KissMeData/023450/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	190600	37484600	29450	29450	29450	29450	46
3	20240229	190500	37484600	29450	29450	29450	29450	0
4	20240229	190400	37484600	29450	29450	29450	29450	0
5	20240229	190300	37484600	29450	29450	29450	29450	0
6	20240229	190200	37484600	29450	29450	29450	29450	0
7	20240229	190100	37484600	29450	29450	29450	29450	0
8	20240229	190000	37484600	29450	29450	29450	29450	0
9	20240229	185900	37484600	29450	29450	29450	29450	0
10	20240229	185800	37484600	29450	29450	29450	29450	0
11	20240229	185700	37484600	29450	29450	29450	29450	0
12	20240229	185600	37484600	29450	29450	29450	29450	0
13	20240229	185500	37484600	29450	29450	29450	29450	0
14	20240229	185400	37484600	29450	29450	29450	29450	0
15	20240229	185300	37484600	29450	29450	29450	29450	0
16	20240229	185200	37484600	29450	29450	29450	29450	0
17	20240229	185100	37484600	29450	29450	29450	29450	0
18	20240229	185000	37484600	29450	29450	29450	29450	0
19	20240229	184900	37484600	29450	29450	29450	29450	0
20	20240229	184800	37484600	29450	29450	29450	29450	0
21	20240229	184700	37484600	29450	29450	29450	29450	0
22	20240229	184600	37484600	29450	29450	29450	29450	0
23	20240229	184500	37484600	29450	29450	29450	29450	0
24	20240229	184400	37484600	29450	29450	29450	29450	0
25	20240229	184300	37484600	29450	29450	29450	29450	0
26	20240229	184200	37484600	29450	29450	29450	29450	0
27	20240229	184100	37484600	29450	29450	29450	29450	0
28	20240229	184000	37484600	29450	29450	29450	29450	0
29	20240229	183900	37484600	29450	29450	29450	29450	0
30	20240229	183800	37484600	29450	29450	29450	29450	0
31	20240229	183700	37484600	29450	29450	29450	29450	0
32	20240229	183600	37484600	29450	29450	29450	29450	46
33	20240229	183500	37484600	29450	29450	29450	29450	0
34	20240229	183400	37484600	29450	29450	29450	29450	0
35	20240229	183300	37484600	29450	29450	29450	29450	0
36	20240229	183200	37484600	29450	29450	29450	29450	0
37	20240229	183100	37484600	29450	29450	29450	29450	0
38	20240229	183000	37484600	29450	29450	29450	29450	0
39	20240229	182900	37484600	29450	29450	29450	29450	0
40	20240229	182800	37484600	29450	29450	29450	29450	0
41	20240229	182700	37484600	29450	29450	29450	29450	0
42	20240229	182600	37484600	29450	29450	29450	29450	0
43	20240229	182500	37484600	29450	29450	29450	29450	0
44	20240229	182400	37484600	29450	29450	29450	29450	0
45	20240229	182300	37484600	29450	29450	29450	29450	0
46	20240229	182200	37484600	29450	29450	29450	29450	0
47	20240229	182100	37484600	29450	29450	29450	29450	0
48	20240229	182000	37484600	29450	29450	29450	29450	0
49	20240229	181900	37484600	29450	29450	29450	29450	0
50	20240229	181800	37484600	29450	29450	29450	29450	0
51	20240229	181700	37484600	29450	29450	29450	29450	0
52	20240229	181600	37484600	29450	29450	29450	29450	0
53	20240229	181500	37484600	29450	29450	29450	29450	0
54	20240229	181400	37484600	29450	29450	29450	29450	0
55	20240229	181300	37484600	29450	29450	29450	29450	0
56	20240229	181200	37484600	29450	29450	29450	29450	0
57	20240229	181100	37484600	29450	29450	29450	29450	0
58	20240229	181000	37484600	29450	29450	29450	29450	0
59	20240229	180900	37484600	29450	29450	29450	29450	0
60	20240229	180800	37484600	29450	29450	29450	29450	0
61	20240229	180700	37484600	29450	29450	29450	29450	0
62	20240229	180600	37484600	29450	29450	29450	29450	46
63	20240229	180500	37484600	29450	29450	29450	29450	0
64	20240229	180400	37484600	29450	29450	29450	29450	0
65	20240229	180300	37484600	29450	29450	29450	29450	0
66	20240229	180200	37484600	29450	29450	29450	29450	0
67	20240229	180100	37484600	29450	29450	29450	29450	0
68	20240229	180000	37484600	29450	29450	29450	29450	0
69	20240229	175900	37484600	29450	29450	29450	29450	0
70	20240229	175800	37484600	29450	29450	29450	29450	0
71	20240229	175700	37484600	29450	29450	29450	29450	0
72	20240229	175600	37484600	29450	29450	29450	29450	0
73	20240229	175500	37484600	29450	29450	29450	29450	0
74	20240229	175400	37484600	29450	29450	29450	29450	0
75	20240229	175300	37484600	29450	29450	29450	29450	0
76	20240229	175200	37484600	29450	29450	29450	29450	0
77	20240229	175100	37484600	29450	29450	29450	29450	0
