KissMeData/009240/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185100	610893400	49850	49850	49850	49850	784
3	20240228	185000	610893400	49850	49850	49850	49850	0
4	20240228	184900	610893400	49850	49850	49850	49850	0
5	20240228	184800	610893400	49850	49850	49850	49850	0
6	20240228	184700	610893400	49850	49850	49850	49850	0
7	20240228	184600	610893400	49850	49850	49850	49850	0
8	20240228	184500	610893400	49850	49850	49850	49850	0
9	20240228	184400	610893400	49850	49850	49850	49850	0
10	20240228	184300	610893400	49850	49850	49850	49850	0
11	20240228	184200	610893400	49850	49850	49850	49850	0
12	20240228	184100	610893400	49850	49850	49850	49850	0
13	20240228	184000	610893400	49850	49850	49850	49850	0
14	20240228	183900	610893400	49850	49850	49850	49850	0
15	20240228	183800	610893400	49850	49850	49850	49850	0
16	20240228	183700	610893400	49850	49850	49850	49850	0
17	20240228	183600	610893400	49850	49850	49850	49850	0
18	20240228	183500	610893400	49850	49850	49850	49850	0
19	20240228	183400	610893400	49850	49850	49850	49850	0
20	20240228	183300	610893400	49850	49850	49850	49850	0
21	20240228	183200	610893400	49850	49850	49850	49850	0
22	20240228	183100	610893400	49850	49850	49850	49850	0
23	20240228	183000	610893400	49850	49850	49850	49850	0
24	20240228	182900	610893400	49850	49850	49850	49850	0
25	20240228	182800	610893400	49850	49850	49850	49850	0
26	20240228	182700	610893400	49850	49850	49850	49850	0
27	20240228	182600	610893400	49850	49850	49850	49850	0
28	20240228	182500	610893400	49850	49850	49850	49850	0
29	20240228	182400	610893400	49850	49850	49850	49850	0
30	20240228	182300	610893400	49850	49850	49850	49850	0
31	20240228	182200	610893400	49850	49850	49850	49850	0
32	20240228	182100	610893400	49850	49850	49850	49850	784
33	20240228	182000	610893400	49850	49850	49850	49850	0
34	20240228	181900	610893400	49850	49850	49850	49850	0
35	20240228	181800	610893400	49850	49850	49850	49850	0
36	20240228	181700	610893400	49850	49850	49850	49850	0
37	20240228	181600	610893400	49850	49850	49850	49850	0
38	20240228	181500	610893400	49850	49850	49850	49850	0
39	20240228	181400	610893400	49850	49850	49850	49850	0
40	20240228	181300	610893400	49850	49850	49850	49850	0
41	20240228	181200	610893400	49850	49850	49850	49850	0
42	20240228	181100	610893400	49850	49850	49850	49850	0
43	20240228	181000	610893400	49850	49850	49850	49850	0
44	20240228	180900	610893400	49850	49850	49850	49850	0
45	20240228	180800	610893400	49850	49850	49850	49850	0
46	20240228	180700	610893400	49850	49850	49850	49850	0
47	20240228	180600	610893400	49850	49850	49850	49850	0
48	20240228	180500	610893400	49850	49850	49850	49850	0
49	20240228	180400	610893400	49850	49850	49850	49850	0
50	20240228	180300	610893400	49850	49850	49850	49850	0
51	20240228	180200	610893400	49850	49850	49850	49850	0
52	20240228	180100	610893400	49850	49850	49850	49850	0
53	20240228	180000	610893400	49850	49850	49850	49850	0
54	20240228	175900	610893400	49850	49850	49850	49850	0
55	20240228	175800	610893400	49850	49850	49850	49850	0
56	20240228	175700	610893400	49850	49850	49850	49850	0
57	20240228	175600	610893400	49850	49850	49850	49850	0
58	20240228	175500	610893400	49850	49850	49850	49850	0
59	20240228	175400	610893400	49850	49850	49850	49850	0
60	20240228	175300	610893400	49850	49850	49850	49850	0
61	20240228	175200	610893400	49850	49850	49850	49850	0
62	20240228	175100	610893400	49850	49850	49850	49850	784
63	20240228	175000	610893400	49850	49850	49850	49850	0
64	20240228	174900	610893400	49850	49850	49850	49850	0
65	20240228	174800	610893400	49850	49850	49850	49850	0
66	20240228	174700	610893400	49850	49850	49850	49850	0
67	20240228	174600	610893400	49850	49850	49850	49850	0
68	20240228	174500	610893400	49850	49850	49850	49850	0
69	20240228	174400	610893400	49850	49850	49850	49850	0
70	20240228	174300	610893400	49850	49850	49850	49850	0
71	20240228	174200	610893400	49850	49850	49850	49850	0
72	20240228	174100	610893400	49850	49850	49850	49850	0
73	20240228	174000	610893400	49850	49850	49850	49850	0
74	20240228	173900	610893400	49850	49850	49850	49850	0
75	20240228	173800	610893400	49850	49850	49850	49850	0
76	20240228	173700	610893400	49850	49850	49850	49850	0
