KissMeData/009240/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	185100	863588150	50600	50600	50600	50600	768
3	20240227	185000	863588150	50600	50600	50600	50600	0
4	20240227	184900	863588150	50600	50600	50600	50600	0
5	20240227	184800	863588150	50600	50600	50600	50600	0
6	20240227	184700	863588150	50600	50600	50600	50600	0
7	20240227	184600	863588150	50600	50600	50600	50600	0
8	20240227	184500	863588150	50600	50600	50600	50600	0
9	20240227	184400	863588150	50600	50600	50600	50600	0
10	20240227	184300	863588150	50600	50600	50600	50600	0
11	20240227	184200	863588150	50600	50600	50600	50600	0
12	20240227	184100	863588150	50600	50600	50600	50600	0
13	20240227	184000	863588150	50600	50600	50600	50600	0
14	20240227	183900	863588150	50600	50600	50600	50600	0
15	20240227	183800	863588150	50600	50600	50600	50600	0
16	20240227	183700	863588150	50600	50600	50600	50600	0
17	20240227	183600	863588150	50600	50600	50600	50600	0
18	20240227	183500	863588150	50600	50600	50600	50600	0
19	20240227	183400	863588150	50600	50600	50600	50600	0
20	20240227	183300	863588150	50600	50600	50600	50600	0
21	20240227	183200	863588150	50600	50600	50600	50600	0
22	20240227	183100	863588150	50600	50600	50600	50600	0
23	20240227	183000	863588150	50600	50600	50600	50600	0
24	20240227	182900	863588150	50600	50600	50600	50600	0
25	20240227	182800	863588150	50600	50600	50600	50600	0
26	20240227	182700	863588150	50600	50600	50600	50600	0
27	20240227	182600	863588150	50600	50600	50600	50600	0
28	20240227	182500	863588150	50600	50600	50600	50600	0
29	20240227	182400	863588150	50600	50600	50600	50600	0
30	20240227	182300	863588150	50600	50600	50600	50600	0
31	20240227	182200	863588150	50600	50600	50600	50600	0
32	20240227	182100	863588150	50600	50600	50600	50600	768
33	20240227	182000	863588150	50600	50600	50600	50600	0
34	20240227	181900	863588150	50600	50600	50600	50600	0
35	20240227	181800	863588150	50600	50600	50600	50600	0
36	20240227	181700	863588150	50600	50600	50600	50600	0
37	20240227	181600	863588150	50600	50600	50600	50600	0
38	20240227	181500	863588150	50600	50600	50600	50600	0
39	20240227	181400	863588150	50600	50600	50600	50600	0
40	20240227	181300	863588150	50600	50600	50600	50600	0
41	20240227	181200	863588150	50600	50600	50600	50600	0
42	20240227	181100	863588150	50600	50600	50600	50600	0
43	20240227	181000	863588150	50600	50600	50600	50600	0
44	20240227	180900	863588150	50600	50600	50600	50600	0
45	20240227	180800	863588150	50600	50600	50600	50600	0
46	20240227	180700	863588150	50600	50600	50600	50600	0
47	20240227	180600	863588150	50600	50600	50600	50600	0
48	20240227	180500	863588150	50600	50600	50600	50600	0
49	20240227	180400	863588150	50600	50600	50600	50600	0
50	20240227	180300	863588150	50600	50600	50600	50600	0
51	20240227	180200	863588150	50600	50600	50600	50600	0
52	20240227	180100	863588150	50600	50600	50600	50600	0
53	20240227	180000	863588150	50600	50600	50600	50600	0
54	20240227	175900	863588150	50600	50600	50600	50600	0
55	20240227	175800	863588150	50600	50600	50600	50600	0
56	20240227	175700	863588150	50600	50600	50600	50600	0
57	20240227	175600	863588150	50600	50600	50600	50600	0
58	20240227	175500	863588150	50600	50600	50600	50600	0
59	20240227	175400	863588150	50600	50600	50600	50600	0
60	20240227	175300	863588150	50600	50600	50600	50600	0
61	20240227	175200	863588150	50600	50600	50600	50600	0
62	20240227	175100	863588150	50600	50600	50600	50600	768
63	20240227	175000	863588150	50600	50600	50600	50600	0
64	20240227	174900	863588150	50600	50600	50600	50600	0
65	20240227	174800	863588150	50600	50600	50600	50600	0
66	20240227	174700	863588150	50600	50600	50600	50600	0
67	20240227	174600	863588150	50600	50600	50600	50600	0
68	20240227	174500	863588150	50600	50600	50600	50600	0
69	20240227	174400	863588150	50600	50600	50600	50600	0
70	20240227	174300	863588150	50600	50600	50600	50600	0
71	20240227	174200	863588150	50600	50600	50600	50600	0
72	20240227	174100	863588150	50600	50600	50600	50600	0
73	20240227	174000	863588150	50600	50600	50600	50600	0
74	20240227	173900	863588150	50600	50600	50600	50600	0
75	20240227	173800	863588150	50600	50600	50600	50600	0
76	20240227	173700	863588150	50600	50600	50600	50600	0