78	20240229	175000	37484600	29450	29450	29450	29450	0
79	20240229	174900	37484600	29450	29450	29450	29450	0
80	20240229	174800	37484600	29450	29450	29450	29450	0
81	20240229	174700	37484600	29450	29450	29450	29450	0
82	20240229	174600	37484600	29450	29450	29450	29450	0
83	20240229	174500	37484600	29450	29450	29450	29450	0
84	20240229	174400	37484600	29450	29450	29450	29450	0
85	20240229	174300	37484600	29450	29450	29450	29450	0
86	20240229	174200	37484600	29450	29450	29450	29450	0
87	20240229	174100	37484600	29450	29450	29450	29450	0
88	20240229	174000	37484600	29450	29450	29450	29450	0
89	20240229	173900	37484600	29450	29450	29450	29450	0
90	20240229	173800	37484600	29450	29450	29450	29450	0
91	20240229	173700	37484600	29450	29450	29450	29450	0
92	20240229	173600	37484600	29450	29450	29450	29450	46
93	20240229	173500	37484600	29450	29450	29450	29450	0
94	20240229	173400	37484600	29450	29450	29450	29450	0
95	20240229	173300	37484600	29450	29450	29450	29450	0
96	20240229	173200	37484600	29450	29450	29450	29450	0
97	20240229	173100	37484600	29450	29450	29450	29450	0
98	20240229	173000	37484600	29450	29450	29450	29450	0
99	20240229	172900	37484600	29450	29450	29450	29450	0
100	20240229	172800	37484600	29450	29450	29450	29450	0
101	20240229	172700	37484600	29450	29450	29450	29450	0
102	20240229	172600	37484600	29450	29450	29450	29450	0
103	20240229	172500	37484600	29450	29450	29450	29450	0
104	20240229	172400	37484600	29450	29450	29450	29450	0
105	20240229	172300	37484600	29450	29450	29450	29450	0
106	20240229	172200	37484600	29450	29450	29450	29450	0
107	20240229	172100	37484600	29450	29450	29450	29450	0
108	20240229	172000	37484600	29450	29450	29450	29450	0
109	20240229	171900	37484600	29450	29450	29450	29450	0
110	20240229	171800	37484600	29450	29450	29450	29450	0
111	20240229	171700	37484600	29450	29450	29450	29450	0
112	20240229	171600	37484600	29450	29450	29450	29450	0
113	20240229	171500	37484600	29450	29450	29450	29450	0
114	20240229	171400	37484600	29450	29450	29450	29450	0
115	20240229	171300	37484600	29450	29450	29450	29450	0
116	20240229	171200	37484600	29450	29450	29450	29450	0
117	20240229	171100	37484600	29450	29450	29450	29450	0
118	20240229	171000	37484600	29450	29450	29450	29450	0
119	20240229	170900	37484600	29450	29450	29450	29450	0
120	20240229	170800	37484600	29450	29450	29450	29450	0
121	20240229	170700	37484600	29450	29450	29450	29450	0
122	20240229	170600	37484600	29450	29450	29450	29450	46
123	20240229	170500	37484600	29450	29450	29450	29450	0
124	20240229	170400	37484600	29450	29450	29450	29450	0
125	20240229	170300	37484600	29450	29450	29450	29450	0
126	20240229	170200	37484600	29450	29450	29450	29450	0
127	20240229	170100	37484600	29450	29450	29450	29450	0
128	20240229	170000	37484600	29450	29450	29450	29450	0
129	20240229	165900	37484600	29450	29450	29450	29450	0
130	20240229	165800	37484600	29450	29450	29450	29450	0
131	20240229	165700	37484600	29450	29450	29450	29450	0
132	20240229	165600	37484600	29450	29450	29450	29450	0
133	20240229	165500	37484600	29450	29450	29450	29450	0
134	20240229	165400	37484600	29450	29450	29450	29450	0
135	20240229	165300	37484600	29450	29450	29450	29450	0
136	20240229	165200	37484600	29450	29450	29450	29450	0
137	20240229	165100	37484600	29450	29450	29450	29450	0
138	20240229	165000	37484600	29450	29450	29450	29450	0
139	20240229	164900	37484600	29450	29450	29450	29450	0
140	20240229	164800	37484600	29450	29450	29450	29450	0
141	20240229	164700	37484600	29450	29450	29450	29450	0
142	20240229	164600	37484600	29450	29450	29450	29450	0
143	20240229	164500	37484600	29450	29450	29450	29450	0
144	20240229	164400	37484600	29450	29450	29450	29450	0
145	20240229	164300	37484600	29450	29450	29450	29450	0
146	20240229	164200	37484600	29450	29450	29450	29450	0
147	20240229	164100	37484600	29450	29450	29450	29450	0
148	20240229	164000	37484600	29450	29450	29450	29450	0
149	20240229	163900	37484600	29450	29450	29450	29450	0
150	20240229	163800	37484600	29450	29450	29450	29450	0
151	20240229	163700	37484600	29450	29450	29450	29450	0
152	20240229	163600	37484600	29450	29450	29450	29450	46
153	20240229	163500	37484600	29450	29450	29450	29450	0
