KissMeData/267980/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	205300	264145800	40800	40800	40800	40800	222
3	20240229	205200	264145800	40800	40800	40800	40800	0
4	20240229	205100	264145800	40800	40800	40800	40800	0
5	20240229	205000	264145800	40800	40800	40800	40800	0
6	20240229	204900	264145800	40800	40800	40800	40800	0
7	20240229	204800	264145800	40800	40800	40800	40800	0
8	20240229	204700	264145800	40800	40800	40800	40800	0
9	20240229	204600	264145800	40800	40800	40800	40800	0
10	20240229	204500	264145800	40800	40800	40800	40800	0
11	20240229	204400	264145800	40800	40800	40800	40800	0
12	20240229	204300	264145800	40800	40800	40800	40800	0
13	20240229	204200	264145800	40800	40800	40800	40800	0
14	20240229	204100	264145800	40800	40800	40800	40800	0
15	20240229	204000	264145800	40800	40800	40800	40800	0
16	20240229	203900	264145800	40800	40800	40800	40800	0
17	20240229	203800	264145800	40800	40800	40800	40800	0
18	20240229	203700	264145800	40800	40800	40800	40800	0
19	20240229	203600	264145800	40800	40800	40800	40800	0
20	20240229	203500	264145800	40800	40800	40800	40800	0
21	20240229	203400	264145800	40800	40800	40800	40800	0
22	20240229	203300	264145800	40800	40800	40800	40800	0
23	20240229	203200	264145800	40800	40800	40800	40800	0
24	20240229	203100	264145800	40800	40800	40800	40800	0
25	20240229	203000	264145800	40800	40800	40800	40800	0
26	20240229	202900	264145800	40800	40800	40800	40800	0
27	20240229	202800	264145800	40800	40800	40800	40800	0
28	20240229	202700	264145800	40800	40800	40800	40800	0
29	20240229	202600	264145800	40800	40800	40800	40800	0
30	20240229	202500	264145800	40800	40800	40800	40800	0
31	20240229	202400	264145800	40800	40800	40800	40800	0
32	20240229	202300	264145800	40800	40800	40800	40800	222
33	20240229	202200	264145800	40800	40800	40800	40800	0
34	20240229	202100	264145800	40800	40800	40800	40800	0
35	20240229	202000	264145800	40800	40800	40800	40800	0
36	20240229	201900	264145800	40800	40800	40800	40800	0
37	20240229	201800	264145800	40800	40800	40800	40800	0
38	20240229	201700	264145800	40800	40800	40800	40800	0
39	20240229	201600	264145800	40800	40800	40800	40800	0
40	20240229	201500	264145800	40800	40800	40800	40800	0
41	20240229	201400	264145800	40800	40800	40800	40800	0
42	20240229	201300	264145800	40800	40800	40800	40800	0
43	20240229	201200	264145800	40800	40800	40800	40800	0
44	20240229	201100	264145800	40800	40800	40800	40800	0
45	20240229	201000	264145800	40800	40800	40800	40800	0
46	20240229	200900	264145800	40800	40800	40800	40800	0
47	20240229	200800	264145800	40800	40800	40800	40800	0
48	20240229	200700	264145800	40800	40800	40800	40800	0
49	20240229	200600	264145800	40800	40800	40800	40800	0
50	20240229	200500	264145800	40800	40800	40800	40800	0
51	20240229	200400	264145800	40800	40800	40800	40800	0
52	20240229	200300	264145800	40800	40800	40800	40800	0
53	20240229	200200	264145800	40800	40800	40800	40800	0
54	20240229	200100	264145800	40800	40800	40800	40800	0
55	20240229	200000	264145800	40800	40800	40800	40800	0
56	20240229	195900	264145800	40800	40800	40800	40800	0
57	20240229	195800	264145800	40800	40800	40800	40800	0
58	20240229	195700	264145800	40800	40800	40800	40800	0
59	20240229	195600	264145800	40800	40800	40800	40800	0
60	20240229	195500	264145800	40800	40800	40800	40800	0
61	20240229	195400	264145800	40800	40800	40800	40800	0
62	20240229	195300	264145800	40800	40800	40800	40800	222
63	20240229	195200	264145800	40800	40800	40800	40800	0
64	20240229	195100	264145800	40800	40800	40800	40800	0
65	20240229	195000	264145800	40800	40800	40800	40800	0
66	20240229	194900	264145800	40800	40800	40800	40800	0
67	20240229	194800	264145800	40800	40800	40800	40800	0
68	20240229	194700	264145800	40800	40800	40800	40800	0
69	20240229	194600	264145800	40800	40800	40800	40800	0
70	20240229	194500	264145800	40800	40800	40800	40800	0
71	20240229	194400	264145800	40800	40800	40800	40800	0
72	20240229	194300	264145800	40800	40800	40800	40800	0
73	20240229	194200	264145800	40800	40800	40800	40800	0
74	20240229	194100	264145800	40800	40800	40800	40800	0
75	20240229	194000	264145800	40800	40800	40800	40800	0
76	20240229	193900	264145800	40800	40800	40800	40800	0
77	20240229	193800	264145800	40800	40800	40800	40800	0
78	20240229	193700	264145800	40800	40800	40800	40800	0
79	20240229	193600	264145800	40800	40800	40800	40800	0
80	20240229	193500	264145800	40800	40800	40800	40800	0
81	20240229	193400	264145800	40800	40800	40800	40800	0
82	20240229	193300	264145800	40800	40800	40800	40800	0
83	20240229	193200	264145800	40800	40800	40800	40800	0
84	20240229	193100	264145800	40800	40800	40800	40800	0
85	20240229	193000	264145800	40800	40800	40800	40800	0
86	20240229	192900	264145800	40800	40800	40800	40800	0
87	20240229	192800	264145800	40800	40800	40800	40800	0
88	20240229	192700	264145800	40800	40800	40800	40800	0
89	20240229	192600	264145800	40800	40800	40800	40800	0
90	20240229	192500	264145800	40800	40800	40800	40800	0
91	20240229	192400	264145800	40800	40800	40800	40800	0