77	20240228	173600	610893400	49850	49850	49850	49850	0
78	20240228	173500	610893400	49850	49850	49850	49850	0
79	20240228	173400	610893400	49850	49850	49850	49850	0
80	20240228	173300	610893400	49850	49850	49850	49850	0
81	20240228	173200	610893400	49850	49850	49850	49850	0
82	20240228	173100	610893400	49850	49850	49850	49850	0
83	20240228	173000	610893400	49850	49850	49850	49850	0
84	20240228	172900	610893400	49850	49850	49850	49850	0
85	20240228	172800	610893400	49850	49850	49850	49850	0
86	20240228	172700	610893400	49850	49850	49850	49850	0
87	20240228	172600	610893400	49850	49850	49850	49850	0
88	20240228	172500	610893400	49850	49850	49850	49850	0
89	20240228	172400	610893400	49850	49850	49850	49850	0
90	20240228	172300	610893400	49850	49850	49850	49850	0
91	20240228	172200	610893400	49850	49850	49850	49850	0
92	20240228	172100	610893400	49850	49850	49850	49850	784
93	20240228	172000	610893400	49850	49850	49850	49850	0
94	20240228	171900	610893400	49850	49850	49850	49850	0
95	20240228	171800	610893400	49850	49850	49850	49850	0
96	20240228	171700	610893400	49850	49850	49850	49850	0
97	20240228	171600	610893400	49850	49850	49850	49850	0
98	20240228	171500	610893400	49850	49850	49850	49850	0
99	20240228	171400	610893400	49850	49850	49850	49850	0
100	20240228	171300	610893400	49850	49850	49850	49850	0
101	20240228	171200	610893400	49850	49850	49850	49850	0
102	20240228	171100	610893400	49850	49850	49850	49850	0
103	20240228	171000	610893400	49850	49850	49850	49850	0
104	20240228	170900	610893400	49850	49850	49850	49850	0
105	20240228	170800	610893400	49850	49850	49850	49850	0
106	20240228	170700	610893400	49850	49850	49850	49850	0
107	20240228	170600	610893400	49850	49850	49850	49850	0
108	20240228	170500	610893400	49850	49850	49850	49850	0
109	20240228	170400	610893400	49850	49850	49850	49850	0
110	20240228	170300	610893400	49850	49850	49850	49850	0
111	20240228	170200	610893400	49850	49850	49850	49850	0
112	20240228	170100	610893400	49850	49850	49850	49850	0
113	20240228	170000	610893400	49850	49850	49850	49850	0
114	20240228	165900	610893400	49850	49850	49850	49850	0
115	20240228	165800	610893400	49850	49850	49850	49850	0
116	20240228	165700	610893400	49850	49850	49850	49850	0
117	20240228	165600	610893400	49850	49850	49850	49850	0
118	20240228	165500	610893400	49850	49850	49850	49850	0
119	20240228	165400	610893400	49850	49850	49850	49850	0
120	20240228	165300	610893400	49850	49850	49850	49850	0
121	20240228	165200	610893400	49850	49850	49850	49850	0
122	20240228	165100	610893400	49850	49850	49850	49850	784
123	20240228	165000	610893400	49850	49850	49850	49850	0
124	20240228	164900	610893400	49850	49850	49850	49850	0
125	20240228	164800	610893400	49850	49850	49850	49850	0
126	20240228	164700	610893400	49850	49850	49850	49850	0
127	20240228	164600	610893400	49850	49850	49850	49850	0
128	20240228	164500	610893400	49850	49850	49850	49850	0
129	20240228	164400	610893400	49850	49850	49850	49850	0
130	20240228	164300	610893400	49850	49850	49850	49850	0
131	20240228	164200	610893400	49850	49850	49850	49850	0
132	20240228	164100	610893400	49850	49850	49850	49850	0
133	20240228	164000	610893400	49850	49850	49850	49850	0
134	20240228	163900	610893400	49850	49850	49850	49850	0
135	20240228	163800	610893400	49850	49850	49850	49850	0
136	20240228	163700	610893400	49850	49850	49850	49850	0
137	20240228	163600	610893400	49850	49850	49850	49850	0
138	20240228	163500	610893400	49850	49850	49850	49850	0
139	20240228	163400	610893400	49850	49850	49850	49850	0
140	20240228	163300	610893400	49850	49850	49850	49850	0
141	20240228	163200	610893400	49850	49850	49850	49850	0
142	20240228	163100	610893400	49850	49850	49850	49850	0
143	20240228	163000	610893400	49850	49850	49850	49850	0
144	20240228	162900	610893400	49850	49850	49850	49850	0
145	20240228	162800	610893400	49850	49850	49850	49850	0
146	20240228	162700	610893400	49850	49850	49850	49850	0
147	20240228	162600	610893400	49850	49850	49850	49850	0
148	20240228	162500	610893400	49850	49850	49850	49850	0
149	20240228	162400	610893400	49850	49850	49850	49850	0
150	20240228	162300	610893400	49850	49850	49850	49850	0