154	20240229	163400	37484600	29450	29450	29450	29450	0
155	20240229	163300	37484600	29450	29450	29450	29450	0
156	20240229	163200	37484600	29450	29450	29450	29450	0
157	20240229	163100	37484600	29450	29450	29450	29450	0
158	20240229	163000	37484600	29450	29450	29450	29450	0
159	20240229	162900	37484600	29450	29450	29450	29450	0
160	20240229	162800	37484600	29450	29450	29450	29450	0
161	20240229	162700	37484600	29450	29450	29450	29450	0
162	20240229	162600	37484600	29450	29450	29450	29450	0
163	20240229	162500	37484600	29450	29450	29450	29450	0
164	20240229	162400	37484600	29450	29450	29450	29450	0
165	20240229	162300	37484600	29450	29450	29450	29450	0
166	20240229	162200	37484600	29450	29450	29450	29450	0
167	20240229	162100	37484600	29450	29450	29450	29450	0
168	20240229	162000	37484600	29450	29450	29450	29450	0
169	20240229	161900	37484600	29450	29450	29450	29450	0
170	20240229	161800	37484600	29450	29450	29450	29450	0
171	20240229	161700	37484600	29450	29450	29450	29450	0
172	20240229	161600	37484600	29450	29450	29450	29450	0
173	20240229	161500	37484600	29450	29450	29450	29450	0
174	20240229	161400	37484600	29450	29450	29450	29450	0
175	20240229	161300	37484600	29450	29450	29450	29450	0
176	20240229	161200	37484600	29450	29450	29450	29450	0
177	20240229	161100	37484600	29450	29450	29450	29450	0
178	20240229	161000	37484600	29450	29450	29450	29450	0
179	20240229	160900	37484600	29450	29450	29450	29450	0
180	20240229	160800	37484600	29450	29450	29450	29450	0
181	20240229	160700	37484600	29450	29450	29450	29450	0
182	20240229	160600	37484600	29450	29450	29450	29450	46
183	20240229	160500	37484600	29450	29450	29450	29450	0
184	20240229	160400	37484600	29450	29450	29450	29450	0
185	20240229	160300	37484600	29450	29450	29450	29450	0
186	20240229	160200	37484600	29450	29450	29450	29450	0
187	20240229	160100	37484600	29450	29450	29450	29450	0
188	20240229	160000	37484600	29450	29450	29450	29450	0
189	20240229	155900	37484600	29450	29450	29450	29450	0
190	20240229	155800	37484600	29450	29450	29450	29450	0
191	20240229	155700	37484600	29450	29450	29450	29450	0
192	20240229	155600	37484600	29450	29450	29450	29450	0
193	20240229	155500	37484600	29450	29450	29450	29450	0
194	20240229	155400	37484600	29450	29450	29450	29450	0
195	20240229	155300	37484600	29450	29450	29450	29450	0
196	20240229	155200	37484600	29450	29450	29450	29450	0
197	20240229	155100	37484600	29450	29450	29450	29450	0
198	20240229	155000	37484600	29450	29450	29450	29450	0
199	20240229	154900	37484600	29450	29450	29450	29450	0
200	20240229	154800	37484600	29450	29450	29450	29450	0
201	20240229	154700	37484600	29450	29450	29450	29450	0
202	20240229	154600	37484600	29450	29450	29450	29450	0
203	20240229	154500	37484600	29450	29450	29450	29450	0
204	20240229	154400	37484600	29450	29450	29450	29450	0
205	20240229	154300	37484600	29450	29450	29450	29450	0
206	20240229	154200	37484600	29450	29450	29450	29450	0
207	20240229	154100	37484600	29450	29450	29450	29450	0
208	20240229	154000	37484600	29450	29450	29450	29450	0
209	20240229	153900	37484600	29450	29450	29450	29450	0
210	20240229	153800	37484600	29450	29450	29450	29450	0
211	20240229	153700	37484600	29450	29450	29450	29450	0
212	20240229	153600	37484600	29450	29450	29450	29450	46
213	20240229	153500	37484600	29450	29450	29450	29450	0
214	20240229	153400	37484600	29450	29450	29450	29450	0
215	20240229	153300	37484600	29450	29450	29450	29450	0
216	20240229	153200	37484600	29450	29450	29450	29450	0
217	20240229	153100	37484600	29450	29450	29450	29450	0
218	20240229	153000	37484600	29450	29450	29450	29450	46
219	20240229	152900	36129900	29400	29400	29400	29400	0
220	20240229	152800	36129900	29400	29400	29400	29400	0
221	20240229	152700	36129900	29400	29400	29400	29400	0
222	20240229	152600	36129900	29400	29400	29400	29400	0
223	20240229	152500	36129900	29400	29400	29400	29400	0
224	20240229	152400	36129900	29400	29400	29400	29400	0
225	20240229	152300	36129900	29400	29400	29400	29400	0
226	20240229	152200	36129900	29400	29400	29400	29400	0
227	20240229	152100	36129900	29400	29400	29400	29400	0
228	20240229	152000	36129900	29400	29400	29400	29400	0
