KissMeData/041830/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192300	994376500	27300	27300	27300	27300	280
3	20240228	192200	994376500	27300	27300	27300	27300	0
4	20240228	192100	994376500	27300	27300	27300	27300	0
5	20240228	192000	994376500	27300	27300	27300	27300	0
6	20240228	191900	994376500	27300	27300	27300	27300	0
7	20240228	191800	994376500	27300	27300	27300	27300	0
8	20240228	191700	994376500	27300	27300	27300	27300	0
9	20240228	191600	994376500	27300	27300	27300	27300	0
10	20240228	191500	994376500	27300	27300	27300	27300	0
11	20240228	191400	994376500	27300	27300	27300	27300	0
12	20240228	191300	994376500	27300	27300	27300	27300	0
13	20240228	191200	994376500	27300	27300	27300	27300	0
14	20240228	191100	994376500	27300	27300	27300	27300	0
15	20240228	191000	994376500	27300	27300	27300	27300	0
16	20240228	190900	994376500	27300	27300	27300	27300	0
17	20240228	190800	994376500	27300	27300	27300	27300	0
18	20240228	190700	994376500	27300	27300	27300	27300	0
19	20240228	190600	994376500	27300	27300	27300	27300	0
20	20240228	190500	994376500	27300	27300	27300	27300	0
21	20240228	190400	994376500	27300	27300	27300	27300	0
22	20240228	190300	994376500	27300	27300	27300	27300	0
23	20240228	190200	994376500	27300	27300	27300	27300	0
24	20240228	190100	994376500	27300	27300	27300	27300	0
25	20240228	190000	994376500	27300	27300	27300	27300	0
26	20240228	185900	994376500	27300	27300	27300	27300	0
27	20240228	185800	994376500	27300	27300	27300	27300	0
28	20240228	185700	994376500	27300	27300	27300	27300	0
29	20240228	185600	994376500	27300	27300	27300	27300	0
30	20240228	185500	994376500	27300	27300	27300	27300	0
31	20240228	185400	994376500	27300	27300	27300	27300	0
32	20240228	185300	994376500	27300	27300	27300	27300	280
33	20240228	185200	994376500	27300	27300	27300	27300	0
34	20240228	185100	994376500	27300	27300	27300	27300	0
35	20240228	185000	994376500	27300	27300	27300	27300	0
36	20240228	184900	994376500	27300	27300	27300	27300	0
37	20240228	184800	994376500	27300	27300	27300	27300	0
38	20240228	184700	994376500	27300	27300	27300	27300	0
39	20240228	184600	994376500	27300	27300	27300	27300	0
40	20240228	184500	994376500	27300	27300	27300	27300	0
41	20240228	184400	994376500	27300	27300	27300	27300	0
42	20240228	184300	994376500	27300	27300	27300	27300	0
43	20240228	184200	994376500	27300	27300	27300	27300	0
44	20240228	184100	994376500	27300	27300	27300	27300	0
45	20240228	184000	994376500	27300	27300	27300	27300	0
46	20240228	183900	994376500	27300	27300	27300	27300	0
47	20240228	183800	994376500	27300	27300	27300	27300	0
48	20240228	183700	994376500	27300	27300	27300	27300	0
49	20240228	183600	994376500	27300	27300	27300	27300	0
50	20240228	183500	994376500	27300	27300	27300	27300	0
51	20240228	183400	994376500	27300	27300	27300	27300	0
52	20240228	183300	994376500	27300	27300	27300	27300	0
53	20240228	183200	994376500	27300	27300	27300	27300	0
54	20240228	183100	994376500	27300	27300	27300	27300	0
55	20240228	183000	994376500	27300	27300	27300	27300	0
56	20240228	182900	994376500	27300	27300	27300	27300	0
57	20240228	182800	994376500	27300	27300	27300	27300	0
58	20240228	182700	994376500	27300	27300	27300	27300	0
