800	40800	40800	40800	1
491	20240229	103900	47562950	40800	40800	40800	40800	1
492	20240229	103800	47522150	40800	40800	40800	40800	3
493	20240229	103700	47399750	40800	40800	40800	40800	2
494	20240229	103600	47318150	40800	40800	40800	40800	1
495	20240229	103500	47277350	40800	40800	40800	40800	1
496	20240229	103400	47236550	40800	40800	40800	40800	2
497	20240229	103300	47154950	40800	40800	40800	40800	2
498	20240229	103200	47073350	40800	40800	40800	40800	2
499	20240229	103100	46991750	40800	40800	40800	40800	0
500	20240229	103000	46991750	40800	40800	40800	40800	2
501	20240229	102900	46910150	40800	40800	40850	40800	3
502	20240229	102800	46787700	40800	40800	40800	40800	2
503	20240229	102700	46706100	40800	40800	40800	40800	1
504	20240229	102600	46665300	40850	40850	40850	40850	15
505	20240229	102500	46052550	40800	40800	40800	40800	2
506	20240229	102400	45970950	40800	40800	40800	40800	4
507	20240229	102300	45807750	40800	40800	40800	40800	3
508	20240229	102200	45685350	40800	40800	40800	40800	0
509	20240229	102100	45685350	40800	40800	40800	40800	2
510	20240229	102000	45603750	40800	40800	40800	40800	2
511	20240229	101900	45522150	40800	40800	40800	40800	3
512	20240229	101800	45399750	40800	40800	40800	40800	1
513	20240229	101700	45358950	40800	40800	40800	40800	2
514	20240229	101600	45277350	40850	40850	40850	40850	0
515	20240229	101500	45277350	40850	40850	40850	40850	4
516	20240229	101400	45113950	40800	40850	40850	40800	2
517	20240229	101300	45032300	40850	40800	40850	40800	31
518	20240229	101200	43766050	40800	40800	40800	40800	0
519	20240229	101100	43766050	40800	40800	40800	40800	9
520	20240229	101000	43398850	40800	40850	40850	40800	2
521	20240229	100900	43317200	40800	40800	40800	40800	2
522	20240229	100800	43235600	40850	40850	40850	40850	1
523	20240229	100700	43194750	40800	40800	40800	40800	3
524	20240229	100600	43072350	40800	40800	40850	40800	33
525	20240229	100500	41724400	40800	40800	40800	40800	1
526	20240229	100400	41683600	40800	40800	40800	40800	6
527	20240229	100300	41438800	40800	40800	40800	40800	0
528	20240229	100200	41438800	40800	40800	40800	40800	2
529	20240229	100100	41357200	40800	40800	40800	40800	1
530	20240229	100000	41316400	40850	40800	40850	40800	13
531	20240229	095900	40785950	40800	40850	40850	40800	451
532	20240229	095800	22368000	40850	40850	40850	40850	3
533	20240229	095700	22245450	40850	40850	40850	40850	2
534	20240229	095600	22163750	40850	40850	40850	40850	2
535	20240229	095500	22082050	40850	40850	40850	40850	1
536	20240229	095400	22041200	40900	40850	40900	40850	3
537	20240229	095300	21918600	40850	40850	40850	40850	4
538	20240229	095200	21755200	40850	40850	40850	40850	1
539	20240229	095100	21714350	40850	40850	40850	40850	3
540	20240229	095000	21591800	40850	40850	40850	40850	0
541	20240229	094900	21591800	40850	40850	40850	40850	4
542	20240229	094800	21428400	40850	40850	40850	40850	2
543	20240229	094700	21346700	41000	41000	41000	41000	0
544	20240229	094600	21346700	41000	40850	41000	40850	21
545	20240229	094500	20486700	40850	40850	40850	40850	1
546	20240229	094400	20445850	40850	40850	40850	40850	3
547	20240229	094300	20323300	40850	40850	40850	40850	2
548	20240229	094200	20241600	40850	40850	40850	40850	0
549	20240229	094100	20241600	40850	40850	40850	40850	3
550	20240229	094000	20119050	40850	40850	40850	40850	1
551	20240229	093900	20078200	40850	40850	40850	40850	3
552	20240229	093800	19955650	40850	40850	40850	40850	1
553	20240229	093700	19914800	40850	40850	40850	40850	3
554	20240229	093600	19792250	40850	40850	40850	40850	0
555	20240229	093500	19792250	40850	40800	40850	40800	18
556	20240229	093400	19057350	40850	40850	40850	40850	0
557	20240229	093300	19057350	40850	40800	40850	40800	24
558	20240229	093200	18078000	40800	40800	40800	40800	1
559	20240229	093100	18037200	40800	40800	40800	40800	2
560	20240229	093000	17955600	40800	40800	40800	40800	2
561	20240229	092900	17874000	40800	40800	40800	40800	2
562	20240229	092800	17792400	40800	40800	40800	40800	6
563	20240229	092700	17547600	40800	40800	40800	40800	3
564	20240229	092600	17425200	40800	40800	40800	40800	3
565	20240229	092500	17302800	40800	40800	40800	40800	11
566	20240229	092400	16854000	40800	40800	40800	40800	2
567	20240229	092300	16772400	40800	40800	40800	40800	2
568	20240229	092200	16690800	40800	40800	40800	40800	174
569	20240229	092100	9591600	40900	40900	40900	40900	1
570	20240229	092000	9550700	40850	40850	40850	40850	17
571	20240229	091900	8856250	40800	40800	40800	40800	0
572	20240229	091800	8856250	40800	40800	40800	40800	2
573	20240229	091700	8774650	40800	40800	40800	40800	0
574	20240229	091600	8774650	40800	40800	40800	40800	13
575	20240229	091500	8244250	40800	40800	40800	40800	1
576	20240229	091400	8203450	40800	40800	40800	40800	0
577	20240229	091300	8203450	40800	40800	40800	40800	0
578	20240229	091200	8203450	40800	40800	40800	40800	12
579	20240229	091100	7713850	40800	40800	40800	40800	0
580	20240229	091000	7713850	40800	40800	40800	40800	0
581	20240229	090900	7713850	40800	40800	40800	40800	0
582	20240229	090800	7713850	40800	40800	40800	40800	0
583	20240229	090700	7713850	40800	40800	40800	40800	114
584	20240229	090600	3062650	40800	40800	40800	40800	0
585	20240229	090500	3062650	40800	40800	40800	40800	1
586	20240229	090400	3021850	40800	40800	40800	40800	4
587	20240229	090300	2858650	40800	40800	40800	40800	57
588	20240229	090200	533050	41000	41000	41000	41000	0
589	20240229	090100	533050	41000	41050	41050	41000	13
590	20240229	090000	0	41000	41000	41000	41000	0