229	20240229	151900	36129900	29400	29400	29400	29400	0
230	20240229	151800	36129900	29400	29400	29400	29400	0
231	20240229	151700	36129900	29400	29400	29400	29400	0
232	20240229	151600	36129900	29400	29400	29400	29400	0
233	20240229	151500	36129900	29400	29400	29400	29400	0
234	20240229	151400	36129900	29400	29400	29400	29400	0
235	20240229	151300	36129900	29400	29400	29400	29400	1
236	20240229	151200	36100500	29400	29400	29400	29400	0
237	20240229	151100	36100500	29400	29400	29400	29400	0
238	20240229	151000	36100500	29400	29400	29400	29400	1
239	20240229	150900	36071100	29450	29450	29450	29450	0
240	20240229	150800	36071100	29450	29450	29450	29450	0
241	20240229	150700	36071100	29450	29450	29450	29450	21
242	20240229	150600	35452650	29500	29500	29500	29500	0
243	20240229	150500	35452650	29500	29500	29500	29500	6
244	20240229	150400	35275650	29500	29500	29500	29500	0
245	20240229	150300	35275650	29500	29500	29500	29500	0
246	20240229	150200	35275650	29500	29500	29500	29500	0
247	20240229	150100	35275650	29500	29500	29500	29500	0
248	20240229	150000	35275650	29500	29500	29500	29500	0
249	20240229	145900	35275650	29500	29500	29500	29500	0
250	20240229	145800	35275650	29500	29500	29500	29500	0
251	20240229	145700	35275650	29500	29500	29500	29500	0
252	20240229	145600	35275650	29500	29500	29500	29500	0
253	20240229	145500	35275650	29500	29500	29500	29500	16
254	20240229	145400	34803650	29500	29500	29500	29500	0
255	20240229	145300	34803650	29500	29500	29500	29500	0
256	20240229	145200	34803650	29500	29500	29500	29500	0
257	20240229	145100	34803650	29500	29500	29500	29500	0
258	20240229	145000	34803650	29500	29500	29500	29500	0
259	20240229	144900	34803650	29500	29500	29500	29500	0
260	20240229	144800	34803650	29500	29500	29500	29500	0
261	20240229	144700	34803650	29500	29500	29500	29500	0
262	20240229	144600	34803650	29500	29500	29500	29500	0
263	20240229	144500	34803650	29500	29500	29500	29500	0
264	20240229	144400	34803650	29500	29500	29500	29500	0
265	20240229	144300	34803650	29500	29500	29500	29500	0
266	20240229	144200	34803650	29500	29500	29500	29500	0
267	20240229	144100	34803650	29500	29500	29500	29500	0
268	20240229	144000	34803650	29500	29500	29500	29500	0
269	20240229	143900	34803650	29500	29500	29500	29500	0
270	20240229	143800	34803650	29500	29500	29500	29500	0
271	20240229	143700	34803650	29500	29500	29500	29500	0
272	20240229	143600	34803650	29500	29500	29500	29500	0
273	20240229	143500	34803650	29500	29500	29500	29500	0
274	20240229	143400	34803650	29500	29500	29500	29500	0
275	20240229	143300	34803650	29500	29500	29500	29500	11
276	20240229	143200	34479150	29500	29500	29500	29500	0
277	20240229	143100	34479150	29500	29500	29500	29500	0
278	20240229	143000	34479150	29500	29500	29500	29500	0
279	20240229	142900	34479150	29500	29500	29500	29500	0
280	20240229	142800	34479150	29500	29500	29500	29500	1
281	20240229	142700	34449650	29500	29500	29500	29500	0
282	20240229	142600	34449650	29500	29500	29500	29500	0
283	20240229	142500	34449650	29500	29500	29500	29500	0
284	20240229	142400	34449650	29500	29500	29500	29500	0
285	20240229	142300	34449650	29500	29500	29500	29500	0
286	20240229	142200	34449650	29500	29500	29500	29500	0
287	20240229	142100	34449650	29500	29500	29500	29500	0
288	20240229	142000	34449650	29500	29500	29500	29500	0
289	20240229	141900	34449650	29500	29500	29500	29500	1
290	20240229	141800	34420150	29500	29500	29500	29500	0
291	20240229	141700	34420150	29500	29500	29500	29500	0
292	20240229	141600	34420150	29500	29500	29500	29500	0
293	20240229	141500	34420150	29500	29500	29500	29500	0
294	20240229	141400	34420150	29500	29500	29500	29500	0
295	20240229	141300	34420150	29500	29500	29500	29500	0
296	20240229	141200	34420150	29500	29500	29500	29500	0
297	20240229	141100	34420150	29500	29500	29500	29500	0
298	20240229	141000	34420150	29500	29500	29500	29500	0
299	20240229	140900	34420150	29500	29500	29500	29500	0
300	20240229	140800	34420150	29500	29500	29500	29500	0
301	20240229	140700	34420150	29500	29500	29500	29500	5
302	20240229	140600	34272650	29450	29450	29450	29450	0
303	20240229	140500	34272650	29450	29450	29450	29450	0