59	20240228	182600	994376500	27300	27300	27300	27300	0
60	20240228	182500	994376500	27300	27300	27300	27300	0
61	20240228	182400	994376500	27300	27300	27300	27300	0
62	20240228	182300	994376500	27300	27300	27300	27300	280
63	20240228	182200	994376500	27300	27300	27300	27300	0
64	20240228	182100	994376500	27300	27300	27300	27300	0
65	20240228	182000	994376500	27300	27300	27300	27300	0
66	20240228	181900	994376500	27300	27300	27300	27300	0
67	20240228	181800	994376500	27300	27300	27300	27300	0
68	20240228	181700	994376500	27300	27300	27300	27300	0
69	20240228	181600	994376500	27300	27300	27300	27300	0
70	20240228	181500	994376500	27300	27300	27300	27300	0
71	20240228	181400	994376500	27300	27300	27300	27300	0
72	20240228	181300	994376500	27300	27300	27300	27300	0
73	20240228	181200	994376500	27300	27300	27300	27300	0
74	20240228	181100	994376500	27300	27300	27300	27300	0
75	20240228	181000	994376500	27300	27300	27300	27300	0
76	20240228	180900	994376500	27300	27300	27300	27300	0
77	20240228	180800	994376500	27300	27300	27300	27300	0
78	20240228	180700	994376500	27300	27300	27300	27300	0
79	20240228	180600	994376500	27300	27300	27300	27300	0
80	20240228	180500	994376500	27300	27300	27300	27300	0
81	20240228	180400	994376500	27300	27300	27300	27300	0
82	20240228	180300	994376500	27300	27300	27300	27300	0
83	20240228	180200	994376500	27300	27300	27300	27300	0
84	20240228	180100	994376500	27300	27300	27300	27300	0
85	20240228	180000	994376500	27300	27300	27300	27300	0
86	20240228	175900	994376500	27300	27300	27300	27300	0
87	20240228	175800	994376500	27300	27300	27300	27300	0
88	20240228	175700	994376500	27300	27300	27300	27300	0
89	20240228	175600	994376500	27300	27300	27300	27300	0
90	20240228	175500	994376500	27300	27300	27300	27300	0
91	20240228	175400	994376500	27300	27300	27300	27300	0
92	20240228	175300	994376500	27300	27300	27300	27300	280
93	20240228	175200	994376500	27300	27300	27300	27300	0
94	20240228	175100	994376500	27300	27300	27300	27300	0
95	20240228	175000	994376500	27300	27300	27300	27300	0
96	20240228	174900	994376500	27300	27300	27300	27300	0
97	20240228	174800	994376500	27300	27300	27300	27300	0
98	20240228	174700	994376500	27300	27300	27300	27300	0
99	20240228	174600	994376500	27300	27300	27300	27300	0
100	20240228	174500	994376500	27300	27300	27300	27300	0
101	20240228	174400	994376500	27300	27300	27300	27300	0
102	20240228	174300	994376500	27300	27300	27300	27300	0
103	20240228	174200	994376500	27300	27300	27300	27300	0
104	20240228	174100	994376500	27300	27300	27300	27300	0
105	20240228	174000	994376500	27300	27300	27300	27300	0
106	20240228	173900	994376500	27300	27300	27300	27300	0
107	20240228	173800	994376500	27300	27300	27300	27300	0
108	20240228	173700	994376500	27300	27300	27300	27300	0
109	20240228	173600	994376500	27300	27300	27300	27300	0
110	20240228	173500	994376500	27300	27300	27300	27300	0
111	20240228	173400	994376500	27300	27300	27300	27300	0
112	20240228	173300	994376500	27300	27300	27300	27300	0
113	20240228	173200	994376500	27300	27300	27300	27300	0
114	20240228	173100	994376500	27300	27300	27300	27300	0
115	20240228	173000	994376500	27300	27300	27300	27300	0
116	20240228	172900	994376500	27300	27300	27300	27300	0
