KissMeData/054930/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	193500	420341750	29550	29550	29550	29550	415
3	20240229	193400	420341750	29550	29550	29550	29550	0
4	20240229	193300	420341750	29550	29550	29550	29550	0
5	20240229	193200	420341750	29550	29550	29550	29550	0
6	20240229	193100	420341750	29550	29550	29550	29550	0
7	20240229	193000	420341750	29550	29550	29550	29550	0
8	20240229	192900	420341750	29550	29550	29550	29550	0
9	20240229	192800	420341750	29550	29550	29550	29550	0
10	20240229	192700	420341750	29550	29550	29550	29550	0
11	20240229	192600	420341750	29550	29550	29550	29550	0
12	20240229	192500	420341750	29550	29550	29550	29550	0
13	20240229	192400	420341750	29550	29550	29550	29550	0
14	20240229	192300	420341750	29550	29550	29550	29550	0
15	20240229	192200	420341750	29550	29550	29550	29550	0
16	20240229	192100	420341750	29550	29550	29550	29550	0
17	20240229	192000	420341750	29550	29550	29550	29550	0
18	20240229	191900	420341750	29550	29550	29550	29550	0
19	20240229	191800	420341750	29550	29550	29550	29550	0
20	20240229	191700	420341750	29550	29550	29550	29550	0
21	20240229	191600	420341750	29550	29550	29550	29550	0
22	20240229	191500	420341750	29550	29550	29550	29550	0
23	20240229	191400	420341750	29550	29550	29550	29550	0
24	20240229	191300	420341750	29550	29550	29550	29550	0
25	20240229	191200	420341750	29550	29550	29550	29550	0
26	20240229	191100	420341750	29550	29550	29550	29550	0
27	20240229	191000	420341750	29550	29550	29550	29550	0
28	20240229	190900	420341750	29550	29550	29550	29550	0
29	20240229	190800	420341750	29550	29550	29550	29550	0
30	20240229	190700	420341750	29550	29550	29550	29550	0
31	20240229	190600	420341750	29550	29550	29550	29550	0
32	20240229	190500	420341750	29550	29550	29550	29550	415
33	20240229	190400	420341750	29550	29550	29550	29550	0
34	20240229	190300	420341750	29550	29550	29550	29550	0
35	20240229	190200	420341750	29550	29550	29550	29550	0
36	20240229	190100	420341750	29550	29550	29550	29550	0
37	20240229	190000	420341750	29550	29550	29550	29550	0
38	20240229	185900	420341750	29550	29550	29550	29550	0
39	20240229	185800	420341750	29550	29550	29550	29550	0
40	20240229	185700	420341750	29550	29550	29550	29550	0
41	20240229	185600	420341750	29550	29550	29550	29550	0
42	20240229	185500	420341750	29550	29550	29550	29550	0
43	20240229	185400	420341750	29550	29550	29550	29550	0
44	20240229	185300	420341750	29550	29550	29550	29550	0
45	20240229	185200	420341750	29550	29550	29550	29550	0
46	20240229	185100	420341750	29550	29550	29550	29550	0
47	20240229	185000	420341750	29550	29550	29550	29550	0
48	20240229	184900	420341750	29550	29550	29550	29550	0
49	20240229	184800	420341750	29550	29550	29550	29550	0
50	20240229	184700	420341750	29550	29550	29550	29550	0
51	20240229	184600	420341750	29550	29550	29550	29550	0
52	20240229	184500	420341750	29550	29550	29550	29550	0
53	20240229	184400	420341750	29550	29550	29550	29550	0
54	20240229	184300	420341750	29550	29550	29550	29550	0
55	20240229	184200	420341750	29550	29550	29550	29550	0
56	20240229	184100	420341750	29550	29550	29550	29550	0
57	20240229	184000	420341750	29550	29550	29550	29550	0
58	20240229	183900	420341750	29550	29550	29550	29550	0
59	20240229	183800	420341750	29550	29550	29550	29550	0
60	20240229	183700	420341750	29550	29550	29550	29550	0
61	20240229	183600	420341750	29550	29550	29550	29550	0
62	20240229	183500	420341750	29550	29550	29550	29550	415
63	20240229	183400	420341750	29550	29550	29550	29550	0
64	20240229	183300	420341750	29550	29550	29550	29550	0
65	20240229	183200	420341750	29550	29550	29550	29550	0
66	20240229	183100	420341750	29550	29550	29550	29550	0
67	20240229	183000	420341750	29550	29550	29550	29550	0
68	20240229	182900	420341750	29550	29550	29550	29550	0
69	20240229	182800	420341750	29550	29550	29550	29550	0
70	20240229	182700	420341750	29550	29550	29550	29550	0
71	20240229	182600	420341750	29550	29550	29550	29550	0
72	20240229	182500	420341750	29550	29550	29550	29550	0
73	20240229	182400	420341750	29550	29550	29550	29550	0
74	20240229	182300	420341750	29550	29550	29550	29550	0
75	20240229	182200	420341750	29550	29550	29550	29550	0
76	20240229	182100	420341750	29550	29550	29550	29550	0
77	20240229	182000	420341750	29550	29550	29550	29550	0
78	20240229	181900	420341750	29550	29550	29550	29550	0
79	20240229	181800	420341750	29550	29550	29550	29550	0
80	20240229	181700	420341750	29550	29550	29550	29550	0
81	20240229	181600	420341750	29550	29550	29550	29550	0