304	20240229	140400	34272650	29450	29450	29450	29450	0
305	20240229	140300	34272650	29450	29450	29450	29450	0
306	20240229	140200	34272650	29450	29450	29450	29450	0
307	20240229	140100	34272650	29450	29450	29450	29450	0
308	20240229	140000	34272650	29450	29450	29450	29450	0
309	20240229	135900	34272650	29450	29450	29450	29450	0
310	20240229	135800	34272650	29450	29450	29450	29450	0
311	20240229	135700	34272650	29450	29450	29450	29450	0
312	20240229	135600	34272650	29450	29450	29450	29450	0
313	20240229	135500	34272650	29450	29450	29450	29450	0
314	20240229	135400	34272650	29450	29450	29450	29450	0
315	20240229	135300	34272650	29450	29450	29450	29450	0
316	20240229	135200	34272650	29450	29450	29450	29450	0
317	20240229	135100	34272650	29450	29450	29450	29450	0
318	20240229	135000	34272650	29450	29450	29450	29450	0
319	20240229	134900	34272650	29450	29450	29450	29450	0
320	20240229	134800	34272650	29450	29450	29450	29450	0
321	20240229	134700	34272650	29450	29450	29450	29450	0
322	20240229	134600	34272650	29450	29450	29450	29450	0
323	20240229	134500	34272650	29450	29450	29450	29450	0
324	20240229	134400	34272650	29450	29450	29450	29450	0
325	20240229	134300	34272650	29450	29450	29450	29450	0
326	20240229	134200	34272650	29450	29450	29450	29450	0
327	20240229	134100	34272650	29450	29450	29450	29450	0
328	20240229	134000	34272650	29450	29450	29450	29450	0
329	20240229	133900	34272650	29450	29450	29450	29450	0
330	20240229	133800	34272650	29450	29450	29450	29450	0
331	20240229	133700	34272650	29450	29450	29450	29450	0
332	20240229	133600	34272650	29450	29450	29450	29450	0
333	20240229	133500	34272650	29450	29450	29450	29450	0
334	20240229	133400	34272650	29450	29450	29450	29450	0
335	20240229	133300	34272650	29450	29450	29450	29450	0
336	20240229	133200	34272650	29450	29450	29450	29450	0
337	20240229	133100	34272650	29450	29450	29450	29450	0
338	20240229	133000	34272650	29450	29450	29450	29450	0
339	20240229	132900	34272650	29450	29450	29450	29450	0
340	20240229	132800	34272650	29450	29450	29450	29450	0
341	20240229	132700	34272650	29450	29450	29450	29450	20
342	20240229	132600	33683650	29450	29450	29450	29450	0
343	20240229	132500	33683650	29450	29450	29450	29450	0
344	20240229	132400	33683650	29450	29450	29450	29450	0
345	20240229	132300	33683650	29450	29450	29450	29450	0
346	20240229	132200	33683650	29450	29450	29450	29450	0
347	20240229	132100	33683650	29450	29450	29450	29450	0
348	20240229	132000	33683650	29450	29450	29450	29450	0
349	20240229	131900	33683650	29450	29450	29450	29450	0
350	20240229	131800	33683650	29450	29450	29450	29450	0
351	20240229	131700	33683650	29450	29450	29450	29450	0
352	20240229	131600	33683650	29450	29450	29450	29450	0
353	20240229	131500	33683650	29450	29450	29450	29450	0
354	20240229	131400	33683650	29450	29450	29450	29450	0
355	20240229	131300	33683650	29450	29450	29450	29450	0
356	20240229	131200	33683650	29450	29450	29450	29450	0
357	20240229	131100	33683650	29450	29450	29450	29450	0
358	20240229	131000	33683650	29450	29450	29450	29450	0
359	20240229	130900	33683650	29450	29450	29450	29450	0
360	20240229	130800	33683650	29450	29450	29450	29450	0
361	20240229	130700	33683650	29450	29450	29450	29450	0
362	20240229	130600	33683650	29450	29450	29450	29450	0
363	20240229	130500	33683650	29450	29450	29450	29450	0
364	20240229	130400	33683650	29450	29450	29450	29450	149
365	20240229	130300	29295600	29450	29450	29450	29450	0
366	20240229	130200	29295600	29450	29450	29450	29450	0
367	20240229	130100	29295600	29450	29450	29450	29450	0
368	20240229	130000	29295600	29450	29450	29450	29450	0
369	20240229	125900	29295600	29450	29450	29450	29450	0
370	20240229	125800	29295600	29450	29450	29450	29450	0
371	20240229	125700	29295600	29450	29450	29450	29450	0
372	20240229	125600	29295600	29450	29450	29450	29450	0
373	20240229	125500	29295600	29450	29450	29450	29450	0
374	20240229	125400	29295600	29450	29450	29450	29450	0
375	20240229	125300	29295600	29450	29450	29450	29450	0
376	20240229	125200	29295600	29450	29450	29450	29450	0
377	20240229	125100	29295600	29450	29450	29450	29450	0
378	20240229	125000	29295600	29450	29450	29450	29450	0
379	20240229	124900	29295600	29450	29450	29450	29450	0