77	20240227	173600	863588150	50600	50600	50600	50600	0
78	20240227	173500	863588150	50600	50600	50600	50600	0
79	20240227	173400	863588150	50600	50600	50600	50600	0
80	20240227	173300	863588150	50600	50600	50600	50600	0
81	20240227	173200	863588150	50600	50600	50600	50600	0
82	20240227	173100	863588150	50600	50600	50600	50600	0
83	20240227	173000	863588150	50600	50600	50600	50600	0
84	20240227	172900	863588150	50600	50600	50600	50600	0
85	20240227	172800	863588150	50600	50600	50600	50600	0
86	20240227	172700	863588150	50600	50600	50600	50600	0
87	20240227	172600	863588150	50600	50600	50600	50600	0
88	20240227	172500	863588150	50600	50600	50600	50600	0
89	20240227	172400	863588150	50600	50600	50600	50600	0
90	20240227	172300	863588150	50600	50600	50600	50600	0
91	20240227	172200	863588150	50600	50600	50600	50600	0
92	20240227	172100	863588150	50600	50600	50600	50600	768
93	20240227	172000	863588150	50600	50600	50600	50600	0
94	20240227	171900	863588150	50600	50600	50600	50600	0
95	20240227	171800	863588150	50600	50600	50600	50600	0
96	20240227	171700	863588150	50600	50600	50600	50600	0
97	20240227	171600	863588150	50600	50600	50600	50600	0
98	20240227	171500	863588150	50600	50600	50600	50600	0
99	20240227	171400	863588150	50600	50600	50600	50600	0
100	20240227	171300	863588150	50600	50600	50600	50600	0
101	20240227	171200	863588150	50600	50600	50600	50600	0
102	20240227	171100	863588150	50600	50600	50600	50600	0
103	20240227	171000	863588150	50600	50600	50600	50600	0
104	20240227	170900	863588150	50600	50600	50600	50600	0
105	20240227	170800	863588150	50600	50600	50600	50600	0
106	20240227	170700	863588150	50600	50600	50600	50600	0
107	20240227	170600	863588150	50600	50600	50600	50600	0
108	20240227	170500	863588150	50600	50600	50600	50600	0
109	20240227	170400	863588150	50600	50600	50600	50600	0
110	20240227	170300	863588150	50600	50600	50600	50600	0
111	20240227	170200	863588150	50600	50600	50600	50600	0
112	20240227	170100	863588150	50600	50600	50600	50600	0
113	20240227	170000	863588150	50600	50600	50600	50600	0
114	20240227	165900	863588150	50600	50600	50600	50600	0
115	20240227	165800	863588150	50600	50600	50600	50600	0
116	20240227	165700	863588150	50600	50600	50600	50600	0
117	20240227	165600	863588150	50600	50600	50600	50600	0
118	20240227	165500	863588150	50600	50600	50600	50600	0
119	20240227	165400	863588150	50600	50600	50600	50600	0
120	20240227	165300	863588150	50600	50600	50600	50600	0
121	20240227	165200	863588150	50600	50600	50600	50600	0
122	20240227	165100	863588150	50600	50600	50600	50600	768
123	20240227	165000	863588150	50600	50600	50600	50600	0
124	20240227	164900	863588150	50600	50600	50600	50600	0
125	20240227	164800	863588150	50600	50600	50600	50600	0
126	20240227	164700	863588150	50600	50600	50600	50600	0
127	20240227	164600	863588150	50600	50600	50600	50600	0
128	20240227	164500	863588150	50600	50600	50600	50600	0
129	20240227	164400	863588150	50600	50600	50600	50600	0
130	20240227	164300	863588150	50600	50600	50600	50600	0
131	20240227	164200	863588150	50600	50600	50600	50600	0
132	20240227	164100	863588150	50600	50600	50600	50600	0
133	20240227	164000	863588150	50600	50600	50600	50600	0
134	20240227	163900	863588150	50600	50600	50600	50600	0
135	20240227	163800	863588150	50600	50600	50600	50600	0
136	20240227	163700	863588150	50600	50600	50600	50600	0
137	20240227	163600	863588150	50600	50600	50600	50600	0
138	20240227	163500	863588150	50600	50600	50600	50600	0
139	20240227	163400	863588150	50600	50600	50600	50600	0
140	20240227	163300	863588150	50600	50600	50600	50600	0
141	20240227	163200	863588150	50600	50600	50600	50600	0
142	20240227	163100	863588150	50600	50600	50600	50600	0
143	20240227	163000	863588150	50600	50600	50600	50600	0
144	20240227	162900	863588150	50600	50600	50600	50600	0
145	20240227	162800	863588150	50600	50600	50600	50600	0
146	20240227	162700	863588150	50600	50600	50600	50600	0
147	20240227	162600	863588150	50600	50600	50600	50600	0
148	20240227	162500	863588150	50600	50600	50600	50600	0
149	20240227	162400	863588150	50600	50600	50600	50600	0
150	20240227	162300	863588150	50600	50600	50600	50600	0