151	20240228	162200	610893400	49850	49850	49850	49850	0
152	20240228	162100	610893400	49850	49850	49850	49850	784
153	20240228	162000	610893400	49850	49850	49850	49850	0
154	20240228	161900	610893400	49850	49850	49850	49850	0
155	20240228	161800	610893400	49850	49850	49850	49850	0
156	20240228	161700	610893400	49850	49850	49850	49850	0
157	20240228	161600	610893400	49850	49850	49850	49850	0
158	20240228	161500	610893400	49850	49850	49850	49850	0
159	20240228	161400	610893400	49850	49850	49850	49850	0
160	20240228	161300	610893400	49850	49850	49850	49850	0
161	20240228	161200	610893400	49850	49850	49850	49850	0
162	20240228	161100	610893400	49850	49850	49850	49850	0
163	20240228	161000	610893400	49850	49850	49850	49850	0
164	20240228	160900	610893400	49850	49850	49850	49850	0
165	20240228	160800	610893400	49850	49850	49850	49850	0
166	20240228	160700	610893400	49850	49850	49850	49850	0
167	20240228	160600	610893400	49850	49850	49850	49850	0
168	20240228	160500	610893400	49850	49850	49850	49850	0
169	20240228	160400	610893400	49850	49850	49850	49850	0
170	20240228	160300	610893400	49850	49850	49850	49850	0
171	20240228	160200	610893400	49850	49850	49850	49850	0
172	20240228	160100	610893400	49850	49850	49850	49850	0
173	20240228	160000	610893400	49850	49850	49850	49850	0
174	20240228	155900	610893400	49850	49850	49850	49850	0
175	20240228	155800	610893400	49850	49850	49850	49850	0
176	20240228	155700	610893400	49850	49850	49850	49850	0
177	20240228	155600	610893400	49850	49850	49850	49850	0
178	20240228	155500	610893400	49850	49850	49850	49850	0
179	20240228	155400	610893400	49850	49850	49850	49850	0
180	20240228	155300	610893400	49850	49850	49850	49850	0
181	20240228	155200	610893400	49850	49850	49850	49850	0
182	20240228	155100	610893400	49850	49850	49850	49850	784
183	20240228	155000	610893400	49850	49850	49850	49850	0
184	20240228	154900	610893400	49850	49850	49850	49850	0
185	20240228	154800	610893400	49850	49850	49850	49850	0
186	20240228	154700	610893400	49850	49850	49850	49850	0
187	20240228	154600	610893400	49850	49850	49850	49850	0
188	20240228	154500	610893400	49850	49850	49850	49850	0
189	20240228	154400	610893400	49850	49850	49850	49850	0
190	20240228	154300	610893400	49850	49850	49850	49850	0
191	20240228	154200	610893400	49850	49850	49850	49850	0
192	20240228	154100	610893400	49850	49850	49850	49850	0
193	20240228	154000	610893400	49850	49850	49850	49850	0
194	20240228	153900	610893400	49850	49850	49850	49850	0
195	20240228	153800	610893400	49850	49850	49850	49850	0
196	20240228	153700	610893400	49850	49850	49850	49850	0
197	20240228	153600	610893400	49850	49850	49850	49850	0
198	20240228	153500	610893400	49850	49850	49850	49850	0
199	20240228	153400	610893400	49850	49850	49850	49850	0
200	20240228	153300	610893400	49850	49850	49850	49850	0
201	20240228	153200	610893400	49850	49850	49850	49850	0
202	20240228	153100	610893400	49850	49850	49850	49850	0
203	20240228	153000	610893400	49850	49850	49850	49850	784
204	20240228	152900	571811000	49850	49850	49850	49850	0
205	20240228	152800	571811000	49850	49850	49850	49850	0
206	20240228	152700	571811000	49850	49850	49850	49850	0
207	20240228	152600	571811000	49850	49850	49850	49850	0
208	20240228	152500	571811000	49850	49850	49850	49850	0
209	20240228	152400	571811000	49850	49850	49850	49850	0
210	20240228	152300	571811000	49850	49850	49850	49850	0
211	20240228	152200	571811000	49850	49850	49850	49850	0
212	20240228	152100	571811000	49850	49850	49850	49850	0
213	20240228	152000	571811000	49850	49850	49850	49850	0
214	20240228	151900	571811000	49850	50000	50000	49850	9
215	20240228	151800	571361600	50000	49950	50000	49850	99
216	20240228	151700	566423150	49950	49900	49950	49900	102
217	20240228	151600	561332700	49950	49950	49950	49900	42
218	20240228	151500	559234850	49950	49900	49950	49900	28
219	20240228	151400	557836300	49900	49900	49900	49850	13
220	20240228	151300	557187650	49900	49850	49900	49850	32
221	20240228	151200	555591050	49850	49850	49900	49850	28
222	20240228	151100	554193950	49850	49900	49900	49850	51
223	20240228	151000	551650200	49850	49900	49900	49850	82
224	20240228	150900	547558450	49950	49900	49950	49900	933