380	20240229	124800	29295600	29450	29450	29450	29450	0
381	20240229	124700	29295600	29450	29450	29450	29450	0
382	20240229	124600	29295600	29450	29450	29450	29450	0
383	20240229	124500	29295600	29450	29450	29450	29450	0
384	20240229	124400	29295600	29450	29500	29500	29450	100
385	20240229	124300	26349550	29500	29500	29500	29500	0
386	20240229	124200	26349550	29500	29500	29500	29500	0
387	20240229	124100	26349550	29500	29500	29500	29500	0
388	20240229	124000	26349550	29500	29500	29500	29500	0
389	20240229	123900	26349550	29500	29500	29500	29500	0
390	20240229	123800	26349550	29500	29500	29500	29500	0
391	20240229	123700	26349550	29500	29500	29500	29500	0
392	20240229	123600	26349550	29500	29500	29500	29500	0
393	20240229	123500	26349550	29500	29500	29500	29500	0
394	20240229	123400	26349550	29500	29500	29500	29500	0
395	20240229	123300	26349550	29500	29500	29500	29500	0
396	20240229	123200	26349550	29500	29500	29500	29500	0
397	20240229	123100	26349550	29500	29500	29500	29500	0
398	20240229	123000	26349550	29500	29500	29500	29500	0
399	20240229	122900	26349550	29500	29500	29500	29500	0
400	20240229	122800	26349550	29500	29500	29500	29500	0
401	20240229	122700	26349550	29500	29500	29500	29500	0
402	20240229	122600	26349550	29500	29500	29500	29500	0
403	20240229	122500	26349550	29500	29500	29500	29500	0
404	20240229	122400	26349550	29500	29500	29500	29500	0
405	20240229	122300	26349550	29500	29500	29500	29500	0
406	20240229	122200	26349550	29500	29500	29500	29500	0
407	20240229	122100	26349550	29500	29500	29500	29500	0
408	20240229	122000	26349550	29500	29500	29500	29500	0
409	20240229	121900	26349550	29500	29500	29500	29500	0
410	20240229	121800	26349550	29500	29500	29500	29500	0
411	20240229	121700	26349550	29500	29500	29500	29500	0
412	20240229	121600	26349550	29500	29500	29500	29500	0
413	20240229	121500	26349550	29500	29500	29500	29500	50
414	20240229	121400	24874550	29500	29500	29500	29500	130
415	20240229	121300	21039550	29500	29500	29500	29500	0
416	20240229	121200	21039550	29500	29500	29500	29500	0
417	20240229	121100	21039550	29500	29500	29500	29500	0
418	20240229	121000	21039550	29500	29500	29500	29500	163
419	20240229	120900	16231050	29500	29500	29500	29500	0
420	20240229	120800	16231050	29500	29500	29500	29500	0
421	20240229	120700	16231050	29500	29550	29550	29500	5
422	20240229	120600	16083450	29500	29500	29500	29500	0
423	20240229	120500	16083450	29500	29500	29500	29500	0
424	20240229	120400	16083450	29500	29500	29500	29500	0
425	20240229	120300	16083450	29500	29500	29500	29500	0
426	20240229	120200	16083450	29500	29500	29500	29500	0
427	20240229	120100	16083450	29500	29500	29500	29500	0
428	20240229	120000	16083450	29500	29500	29500	29500	0
429	20240229	115900	16083450	29500	29500	29500	29500	0
430	20240229	115800	16083450	29500	29500	29500	29500	0
431	20240229	115700	16083450	29500	29500	29500	29500	0
432	20240229	115600	16083450	29500	29500	29500	29500	0
433	20240229	115500	16083450	29500	29500	29500	29500	0
434	20240229	115400	16083450	29500	29500	29500	29500	2
435	20240229	115300	16024450	29500	29500	29500	29500	0
436	20240229	115200	16024450	29500	29500	29500	29500	0
437	20240229	115100	16024450	29500	29500	29500	29500	214
438	20240229	115000	9711450	29500	29500	29500	29500	18
439	20240229	114900	9180450	29550	29600	29600	29550	16
440	20240229	114800	8707250	29650	29650	29650	29650	5
441	20240229	114700	8559000	29700	29700	29700	29700	0
442	20240229	114600	8559000	29700	29700	29700	29700	0
443	20240229	114500	8559000	29700	29700	29700	29700	0
444	20240229	114400	8559000	29700	29700	29700	29700	0
445	20240229	114300	8559000	29700	29700	29700	29700	0
446	20240229	114200	8559000	29700	29700	29700	29700	0
447	20240229	114100	8559000	29700	29700	29700	29700	0
448	20240229	114000	8559000	29700	29700	29700	29700	0
449	20240229	113900	8559000	29700	29700	29700	29700	0
450	20240229	113800	8559000	29700	29700	29700	29700	0
451	20240229	113700	8559000	29700	29700	29700	29700	0
452	20240229	113600	8559000	29700	29700	29700	29700	0
453	20240229	113500	8559000	29700	29700	29700	29700	0
454	20240229	113400	8559000	29700	29700	29700	29700	0