82	20240229	181500	420341750	29550	29550	29550	29550	0
83	20240229	181400	420341750	29550	29550	29550	29550	0
84	20240229	181300	420341750	29550	29550	29550	29550	0
85	20240229	181200	420341750	29550	29550	29550	29550	0
86	20240229	181100	420341750	29550	29550	29550	29550	0
87	20240229	181000	420341750	29550	29550	29550	29550	0
88	20240229	180900	420341750	29550	29550	29550	29550	0
89	20240229	180800	420341750	29550	29550	29550	29550	0
90	20240229	180700	420341750	29550	29550	29550	29550	0
91	20240229	180600	420341750	29550	29550	29550	29550	0
92	20240229	180500	420341750	29550	29550	29550	29550	415
93	20240229	180400	420341750	29550	29550	29550	29550	0
94	20240229	180300	420341750	29550	29550	29550	29550	0
95	20240229	180200	420341750	29550	29550	29550	29550	0
96	20240229	180100	420341750	29550	29550	29550	29550	0
97	20240229	180000	420341750	29550	29550	29550	29550	0
98	20240229	175900	420341750	29550	29550	29550	29550	0
99	20240229	175800	420341750	29550	29550	29550	29550	0
100	20240229	175700	420341750	29550	29550	29550	29550	0
101	20240229	175600	420341750	29550	29550	29550	29550	0
102	20240229	175500	420341750	29550	29550	29550	29550	0
103	20240229	175400	420341750	29550	29550	29550	29550	0
104	20240229	175300	420341750	29550	29550	29550	29550	0
105	20240229	175200	420341750	29550	29550	29550	29550	0
106	20240229	175100	420341750	29550	29550	29550	29550	0
107	20240229	175000	420341750	29550	29550	29550	29550	0
108	20240229	174900	420341750	29550	29550	29550	29550	0
109	20240229	174800	420341750	29550	29550	29550	29550	0
110	20240229	174700	420341750	29550	29550	29550	29550	0
111	20240229	174600	420341750	29550	29550	29550	29550	0
112	20240229	174500	420341750	29550	29550	29550	29550	0
113	20240229	174400	420341750	29550	29550	29550	29550	0
114	20240229	174300	420341750	29550	29550	29550	29550	0
115	20240229	174200	420341750	29550	29550	29550	29550	0
116	20240229	174100	420341750	29550	29550	29550	29550	0
117	20240229	174000	420341750	29550	29550	29550	29550	0
118	20240229	173900	420341750	29550	29550	29550	29550	0
119	20240229	173800	420341750	29550	29550	29550	29550	0
120	20240229	173700	420341750	29550	29550	29550	29550	0
121	20240229	173600	420341750	29550	29550	29550	29550	0
122	20240229	173500	420341750	29550	29550	29550	29550	415
123	20240229	173400	420341750	29550	29550	29550	29550	0
124	20240229	173300	420341750	29550	29550	29550	29550	0
125	20240229	173200	420341750	29550	29550	29550	29550	0
126	20240229	173100	420341750	29550	29550	29550	29550	0
127	20240229	173000	420341750	29550	29550	29550	29550	0
128	20240229	172900	420341750	29550	29550	29550	29550	0
129	20240229	172800	420341750	29550	29550	29550	29550	0
130	20240229	172700	420341750	29550	29550	29550	29550	0
131	20240229	172600	420341750	29550	29550	29550	29550	0
132	20240229	172500	420341750	29550	29550	29550	29550	0
133	20240229	172400	420341750	29550	29550	29550	29550	0
134	20240229	172300	420341750	29550	29550	29550	29550	0
135	20240229	172200	420341750	29550	29550	29550	29550	0
136	20240229	172100	420341750	29550	29550	29550	29550	0
137	20240229	172000	420341750	29550	29550	29550	29550	0
138	20240229	171900	420341750	29550	29550	29550	29550	0
139	20240229	171800	420341750	29550	29550	29550	29550	0
140	20240229	171700	420341750	29550	29550	29550	29550	0
141	20240229	171600	420341750	29550	29550	29550	29550	0
142	20240229	171500	420341750	29550	29550	29550	29550	0
143	20240229	171400	420341750	29550	29550	29550	29550	0
144	20240229	171300	420341750	29550	29550	29550	29550	0
145	20240229	171200	420341750	29550	29550	29550	29550	0
146	20240229	171100	420341750	29550	29550	29550	29550	0
147	20240229	171000	420341750	29550	29550	29550	29550	0
148	20240229	170900	420341750	29550	29550	29550	29550	0
149	20240229	170800	420341750	29550	29550	29550	29550	0
150	20240229	170700	420341750	29550	29550	29550	29550	0
151	20240229	170600	420341750	29550	29550	29550	29550	0
152	20240229	170500	420341750	29550	29550	29550	29550	415
153	20240229	170400	420341750	29550	29550	29550	29550	0
154	20240229	170300	420341750	29550	29550	29550	29550	0
155	20240229	170200	420341750	29550	29550	29550	29550	0
156	20240229	170100	420341750	29550	29550	29550	29550	0
157	20240229	170000	420341750	29550	29550	29550	29550	0
158	20240229	165900	420341750	29550	29550	29550	29550	0
159	20240229	165800	420341750	29550	29550	29550	29550	0
160	20240229	165700	420341750	29550	29550	29550	29550	0
161	20240229	165600	420341750	29550	29550	29550	29550	0