92	20240229	192300	264145800	40800	40800	40800	40800	222
93	20240229	192200	264145800	40800	40800	40800	40800	0
94	20240229	192100	264145800	40800	40800	40800	40800	0
95	20240229	192000	264145800	40800	40800	40800	40800	0
96	20240229	191900	264145800	40800	40800	40800	40800	0
97	20240229	191800	264145800	40800	40800	40800	40800	0
98	20240229	191700	264145800	40800	40800	40800	40800	0
99	20240229	191600	264145800	40800	40800	40800	40800	0
100	20240229	191500	264145800	40800	40800	40800	40800	0
101	20240229	191400	264145800	40800	40800	40800	40800	0
102	20240229	191300	264145800	40800	40800	40800	40800	0
103	20240229	191200	264145800	40800	40800	40800	40800	0
104	20240229	191100	264145800	40800	40800	40800	40800	0
105	20240229	191000	264145800	40800	40800	40800	40800	0
106	20240229	190900	264145800	40800	40800	40800	40800	0
107	20240229	190800	264145800	40800	40800	40800	40800	0
108	20240229	190700	264145800	40800	40800	40800	40800	0
109	20240229	190600	264145800	40800	40800	40800	40800	0
110	20240229	190500	264145800	40800	40800	40800	40800	0
111	20240229	190400	264145800	40800	40800	40800	40800	0
112	20240229	190300	264145800	40800	40800	40800	40800	0
113	20240229	190200	264145800	40800	40800	40800	40800	0
114	20240229	190100	264145800	40800	40800	40800	40800	0
115	20240229	190000	264145800	40800	40800	40800	40800	0
116	20240229	185900	264145800	40800	40800	40800	40800	0
117	20240229	185800	264145800	40800	40800	40800	40800	0
118	20240229	185700	264145800	40800	40800	40800	40800	0
119	20240229	185600	264145800	40800	40800	40800	40800	0
120	20240229	185500	264145800	40800	40800	40800	40800	0
121	20240229	185400	264145800	40800	40800	40800	40800	0
122	20240229	185300	264145800	40800	40800	40800	40800	222
123	20240229	185200	264145800	40800	40800	40800	40800	0
124	20240229	185100	264145800	40800	40800	40800	40800	0
125	20240229	185000	264145800	40800	40800	40800	40800	0
126	20240229	184900	264145800	40800	40800	40800	40800	0
127	20240229	184800	264145800	40800	40800	40800	40800	0
128	20240229	184700	264145800	40800	40800	40800	40800	0
129	20240229	184600	264145800	40800	40800	40800	40800	0
130	20240229	184500	264145800	40800	40800	40800	40800	0
131	20240229	184400	264145800	40800	40800	40800	40800	0
132	20240229	184300	264145800	40800	40800	40800	40800	0
133	20240229	184200	264145800	40800	40800	40800	40800	0
134	20240229	184100	264145800	40800	40800	40800	40800	0
135	20240229	184000	264145800	40800	40800	40800	40800	0
136	20240229	183900	264145800	40800	40800	40800	40800	0
137	20240229	183800	264145800	40800	40800	40800	40800	0
138	20240229	183700	264145800	40800	40800	40800	40800	0
139	20240229	183600	264145800	40800	40800	40800	40800	0
140	20240229	183500	264145800	40800	40800	40800	40800	0
141	20240229	183400	264145800	40800	40800	40800	40800	0
142	20240229	183300	264145800	40800	40800	40800	40800	0
143	20240229	183200	264145800	40800	40800	40800	40800	0
144	20240229	183100	264145800	40800	40800	40800	40800	0
145	20240229	183000	264145800	40800	40800	40800	40800	0
146	20240229	182900	264145800	40800	40800	40800	40800	0
147	20240229	182800	264145800	40800	40800	40800	40800	0
148	20240229	182700	264145800	40800	40800	40800	40800	0
149	20240229	182600	264145800	40800	40800	40800	40800	0
150	20240229	182500	264145800	40800	40800	40800	40800	0
151	20240229	182400	264145800	40800	40800	40800	40800	0
152	20240229	182300	264145800	40800	40800	40800	40800	222
153	20240229	182200	264145800	40800	40800	40800	40800	0
154	20240229	182100	264145800	40800	40800	40800	40800	0
155	20240229	182000	264145800	40800	40800	40800	40800	0
156	20240229	181900	264145800	40800	40800	40800	40800	0
157	20240229	181800	264145800	40800	40800	40800	40800	0
158	20240229	181700	264145800	40800	40800	40800	40800	0
159	20240229	181600	264145800	40800	40800	40800	40800	0
160	20240229	181500	264145800	40800	40800	40800	40800	0
161	20240229	181400	264145800	40800	40800	40800	40800	0
162	20240229	181300	264145800	40800	40800	40800	40800	0
163	20240229	181200	264145800	40800	40800	40800	40800	0
164	20240229	181100	264145800	40800	40800	40800	40800	0
165	20240229	181000	264145800	40800	40800	40800	40800	0
166	20240229	180900	264145800	40800	40800	40800	40800	0
167	20240229	180800	264145800	40800	40800	40800	40800	0
168	20240229	180700	264145800	40800	40800	40800	40800	0
169	20240229	180600	264145800	40800	40800	40800	40800	0
170	20240229	180500	264145800	40800	40800	40800	40800	0
171	20240229	180400	264145800	40800	40800	40800	40800	0
172	20240229	180300	264145800	40800	40800	40800	40800	0
173	20240229	180200	264145800	40800	40800	40800	40800	0
174	20240229	180100	264145800	40800	40800	40800	40800	0
175	20240229	180000	264145800	40800	40800	40800	40800	0
176	20240229	175900	264145800	40800	40800	40800	40800	0
177	20240229	175800	264145800	40800	40800	40800	40800	0
178	20240229	175700	264145800	40800	40800	40800	40800	0
179	20240229	175600	264145800	40800	40800	40800	40800	0
180	20240229	175500	264145800	40800	40800	40800	40800	0