455	20240229	113300	8559000	29700	29700	29700	29700	0
456	20240229	113200	8559000	29700	29700	29700	29700	0
457	20240229	113100	8559000	29700	29700	29700	29700	0
458	20240229	113000	8559000	29700	29700	29700	29700	0
459	20240229	112900	8559000	29700	29700	29700	29700	0
460	20240229	112800	8559000	29700	29700	29700	29700	0
461	20240229	112700	8559000	29700	29700	29700	29700	0
462	20240229	112600	8559000	29700	29700	29700	29700	0
463	20240229	112500	8559000	29700	29700	29700	29700	0
464	20240229	112400	8559000	29700	29700	29700	29700	0
465	20240229	112300	8559000	29700	29700	29700	29700	0
466	20240229	112200	8559000	29700	29700	29700	29700	0
467	20240229	112100	8559000	29700	29700	29700	29700	0
468	20240229	112000	8559000	29700	29700	29700	29700	0
469	20240229	111900	8559000	29700	29700	29700	29700	0
470	20240229	111800	8559000	29700	29700	29700	29700	0
471	20240229	111700	8559000	29700	29700	29700	29700	0
472	20240229	111600	8559000	29700	29700	29700	29700	0
473	20240229	111500	8559000	29700	29700	29700	29700	0
474	20240229	111400	8559000	29700	29700	29700	29700	0
475	20240229	111300	8559000	29700	29700	29700	29700	0
476	20240229	111200	8559000	29700	29700	29700	29700	0
477	20240229	111100	8559000	29700	29700	29700	29700	0
478	20240229	111000	8559000	29700	29700	29700	29700	0
479	20240229	110900	8559000	29700	29700	29700	29700	0
480	20240229	110800	8559000	29700	29700	29700	29700	0
481	20240229	110700	8559000	29700	29700	29700	29700	0
482	20240229	110600	8559000	29700	29700	29700	29700	0
483	20240229	110500	8559000	29700	29700	29700	29700	0
484	20240229	110400	8559000	29700	29700	29700	29700	0
485	20240229	110300	8559000	29700	29700	29700	29700	0
486	20240229	110200	8559000	29700	29700	29700	29700	0
487	20240229	110100	8559000	29700	29700	29700	29700	0
488	20240229	110000	8559000	29700	29700	29700	29700	0
489	20240229	105900	8559000	29700	29700	29700	29700	0
490	20240229	105800	8559000	29700	29700	29700	29700	0
491	20240229	105700	8559000	29700	29700	29700	29700	16
492	20240229	105600	8083800	29700	29700	29700	29700	0
493	20240229	105500	8083800	29700	29700	29700	29700	0
494	20240229	105400	8083800	29700	29700	29700	29700	0
495	20240229	105300	8083800	29700	29700	29700	29700	0
496	20240229	105200	8083800	29700	29700	29700	29700	0
497	20240229	105100	8083800	29700	29700	29700	29700	0
498	20240229	105000	8083800	29700	29700	29700	29700	0
499	20240229	104900	8083800	29700	29700	29700	29700	0
500	20240229	104800	8083800	29700	29700	29700	29700	4
501	20240229	104700	7965000	29850	29850	29850	29850	0
502	20240229	104600	7965000	29850	29850	29850	29850	0
503	20240229	104500	7965000	29850	29850	29850	29850	0
504	20240229	104400	7965000	29850	29850	29850	29850	0
505	20240229	104300	7965000	29850	29850	29850	29850	0
506	20240229	104200	7965000	29850	29850	29850	29850	0
507	20240229	104100	7965000	29850	29850	29850	29850	0
508	20240229	104000	7965000	29850	29850	29850	29850	0
509	20240229	103900	7965000	29850	29850	29850	29850	0
510	20240229	103800	7965000	29850	29850	29850	29850	0
511	20240229	103700	7965000	29850	29850	29850	29850	0
512	20240229	103600	7965000	29850	29850	29850	29850	0
513	20240229	103500	7965000	29850	29850	29850	29850	0
514	20240229	103400	7965000	29850	29850	29850	29850	0
515	20240229	103300	7965000	29850	29850	29850	29850	0
516	20240229	103200	7965000	29850	29850	29850	29850	0
517	20240229	103100	7965000	29850	29850	29850	29850	0
518	20240229	103000	7965000	29850	29850	29850	29850	0
519	20240229	102900	7965000	29850	29700	29850	29700	2
520	20240229	102800	7905450	29700	29700	29700	29700	0
521	20240229	102700	7905450	29700	29700	29700	29700	0
522	20240229	102600	7905450	29700	29700	29700	29700	0
523	20240229	102500	7905450	29700	29700	29700	29700	0
524	20240229	102400	7905450	29700	29700	29700	29700	0
525	20240229	102300	7905450	29700	29700	29700	29700	0
526	20240229	102200	7905450	29700	29700	29700	29700	0
527	20240229	102100	7905450	29700	29700	29700	29700	0
528	20240229	102000	7905450	29700	29700	29700	29700	0
529	20240229	101900	7905450	29700	29700	29700	29700	0
530	20240229	101800	7905450	29700	29700	29700	29700	0
531	20240229	101700	7905450	29700	29700	29700	29700	0