162	20240229	165500	420341750	29550	29550	29550	29550	0
163	20240229	165400	420341750	29550	29550	29550	29550	0
164	20240229	165300	420341750	29550	29550	29550	29550	0
165	20240229	165200	420341750	29550	29550	29550	29550	0
166	20240229	165100	420341750	29550	29550	29550	29550	0
167	20240229	165000	420341750	29550	29550	29550	29550	0
168	20240229	164900	420341750	29550	29550	29550	29550	0
169	20240229	164800	420341750	29550	29550	29550	29550	0
170	20240229	164700	420341750	29550	29550	29550	29550	0
171	20240229	164600	420341750	29550	29550	29550	29550	0
172	20240229	164500	420341750	29550	29550	29550	29550	0
173	20240229	164400	420341750	29550	29550	29550	29550	0
174	20240229	164300	420341750	29550	29550	29550	29550	0
175	20240229	164200	420341750	29550	29550	29550	29550	0
176	20240229	164100	420341750	29550	29550	29550	29550	0
177	20240229	164000	420341750	29550	29550	29550	29550	0
178	20240229	163900	420341750	29550	29550	29550	29550	0
179	20240229	163800	420341750	29550	29550	29550	29550	0
180	20240229	163700	420341750	29550	29550	29550	29550	0
181	20240229	163600	420341750	29550	29550	29550	29550	0
182	20240229	163500	420341750	29550	29550	29550	29550	415
183	20240229	163400	420341750	29550	29550	29550	29550	0
184	20240229	163300	420341750	29550	29550	29550	29550	0
185	20240229	163200	420341750	29550	29550	29550	29550	0
186	20240229	163100	420341750	29550	29550	29550	29550	0
187	20240229	163000	420341750	29550	29550	29550	29550	0
188	20240229	162900	420341750	29550	29550	29550	29550	0
189	20240229	162800	420341750	29550	29550	29550	29550	0
190	20240229	162700	420341750	29550	29550	29550	29550	0
191	20240229	162600	420341750	29550	29550	29550	29550	0
192	20240229	162500	420341750	29550	29550	29550	29550	0
193	20240229	162400	420341750	29550	29550	29550	29550	0
194	20240229	162300	420341750	29550	29550	29550	29550	0
195	20240229	162200	420341750	29550	29550	29550	29550	0
196	20240229	162100	420341750	29550	29550	29550	29550	0
197	20240229	162000	420341750	29550	29550	29550	29550	0
198	20240229	161900	420341750	29550	29550	29550	29550	0
199	20240229	161800	420341750	29550	29550	29550	29550	0
200	20240229	161700	420341750	29550	29550	29550	29550	0
201	20240229	161600	420341750	29550	29550	29550	29550	0
202	20240229	161500	420341750	29550	29550	29550	29550	0
203	20240229	161400	420341750	29550	29550	29550	29550	0
204	20240229	161300	420341750	29550	29550	29550	29550	0
205	20240229	161200	420341750	29550	29550	29550	29550	0
206	20240229	161100	420341750	29550	29550	29550	29550	0
207	20240229	161000	420341750	29550	29550	29550	29550	0
208	20240229	160900	420341750	29550	29550	29550	29550	0
209	20240229	160800	420341750	29550	29550	29550	29550	0
210	20240229	160700	420341750	29550	29550	29550	29550	0
211	20240229	160600	420341750	29550	29550	29550	29550	0
212	20240229	160500	420341750	29550	29550	29550	29550	415
213	20240229	160400	420341750	29550	29550	29550	29550	0
214	20240229	160300	420341750	29550	29550	29550	29550	0
215	20240229	160200	420341750	29550	29550	29550	29550	0
216	20240229	160100	420341750	29550	29550	29550	29550	0
217	20240229	160000	420341750	29550	29550	29550	29550	0
218	20240229	155900	420341750	29550	29550	29550	29550	0
219	20240229	155800	420341750	29550	29550	29550	29550	0
220	20240229	155700	420341750	29550	29550	29550	29550	0
221	20240229	155600	420341750	29550	29550	29550	29550	0
222	20240229	155500	420341750	29550	29550	29550	29550	0
223	20240229	155400	420341750	29550	29550	29550	29550	0
224	20240229	155300	420341750	29550	29550	29550	29550	0
225	20240229	155200	420341750	29550	29550	29550	29550	0
226	20240229	155100	420341750	29550	29550	29550	29550	0
227	20240229	155000	420341750	29550	29550	29550	29550	0
228	20240229	154900	420341750	29550	29550	29550	29550	0
229	20240229	154800	420341750	29550	29550	29550	29550	0
230	20240229	154700	420341750	29550	29550	29550	29550	0
231	20240229	154600	420341750	29550	29550	29550	29550	0
232	20240229	154500	420341750	29550	29550	29550	29550	0
233	20240229	154400	420341750	29550	29550	29550	29550	0
234	20240229	154300	420341750	29550	29550	29550	29550	0
235	20240229	154200	420341750	29550	29550	29550	29550	0
236	20240229	154100	420341750	29550	29550	29550	29550	0
237	20240229	154000	420341750	29550	29550	29550	29550	0
238	20240229	153900	420341750	29550	29550	29550	29550	0
239	20240229	153800	420341750	29550	29550	29550	29550	0
240	20240229	153700	420341750	29550	29550	29550	29550	0
241	20240229	153600	420341750	29550	29550	29550	29550	0