151	20240227	162200	863588150	50600	50600	50600	50600	0
152	20240227	162100	863588150	50600	50600	50600	50600	768
153	20240227	162000	863588150	50600	50600	50600	50600	0
154	20240227	161900	863588150	50600	50600	50600	50600	0
155	20240227	161800	863588150	50600	50600	50600	50600	0
156	20240227	161700	863588150	50600	50600	50600	50600	0
157	20240227	161600	863588150	50600	50600	50600	50600	0
158	20240227	161500	863588150	50600	50600	50600	50600	0
159	20240227	161400	863588150	50600	50600	50600	50600	0
160	20240227	161300	863588150	50600	50600	50600	50600	0
161	20240227	161200	863588150	50600	50600	50600	50600	0
162	20240227	161100	863588150	50600	50600	50600	50600	0
163	20240227	161000	863588150	50600	50600	50600	50600	0
164	20240227	160900	863588150	50600	50600	50600	50600	0
165	20240227	160800	863588150	50600	50600	50600	50600	0
166	20240227	160700	863588150	50600	50600	50600	50600	0
167	20240227	160600	863588150	50600	50600	50600	50600	0
168	20240227	160500	863588150	50600	50600	50600	50600	0
169	20240227	160400	863588150	50600	50600	50600	50600	0
170	20240227	160300	863588150	50600	50600	50600	50600	0
171	20240227	160200	863588150	50600	50600	50600	50600	0
172	20240227	160100	863588150	50600	50600	50600	50600	0
173	20240227	160000	863588150	50600	50600	50600	50600	0
174	20240227	155900	863588150	50600	50600	50600	50600	0
175	20240227	155800	863588150	50600	50600	50600	50600	0
176	20240227	155700	863588150	50600	50600	50600	50600	0
177	20240227	155600	863588150	50600	50600	50600	50600	0
178	20240227	155500	863588150	50600	50600	50600	50600	0
179	20240227	155400	863588150	50600	50600	50600	50600	0
180	20240227	155300	863588150	50600	50600	50600	50600	0
181	20240227	155200	863588150	50600	50600	50600	50600	0
182	20240227	155100	863588150	50600	50600	50600	50600	768
183	20240227	155000	863588150	50600	50600	50600	50600	0
184	20240227	154900	863588150	50600	50600	50600	50600	0
185	20240227	154800	863588150	50600	50600	50600	50600	0
186	20240227	154700	863588150	50600	50600	50600	50600	0
187	20240227	154600	863588150	50600	50600	50600	50600	0
188	20240227	154500	863588150	50600	50600	50600	50600	0
189	20240227	154400	863588150	50600	50600	50600	50600	0
190	20240227	154300	863588150	50600	50600	50600	50600	0
191	20240227	154200	863588150	50600	50600	50600	50600	0
192	20240227	154100	863588150	50600	50600	50600	50600	0
193	20240227	154000	863588150	50600	50600	50600	50600	0
194	20240227	153900	863588150	50600	50600	50600	50600	0
195	20240227	153800	863588150	50600	50600	50600	50600	0
196	20240227	153700	863588150	50600	50600	50600	50600	0
197	20240227	153600	863588150	50600	50600	50600	50600	0
198	20240227	153500	863588150	50600	50600	50600	50600	0
199	20240227	153400	863588150	50600	50600	50600	50600	0
200	20240227	153300	863588150	50600	50600	50600	50600	0
201	20240227	153200	863588150	50600	50600	50600	50600	0
202	20240227	153100	863588150	50600	50600	50600	50600	0
203	20240227	153000	863588150	50600	50600	50600	50600	768
204	20240227	152900	824727350	50400	50400	50400	50400	0
205	20240227	152800	824727350	50400	50400	50400	50400	0
206	20240227	152700	824727350	50400	50400	50400	50400	0
207	20240227	152600	824727350	50400	50400	50400	50400	0
208	20240227	152500	824727350	50400	50400	50400	50400	0
209	20240227	152400	824727350	50400	50400	50400	50400	0
210	20240227	152300	824727350	50400	50400	50400	50400	0
211	20240227	152200	824727350	50400	50400	50400	50400	0
212	20240227	152100	824727350	50400	50400	50400	50400	0
213	20240227	152000	824727350	50400	50400	50400	50400	0
214	20240227	151900	824727350	50400	50500	50500	50400	20
215	20240227	151800	823717650	50600	50600	50600	50600	0
216	20240227	151700	823717650	50600	50700	50700	50600	74
217	20240227	151600	819966050	50600	50700	50800	50600	93
218	20240227	151500	815249150	50700	50700	50700	50700	71
219	20240227	151400	811649450	50700	50700	50700	50700	72
220	20240227	151300	807999050	50600	50700	50700	50600	44
221	20240227	151200	805768450	50800	50800	50900	50800	583
222	20240227	151100	776149050	50900	50900	50900	50900	78
223	20240227	151000	772178850	50900	50800	50900	50800	82
224	20240227	150900	768005450	50900	50800	50900	50800	81