532	20240229	101600	7905450	29700	29700	29700	29700	0
533	20240229	101500	7905450	29700	29700	29700	29700	0
534	20240229	101400	7905450	29700	29700	29700	29700	0
535	20240229	101300	7905450	29700	29700	29700	29700	0
536	20240229	101200	7905450	29700	29700	29700	29700	0
537	20240229	101100	7905450	29700	29700	29700	29700	0
538	20240229	101000	7905450	29700	29700	29700	29700	0
539	20240229	100900	7905450	29700	29700	29700	29700	0
540	20240229	100800	7905450	29700	29700	29700	29700	0
541	20240229	100700	7905450	29700	29700	29700	29700	0
542	20240229	100600	7905450	29700	29700	29700	29700	0
543	20240229	100500	7905450	29700	29700	29700	29700	0
544	20240229	100400	7905450	29700	29700	29700	29700	0
545	20240229	100300	7905450	29700	29700	29700	29700	0
546	20240229	100200	7905450	29700	29700	29700	29700	0
547	20240229	100100	7905450	29700	29700	29700	29700	0
548	20240229	100000	7905450	29700	29700	29700	29700	1
549	20240229	095900	7875750	29650	29650	29650	29650	0
550	20240229	095800	7875750	29650	29650	29650	29650	0
551	20240229	095700	7875750	29650	29650	29650	29650	1
552	20240229	095600	7846100	29650	29650	29650	29650	3
553	20240229	095500	7757150	29700	29700	29700	29700	0
554	20240229	095400	7757150	29700	29700	29700	29700	1
555	20240229	095300	7727450	29650	29650	29650	29650	3
556	20240229	095200	7638500	29650	29650	29650	29650	0
557	20240229	095100	7638500	29650	29800	29800	29650	101
558	20240229	095000	4642200	29700	29700	29700	29700	0
559	20240229	094900	4642200	29700	29700	29700	29700	0
560	20240229	094800	4642200	29700	29700	29700	29700	0
561	20240229	094700	4642200	29700	29700	29700	29700	0
562	20240229	094600	4642200	29700	29700	29700	29700	0
563	20240229	094500	4642200	29700	29700	29700	29700	0
564	20240229	094400	4642200	29700	29700	29700	29700	0
565	20240229	094300	4642200	29700	29700	29700	29700	0
566	20240229	094200	4642200	29700	29700	29700	29700	0
567	20240229	094100	4642200	29700	29700	29700	29700	0
568	20240229	094000	4642200	29700	29700	29700	29700	0
569	20240229	093900	4642200	29700	29700	29700	29700	0
570	20240229	093800	4642200	29700	29800	29800	29700	16
571	20240229	093700	4166750	29850	29850	29850	29850	0
572	20240229	093600	4166750	29850	29850	29850	29850	0
573	20240229	093500	4166750	29850	29850	29850	29850	1
574	20240229	093400	4136900	29850	29850	29850	29850	0
575	20240229	093300	4136900	29850	29850	29850	29850	0
576	20240229	093200	4136900	29850	29850	29850	29850	0
577	20240229	093100	4136900	29850	29850	29850	29850	0
578	20240229	093000	4136900	29850	29850	29850	29850	0
579	20240229	092900	4136900	29850	29850	29850	29850	16
580	20240229	092800	3659300	29850	29850	29850	29850	0
581	20240229	092700	3659300	29850	29850	29850	29850	0
582	20240229	092600	3659300	29850	29850	29850	29850	0
583	20240229	092500	3659300	29850	29850	29850	29850	1
584	20240229	092400	3629450	29850	29850	29850	29850	0
585	20240229	092300	3629450	29850	29850	29850	29850	0
586	20240229	092200	3629450	29850	29850	29850	29850	0
587	20240229	092100	3629450	29850	29850	29850	29850	0
588	20240229	092000	3629450	29850	29850	29850	29850	0
589	20240229	091900	3629450	29850	29850	29850	29850	0
590	20240229	091800	3629450	29850	29850	29850	29850	0
591	20240229	091700	3629450	29850	29850	29850	29850	0
592	20240229	091600	3629450	29850	29850	29850	29850	0
593	20240229	091500	3629450	29850	29850	29850	29850	0
594	20240229	091400	3629450	29850	29850	29850	29850	0
595	20240229	091300	3629450	29850	29850	29850	29850	0
596	20240229	091200	3629450	29850	29850	29850	29850	0
597	20240229	091100	3629450	29850	29850	29850	29850	0
598	20240229	091000	3629450	29850	29850	29850	29850	0
599	20240229	090900	3629450	29850	29850	29850	29850	0
600	20240229	090800	3629450	29850	29850	29850	29850	2
601	20240229	090700	3569750	30000	30000	30000	30000	0
602	20240229	090600	3569750	30000	30000	30000	30000	0
603	20240229	090500	3569750	30000	30000	30000	30000	0
604	20240229	090400	3569750	30000	30000	30000	30000	0
605	20240229	090300	3569750	30000	29950	30000	29950	18
606	20240229	090200	3030000	30000	30000	30000	30000	0
607	20240229	090100	3030000	30000	30000	30000	30000	0
608	20240229	090000	3030000	30000	30000	30000	30000	101