225	20240228	150800	501000450	49900	49950	49950	49900	125
226	20240228	150700	494757250	49900	49950	50000	49900	533
227	20240228	150600	468139600	49950	49950	49950	49950	1
228	20240228	150500	468089650	49950	49950	49950	49950	21
229	20240228	150400	467040700	49950	50000	50000	49950	7
230	20240228	150300	466690800	50000	50000	50000	49950	52
231	20240228	150200	464090850	49950	49950	49950	49950	26
232	20240228	150100	462792150	49950	50000	50000	49950	2
233	20240228	150000	462692200	49950	49950	49950	49950	28
234	20240228	145900	461293600	49950	49950	49950	49950	23
235	20240228	145800	460144750	49950	50000	50000	49950	17
236	20240228	145700	459295550	49950	49950	49950	49950	2
237	20240228	145600	459195650	49950	49950	49950	49950	21
238	20240228	145500	458146700	49950	49950	49950	49950	3
239	20240228	145400	457996850	49950	49950	49950	49950	16
240	20240228	145300	457197650	50000	49950	50000	49950	3
241	20240228	145200	457047750	49950	49950	49950	49950	22
242	20240228	145100	455948850	49950	49950	49950	49950	1
243	20240228	145000	455898900	50000	49950	50000	49950	5
244	20240228	144900	455649100	49950	49950	49950	49950	42
245	20240228	144800	453551200	49950	49950	49950	49950	2
246	20240228	144700	453451300	49950	49950	50000	49950	7
247	20240228	144600	453101600	49950	49950	49950	49950	1
248	20240228	144500	453051650	49950	50000	50000	49950	33
249	20240228	144400	451403250	49950	50000	50000	49950	12
250	20240228	144300	450803550	49950	50000	50000	49950	22
251	20240228	144200	449703650	49950	49950	49950	49950	2
252	20240228	144100	449603750	49950	49950	50000	49950	15
253	20240228	144000	448853850	49950	49950	50000	49950	4
254	20240228	143900	448654000	50000	49950	50000	49950	11
255	20240228	143800	448104050	49950	49950	49950	49950	22
256	20240228	143700	447005150	50000	49950	50000	49950	3
257	20240228	143600	446855200	49950	49950	49950	49950	1
258	20240228	143500	446805250	49950	49950	49950	49950	2
259	20240228	143400	446705350	49950	49950	50000	49950	56
260	20240228	143300	443908100	49950	49950	49950	49950	3
261	20240228	143200	443758250	49950	49950	49950	49950	1
262	20240228	143100	443708300	49950	49950	49950	49950	41
263	20240228	143000	441660350	49950	50000	50000	49950	26
264	20240228	142900	440360400	50000	50000	50000	50000	0
265	20240228	142800	440360400	50000	50000	50000	50000	0
266	20240228	142700	440360400	50000	50000	50000	50000	52
267	20240228	142600	437760400	49950	49950	49950	49950	1
268	20240228	142500	437710450	50000	50000	50000	50000	0
269	20240228	142400	437710450	50000	50000	50000	50000	5
270	20240228	142300	437460450	50000	50000	50000	50000	0
271	20240228	142200	437460450	50000	50000	50000	50000	0
272	20240228	142100	437460450	50000	50000	50000	50000	0
273	20240228	142000	437460450	50000	49950	50000	49950	21
274	20240228	141900	436411450	49950	49950	49950	49950	1
275	20240228	141800	436361500	50000	50000	50000	50000	0
276	20240228	141700	436361500	50000	50000	50000	50000	0
277	20240228	141600	436361500	50000	50000	50000	50000	20
278	20240228	141500	435361500	50000	50000	50000	50000	0
279	20240228	141400	435361500	50000	50000	50000	50000	0
280	20240228	141300	435361500	50000	50000	50000	50000	33
281	20240228	141200	433711500	49950	49950	49950	49950	1
282	20240228	141100	433661550	50100	50100	50100	50100	0
283	20240228	141000	433661550	50100	50100	50100	50100	0
284	20240228	140900	433661550	50100	49950	50100	49950	22
285	20240228	140800	432562350	49950	49950	49950	49950	1
286	20240228	140700	432512400	50100	50100	50100	50100	13
287	20240228	140600	431861100	50000	50000	50000	50000	1
288	20240228	140500	431811100	50000	50000	50000	50000	20
289	20240228	140400	430811100	50000	50100	50100	50000	3
290	20240228	140300	430660900	50000	50000	50000	50000	0
291	20240228	140200	430660900	50000	50000	50000	50000	40
292	20240228	140100	428660900	50000	50000	50000	50000	0
293	20240228	140000	428660900	50000	50000	50000	50000	2
294	20240228	135900	428560900	50000	50000	50000	50000	0
295	20240228	135800	428560900	50000	50000	50000	50000	20
296	20240228	135700	427560900	50000	50000	50000	50000	1
297	20240228	135600	427510900	50000	50000	50000	50000	0
298	20240228	135500	427510900	50000	50000	50000	50000	50