181	20240229	175400	264145800	40800	40800	40800	40800	0
182	20240229	175300	264145800	40800	40800	40800	40800	222
183	20240229	175200	264145800	40800	40800	40800	40800	0
184	20240229	175100	264145800	40800	40800	40800	40800	0
185	20240229	175000	264145800	40800	40800	40800	40800	0
186	20240229	174900	264145800	40800	40800	40800	40800	0
187	20240229	174800	264145800	40800	40800	40800	40800	0
188	20240229	174700	264145800	40800	40800	40800	40800	0
189	20240229	174600	264145800	40800	40800	40800	40800	0
190	20240229	174500	264145800	40800	40800	40800	40800	0
191	20240229	174400	264145800	40800	40800	40800	40800	0
192	20240229	174300	264145800	40800	40800	40800	40800	0
193	20240229	174200	264145800	40800	40800	40800	40800	0
194	20240229	174100	264145800	40800	40800	40800	40800	0
195	20240229	174000	264145800	40800	40800	40800	40800	0
196	20240229	173900	264145800	40800	40800	40800	40800	0
197	20240229	173800	264145800	40800	40800	40800	40800	0
198	20240229	173700	264145800	40800	40800	40800	40800	0
199	20240229	173600	264145800	40800	40800	40800	40800	0
200	20240229	173500	264145800	40800	40800	40800	40800	0
201	20240229	173400	264145800	40800	40800	40800	40800	0
202	20240229	173300	264145800	40800	40800	40800	40800	0
203	20240229	173200	264145800	40800	40800	40800	40800	0
204	20240229	173100	264145800	40800	40800	40800	40800	0
205	20240229	173000	264145800	40800	40800	40800	40800	0
206	20240229	172900	264145800	40800	40800	40800	40800	0
207	20240229	172800	264145800	40800	40800	40800	40800	0
208	20240229	172700	264145800	40800	40800	40800	40800	0
209	20240229	172600	264145800	40800	40800	40800	40800	0
210	20240229	172500	264145800	40800	40800	40800	40800	0
211	20240229	172400	264145800	40800	40800	40800	40800	0
212	20240229	172300	264145800	40800	40800	40800	40800	222
213	20240229	172200	264145800	40800	40800	40800	40800	0
214	20240229	172100	264145800	40800	40800	40800	40800	0
215	20240229	172000	264145800	40800	40800	40800	40800	0
216	20240229	171900	264145800	40800	40800	40800	40800	0
217	20240229	171800	264145800	40800	40800	40800	40800	0
218	20240229	171700	264145800	40800	40800	40800	40800	0
219	20240229	171600	264145800	40800	40800	40800	40800	0
220	20240229	171500	264145800	40800	40800	40800	40800	0
221	20240229	171400	264145800	40800	40800	40800	40800	0
222	20240229	171300	264145800	40800	40800	40800	40800	0
223	20240229	171200	264145800	40800	40800	40800	40800	0
224	20240229	171100	264145800	40800	40800	40800	40800	0
225	20240229	171000	264145800	40800	40800	40800	40800	0
226	20240229	170900	264145800	40800	40800	40800	40800	0
227	20240229	170800	264145800	40800	40800	40800	40800	0
228	20240229	170700	264145800	40800	40800	40800	40800	0
229	20240229	170600	264145800	40800	40800	40800	40800	0
230	20240229	170500	264145800	40800	40800	40800	40800	0
231	20240229	170400	264145800	40800	40800	40800	40800	0
232	20240229	170300	264145800	40800	40800	40800	40800	0
233	20240229	170200	264145800	40800	40800	40800	40800	0
234	20240229	170100	264145800	40800	40800	40800	40800	0
235	20240229	170000	264145800	40800	40800	40800	40800	0
236	20240229	165900	264145800	40800	40800	40800	40800	0
237	20240229	165800	264145800	40800	40800	40800	40800	0
238	20240229	165700	264145800	40800	40800	40800	40800	0
239	20240229	165600	264145800	40800	40800	40800	40800	0
240	20240229	165500	264145800	40800	40800	40800	40800	0
241	20240229	165400	264145800	40800	40800	40800	40800	0
242	20240229	165300	264145800	40800	40800	40800	40800	222
243	20240229	165200	264145800	40800	40800	40800	40800	0
244	20240229	165100	264145800	40800	40800	40800	40800	0
245	20240229	165000	264145800	40800	40800	40800	40800	0
246	20240229	164900	264145800	40800	40800	40800	40800	0
247	20240229	164800	264145800	40800	40800	40800	40800	0
248	20240229	164700	264145800	40800	40800	40800	40800	0
249	20240229	164600	264145800	40800	40800	40800	40800	0
250	20240229	164500	264145800	40800	40800	40800	40800	0
251	20240229	164400	264145800	40800	40800	40800	40800	0
252	20240229	164300	264145800	40800	40800	40800	40800	0
253	20240229	164200	264145800	40800	40800	40800	40800	0
254	20240229	164100	264145800	40800	40800	40800	40800	0
255	20240229	164000	264145800	40800	40800	40800	40800	0
256	20240229	163900	264145800	40800	40800	40800	40800	0
257	20240229	163800	264145800	40800	40800	40800	40800	0
258	20240229	163700	264145800	40800	40800	40800	40800	0
259	20240229	163600	264145800	40800	40800	40800	40800	0
260	20240229	163500	264145800	40800	40800	40800	40800	0
261	20240229	163400	264145800	40800	40800	40800	40800	0
262	20240229	163300	264145800	40800	40800	40800	40800	0
263	20240229	163200	264145800	40800	40800	40800	40800	0
264	20240229	163100	264145800	40800	40800	40800	40800	0
265	20240229	163000	264145800	40800	40800	40800	40800	0
266	20240229	162900	264145800	40800	40800	40800	40800	0
267	20240229	162800	264145800	40800	40800	40800	40800	0
268	20240229	162700	264145800	40800	40800	40800	40800	0
269	20240229	162600	264145800	40800	40800	40800	40800	0