242	20240229	153500	420341750	29550	29550	29550	29550	415
243	20240229	153400	420341750	29550	29550	29550	29550	0
244	20240229	153300	420341750	29550	29550	29550	29550	0
245	20240229	153200	420341750	29550	29550	29550	29550	0
246	20240229	153100	420341750	29550	29550	29550	29550	0
247	20240229	153000	420341750	29550	29550	29550	29550	415
248	20240229	152900	408078500	29400	29400	29400	29400	0
249	20240229	152800	408078500	29400	29400	29400	29400	0
250	20240229	152700	408078500	29400	29400	29400	29400	0
251	20240229	152600	408078500	29400	29400	29400	29400	0
252	20240229	152500	408078500	29400	29400	29400	29400	0
253	20240229	152400	408078500	29400	29400	29400	29400	0
254	20240229	152300	408078500	29400	29400	29400	29400	0
255	20240229	152200	408078500	29400	29400	29400	29400	0
256	20240229	152100	408078500	29400	29400	29400	29400	0
257	20240229	152000	408078500	29400	29400	29400	29400	0
258	20240229	151900	408078500	29400	29400	29400	29400	0
259	20240229	151800	408078500	29400	29400	29400	29400	423
260	20240229	151700	395642300	29350	29350	29350	29350	43
261	20240229	151600	394380250	29350	29350	29350	29350	0
262	20240229	151500	394380250	29350	29350	29350	29350	44
263	20240229	151400	393088850	29350	29350	29350	29350	0
264	20240229	151300	393088850	29350	29350	29350	29350	75
265	20240229	151200	390887600	29350	29350	29350	29350	225
266	20240229	151100	384283850	29350	29350	29350	29350	10
267	20240229	151000	383990350	29350	29350	29350	29350	4
268	20240229	150900	383872950	29350	29350	29350	29350	0
269	20240229	150800	383872950	29350	29350	29350	29350	13
270	20240229	150700	383491400	29350	29350	29350	29350	42
271	20240229	150600	382258700	29400	29400	29400	29400	0
272	20240229	150500	382258700	29400	29400	29400	29400	0
273	20240229	150400	382258700	29400	29350	29400	29350	52
274	20240229	150300	380732400	29350	29350	29350	29350	68
275	20240229	150200	378736600	29400	29400	29400	29400	0
276	20240229	150100	378736600	29400	29400	29400	29400	44
277	20240229	150000	377443000	29400	29400	29400	29400	1
278	20240229	145900	377413600	29400	29400	29400	29400	0
279	20240229	145800	377413600	29400	29400	29400	29400	0
280	20240229	145700	377413600	29400	29400	29400	29400	5
281	20240229	145600	377266600	29400	29400	29400	29400	0
282	20240229	145500	377266600	29400	29350	29400	29350	19
283	20240229	145400	376708650	29350	29350	29350	29350	0
284	20240229	145300	376708650	29350	29350	29350	29350	0
285	20240229	145200	376708650	29350	29350	29350	29350	34
286	20240229	145100	375710750	29400	29400	29400	29400	0
287	20240229	145000	375710750	29400	29400	29400	29400	6
288	20240229	144900	375534350	29350	29350	29350	29350	0
289	20240229	144800	375534350	29350	29350	29350	29350	0
290	20240229	144700	375534350	29350	29350	29350	29350	8
291	20240229	144600	375299550	29400	29400	29400	29400	10
292	20240229	144500	375005550	29350	29350	29350	29350	1
293	20240229	144400	374976200	29400	29400	29400	29400	0
294	20240229	144300	374976200	29400	29400	29400	29400	5
295	20240229	144200	374829200	29400	29400	29400	29400	12
296	20240229	144100	374476400	29400	29400	29400	29400	0
297	20240229	144000	374476400	29400	29400	29400	29400	4
298	20240229	143900	374358800	29400	29400	29400	29400	10
299	20240229	143800	374064800	29400	29400	29400	29400	0
300	20240229	143700	374064800	29400	29400	29400	29400	0
301	20240229	143600	374064800	29400	29400	29400	29400	0
302	20240229	143500	374064800	29400	29400	29400	29400	0
303	20240229	143400	374064800	29400	29400	29400	29400	10
304	20240229	143300	373770800	29400	29400	29400	29400	0
305	20240229	143200	373770800	29400	29400	29400	29400	1
306	20240229	143100	373741400	29400	29400	29400	29400	0
307	20240229	143000	373741400	29400	29400	29400	29400	0
308	20240229	142900	373741400	29400	29400	29400	29400	0
309	20240229	142800	373741400	29400	29400	29400	29400	20
310	20240229	142700	373153400	29400	29400	29400	29400	9
311	20240229	142600	372888800	29450	29450	29450	29450	0
312	20240229	142500	372888800	29450	29450	29450	29450	0
313	20240229	142400	372888800	29450	29450	29450	29450	0
314	20240229	142300	372888800	29450	29450	29450	29450	0
315	20240229	142200	372888800	29450	29450	29450	29450	0
316	20240229	142100	372888800	29450	29450	29450	29450	0
317	20240229	142000	372888800	29450	29450	29450	29450	0
318	20240229	141900	372888800	29450	29450	29450	29450	0
319	20240229	141800	372888800	29450	29450	29450	29450	0
320	20240229	141700	372888800	29450	29450	29450	29450	0