299	20240228	135400	425010900	50100	50100	50100	50100	0
300	20240228	135300	425010900	50100	50100	50100	50100	2
301	20240228	135200	424910700	50000	50000	50000	50000	17
302	20240228	135100	424060700	49950	50000	50000	49950	210
303	20240228	135000	413569650	50000	50000	50000	50000	1
304	20240228	134900	413519650	50000	50000	50000	50000	0
305	20240228	134800	413519650	50000	50000	50000	50000	0
306	20240228	134700	413519650	50000	50000	50000	50000	20
307	20240228	134600	412519650	50000	50000	50000	50000	0
308	20240228	134500	412519650	50000	50000	50000	50000	1
309	20240228	134400	412469650	50000	50000	50000	50000	20
310	20240228	134300	411469650	50000	50000	50000	50000	0
311	20240228	134200	411469650	50000	50000	50000	50000	0
312	20240228	134100	411469650	50000	50000	50000	50000	0
313	20240228	134000	411469650	50000	50000	50000	50000	20
314	20240228	133900	410469650	50000	50000	50000	50000	0
315	20240228	133800	410469650	50000	50000	50000	50000	0
316	20240228	133700	410469650	50000	50000	50000	50000	20
317	20240228	133600	409469650	50000	50000	50000	50000	0
318	20240228	133500	409469650	50000	50000	50000	50000	5
319	20240228	133400	409219650	50000	50000	50000	50000	0
320	20240228	133300	409219650	50000	50000	50000	50000	40
321	20240228	133200	407219650	50000	50000	50000	50000	0
322	20240228	133100	407219650	50000	50000	50000	50000	0
323	20240228	133000	407219650	50000	50000	50000	50000	0
324	20240228	132900	407219650	50000	50000	50000	50000	21
325	20240228	132800	406169650	50100	50100	50100	50000	36
326	20240228	132700	404367150	50200	50200	50200	50200	0
327	20240228	132600	404367150	50200	50200	50200	50200	0
328	20240228	132500	404367150	50200	50200	50200	50200	17
329	20240228	132400	403513750	50100	50100	50100	50100	80
330	20240228	132300	399505750	50000	50000	50000	50000	0
331	20240228	132200	399505750	50000	50000	50000	50000	21
332	20240228	132100	398455750	50000	50000	50000	50000	0
333	20240228	132000	398455750	50000	50000	50000	50000	0
334	20240228	131900	398455750	50000	50000	50000	50000	20
335	20240228	131800	397455750	50000	50000	50000	50000	36
336	20240228	131700	395655750	50000	50000	50000	50000	0
337	20240228	131600	395655750	50000	50000	50000	50000	6
338	20240228	131500	395355750	50000	50000	50000	50000	35
339	20240228	131400	393605750	50100	50100	50100	50100	0
340	20240228	131300	393605750	50100	50100	50100	50100	121
341	20240228	131200	387543650	50100	50100	50100	50100	20
342	20240228	131100	386541650	50100	50100	50100	50100	0
343	20240228	131000	386541650	50100	50100	50100	50100	1
344	20240228	130900	386491550	50100	50100	50100	50100	0
345	20240228	130800	386491550	50100	50100	50100	50100	30
346	20240228	130700	384988550	50100	50100	50100	50100	0
347	20240228	130600	384988550	50100	50100	50100	50100	0
348	20240228	130500	384988550	50100	50000	50100	50000	72
349	20240228	130400	381381450	50000	50000	50000	50000	19
350	20240228	130300	380431450	50000	50000	50000	50000	0
351	20240228	130200	380431450	50000	50000	50000	50000	10
352	20240228	130100	379931450	50000	50000	50000	50000	21
353	20240228	130000	378881450	50100	50000	50100	50000	64
354	20240228	125900	375676550	49950	50000	50000	49950	20
355	20240228	125800	374676600	49950	49950	49950	49950	0
356	20240228	125700	374676600	49950	50000	50000	49950	166
357	20240228	125600	366378450	50000	50000	50000	50000	0
358	20240228	125500	366378450	50000	50000	50000	50000	1
359	20240228	125400	366328450	50100	50100	50100	50100	0
360	20240228	125300	366328450	50100	50100	50100	50100	0
361	20240228	125200	366328450	50100	50100	50100	50100	0
362	20240228	125100	366328450	50100	50100	50100	50100	1
363	20240228	125000	366278350	50100	50100	50100	50100	0
364	20240228	124900	366278350	50100	50100	50100	50100	0
365	20240228	124800	366278350	50100	50100	50100	50100	10
366	20240228	124700	365777350	50000	50000	50000	50000	3
367	20240228	124600	365627350	50000	50000	50000	50000	126
368	20240228	124500	359327350	50000	50000	50000	50000	0
369	20240228	124400	359327350	50000	50000	50000	50000	0
370	20240228	124300	359327350	50000	50000	50000	50000	40
371	20240228	124200	357327350	50000	50000	50000	50000	0
372	20240228	124100	357327350	50000	50000	50000	50000	0