270	20240229	162500	264145800	40800	40800	40800	40800	0
271	20240229	162400	264145800	40800	40800	40800	40800	0
272	20240229	162300	264145800	40800	40800	40800	40800	222
273	20240229	162200	264145800	40800	40800	40800	40800	0
274	20240229	162100	264145800	40800	40800	40800	40800	0
275	20240229	162000	264145800	40800	40800	40800	40800	0
276	20240229	161900	264145800	40800	40800	40800	40800	0
277	20240229	161800	264145800	40800	40800	40800	40800	0
278	20240229	161700	264145800	40800	40800	40800	40800	0
279	20240229	161600	264145800	40800	40800	40800	40800	0
280	20240229	161500	264145800	40800	40800	40800	40800	0
281	20240229	161400	264145800	40800	40800	40800	40800	0
282	20240229	161300	264145800	40800	40800	40800	40800	0
283	20240229	161200	264145800	40800	40800	40800	40800	0
284	20240229	161100	264145800	40800	40800	40800	40800	0
285	20240229	161000	264145800	40800	40800	40800	40800	0
286	20240229	160900	264145800	40800	40800	40800	40800	0
287	20240229	160800	264145800	40800	40800	40800	40800	0
288	20240229	160700	264145800	40800	40800	40800	40800	0
289	20240229	160600	264145800	40800	40800	40800	40800	0
290	20240229	160500	264145800	40800	40800	40800	40800	0
291	20240229	160400	264145800	40800	40800	40800	40800	0
292	20240229	160300	264145800	40800	40800	40800	40800	0
293	20240229	160200	264145800	40800	40800	40800	40800	0
294	20240229	160100	264145800	40800	40800	40800	40800	0
295	20240229	160000	264145800	40800	40800	40800	40800	0
296	20240229	155900	264145800	40800	40800	40800	40800	0
297	20240229	155800	264145800	40800	40800	40800	40800	0
298	20240229	155700	264145800	40800	40800	40800	40800	0
299	20240229	155600	264145800	40800	40800	40800	40800	0
300	20240229	155500	264145800	40800	40800	40800	40800	0
301	20240229	155400	264145800	40800	40800	40800	40800	0
302	20240229	155300	264145800	40800	40800	40800	40800	222
303	20240229	155200	264145800	40800	40800	40800	40800	0
304	20240229	155100	264145800	40800	40800	40800	40800	0
305	20240229	155000	264145800	40800	40800	40800	40800	0
306	20240229	154900	264145800	40800	40800	40800	40800	0
307	20240229	154800	264145800	40800	40800	40800	40800	0
308	20240229	154700	264145800	40800	40800	40800	40800	0
309	20240229	154600	264145800	40800	40800	40800	40800	0
310	20240229	154500	264145800	40800	40800	40800	40800	0
311	20240229	154400	264145800	40800	40800	40800	40800	0
312	20240229	154300	264145800	40800	40800	40800	40800	0
313	20240229	154200	264145800	40800	40800	40800	40800	0
314	20240229	154100	264145800	40800	40800	40800	40800	0
315	20240229	154000	264145800	40800	40800	40800	40800	0
316	20240229	153900	264145800	40800	40800	40800	40800	0
317	20240229	153800	264145800	40800	40800	40800	40800	0
318	20240229	153700	264145800	40800	40800	40800	40800	0
319	20240229	153600	264145800	40800	40800	40800	40800	0
320	20240229	153500	264145800	40800	40800	40800	40800	0
321	20240229	153400	264145800	40800	40800	40800	40800	0
322	20240229	153300	264145800	40800	40800	40800	40800	0
323	20240229	153200	264145800	40800	40800	40800	40800	0
324	20240229	153100	264145800	40800	40800	40800	40800	0
325	20240229	153000	264145800	40800	40800	40800	40800	222
326	20240229	152900	255088200	40800	40800	40800	40800	0
327	20240229	152800	255088200	40800	40800	40800	40800	0
328	20240229	152700	255088200	40800	40800	40800	40800	0
329	20240229	152600	255088200	40800	40800	40800	40800	0
330	20240229	152500	255088200	40800	40800	40800	40800	0
331	20240229	152400	255088200	40800	40800	40800	40800	0
332	20240229	152300	255088200	40800	40800	40800	40800	0
333	20240229	152200	255088200	40800	40800	40800	40800	0
334	20240229	152100	255088200	40800	40800	40800	40800	0
335	20240229	152000	255088200	40800	40800	40800	40800	0
336	20240229	151900	255088200	40800	40850	40850	40800	7
337	20240229	151800	254802450	40850	40850	40850	40850	1
338	20240229	151700	254761600	40850	40850	40850	40800	77
339	20240229	151600	251616500	40850	40850	40850	40850	1
340	20240229	151500	251575650	40850	40850	40850	40850	225
341	20240229	151400	242384400	40900	40850	40900	40850	27
342	20240229	151300	241280200	40850	40850	40850	40850	0
343	20240229	151200	241280200	40850	40850	40850	40850	6
344	20240229	151100	241035100	40900	40900	40900	40900	8
345	20240229	151000	240707900	40900	40850	40900	40850	7
346	20240229	150900	240421700	40900	40900	40900	40900	2
347	20240229	150800	240339900	40850	40850	40850	40850	0
348	20240229	150700	240339900	40850	40850	40850	40850	0
349	20240229	150600	240339900	40850	40850	40850	40850	0
350	20240229	150500	240339900	40850	40850	40850	40850	0
351	20240229	150400	240339900	40850	40850	40850	40850	11
352	20240229	150300	239890550	40900	40900	40900	40900	7
353	20240229	150200	239604250	40950	40900	40950	40900	119
354	20240229	150100	234737100	40900	40900	40900	40900	4
355	20240229	150000	234573500	40900	40900	40900	40900	0
356	20240229	145900	234573500	40900	40850	40900	40850	365
357	20240229	145800	219660150	40850	40850	40850	40850	21