321	20240229	141600	372888800	29450	29450	29450	29450	0
322	20240229	141500	372888800	29450	29450	29450	29450	5
323	20240229	141400	372741550	29450	29450	29450	29450	2
324	20240229	141300	372682650	29450	29450	29450	29450	0
325	20240229	141200	372682650	29450	29450	29450	29450	0
326	20240229	141100	372682650	29450	29450	29450	29450	0
327	20240229	141000	372682650	29450	29450	29450	29450	10
328	20240229	140900	372388150	29400	29400	29400	29400	0
329	20240229	140800	372388150	29400	29400	29400	29400	0
330	20240229	140700	372388150	29400	29400	29400	29400	0
331	20240229	140600	372388150	29400	29400	29400	29400	25
332	20240229	140500	371653150	29300	29300	29300	29300	0
333	20240229	140400	371653150	29300	29350	29350	29300	26
334	20240229	140300	370891100	29300	29300	29300	29300	0
335	20240229	140200	370891100	29300	29300	29300	29300	0
336	20240229	140100	370891100	29300	29300	29300	29300	0
337	20240229	140000	370891100	29300	29300	29350	29300	29
338	20240229	135900	370041350	29300	29300	29300	29300	30
339	20240229	135800	369162350	29300	29300	29300	29300	5
340	20240229	135700	369015850	29300	29300	29300	29300	2
341	20240229	135600	368957250	29300	29350	29350	29300	61
342	20240229	135500	367167450	29350	29350	29350	29300	6
343	20240229	135400	366991500	29300	29250	29300	29250	14
344	20240229	135300	366581500	29250	29300	29300	29250	651
345	20240229	135200	347537800	29300	29300	29300	29300	421
346	20240229	135100	335202500	29400	29350	29400	29350	20
347	20240229	135000	334614650	29300	29300	29400	29300	86
348	20240229	134900	332094600	29300	29300	29300	29300	3
349	20240229	134800	332006700	29300	29350	29350	29300	20
350	20240229	134700	331420650	29300	29350	29350	29300	22
351	20240229	134600	330775950	29350	29350	29350	29350	3
352	20240229	134500	330687900	29350	29300	29350	29300	21
353	20240229	134400	330071700	29300	29300	29300	29300	41
354	20240229	134300	328870400	29300	29300	29300	29300	7
355	20240229	134200	328665300	29300	29300	29300	29300	0
356	20240229	134100	328665300	29300	29300	29300	29300	40
357	20240229	134000	327493300	29300	29300	29300	29300	13
358	20240229	133900	327112400	29300	29300	29300	29300	2
359	20240229	133800	327053800	29300	29300	29300	29300	25
360	20240229	133700	326321300	29300	29300	29300	29300	22
361	20240229	133600	325676700	29300	29350	29350	29300	6
362	20240229	133500	325500750	29300	29300	29300	29300	26
363	20240229	133400	324738950	29300	29300	29300	29300	150
364	20240229	133300	320343950	29300	29300	29300	29300	19
365	20240229	133200	319787250	29300	29300	29300	29300	24
366	20240229	133100	319084050	29350	29350	29350	29350	122
367	20240229	133000	315503350	29350	29350	29350	29350	2
368	20240229	132900	315444650	29350	29300	29350	29300	139
369	20240229	132800	311366800	29350	29300	29350	29300	6
370	20240229	132700	311190850	29300	29300	29300	29300	2
371	20240229	132600	311132250	29350	29350	29350	29300	32
372	20240229	132500	310193700	29350	29350	29350	29350	52
373	20240229	132400	308667500	29350	29350	29350	29350	0
374	20240229	132300	308667500	29350	29350	29350	29350	23
375	20240229	132200	307992450	29350	29350	29350	29350	22
376	20240229	132100	307346750	29350	29350	29350	29350	3
377	20240229	132000	307258700	29350	29350	29400	29350	120
378	20240229	131900	303736600	29350	29350	29350	29350	6
379	20240229	131800	303560500	29400	29400	29400	29400	16
380	20240229	131700	303090100	29400	29400	29450	29400	24
381	20240229	131600	302384450	29400	29400	29400	29400	5
382	20240229	131500	302237450	29400	29400	29400	29400	0
383	20240229	131400	302237450	29400	29400	29400	29400	48
384	20240229	131300	300826250	29400	29400	29400	29400	5
385	20240229	131200	300679250	29350	29400	29400	29350	3
386	20240229	131100	300591150	29350	29350	29350	29350	17
387	20240229	131000	300092200	29350	29400	29400	29350	223
388	20240229	130900	293546300	29400	29400	29400	29400	0
389	20240229	130800	293546300	29400	29400	29400	29400	23
390	20240229	130700	292870100	29400	29400	29400	29400	21
391	20240229	130600	292252700	29400	29450	29450	29400	3
392	20240229	130500	292164450	29400	29400	29450	29400	36
393	20240229	130400	291105400	29400	29400	29450	29400	7
394	20240229	130300	290899550	29450	29400	29450	29400	25
395	20240229	130200	290164350	29400	29400	29400	29400	22
396	20240229	130100	289517550	29400	29400	29400	29400	5
397	20240229	130000	289370550	29400	29400	29400	29400	3
398	20240229	125900	289282350	29350	29400	29400	29350	36
399	20240229	125800	288224050	29400	29400	29400	29400	3