373	20240228	124000	357327350	50000	50000	50000	50000	5
374	20240228	123900	357077350	50000	50000	50000	50000	20
375	20240228	123800	356077350	50100	50100	50100	50100	2
376	20240228	123700	355977150	50100	50100	50100	50100	1
377	20240228	123600	355927050	50000	50100	50100	50000	6
378	20240228	123500	355626550	50100	50100	50100	50100	0
379	20240228	123400	355626550	50100	50100	50100	50100	5
380	20240228	123300	355376050	50100	50100	50100	50100	0
381	20240228	123200	355376050	50100	50100	50100	50100	50
382	20240228	123100	352871050	50000	50000	50000	50000	0
383	20240228	123000	352871050	50000	50000	50000	50000	40
384	20240228	122900	350871050	50000	50000	50000	50000	0
385	20240228	122800	350871050	50000	50000	50000	50000	20
386	20240228	122700	349871050	50000	50000	50000	50000	0
387	20240228	122600	349871050	50000	50000	50000	50000	10
388	20240228	122500	349371050	50000	50000	50000	50000	40
389	20240228	122400	347371050	50100	50100	50100	50100	0
390	20240228	122300	347371050	50100	49950	50100	49950	115
391	20240228	122200	341623500	49950	49950	49950	49950	26
392	20240228	122100	340324800	49900	49900	49900	49900	20
393	20240228	122000	339326800	49900	49900	49900	49900	0
394	20240228	121900	339326800	49900	49900	49900	49900	0
395	20240228	121800	339326800	49900	49900	49900	49900	20
396	20240228	121700	338328800	49950	49950	49950	49950	0
397	20240228	121600	338328800	49950	49950	49950	49950	0
398	20240228	121500	338328800	49950	49950	49950	49950	0
399	20240228	121400	338328800	49950	49950	49950	49900	234
400	20240228	121300	326644100	49950	49950	49950	49950	0
401	20240228	121200	326644100	49950	49950	49950	49950	0
402	20240228	121100	326644100	49950	49950	49950	49950	0
403	20240228	121000	326644100	49950	49950	49950	49950	20
404	20240228	120900	325645100	50100	50100	50100	50100	0
405	20240228	120800	325645100	50100	50100	50100	50100	0
406	20240228	120700	325645100	50100	50100	50100	50100	0
407	20240228	120600	325645100	50100	50100	50100	50100	0
408	20240228	120500	325645100	50100	50100	50100	50100	0
409	20240228	120400	325645100	50100	50100	50100	50100	0
410	20240228	120300	325645100	50100	50100	50100	50100	7
411	20240228	120200	325294400	50100	50100	50100	50100	0
412	20240228	120100	325294400	50100	50100	50100	50100	26
413	20240228	120000	323991800	50100	49900	50100	49900	37
414	20240228	115900	322142900	49900	49900	49900	49900	3
415	20240228	115800	321993200	49900	49900	49900	49900	12
416	20240228	115700	321394400	49900	49900	49900	49900	3
417	20240228	115600	321244700	49900	49900	49900	49900	22
418	20240228	115500	320146900	49900	49900	49900	49900	1
419	20240228	115400	320097000	49900	50100	50100	49900	30
420	20240228	115300	318594600	49900	49900	49900	49900	2
421	20240228	115200	318494800	49950	49900	49950	49900	25
422	20240228	115100	317247250	49950	49950	49950	49900	17
423	20240228	115000	316398250	49900	49900	49900	49900	0
424	20240228	114900	316398250	49900	49900	49900	49900	43
425	20240228	114800	314252550	49900	49900	49900	49900	2
426	20240228	114700	314152750	49900	49900	49900	49900	3
427	20240228	114600	314003050	49900	49900	49900	49900	2
428	20240228	114500	313903250	49900	49950	49950	49900	16
429	20240228	114400	313104550	49900	49900	49900	49900	3
430	20240228	114300	312954850	49900	49900	49900	49900	2
431	20240228	114200	312855050	49900	49950	49950	49900	23
432	20240228	114100	311706700	49900	49900	49900	49900	2
433	20240228	114000	311606900	49850	49850	49850	49850	0
434	20240228	113900	311606900	49850	50100	50100	49850	4
435	20240228	113800	311407250	49850	49850	49850	49850	2
436	20240228	113700	311307550	50100	49850	50100	49850	16
437	20240228	113600	310506700	49850	49850	49850	49850	2
438	20240228	113500	310407000	50100	50100	50100	50100	3
439	20240228	113400	310256700	49850	49850	49850	49850	23
440	20240228	113300	309110150	49850	49850	49850	49850	2
441	20240228	113200	309010450	49850	49850	49850	49850	3
442	20240228	113100	308860900	49850	49850	49850	49850	22
443	20240228	113000	307764200	49900	49900	49900	49900	0
444	20240228	112900	307764200	49900	49900	49900	49900	3
445	20240228	112800	307614500	50100	49900	50100	49900	13