358	20240229	145700	218802300	40850	40850	40850	40850	0
359	20240229	145600	218802300	40850	40850	40850	40850	1
360	20240229	145500	218761450	40800	40800	40800	40800	5
361	20240229	145400	218557450	40800	40800	40800	40800	16
362	20240229	145300	217904650	40850	40850	40850	40850	0
363	20240229	145200	217904650	40850	40850	40850	40850	0
364	20240229	145100	217904650	40850	40850	40850	40850	24
365	20240229	145000	216924250	40850	40850	40850	40850	55
366	20240229	144900	214677500	40850	40850	40850	40850	0
367	20240229	144800	214677500	40850	40850	40850	40850	1
368	20240229	144700	214636650	40850	40850	40850	40850	1
369	20240229	144600	214595800	40850	40850	40850	40850	92
370	20240229	144500	210837600	40850	40850	40850	40850	14
371	20240229	144400	210265700	40850	40850	40850	40800	23
372	20240229	144300	209326900	40850	40850	40850	40850	3
373	20240229	144200	209204350	40850	40850	40850	40850	27
374	20240229	144100	208101400	40850	40850	40850	40850	24
375	20240229	144000	207121000	40850	40850	40850	40850	31
376	20240229	143900	205854650	40850	40900	40900	40850	111
377	20240229	143800	201320000	40900	40900	40900	40900	2
378	20240229	143700	201238200	40850	40850	40850	40850	66
379	20240229	143600	198542100	40900	40900	40900	40900	0
380	20240229	143500	198542100	40900	40900	40900	40900	1
381	20240229	143400	198501200	40900	40900	40900	40900	2
382	20240229	143300	198419400	40900	40900	40900	40900	4
383	20240229	143200	198255800	40900	40900	40900	40900	3
384	20240229	143100	198133100	40900	40900	40900	40900	3
385	20240229	143000	198010400	40900	40850	40900	40850	10
386	20240229	142900	197601800	40850	40900	40900	40850	95
387	20240229	142800	193716950	40900	40900	40900	40900	95
388	20240229	142700	189831450	40900	40900	40900	40900	5
389	20240229	142600	189626950	40900	40900	40900	40900	78
390	20240229	142500	186436750	40900	40900	40900	40900	2
391	20240229	142400	186354950	40900	40900	40900	40900	80
392	20240229	142300	183082950	40900	40900	40900	40900	7
393	20240229	142200	182796650	40900	40950	40950	40900	11
394	20240229	142100	182346500	40900	40900	40900	40900	0
395	20240229	142000	182346500	40900	40900	40900	40900	226
396	20240229	141900	173103100	40900	40900	40900	40900	2
397	20240229	141800	173021300	40900	40900	40900	40900	7
398	20240229	141700	172735000	40900	40900	40900	40900	18
399	20240229	141600	171998800	40900	40900	40900	40900	14
400	20240229	141500	171426200	40900	40900	40900	40900	5
401	20240229	141400	171221700	40900	40900	40900	40900	0
402	20240229	141300	171221700	40900	40900	40900	40900	2
403	20240229	141200	171139900	40850	40900	40900	40850	26
404	20240229	141100	170077750	40900	40900	40900	40900	11
405	20240229	141000	169627850	40900	40950	40950	40900	402
406	20240229	140900	153170950	41000	41000	41000	41000	0
407	20240229	140800	153170950	41000	41000	41000	41000	7
408	20240229	140700	152883950	40950	40950	40950	40950	0
409	20240229	140600	152883950	40950	40950	40950	40950	3
410	20240229	140500	152761100	40950	40950	40950	40950	0
411	20240229	140400	152761100	40950	41000	41000	40950	271
412	20240229	140300	141650350	41050	41050	41050	41050	25
413	20240229	140200	140624100	41050	41050	41050	41050	0
414	20240229	140100	140624100	41050	41050	41050	41050	0
415	20240229	140000	140624100	41050	41050	41050	41050	0
416	20240229	135900	140624100	41050	41050	41050	41050	0
417	20240229	135800	140624100	41050	41050	41050	41050	1
418	20240229	135700	140583050	41050	41050	41050	41050	0
419	20240229	135600	140583050	41050	41050	41050	41050	0
420	20240229	135500	140583050	41050	41050	41050	41050	0
421	20240229	135400	140583050	41050	41050	41050	41050	3
422	20240229	135300	140459900	41000	41000	41000	41000	0
423	20240229	135200	140459900	41000	41000	41000	41000	0
424	20240229	135100	140459900	41000	41000	41000	41000	0
425	20240229	135000	140459900	41000	41050	41050	41000	66
426	20240229	134900	137753650	41050	41050	41050	41050	0
427	20240229	134800	137753650	41050	41050	41050	41050	0
428	20240229	134700	137753650	41050	41050	41050	41050	3
429	20240229	134600	137630500	41050	41050	41050	41050	2
430	20240229	134500	137548400	41050	41050	41050	41050	1
431	20240229	134400	137507350	41050	41050	41050	41050	0
432	20240229	134300	137507350	41050	41050	41050	41050	0
433	20240229	134200	137507350	41050	41050	41050	41050	0
434	20240229	134100	137507350	41050	41050	41050	41050	1
435	20240229	134000	137466300	41050	41050	41050	41050	0
436	20240229	133900	137466300	41050	41050	41050	41050	0
437	20240229	133800	137466300	41050	41050	41050	41050	0
438	20240229	133700	137466300	41050	41050	41050	41050	0
439	20240229	133600	137466300	41050	41050	41050	41050	1
440	20240229	133500	137425250	41050	41050	41050	41050	1
441	20240229	133400	137384200	41050	41050	41050	41050	0
442	20240229	133300	137384200	41050	41050	41050	41050	1
443	20240229	133200	137343150	41050	41050	41050	41050	3
444	20240229	133100	137220000	41050	41050	41050	41000	5
445	20240229	133000	137014800	41050	41050	41050	41050	68
446	20240229	132900	134223400	41050	41050	41050	41050	3