400	20240229	125700	288135850	29400	29450	29450	29400	3
401	20240229	125600	288047600	29400	29400	29400	29400	22
402	20240229	125500	287400800	29400	29400	29400	29400	25
403	20240229	125400	286665800	29400	29400	29450	29400	8
404	20240229	125300	286430550	29450	29400	29450	29400	21
405	20240229	125200	285813100	29400	29350	29400	29350	51
406	20240229	125100	284315850	29350	29350	29350	29350	19
407	20240229	125000	283758200	29350	29350	29400	29350	28
408	20240229	124900	282936150	29350	29350	29350	29350	2
409	20240229	124800	282877450	29350	29350	29350	29350	20
410	20240229	124700	282290450	29350	29350	29350	29350	20
411	20240229	124600	281703450	29350	29350	29350	29350	5
412	20240229	124500	281556700	29350	29350	29350	29350	0
413	20240229	124400	281556700	29350	29350	29350	29350	43
414	20240229	124300	280294650	29350	29350	29350	29350	5
415	20240229	124200	280147900	29350	29350	29350	29350	1
416	20240229	124100	280118550	29350	29350	29400	29350	26
417	20240229	124000	279355250	29350	29350	29350	29350	22
418	20240229	123900	278709550	29400	29350	29400	29350	3
419	20240229	123800	278621450	29350	29350	29350	29350	2
420	20240229	123700	278562750	29400	29350	29400	29350	5
421	20240229	123600	278415850	29400	29400	29400	29350	21
422	20240229	123500	277799350	29400	29400	29400	29350	24
423	20240229	123400	277093850	29350	29350	29350	29350	0
424	20240229	123300	277093850	29350	29400	29400	29350	19
425	20240229	123200	276535350	29350	29350	29350	29350	43
426	20240229	123100	275273300	29350	29350	29350	29350	437
427	20240229	123000	262447350	29350	29350	29350	29350	2
428	20240229	122900	262388650	29350	29350	29350	29350	22
429	20240229	122800	261742950	29400	29400	29400	29350	22
430	20240229	122700	261096250	29350	29350	29350	29350	8
431	20240229	122600	260861450	29350	29350	29350	29350	28
432	20240229	122500	260039650	29350	29350	29400	29350	162
433	20240229	122400	255277900	29350	29400	29400	29350	103
434	20240229	122300	252249800	29400	29400	29400	29400	24
435	20240229	122200	251544200	29400	29400	29400	29400	5
436	20240229	122100	251397200	29400	29400	29400	29400	21
437	20240229	122000	250779800	29400	29400	29400	29400	22
438	20240229	121900	250133000	29400	29400	29400	29400	2
439	20240229	121800	250074200	29450	29450	29450	29450	10
440	20240229	121700	249779700	29400	29400	29450	29400	29
441	20240229	121600	248926750	29400	29450	29450	29400	7
442	20240229	121500	248720750	29450	29450	29450	29450	15
443	20240229	121400	248279000	29400	29400	29400	29400	824
444	20240229	121300	224053400	29450	29450	29450	29450	4
445	20240229	121200	223935600	29450	29450	29450	29450	0
446	20240229	121100	223935600	29450	29450	29450	29450	25
447	20240229	121000	223199350	29450	29450	29450	29450	39
448	20240229	120900	222050800	29450	29450	29450	29450	0
449	20240229	120800	222050800	29450	29400	29450	29400	81
450	20240229	120700	219667650	29400	29400	29400	29400	0
451	20240229	120600	219667650	29400	29550	29550	29400	1143
452	20240229	120500	186024250	29500	29500	29500	29500	20
453	20240229	120400	185434250	29500	29500	29500	29500	20
454	20240229	120300	184844250	29500	29500	29500	29500	0
455	20240229	120200	184844250	29500	29500	29500	29500	43
456	20240229	120100	183575750	29500	29500	29500	29500	3
457	20240229	120000	183487250	29500	29550	29550	29500	3
458	20240229	115900	183398700	29500	29500	29500	29500	22
459	20240229	115800	182749700	29500	29500	29500	29500	22
460	20240229	115700	182100700	29500	29500	29500	29500	2
461	20240229	115600	182041700	29500	29500	29500	29500	21
462	20240229	115500	181422200	29500	29500	29500	29500	23
463	20240229	115400	180743700	29500	29500	29500	29500	0
464	20240229	115300	180743700	29500	29500	29500	29500	24
465	20240229	115200	180035700	29500	29500	29500	29500	3
466	20240229	115100	179947200	29500	29500	29500	29500	21
467	20240229	115000	179327700	29500	29500	29500	29500	35
468	20240229	114900	178295200	29500	29550	29550	29500	3
469	20240229	114800	178206650	29550	29550	29550	29550	2
470	20240229	114700	178147550	29550	29550	29550	29550	40
471	20240229	114600	176965550	29550	29550	29550	29550	4
472	20240229	114500	176847350	29550	29550	29550	29550	2
473	20240229	114400	176788250	29550	29550	29550	29550	8
474	20240229	114300	176551850	29550	29500	29550	29500	43
475	20240229	114200	175281450	29500	29500	29500	29500	2
476	20240229	114100	175222450	29500	29500	29500	29500	10
477	20240229	114000	174927450	29500	29500	29500	29500	2
478	20240229	113900	174868450	29500	29500	29500	29500	19