446	20240228	112700	306965150	49900	49950	49950	49900	328
447	20240228	112600	290597250	49950	49950	49950	49950	2
448	20240228	112500	290497350	49950	49950	49950	49950	0
449	20240228	112400	290497350	49950	49950	49950	49950	23
450	20240228	112300	289348500	49950	50100	50100	49950	3
451	20240228	112200	289198500	49950	49950	49950	49950	2
452	20240228	112100	289098600	49950	49950	49950	49950	3
453	20240228	112000	288948750	49950	49950	49950	49950	20
454	20240228	111900	287949750	49950	49950	49950	49950	2
455	20240228	111800	287849850	49950	49950	49950	49950	3
456	20240228	111700	287700000	49950	49950	49950	49950	6
457	20240228	111600	287400300	49950	50100	50100	49950	24
458	20240228	111500	286201350	49950	49950	49950	49950	1
459	20240228	111400	286151400	49900	49950	49950	49900	15
460	20240228	111300	285402250	49900	49900	49900	49900	38
461	20240228	111200	283506050	49900	49900	49900	49900	2
462	20240228	111100	283406250	49900	49900	49900	49900	3
463	20240228	111000	283256550	49900	49900	49900	49900	0
464	20240228	110900	283256550	49900	49900	49900	49900	22
465	20240228	110800	282158750	49900	49900	49900	49900	3
466	20240228	110700	282009050	49900	49900	49900	49900	2
467	20240228	110600	281909250	49950	49950	49950	49900	31
468	20240228	110500	280360950	49900	49900	49900	49900	1
469	20240228	110400	280311050	49900	49900	49900	49900	2
470	20240228	110300	280211250	49900	49900	49900	49900	3
471	20240228	110200	280061550	49900	49900	49900	49900	42
472	20240228	110100	277965750	50200	49900	50200	49900	6
473	20240228	110000	277666050	50200	49900	50200	49900	27
474	20240228	105900	276310950	49900	49900	49900	49900	22
475	20240228	105800	275213150	49900	49900	49900	49900	3
476	20240228	105700	275063450	50200	49900	50200	49900	28
477	20240228	105600	273658450	49900	49900	49900	49900	3
478	20240228	105500	273508750	50200	50200	50200	50200	1
479	20240228	105400	273458550	49950	49900	49950	49900	3
480	20240228	105300	273308750	49900	50200	50200	49900	16
481	20240228	105200	272506450	49900	49900	49900	49900	2
482	20240228	105100	272406650	49950	49950	49950	49950	23
483	20240228	105000	271257800	49900	49900	49900	49900	0
484	20240228	104900	271257800	49900	49900	49900	49900	3
485	20240228	104800	271108100	49900	49950	49950	49900	37
486	20240228	104700	269260800	49900	50100	50100	49900	136
487	20240228	104600	262455700	50100	50100	50100	50100	22
488	20240228	104500	261353500	49950	49950	49950	49950	0
489	20240228	104400	261353500	49950	49950	49950	49950	23
490	20240228	104300	260204650	49950	49950	49950	49950	3
491	20240228	104200	260054800	49950	50000	50100	49950	233
492	20240228	104100	248397200	49950	49950	49950	49950	2
493	20240228	104000	248297300	50000	50000	50000	50000	1
494	20240228	103900	248247300	49950	50000	50000	49950	13
495	20240228	103800	247597450	49950	49950	49950	49950	31
496	20240228	103700	246049000	49950	49900	49950	49900	24
497	20240228	103600	244851250	49900	49900	49900	49900	2
498	20240228	103500	244751450	50100	49900	50100	49900	23
499	20240228	103400	243601400	49950	49950	49950	49950	13
500	20240228	103300	242952050	49950	49950	49950	49950	32
501	20240228	103200	241353650	49950	49950	49950	49950	3
502	20240228	103100	241203800	50000	50000	50000	50000	1
503	20240228	103000	241153800	50000	50000	50000	50000	20
504	20240228	102900	240153800	50000	50000	50000	50000	3
505	20240228	102800	240003800	50100	50100	50100	50100	17
506	20240228	102700	239152100	50100	50100	50100	50100	45
507	20240228	102600	236897600	50100	50100	50100	50100	32
508	20240228	102500	235294400	50100	50100	50100	50100	0
509	20240228	102400	235294400	50100	50100	50100	50100	3
510	20240228	102300	235144100	50000	50000	50000	50000	22
511	20240228	102200	234044100	50000	50000	50000	50000	13
512	20240228	102100	233394100	50000	50100	50100	50000	203
513	20240228	102000	223224200	50100	50100	50100	50100	3
514	20240228	101900	223073900	50100	50100	50100	50100	21
515	20240228	101800	222021800	50100	50100	50100	50100	2
516	20240228	101700	221921600	50100	50100	50100	50100	3
517	20240228	101600	221771300	50100	50100	50100	50100	3
518	20240228	101500	221621000	50100	50100	50100	50100	23
519	20240228	101400	220468700	50100	50000	50100	50000	94