447	20240229	132800	134100250	41000	41050	41050	41000	24
448	20240229	132700	133116150	41050	41050	41050	41050	0
449	20240229	132600	133116150	41050	41050	41050	41050	4
450	20240229	132500	132951950	41050	41050	41050	41050	0
451	20240229	132400	132951950	41050	41050	41050	41050	0
452	20240229	132300	132951950	41050	41050	41050	41050	1
453	20240229	132200	132910900	41050	41050	41050	41050	0
454	20240229	132100	132910900	41050	41050	41050	41050	0
455	20240229	132000	132910900	41050	41050	41050	41050	0
456	20240229	131900	132910900	41050	41050	41050	41050	6
457	20240229	131800	132664600	41050	41050	41050	41050	0
458	20240229	131700	132664600	41050	41050	41050	41050	1
459	20240229	131600	132623550	41050	41050	41050	41050	0
460	20240229	131500	132623550	41050	41050	41050	41050	0
461	20240229	131400	132623550	41050	41050	41050	41050	5
462	20240229	131300	132418300	41050	41050	41050	41050	1
463	20240229	131200	132377250	41050	41050	41050	41050	0
464	20240229	131100	132377250	41050	41050	41050	41050	3
465	20240229	131000	132254100	41050	41050	41050	41050	2
466	20240229	130900	132172000	41050	41050	41050	41050	1
467	20240229	130800	132130950	41050	41050	41050	41050	2
468	20240229	130700	132048850	41050	41050	41050	41050	1
469	20240229	130600	132007800	41050	41050	41050	41050	1
470	20240229	130500	131966750	41050	41050	41050	41050	1
471	20240229	130400	131925700	41000	41000	41000	41000	9
472	20240229	130300	131556700	41000	41000	41000	41000	0
473	20240229	130200	131556700	41000	41000	41000	41000	0
474	20240229	130100	131556700	41000	41000	41000	41000	5
475	20240229	130000	131351700	41050	41050	41050	41050	1
476	20240229	125900	131310650	41000	41000	41000	41000	0
477	20240229	125800	131310650	41000	41000	41000	41000	0
478	20240229	125700	131310650	41000	41000	41000	41000	60
479	20240229	125600	128850650	41000	41000	41000	41000	0
480	20240229	125500	128850650	41000	41000	41000	41000	2
481	20240229	125400	128768650	41000	41000	41000	41000	35
482	20240229	125300	127333650	41000	41000	41000	41000	0
483	20240229	125200	127333650	41000	41000	41000	41000	1
484	20240229	125100	127292650	41000	41000	41000	41000	0
485	20240229	125000	127292650	41000	40950	41000	40950	5
486	20240229	124900	127087750	40950	40950	40950	40950	6
487	20240229	124800	126842050	41000	41000	41000	41000	1
488	20240229	124700	126801050	41000	41000	41000	41000	0
489	20240229	124600	126801050	41000	41000	41000	41000	0
490	20240229	124500	126801050	41000	41000	41000	41000	0
491	20240229	124400	126801050	41000	41000	41000	41000	4
492	20240229	124300	126637050	41000	41000	41000	41000	1
493	20240229	124200	126596050	41000	41000	41000	41000	0
494	20240229	124100	126596050	41000	41000	41000	41000	5
495	20240229	124000	126391050	40950	41000	41000	40950	11
496	20240229	123900	125940100	41000	41000	41000	41000	3
497	20240229	123800	125817100	41000	41000	41000	41000	0
498	20240229	123700	125817100	41000	41000	41000	41000	0
499	20240229	123600	125817100	41000	41000	41000	41000	16
500	20240229	123500	125161100	41000	41000	41000	41000	1
501	20240229	123400	125120100	41000	41000	41000	41000	0
502	20240229	123300	125120100	41000	41000	41000	41000	65
503	20240229	123200	122455100	41000	41000	41000	41000	1
504	20240229	123100	122414100	41000	41000	41000	41000	0
505	20240229	123000	122414100	41000	41000	41000	41000	1
506	20240229	122900	122373100	41000	41000	41000	41000	0
507	20240229	122800	122373100	41000	41000	41000	41000	0
508	20240229	122700	122373100	41000	41000	41000	41000	0
509	20240229	122600	122373100	41000	41000	41000	41000	1
510	20240229	122500	122332100	41000	41000	41000	41000	19
511	20240229	122400	121553100	41000	41000	41000	41000	0
512	20240229	122300	121553100	41000	41000	41000	41000	0
513	20240229	122200	121553100	41000	41000	41000	41000	1
514	20240229	122100	121512100	41000	41000	41000	41000	0
515	20240229	122000	121512100	41000	41000	41000	41000	12
516	20240229	121900	121020100	41000	41000	41000	41000	0
517	20240229	121800	121020100	41000	41000	41000	41000	0
518	20240229	121700	121020100	41000	41000	41000	41000	1
519	20240229	121600	120979100	41000	41000	41000	41000	0
520	20240229	121500	120979100	41000	41000	41000	41000	0
521	20240229	121400	120979100	41000	41000	41000	41000	12
522	20240229	121300	120487100	41000	41000	41000	41000	0
523	20240229	121200	120487100	41000	41000	41000	41000	0
524	20240229	121100	120487100	41000	40950	41000	40950	43
525	20240229	121000	118724150	41000	41000	41000	41000	155
526	20240229	120900	112369150	41050	41050	41050	41050	1
527	20240229	120800	112328100	41050	41050	41050	41050	0
528	20240229	120700	112328100	41050	41050	41050	41050	6
529	20240229	120600	112081800	41050	41050	41050	41050	0
530	20240229	120500	112081800	41050	41050	41050	41050	0
531	20240229	120400	112081800	41050	41050	41050	41050	5
532	20240229	120300	111876550	41000	41000	41000	41000	1
533	20240229	120200	111835550	41000	41050	41050	41000	86
534	20240229	120100	108305600	41000	41000	41000	41000	0
535	20240229	120000	108305600	41000	41000	41000	41000	0