479	20240229	113800	174307950	29500	29500	29750	29500	209
480	20240229	113700	168115250	29500	29450	29500	29450	51
481	20240229	113600	166611000	29500	29500	29500	29500	15
482	20240229	113500	166168500	29500	29500	29500	29500	71
483	20240229	113400	164074000	29500	29500	29500	29500	3
484	20240229	113300	163985500	29500	29500	29500	29500	2
485	20240229	113200	163926500	29500	29500	29500	29500	38
486	20240229	113100	162805500	29500	29500	29500	29500	117
487	20240229	113000	159354000	29500	29500	29500	29500	1
488	20240229	112900	159324500	29500	29450	29500	29450	24
489	20240229	112800	158617650	29450	29450	29450	29450	23
490	20240229	112700	157940300	29450	29450	29450	29450	14
491	20240229	112600	157528000	29450	29450	29450	29450	35
492	20240229	112500	156497250	29500	29500	29500	29500	328
493	20240229	112400	146821250	29500	29500	29500	29500	190
494	20240229	112300	141216250	29500	29500	29500	29500	19
495	20240229	112200	140655750	29500	29500	29500	29500	5
496	20240229	112100	140508250	29500	29500	29500	29500	19
497	20240229	112000	139947750	29500	29500	29500	29500	23
498	20240229	111900	139269250	29500	29500	29500	29500	13
499	20240229	111800	138885750	29500	29500	29500	29500	2
500	20240229	111700	138826750	29500	29500	29500	29500	70
501	20240229	111600	136761750	29500	29550	29550	29500	12
502	20240229	111500	136407600	29500	29500	29500	29500	2
503	20240229	111400	136348600	29500	29500	29550	29500	25
504	20240229	111300	135610950	29500	29500	29500	29500	22
505	20240229	111200	134961950	29550	29550	29550	29550	15
506	20240229	111100	134518700	29500	29500	29500	29500	22
507	20240229	111000	133869700	29500	29500	29500	29500	3
508	20240229	110900	133781200	29500	29500	29500	29500	21
509	20240229	110800	133161700	29500	29500	29500	29500	22
510	20240229	110700	132512700	29500	29500	29500	29500	5
511	20240229	110600	132365200	29500	29550	29550	29500	20
512	20240229	110500	131774500	29500	29500	29550	29500	44
513	20240229	110400	130476350	29500	29500	29500	29500	5
514	20240229	110300	130328850	29550	29550	29550	29550	1
515	20240229	110200	130299300	29500	29500	29550	29500	25
516	20240229	110100	129561650	29550	29550	29550	29550	13
517	20240229	110000	129177500	29500	29500	29500	29500	3
518	20240229	105900	129089000	29500	29500	29550	29500	126
519	20240229	105800	125371350	29500	29500	29500	29500	42
520	20240229	105700	124132350	29500	29550	29550	29500	416
521	20240229	105600	111860250	29500	29500	29500	29500	3
522	20240229	105500	111771750	29500	29500	29550	29500	225
523	20240229	105400	105134100	29500	29500	29500	29500	19
524	20240229	105300	104573600	29500	29500	29500	29500	3
525	20240229	105200	104485100	29500	29550	29550	29500	3
526	20240229	105100	104396500	29550	29550	29550	29500	30
527	20240229	105000	103510050	29550	29550	29550	29550	10
528	20240229	104900	103214550	29550	29500	29550	29500	38
529	20240229	104800	102091800	29550	29550	29550	29550	0
530	20240229	104700	102091800	29550	29550	29550	29500	503
531	20240229	104600	87229050	29550	29550	29550	29550	40
532	20240229	104500	86047050	29550	29550	29550	29550	1
533	20240229	104400	86017500	29550	29550	29550	29550	3
534	20240229	104300	85928850	29550	29550	29550	29550	41
535	20240229	104200	84717300	29550	29550	29550	29550	0
536	20240229	104100	84717300	29550	29600	29600	29550	3
537	20240229	104000	84628600	29600	29550	29600	29550	16
538	20240229	103900	84155150	29550	29600	29600	29550	28
539	20240229	103800	83327250	29550	29550	29550	29550	53
540	20240229	103700	81761100	29550	29550	29550	29550	22
541	20240229	103600	81111000	29550	29550	29550	29550	0
542	20240229	103500	81111000	29550	29600	29600	29550	6
543	20240229	103400	80933550	29600	29550	29600	29550	23
544	20240229	103300	80252900	29600	29550	29600	29550	4
545	20240229	103200	80134550	29550	29550	29550	29550	3
546	20240229	103100	80045900	29550	29550	29550	29550	37
547	20240229	103000	78952550	29600	29600	29600	29600	0
548	20240229	102900	78952550	29600	29600	29600	29600	35
549	20240229	102800	77916550	29550	29600	29600	29550	21
550	20240229	102700	77295950	29600	29600	29600	29600	3
551	20240229	102600	77207150	29600	29600	29600	29600	6
552	20240229	102500	77029550	29600	29600	29600	29600	22
553	20240229	102400	76378350	29600	29600	29600	29600	19
554	20240229	102300	75815950	29600	29600	29600	29600	3
555	20240229	102200	75727150	29550	29550	29550	29550	0
556	20240229	102100	75727150	29550	29550	29550	29550	2
557	20240229	102000	75668050	29600	29550	29600	29550	40