225	20240227	150800	763882850	50900	50900	50900	50800	217
226	20240227	150700	752837650	50900	50800	50900	50800	357
227	20240227	150600	734692050	50800	50800	50800	50800	80
228	20240227	150500	730628050	50800	50700	50800	50700	118
229	20240227	150400	724635550	50800	50700	50800	50700	101
230	20240227	150300	719506850	50800	50800	50800	50700	83
231	20240227	150200	715290550	50800	50700	50800	50700	90
232	20240227	150100	710719550	50700	50700	50700	50700	130
233	20240227	150000	704128550	50700	50600	50700	50600	80
234	20240227	145900	700073750	50800	50700	50800	50700	83
235	20240227	145800	695858550	50700	50700	50700	50700	182
236	20240227	145700	686631150	50700	50700	50700	50700	150
237	20240227	145600	679026150	50700	50700	50700	50600	159
238	20240227	145500	670967850	50700	50700	50800	50700	565
239	20240227	145400	642322050	50600	50600	50600	50600	59
240	20240227	145300	639336650	50600	50600	50600	50600	156
241	20240227	145200	631443050	50600	50600	50600	50600	18
242	20240227	145100	630532250	50400	50400	50400	50400	10
243	20240227	145000	630028250	50700	50700	50700	50700	167
244	20240227	144900	621561350	50700	50600	50800	50600	115
245	20240227	144800	615731050	50700	50600	50700	50600	233
246	20240227	144700	603933850	50600	50400	50600	50400	89
247	20240227	144600	599441250	50600	50600	50600	50600	24
248	20240227	144500	598226850	50600	50600	50700	50600	260
249	20240227	144400	585054950	50600	50400	50600	50400	72
250	20240227	144300	581411950	50400	50400	50400	50400	13
251	20240227	144200	580756750	50700	50500	50700	50500	179
252	20240227	144100	571707150	50500	50500	50500	50500	45
253	20240227	144000	569434650	50600	50600	50700	50600	170
254	20240227	143900	560822950	50700	50600	50700	50600	102
255	20240227	143800	555653350	50500	50600	50600	50500	15
256	20240227	143700	554895250	50700	50600	50700	50600	164
257	20240227	143600	546584750	50700	50700	50700	50700	82
258	20240227	143500	542427350	50700	50500	50700	50500	317
259	20240227	143400	526383550	50500	50500	50500	50500	56
260	20240227	143300	523555550	50500	50500	50500	50500	72
261	20240227	143200	519919550	50500	50500	50500	50500	71
262	20240227	143100	516334050	50400	50400	50500	50400	74
263	20240227	143000	512597250	50400	50300	50400	50300	30
264	20240227	142900	511085450	50300	50300	50400	50300	88
265	20240227	142800	506650550	50300	50300	50300	50300	85
266	20240227	142700	502375050	50300	50200	50400	50200	34
267	20240227	142600	500662150	50200	50200	50200	50200	0
268	20240227	142500	500662150	50200	50200	50200	50200	2
269	20240227	142400	500561750	50100	50300	50300	50100	158
270	20240227	142300	492622650	50200	50200	50200	50200	38
271	20240227	142200	490715050	50100	50100	50100	50100	0
272	20240227	142100	490715050	50100	50200	50200	50100	25
273	20240227	142000	489460250	50100	50200	50300	50100	178
274	20240227	141900	480523850	50100	50100	50100	50100	1
275	20240227	141800	480473750	50100	50100	50100	50100	1
276	20240227	141700	480423650	50100	50200	50200	50100	10
277	20240227	141600	479921750	50100	50100	50100	50100	11
278	20240227	141500	479370650	50100	50100	50100	50100	1
279	20240227	141400	479320550	50100	50100	50100	50100	0
280	20240227	141300	479320550	50100	50100	50100	50100	1
281	20240227	141200	479270450	50100	50100	50100	50100	22
282	20240227	141100	478168250	50100	50100	50100	50100	1
283	20240227	141000	478118150	50100	50100	50200	50100	16
284	20240227	140900	477316350	50100	50100	50100	50100	0
285	20240227	140800	477316350	50100	50200	50200	50100	21
286	20240227	140700	476262250	50100	50200	50200	50100	44
287	20240227	140600	474053550	50200	50200	50200	50200	3
288	20240227	140500	473902950	50200	50200	50200	50200	7
289	20240227	140400	473551550	50200	50200	50200	50200	51
290	20240227	140300	470991350	50200	50200	50200	50200	1
291	20240227	140200	470941150	50200	50200	50200	50200	1
292	20240227	140100	470890950	50200	50200	50200	50200	0
293	20240227	140000	470890950	50200	50300	50300	50200	3
294	20240227	135900	470740250	50200	50300	50300	50200	14
295	20240227	135800	470036150	50200	50300	50300	50200	117
296	20240227	135700	464151150	50200	50200	50200	50200	0
297	20240227	135600	464151150	50200	50200	50200	50200	1