536	20240229	115900	108305600	41000	41000	41000	41000	0
537	20240229	115800	108305600	41000	41050	41050	41000	262
538	20240229	115700	97551500	41050	41050	41050	41050	5
539	20240229	115600	97346250	41050	41050	41050	41050	0
540	20240229	115500	97346250	41050	41050	41050	41050	1
541	20240229	115400	97305200	41050	41050	41050	41050	1
542	20240229	115300	97264150	41050	41050	41050	41050	0
543	20240229	115200	97264150	41050	41050	41050	41050	0
544	20240229	115100	97264150	41050	41050	41050	41050	1
545	20240229	115000	97223100	41050	41050	41050	41050	0
546	20240229	114900	97223100	41050	41050	41050	41050	0
547	20240229	114800	97223100	41050	41050	41050	41050	0
548	20240229	114700	97223100	41050	41050	41050	41050	3
549	20240229	114600	97099950	41050	41050	41050	41050	0
550	20240229	114500	97099950	41050	41050	41050	41050	0
551	20240229	114400	97099950	41050	41050	41050	41050	0
552	20240229	114300	97099950	41050	41050	41050	41050	0
553	20240229	114200	97099950	41050	41050	41050	41050	2
554	20240229	114100	97017850	41050	41050	41050	41050	2
555	20240229	114000	96935750	41050	41050	41050	41050	5
556	20240229	113900	96730500	41050	41050	41050	41050	0
557	20240229	113800	96730500	41050	41050	41050	41050	1
558	20240229	113700	96689450	41050	41050	41050	41050	0
559	20240229	113600	96689450	41050	41050	41050	41050	1
560	20240229	113500	96648400	41050	41050	41050	41050	0
561	20240229	113400	96648400	41050	41050	41050	41050	1
562	20240229	113300	96607350	41000	41000	41000	41000	0
563	20240229	113200	96607350	41000	41000	41000	41000	2
564	20240229	113100	96525350	41050	41050	41050	41050	1
565	20240229	113000	96484300	41000	41000	41000	41000	1
566	20240229	112900	96443300	41000	41000	41000	41000	0
567	20240229	112800	96443300	41000	41000	41000	41000	50
568	20240229	112700	94393300	41000	41050	41050	41000	2
569	20240229	112600	94311250	41000	41000	41000	41000	0
570	20240229	112500	94311250	41000	41050	41050	41000	3
571	20240229	112400	94188150	41050	41050	41050	41050	0
572	20240229	112300	94188150	41050	41050	41050	41050	10
573	20240229	112200	93777650	41000	41000	41000	41000	1
574	20240229	112100	93736650	41050	41050	41050	41050	0
575	20240229	112000	93736650	41050	41050	41050	41050	1
576	20240229	111900	93695600	41000	41000	41000	41000	2
577	20240229	111800	93613600	41000	41000	41000	41000	0
578	20240229	111700	93613600	41000	41050	41050	41000	2
579	20240229	111600	93531550	41050	41050	41050	41050	27
580	20240229	111500	92423200	41000	41000	41000	41000	1
581	20240229	111400	92382200	41000	41000	41000	41000	0
582	20240229	111300	92382200	41000	41000	41000	41000	1
583	20240229	111200	92341200	41050	41050	41050	41050	1
584	20240229	111100	92300150	41000	41000	41000	41000	0
585	20240229	111000	92300150	41000	41000	41000	41000	2
586	20240229	110900	92218150	41000	41000	41000	41000	0
587	20240229	110800	92218150	41000	41000	41000	41000	1
588	20240229	110700	92177150	41050	41050	41050	41050	1
589	20240229	110600	92136100	41000	41000	41000	41000	0
590	20240229	110500	92136100	41000	41000	41000	41000	1
591	20240229	110400	92095100	41000	41000	41000	41000	1
592	20240229	110300	92054100	41000	41000	41000	41000	0
593	20240229	110200	92054100	41000	41000	41000	41000	0
594	20240229	110100	92054100	41000	41000	41000	41000	1
595	20240229	110000	92013100	41000	41000	41000	41000	6
596	20240229	105900	91767100	41000	41000	41000	41000	1
597	20240229	105800	91726100	41000	41000	41000	41000	0
598	20240229	105700	91726100	41000	41000	41000	41000	5
599	20240229	105600	91521100	41050	41050	41050	41050	9
600	20240229	105500	91151650	41050	41050	41050	41050	0
601	20240229	105400	91151650	41050	41050	41050	41000	113
602	20240229	105300	86515400	41050	41050	41050	41050	3
603	20240229	105200	86392250	41050	41050	41050	41050	6
604	20240229	105100	86145950	41100	41100	41100	41100	0
605	20240229	105000	86145950	41100	41050	41100	41050	47
606	20240229	104900	84214350	41050	41050	41050	41050	22
607	20240229	104800	83311250	41100	41050	41100	41050	9
608	20240229	104700	82941750	41100	41100	41100	41100	36
609	20240229	104600	81462150	41150	41150	41150	41150	0
610	20240229	104500	81462150	41150	41100	41150	41100	5
611	20240229	104400	81256600	41100	41100	41100	41100	1
612	20240229	104300	81215500	41100	41100	41100	41100	0
613	20240229	104200	81215500	41100	41100	41100	41100	2
614	20240229	104100	81133300	41100	41100	41150	41100	3
615	20240229	104000	81009950	41150	41150	41150	41150	0
616	20240229	103900	81009950	41150	41150	41150	41150	1
617	20240229	103800	80968800	41100	41100	41100	41100	2
618	20240229	103700	80886600	41200	41200	41200	41200	1
619	20240229	103600	80845400	41100	41150	41150	41100	2
620	20240229	103500	80763150	41150	41150	41150	41150	28
621	20240229	103400	79610950	41100	41100	41100	41100	2
622	20240229	103300	79528750	41150	41150	41150	41150	3
623	20240229	103200	79405300	41150	41150	41150	41150	1
624	20240229	103100	79364150	41100	41100	41100	41100	23
625	20240229	103000	78418850	41100	41100	41100	41100	1