558	20240229	101900	74485200	29550	29550	29600	29550	25
559	20240229	101800	73746400	29550	29550	29550	29550	0
560	20240229	101700	73746400	29550	29550	29550	29550	3
561	20240229	101600	73657750	29550	29600	29600	29550	28
562	20240229	101500	72829750	29600	29700	29700	29600	51
563	20240229	101400	71320050	29750	29600	29750	29600	55
564	20240229	101300	69685550	29600	29600	29600	29600	22
565	20240229	101200	69034350	29600	29600	29600	29600	19
566	20240229	101100	68471950	29600	29600	29600	29600	4
567	20240229	101000	68353550	29600	29600	29600	29600	19
568	20240229	100900	67791150	29650	29600	29650	29600	20
569	20240229	100800	67199050	29600	29600	29600	29600	3
570	20240229	100700	67110250	29600	29650	29650	29600	52
571	20240229	100600	65570850	29600	29600	29600	29600	30
572	20240229	100500	64682850	29600	29600	29600	29600	22
573	20240229	100400	64031650	29600	29600	29600	29600	20
574	20240229	100300	63439650	29600	29600	29600	29600	0
575	20240229	100200	63439650	29600	29600	29600	29600	3
576	20240229	100100	63350850	29650	29650	29650	29600	35
577	20240229	100000	62314300	29600	29600	29600	29600	18
578	20240229	095900	61781500	29600	29600	29600	29600	2
579	20240229	095800	61722300	29600	29600	29600	29600	21
580	20240229	095700	61100700	29600	29600	29600	29600	19
581	20240229	095600	60538300	29650	29650	29650	29650	0
582	20240229	095500	60538300	29650	29600	29650	29600	22
583	20240229	095400	59886950	29650	29600	29650	29600	17
584	20240229	095300	59383650	29550	29550	29550	29550	41
585	20240229	095200	58172100	29550	29550	29550	29550	20
586	20240229	095100	57581100	29600	29550	29600	29550	6
587	20240229	095000	57403600	29550	29600	29600	29550	5
588	20240229	094900	57255750	29600	29600	29600	29600	23
589	20240229	094800	56574950	29650	29600	29650	29600	5
590	20240229	094700	56426850	29650	29650	29650	29650	0
591	20240229	094600	56426850	29650	29600	29650	29600	40
592	20240229	094500	55242800	29600	29600	29600	29600	112
593	20240229	094400	51927600	29550	29600	29600	29550	43
594	20240229	094300	50654950	29600	29600	29600	29600	19
595	20240229	094200	50092550	29600	29650	29650	29600	5
596	20240229	094100	49944350	29600	29600	29600	29600	3
597	20240229	094000	49855550	29600	29550	29600	29550	41
598	20240229	093900	48642100	29600	29600	29600	29600	15
599	20240229	093800	48198100	29600	29650	29700	29600	21
600	20240229	093700	47575500	29650	29550	29650	29550	7
601	20240229	093600	47368300	29550	29550	29550	29550	104
602	20240229	093500	44295100	29550	29550	29550	29550	36
603	20240229	093400	43231300	29550	29600	29600	29550	19
604	20240229	093300	42669750	29600	29600	29600	29600	11
605	20240229	093200	42344150	29550	29550	29550	29550	106
606	20240229	093100	39211850	29600	29600	29650	29550	43
607	20240229	093000	37940550	29650	29650	29650	29650	1
608	20240229	092900	37910900	29600	29600	29600	29600	45
609	20240229	092800	36578900	29600	29600	29600	29600	54
610	20240229	092700	34980500	29650	29700	29700	29650	3
611	20240229	092600	34891500	29650	29600	29650	29600	8
612	20240229	092500	34654350	29600	29600	29600	29600	23
613	20240229	092400	33973550	29700	29700	29700	29700	0
614	20240229	092300	33973550	29700	29650	29700	29600	24
615	20240229	092200	33262850	29650	29650	29650	29650	23
616	20240229	092100	32580900	29600	29600	29600	29600	0
617	20240229	092000	32580900	29600	29600	29600	29600	3
618	20240229	091900	32492100	29600	29600	29600	29600	41
619	20240229	091800	31278500	29600	29600	29600	29600	0
620	20240229	091700	31278500	29600	29600	29600	29600	235
621	20240229	091600	24322500	29600	29600	29650	29600	54
622	20240229	091500	22723950	29650	29650	29650	29650	1
623	20240229	091400	22694300	29600	29650	29650	29600	14
624	20240229	091300	22279850	29650	29600	29650	29600	30
625	20240229	091200	21391800	29600	29550	29600	29550	35
626	20240229	091100	20355850	29550	29550	29550	29550	5
627	20240229	091000	20208100	29600	29600	29600	29550	70
628	20240229	090900	18139450	29600	29600	29600	29600	3
629	20240229	090800	18050650	29550	29550	29550	29550	22
630	20240229	090700	17400550	29600	29600	29600	29550	198
631	20240229	090600	11541500	29650	29600	29650	29600	101
632	20240229	090500	8551850	29600	29650	29650	29600	21
633	20240229	090400	7929350	29650	29650	29650	29650	58
634	20240229	090300	6209650	29700	29800	29800	29700	109
635	20240229	090200	2972150	29800	29700	29800	29700	4
636	20240229	090100	2853050	29700	29700	29700	29700	43
637	20240229	090000	1575950	29850	29700	29850	29700	52