298	20240227	135500	464100950	50200	50200	50200	50200	2
299	20240227	135400	464000550	50200	50200	50200	50200	11
300	20240227	135300	463448350	50200	50200	50200	50200	0
301	20240227	135200	463448350	50200	50300	50300	50200	3
302	20240227	135100	463297550	50200	50200	50200	50200	21
303	20240227	135000	462243350	50200	50300	50300	50200	64
304	20240227	134900	459024250	50300	50300	50300	50300	4
305	20240227	134800	458823050	50300	50300	50300	50300	1
306	20240227	134700	458772750	50300	50300	50300	50300	1
307	20240227	134600	458722450	50300	50300	50300	50300	1
308	20240227	134500	458672150	50300	50300	50300	50300	1
309	20240227	134400	458621850	50300	50300	50300	50300	0
310	20240227	134300	458621850	50300	50300	50300	50300	2
311	20240227	134200	458521250	50300	50300	50300	50300	5
312	20240227	134100	458269750	50300	50300	50300	50300	1
313	20240227	134000	458219450	50400	50400	50400	50400	42
314	20240227	133900	456102650	50400	50400	50500	50400	19
315	20240227	133800	455144750	50300	50300	50300	50300	1
316	20240227	133700	455094450	50300	50300	50300	50300	2
317	20240227	133600	454993850	50300	50300	50300	50300	0
318	20240227	133500	454993850	50300	50400	50400	50300	12
319	20240227	133400	454389150	50300	50300	50300	50300	1
320	20240227	133300	454338850	50300	50300	50300	50300	1
321	20240227	133200	454288550	50300	50300	50300	50300	1
322	20240227	133100	454238250	50400	50400	50400	50400	65
323	20240227	133000	450962250	50500	50500	50500	50500	1
324	20240227	132900	450911750	50500	50400	50500	50400	47
325	20240227	132800	448542550	50300	50300	50300	50300	0
326	20240227	132700	448542550	50300	50300	50300	50300	1
327	20240227	132600	448492250	50300	50300	50300	50300	11
328	20240227	132500	447938950	50300	50300	50300	50300	1
329	20240227	132400	447888650	50400	50400	50400	50400	0
330	20240227	132300	447888650	50400	50400	50400	50400	1
331	20240227	132200	447838250	50300	50300	50300	50300	0
332	20240227	132100	447838250	50300	50300	50300	50300	0
333	20240227	132000	447838250	50300	50300	50300	50300	1
334	20240227	131900	447787950	50300	50300	50300	50300	0
335	20240227	131800	447787950	50300	50300	50300	50300	1
336	20240227	131700	447737650	50400	50400	50400	50400	37
337	20240227	131600	445872850	50500	50200	50500	50200	232
338	20240227	131500	434205450	50100	50100	50100	50100	0
339	20240227	131400	434205450	50100	50100	50100	50100	1
340	20240227	131300	434155350	50200	50200	50200	50200	28
341	20240227	131200	432749750	50100	50100	50100	50100	10
342	20240227	131100	432248750	50200	50200	50200	50200	21
343	20240227	131000	431194550	50200	50200	50200	50200	0
344	20240227	130900	431194550	50200	50200	50200	50200	12
345	20240227	130800	430592150	50200	50200	50200	50200	1
346	20240227	130700	430541950	50200	50200	50200	50200	0
347	20240227	130600	430541950	50200	50200	50200	50200	1
348	20240227	130500	430491750	50300	50300	50300	50300	0
349	20240227	130400	430491750	50300	50300	50300	50300	18
350	20240227	130300	429586350	50300	50300	50300	50300	13
351	20240227	130200	428932450	50500	50500	50500	50500	0
352	20240227	130100	428932450	50500	50300	50500	50300	14
353	20240227	130000	428228050	50500	50500	50500	50500	0
354	20240227	125900	428228050	50500	50500	50500	50500	2
355	20240227	125800	428127050	50400	50400	50400	50400	60
356	20240227	125700	425103050	50400	50400	50400	50400	3
357	20240227	125600	424951850	50300	50300	50300	50300	0
358	20240227	125500	424951850	50300	50300	50300	50300	1
359	20240227	125400	424901550	50300	50400	50400	50300	113
360	20240227	125300	419216350	50300	50300	50300	50300	0
361	20240227	125200	419216350	50300	50300	50300	50300	13
362	20240227	125100	418562450	50400	50400	50400	50400	34
363	20240227	125000	416848850	50300	50300	50300	50300	0
364	20240227	124900	416848850	50300	50300	50300	50300	0
365	20240227	124800	416848850	50300	50300	50300	50300	0
366	20240227	124700	416848850	50300	50300	50300	50300	0
367	20240227	124600	416848850	50300	50300	50300	50300	0
368	20240227	124500	416848850	50300	50300	50300	50300	1
369	20240227	124400	416798550	50400	50400	50400	50400	13
370	20240227	124300	416143350	50600	50500	50600	50500	20
371	20240227	124200	415132350	50300	50300	50300	50300	0