626	20240229	102900	78377750	41100	41100	41100	41100	2
627	20240229	102800	78295550	41100	41050	41100	41050	154
628	20240229	102700	71966200	41050	41050	41050	41050	1
629	20240229	102600	71925150	41050	41050	41050	41050	0
630	20240229	102500	71925150	41050	41100	41100	41050	3
631	20240229	102400	71801950	41050	41050	41050	41050	7
632	20240229	102300	71514600	41050	41050	41050	41050	0
633	20240229	102200	71514600	41050	41050	41050	41050	0
634	20240229	102100	71514600	41050	41050	41050	41050	3
635	20240229	102000	71391450	41050	41050	41050	41050	0
636	20240229	101900	71391450	41050	41050	41050	41050	2
637	20240229	101800	71309350	41050	41100	41100	41050	5
638	20240229	101700	71104050	41100	41100	41100	41100	4
639	20240229	101600	70939650	41050	41050	41050	41050	0
640	20240229	101500	70939650	41050	41050	41050	41050	15
641	20240229	101400	70323900	41000	41000	41000	41000	1
642	20240229	101300	70282900	41000	41000	41000	41000	2
643	20240229	101200	70200900	41000	41000	41000	41000	11
644	20240229	101100	69749900	41000	41050	41050	41000	131
645	20240229	101000	64378850	41050	41000	41050	41000	12
646	20240229	100900	63886800	41000	41000	41000	41000	21
647	20240229	100800	63025800	41000	41000	41000	41000	6
648	20240229	100700	62779800	41050	41000	41050	41000	21
649	20240229	100600	61917800	41050	41050	41050	41050	13
650	20240229	100500	61384150	41100	41100	41100	41100	0
651	20240229	100400	61384150	41100	41000	41100	41000	7
652	20240229	100300	61096800	41050	41050	41050	41050	12
653	20240229	100200	60604200	41000	41000	41000	41000	2
654	20240229	100100	60522200	41000	41050	41050	41000	2
655	20240229	100000	60440150	41050	41050	41050	41050	11
656	20240229	095900	59988600	41000	41000	41000	41000	7
657	20240229	095800	59701600	41050	41050	41050	41050	1
658	20240229	095700	59660550	41000	41000	41000	41000	2
659	20240229	095600	59578550	41000	41050	41050	41000	3
660	20240229	095500	59455500	41100	41050	41100	41050	2
661	20240229	095400	59373350	41050	41100	41100	41050	71
662	20240229	095300	56458750	41050	41050	41050	41050	2
663	20240229	095200	56376650	41050	41050	41050	41050	2
664	20240229	095100	56294550	41050	41050	41050	41050	0
665	20240229	095000	56294550	41050	41050	41150	41050	6
666	20240229	094900	56048150	41050	41050	41050	41050	2
667	20240229	094800	55966050	41050	41100	41100	41050	75
668	20240229	094700	52887050	41050	41100	41100	41050	3
669	20240229	094600	52763850	41100	41100	41100	41100	14
670	20240229	094500	52188450	41100	41100	41100	41100	10
671	20240229	094400	51777450	41050	41100	41100	41050	29
672	20240229	094300	50585650	41200	41200	41200	41200	0
673	20240229	094200	50585650	41200	41050	41200	41050	30
674	20240229	094100	49352700	41050	41050	41050	41050	2
675	20240229	094000	49270600	41100	41100	41100	41050	10
676	20240229	093900	48859950	41100	41150	41150	41100	4
677	20240229	093800	48695500	41150	41100	41150	41100	2
678	20240229	093700	48613250	41050	41000	41050	41000	46
679	20240229	093600	46725000	41000	41000	41000	41000	4
680	20240229	093500	46561000	41050	41050	41050	41050	7
681	20240229	093400	46273650	41000	41000	41000	41000	3
682	20240229	093300	46150650	41050	41050	41050	41050	1
683	20240229	093200	46109600	41000	41000	41000	41000	8
684	20240229	093100	45781600	41050	41050	41050	41050	2
685	20240229	093000	45699500	41000	41100	41100	41000	21
686	20240229	092900	44838400	41000	41000	41000	41000	30
687	20240229	092800	43608400	40950	41050	41050	40950	19
688	20240229	092700	42829350	41000	41000	41000	41000	4
689	20240229	092600	42665350	41000	41000	41000	41000	18
690	20240229	092500	41927350	41050	41050	41050	41050	0
691	20240229	092400	41927350	41050	41050	41050	41000	70
692	20240229	092300	39057000	41050	41000	41100	41000	113
693	20240229	092200	34422050	41000	41000	41050	41000	66
694	20240229	092100	31713000	41050	41000	41050	40950	35
695	20240229	092000	30278400	40950	40950	40950	40950	7
696	20240229	091900	29991750	41000	41000	41000	41000	19
697	20240229	091800	29212750	41000	41000	41000	41000	1
698	20240229	091700	29171750	41000	40950	41000	40950	44
699	20240229	091600	27368000	40950	40950	40950	40950	6
700	20240229	091500	27122300	40950	40950	40950	40950	7
701	20240229	091400	26835650	40950	41000	41000	40950	123
702	20240229	091300	21797050	41050	41050	41050	41050	1
703	20240229	091200	21756000	41000	41000	41000	41000	0
704	20240229	091100	21756000	41000	41000	41000	41000	24
705	20240229	091000	20772000	41000	41050	41050	41000	2
706	20240229	090900	20689950	40950	40950	40950	40950	6
707	20240229	090800	20444250	40950	40950	40950	40950	20
708	20240229	090700	19625250	40950	40950	40950	40950	6
709	20240229	090600	19379550	41000	40900	41000	40900	81
710	20240229	090500	16064450	40900	40800	40900	40800	44
711	20240229	090400	14267300	40800	40800	40850	40800	46
712	20240229	090300	12390200	40800	40950	40950	40800	14
713	20240229	090200	11818000	40950	40750	40950	40750	8
714	20240229	090100	11491600	40750	40750	40800	40750	108
715	20240229	090000	7090500	40750	40750	40750	40750	174