520	20240228	101300	215764400	49950	49950	49950	49950	16
521	20240228	101200	214965200	49900	49900	49950	49900	36
522	20240228	101100	213168150	49900	50000	50000	49900	39
523	20240228	101000	211218350	50000	50000	50000	50000	4
524	20240228	100900	211018350	50100	50100	50100	50100	52
525	20240228	100800	208413150	49900	49900	49900	49900	22
526	20240228	100700	207315350	49900	50200	50200	49900	10
527	20240228	100600	206813950	49900	49900	49900	49900	3
528	20240228	100500	206664250	49900	49900	49900	49900	27
529	20240228	100400	205316950	49900	49950	49950	49900	14
530	20240228	100300	204617700	49900	49950	49950	49900	4
531	20240228	100200	204418050	49900	49950	49950	49900	15
532	20240228	100100	203668900	49900	49900	49900	49900	199
533	20240228	100000	193738800	49900	49900	49900	49900	2
534	20240228	095900	193639000	49950	49900	49950	49900	2
535	20240228	095800	193539150	49900	49900	49900	49900	3
536	20240228	095700	193389450	49900	49900	49900	49900	23
537	20240228	095600	192241750	49950	50000	50000	49950	61
538	20240228	095500	189192050	50000	50000	50000	50000	2
539	20240228	095400	189092050	50100	50100	50100	50100	1
540	20240228	095300	189041950	50100	50100	50100	50100	141
541	20240228	095200	181977850	50100	50100	50100	50100	2
542	20240228	095100	181877650	50100	50100	50100	50100	3
543	20240228	095000	181727350	50100	50200	50200	50100	243
544	20240228	094900	169546250	50400	50400	50400	50400	0
545	20240228	094800	169546250	50400	50300	50400	50300	15
546	20240228	094700	168791550	50200	50200	50200	50200	23
547	20240228	094600	167636950	50200	50200	50200	50200	3
548	20240228	094500	167486350	50200	50100	50300	50100	27
549	20240228	094400	166129550	50100	50000	50100	50000	354
550	20240228	094300	148418150	50000	49900	50000	49900	24
551	20240228	094200	147220450	49800	49850	49850	49800	63
552	20240228	094100	144080000	49800	49850	49850	49800	33
553	20240228	094000	142435100	49850	50000	50000	49850	859
554	20240228	093900	99537500	50000	50100	50100	50000	207
555	20240228	093800	89184900	50100	50200	50200	50100	62
556	20240228	093700	86076100	50200	50100	50200	50100	3
557	20240228	093600	85925700	50100	50100	50100	50100	23
558	20240228	093500	84773400	50100	50100	50100	50100	2
559	20240228	093400	84673200	50100	50100	50100	50100	4
560	20240228	093300	84472800	50100	50100	50100	50100	3
561	20240228	093200	84322500	50100	50300	50300	50100	86
562	20240228	093100	80010200	50300	50200	50300	50200	18
563	20240228	093000	79106300	50200	50200	50200	50200	16
564	20240228	092900	78303100	50100	50200	50200	50100	30
565	20240228	092800	76797400	50100	50100	50100	50100	100
566	20240228	092700	71787400	50100	50100	50100	50100	1
567	20240228	092600	71737300	50300	50300	50300	50300	0
568	20240228	092500	71737300	50300	50300	50300	50300	3
569	20240228	092400	71586400	50300	50300	50300	50300	0
570	20240228	092300	71586400	50300	50300	50300	50300	11
571	20240228	092200	71033100	50300	50300	50300	50300	0
572	20240228	092100	71033100	50300	50300	50300	50300	23
573	20240228	092000	69876200	50300	50200	50300	50200	110
574	20240228	091900	64349700	50100	50100	50100	50100	1
575	20240228	091800	64299600	50200	50300	50300	50100	377
576	20240228	091700	45369800	50400	50400	50400	50400	1
577	20240228	091600	45319400	50400	50400	50400	50400	3
578	20240228	091500	45168200	50400	50400	50400	50400	45
579	20240228	091400	42900200	50400	50500	50500	50400	46
580	20240228	091300	40579900	50600	50600	50600	50600	1
581	20240228	091200	40529300	50700	50700	50700	50500	63
582	20240228	091100	37341800	50600	50600	50600	50600	20
583	20240228	091000	36329800	50600	50600	50600	50600	0
584	20240228	090900	36329800	50600	50900	50900	50600	41
585	20240228	090800	34252900	50800	50800	50800	50800	27
586	20240228	090700	32881300	50800	50800	50800	50800	17
587	20240228	090600	32017700	51000	51000	51000	51000	1
588	20240228	090500	31966700	50700	50700	50700	50700	43
589	20240228	090400	29786600	50700	50700	50900	50700	83
590	20240228	090300	25578200	51000	51000	51000	51000	1
591	20240228	090200	25527200	50700	51100	51100	50700	346
592	20240228	090100	7904000	51100	50900	51100	50900	126
593	20240228	090000	1479000	51000	51000	51000	51000	29