372	20240227	124100	415132350	50300	50500	50600	50300	268
373	20240227	124000	401600050	50600	50500	50600	50500	13
374	20240227	123900	400943250	50500	50500	50500	50500	25
375	20240227	123800	399680750	50600	50500	50600	50500	57
376	20240227	123700	396801650	50600	50600	50600	50600	0
377	20240227	123600	396801650	50600	50600	50600	50600	20
378	20240227	123500	395789650	50600	50600	50600	50600	0
379	20240227	123400	395789650	50600	50600	50600	50600	1
380	20240227	123300	395739050	50600	50600	50600	50600	0
381	20240227	123200	395739050	50600	50500	50600	50500	13
382	20240227	123100	395082250	50500	50400	50500	50400	101
383	20240227	123000	389988650	50400	50400	50400	50400	20
384	20240227	122900	388980650	50400	50400	50400	50400	7
385	20240227	122800	388627850	50400	50400	50400	50400	22
386	20240227	122700	387519050	50400	50400	50400	50400	0
387	20240227	122600	387519050	50400	50400	50400	50400	15
388	20240227	122500	386763050	50400	50400	50400	50400	0
389	20240227	122400	386763050	50400	50400	50400	50400	0
390	20240227	122300	386763050	50400	50300	50400	50300	93
391	20240227	122200	382083950	50300	50300	50300	50300	35
392	20240227	122100	380323450	50300	50300	50300	50300	0
393	20240227	122000	380323450	50300	50300	50300	50300	0
394	20240227	121900	380323450	50300	50300	50300	50300	0
395	20240227	121800	380323450	50300	50300	50300	50300	0
396	20240227	121700	380323450	50300	50200	50300	50200	161
397	20240227	121600	372231650	50200	50200	50200	50200	0
398	20240227	121500	372231650	50200	50200	50200	50200	1
399	20240227	121400	372181450	50200	50200	50200	50200	0
400	20240227	121300	372181450	50200	50200	50200	50200	0
401	20240227	121200	372181450	50200	50200	50200	50200	1
402	20240227	121100	372131250	50200	50200	50200	50200	0
403	20240227	121000	372131250	50200	50200	50200	50200	1
404	20240227	120900	372081050	50200	50100	50200	50100	52
405	20240227	120800	369475650	50100	50100	50100	50100	3
406	20240227	120700	369325350	50100	50100	50100	50100	0
407	20240227	120600	369325350	50100	50100	50100	50100	26
408	20240227	120500	368022750	50100	50100	50100	50100	13
409	20240227	120400	367371450	50100	50000	50100	49950	196
410	20240227	120300	357559600	50000	50000	50000	50000	26
411	20240227	120200	356259600	50100	50100	50100	50100	0
412	20240227	120100	356259600	50100	49850	50100	49850	133
413	20240227	120000	349611450	49900	49900	49900	49900	0
414	20240227	115900	349611450	49900	49900	49900	49900	0
415	20240227	115800	349611450	49900	49900	49900	49900	0
416	20240227	115700	349611450	49900	50000	50000	49900	102
417	20240227	115600	344512750	50000	50000	50000	50000	0
418	20240227	115500	344512750	50000	50000	50000	50000	1
419	20240227	115400	344462750	50000	50000	50000	50000	0
420	20240227	115300	344462750	50000	50000	50000	50000	0
421	20240227	115200	344462750	50000	50000	50000	50000	0
422	20240227	115100	344462750	50000	50000	50000	50000	1
423	20240227	115000	344412750	50000	50000	50000	50000	0
424	20240227	114900	344412750	50000	50000	50000	50000	0
425	20240227	114800	344412750	50000	50000	50000	50000	0
426	20240227	114700	344412750	50000	50000	50000	50000	0
427	20240227	114600	344412750	50000	49900	50000	49850	447
428	20240227	114500	322117350	49850	49850	49850	49850	1
429	20240227	114400	322067500	49850	49850	49850	49850	0
430	20240227	114300	322067500	49850	49850	49850	49850	0
431	20240227	114200	322067500	49850	49850	49850	49850	13
432	20240227	114100	321419450	49850	49850	49850	49850	62
433	20240227	114000	318328750	49800	49800	49800	49800	0
434	20240227	113900	318328750	49800	49800	49800	49800	0
435	20240227	113800	318328750	49800	49800	49800	49800	0
436	20240227	113700	318328750	49800	49800	49800	49800	13
437	20240227	113600	317681350	49750	49750	49750	49750	0
438	20240227	113500	317681350	49750	49900	49900	49750	71
439	20240227	113400	314146900	49900	49900	49900	49900	0
440	20240227	113300	314146900	49900	49900	49900	49900	0
441	20240227	113200	314146900	49900	49750	49900	49750	153
442	20240227	113100	306514150	49750	49900	49900	49750	16
443	20240227	113000	305717700	49750	49750	49750	49750	64
444	20240227	112900	302533700	49750	49750	49750	49750	0
445	20240227	112800	302533700	49750	49800	49800	49750	48
446	20240227	112700	300144350	49800	49850	49850	49800	128
447	20240227	112600	293767950	49900	49900	49900	49900	0
448	20240227	112500	293767950	49900	49900	49900	49900	0
449	20240227	112400	293767950	49900	49900	49900	49900	0
450	20240227	112300	293767950	49900	49900	49900	49900	0
451	20240227	112200	293767950	49900	49900	49900	49900	26
452	20240227	112100	292470550	49900	49850	49900	49850	43
453	20240227	112000	290325500	49900	49900	49900	49900	19
454	20240227	111900	289377400	49900	49900	49900	49900	0
455	20240227	111800	289377400	49900	49900	49900	49900	66
456	20240227	111700	286084000	49900	49900	49900	49900	0
457	20240227	111600	286084000	49900	49900	49900	49900	0
458	20240227	111500	286084000	49900	49900	49900	49900	0
459	20240227	111400	286084000	49900	49900	49900	49900	0
460	20240227	111300	286084000	49900	49900	49900	49900	0
461	20240227	111200	286084000	49900	49900	49900	49900	0
462	20240227	111100	286084000	49900	49900	49900	49900	0
463	20240227	111000	286084000	49900	49900	49900	49900	0
464	20240227	110900	286084000	49900	49900	49900	49900	0
465	20240227	110800	286084000	49900	49900	49900	49900	148
466	20240227	110700	278698800	49950	49950	49950	49950	1
467	20240227	110600	278648850	49950	50000	50000	49950	50
468	20240227	110500	276149000	50000	50000	50000	50000	50
469	20240227	110400	273649000	50000	50000	50000	50000	305
470	20240227	110300	258399000	50000	50000	50000	50000	0
471	20240227	110200	258399000	50000	50000	50000	50000	4
472	20240227	110100	258199000	50100	50100	50100	50100	1
473	20240227	110000	258148900	50100	50100	50100	50100	1
474	20240227	105900	258098800	50000	50000	50000	50000	0
475	20240227	105800	258098800	50000	50000	50000	50000	0
476	20240227	105700	258098800	50000	50000	50000	50000	35
477	20240227	105600	256348800	50000	50000	50000	50000	198
478	20240227	105500	246448800	50100	50100	50100	50100	0
479	20240227	105400	246448800	50100	50100	50100	50100	0
480	20240227	105300	246448800	50100	50100	50100	50100	150
481	20240227	105200	238933800	50100	50100	50100	50100	0
482	20240227	105100	238933800	50100	50100	50100	50100	1
483	20240227	105000	238883700	50100	50100	50100	50100	0
484	20240227	104900	238883700	50100	50100	50100	50100	0
485	20240227	104800	238883700	50100	50100	50100	50100	0
486	20240227	104700	238883700	50100	50100	50100	50100	27
487	20240227	104600	237531000	50100	50100	50100	50100	5
488	20240227	104500	237280500	50000	50000	50000	50000	0
489	20240227	104400	237280500	50000	50000	50000	50000	10
490	20240227	104300	236780500	50000	50000	50000	50000	0
491	20240227	104200	236780500	50000	50000	50000	50000	0
492	20240227	104100	236780500	50000	50100	50100	50000	31
493	20240227	104000	235227500	50100	50100	50100	50100	50
494	20240227	103900	232722500	50100	50100	50100	50100	2
495	20240227	103800	232622300	50100	50100	50100	50100	53
496	20240227	103700	229967000	50100	50100	50100	50000	61
497	20240227	103600	226913200	50000	49800	50000	49800	958
498	20240227	103500	179123050	49700	49700	49700	49700	0
499	20240227	103400	179123050	49700	49700	49700	49700	0
500	20240227	103300	179123050	49700	49700	49700	49700	0
501	20240227	103200	179123050	49700	49700	49700	49700	0
502	20240227	103100	179123050	49700	49600	49700	49600	244
503	20240227	103000	167007650	49550	49550	49550	49550	3
504	20240227	102900	166859000	49550	49550	49550	49550	0
505	20240227	102800	166859000	49550	49550	49550	49550	17
506	20240227	102700	166016650	49550	49550	49550	49550	13
507	20240227	102600	165372500	49550	49550	49550	49550	0
508	20240227	102500	165372500	49550	49550	49550	49550	0
509	20240227	102400	165372500	49550	49550	49550	49550	23
510	20240227	102300	164232850	49600	49600	49600	49600	2
511	20240227	102200	164133650	49550	49550	49550	49550	0
512	20240227	102100	164133650	49550	49550	49550	49550	2
513	20240227	102000	164034550	49500	49550	49550	49500	210
514	20240227	101900	153636250	49550	49550	49550	49500	104
515	20240227	101800	148485850	49550	49550	49600	49550	96
516	20240227	101700	143729000	49550	49700	49700	49550	92
517	20240227	101600	139169700	49550	49550	49700	49550	85
518	20240227	101500	134957350	49550	49550	49550	49550	144
519	20240227	101400	127822150	49550	49550	49600	49550	106
520	20240227	101300	122569750	49600	49600	49600	49600	40
521	20240227	101200	120585750	49650	49650	49700	49650	111
522	20240227	101100	115074550	49650	49650	49650	49650	56
523	20240227	101000	112294150	49650	49700	49700	49650	43
524	20240227	100900	110159150	49700	49700	49700	49700	0
525	20240227	100800	110159150	49700	49700	49700	49700	1
526	20240227	100700	110109450	49700	49700	49700	49700	0
527	20240227	100600	110109450	49700	49700	49700	49700	0
528	20240227	100500	110109450	49700	49700	49700	49700	0
529	20240227	100400	110109450	49700	49700	49700	49700	5
530	20240227	100300	109860950	49700	49650	49700	49650	15
531	20240227	100200	109116150	49650	49650	49650	49650	0
532	20240227	100100	109116150	49650	49600	49650	49600	25
533	20240227	100000	107876100	49600	49600	49600	49600	1
534	20240227	095900	107826500	49600	49600	49600	49600	0
535	20240227	095800	107826500	49600	49600	49600	49600	0
536	20240227	095700	107826500	49600	49600	49600	49600	1
537	20240227	095600	107776900	49550	49550	49550	49550	51
538	20240227	095500	105249850	49600	49600	49600	49600	197
539	20240227	095400	95478650	49650	49650	49650	49650	36
540	20240227	095300	93691250	49650	49650	49650	49650	0
541	20240227	095200	93691250	49650	49700	49700	49650	27
542	20240227	095100	92350000	49650	49650	49650	49650	0
543	20240227	095000	92350000	49650	49650	49650	49650	0
544	20240227	094900	92350000	49650	49650	49650	49650	0
545	20240227	094800	92350000	49650	49700	49700	49650	14
546	20240227	094700	91654850	49700	49700	49700	49700	13
547	20240227	094600	91008750	49800	49700	49800	49700	39
548	20240227	094500	89068450	49600	49600	49600	49600	0
549	20240227	094400	89068450	49600	49650	49700	49600	72
550	20240227	094300	85495300	49700	49700	49700	49700	0
551	20240227	094200	85495300	49700	49700	49700	49700	6
552	20240227	094100	85197100	49650	49750	49750	49650	24
553	20240227	094000	84004200	49650	49650	49650	49650	13
554	20240227	093900	83358750	49650	49650	49650	49650	0
555	20240227	093800	83358750	49650	49700	49700	49650	68
556	20240227	093700	79979750	49750	49750	49750	49750	6
557	20240227	093600	79681250	49750	49750	49750	49750	2
558	20240227	093500	79581750	49750	49750	49850	49700	115
559	20240227	093400	73856650	49800	49850	49850	49750	255
560	20240227	093300	61158100	49950	49950	49950	49950	0
561	20240227	093200	61158100	49950	49950	49950	49950	1
562	20240227	093100	61108150	49950	49950	49950	49950	2
563	20240227	093000	61008250	49850	49950	49950	49850	9
564	20240227	092900	60559500	49950	49950	49950	49950	0
565	20240227	092800	60559500	49950	49950	49950	49950	1
566	20240227	092700	60509550	50000	49800	50000	49800	49
567	20240227	092600	58065250	49850	49850	49850	49850	12
568	20240227	092500	57467050	49850	49850	49850	49850	3
569	20240227	092400	57317500	49800	50000	50000	49800	60
570	20240227	092300	54322700	50000	50000	50000	50000	24
571	20240227	092200	53122700	50100	50100	50100	50100	0
572	20240227	092100	53122700	50100	50000	50100	50000	15
573	20240227	092000	52372500	50000	50000	50000	50000	26
574	20240227	091900	51072500	50200	50200	50200	50200	0
575	20240227	091800	51072500	50200	49950	50200	49900	46
576	20240227	091700	48774400	49900	49900	50100	49900	80
577	20240227	091600	44779700	49900	49900	49900	49900	21
578	20240227	091500	43731800	49900	49900	49900	49900	29
579	20240227	091400	42284700	49850	49850	49850	49850	5
580	20240227	091300	42035450	49850	49850	49850	49850	2
581	20240227	091200	41935750	49850	49800	49850	49800	19
582	20240227	091100	40989100	49850	49850	49850	49800	62
583	20240227	091000	37898600	49850	49850	49850	49850	0
584	20240227	090900	37898600	49850	49850	49850	49850	15
585	20240227	090800	37150850	49850	49600	49850	49600	43
586	20240227	090700	35011950	49500	49500	49500	49500	15
587	20240227	090600	34269450	49550	49600	49800	49550	82
588	20240227	090500	30201950	49650	50200	50600	49650	63
589	20240227	090400	27055250	49800	50200	50200	49800	170
590	20240227	090300	18571700	50200	50100	50200	50000	45
591	20240227	090200	16320500	50100	50100	50100	50100	119
592	20240227	090100	10358600	50100	50400	50400	50100	44
593	20240227	090000	8144000	50400	50600	50600	50400	161