117	20240228	172800	994376500	27300	27300	27300	27300	0
118	20240228	172700	994376500	27300	27300	27300	27300	0
119	20240228	172600	994376500	27300	27300	27300	27300	0
120	20240228	172500	994376500	27300	27300	27300	27300	0
121	20240228	172400	994376500	27300	27300	27300	27300	0
122	20240228	172300	994376500	27300	27300	27300	27300	280
123	20240228	172200	994376500	27300	27300	27300	27300	0
124	20240228	172100	994376500	27300	27300	27300	27300	0
125	20240228	172000	994376500	27300	27300	27300	27300	0
126	20240228	171900	994376500	27300	27300	27300	27300	0
127	20240228	171800	994376500	27300	27300	27300	27300	0
128	20240228	171700	994376500	27300	27300	27300	27300	0
129	20240228	171600	994376500	27300	27300	27300	27300	0
130	20240228	171500	994376500	27300	27300	27300	27300	0
131	20240228	171400	994376500	27300	27300	27300	27300	0
132	20240228	171300	994376500	27300	27300	27300	27300	0
133	20240228	171200	994376500	27300	27300	27300	27300	0
134	20240228	171100	994376500	27300	27300	27300	27300	0
135	20240228	171000	994376500	27300	27300	27300	27300	0
136	20240228	170900	994376500	27300	27300	27300	27300	0
137	20240228	170800	994376500	27300	27300	27300	27300	0
138	20240228	170700	994376500	27300	27300	27300	27300	0
139	20240228	170600	994376500	27300	27300	27300	27300	0
140	20240228	170500	994376500	27300	27300	27300	27300	0
141	20240228	170400	994376500	27300	27300	27300	27300	0
142	20240228	170300	994376500	27300	27300	27300	27300	0
143	20240228	170200	994376500	27300	27300	27300	27300	0
144	20240228	170100	994376500	27300	27300	27300	27300	0
145	20240228	170000	994376500	27300	27300	27300	27300	0
146	20240228	165900	994376500	27300	27300	27300	27300	0
147	20240228	165800	994376500	27300	27300	27300	27300	0
148	20240228	165700	994376500	27300	27300	27300	27300	0
149	20240228	165600	994376500	27300	27300	27300	27300	0
150	20240228	165500	994376500	27300	27300	27300	27300	0
151	20240228	165400	994376500	27300	27300	27300	27300	0
152	20240228	165300	994376500	27300	27300	27300	27300	280
153	20240228	165200	994376500	27300	27300	27300	27300	0
154	20240228	165100	994376500	27300	27300	27300	27300	0
155	20240228	165000	994376500	27300	27300	27300	27300	0
156	20240228	164900	994376500	27300	27300	27300	27300	0
157	20240228	164800	994376500	27300	27300	27300	27300	0
158	20240228	164700	994376500	27300	27300	27300	27300	0
159	20240228	164600	994376500	27300	27300	27300	27300	0
160	20240228	164500	994376500	27300	27300	27300	27300	0
161	20240228	164400	994376500	27300	27300	27300	27300	0
162	20240228	164300	994376500	27300	27300	27300	27300	0
163	20240228	164200	994376500	27300	27300	27300	27300	0
164	20240228	164100	994376500	27300	27300	27300	27300	0
165	20240228	164000	994376500	27300	27300	27300	27300	0
166	20240228	163900	994376500	27300	27300	27300	27300	0
167	20240228	163800	994376500	27300	27300	27300	27300	0
168	20240228	163700	994376500	27300	27300	27300	27300	0
169	20240228	163600	994376500	27300	27300	27300	27300	0
170	20240228	163500	994376500	27300	27300	27300	27300	0
171	20240228	163400	994376500	27300	27300	27300	27300	0
172	20240228	163300	994376500	27300	27300	27300	27300	0
173	20240228	163200	994376500	27300	27300	27300	27300	0
174	20240228	163100	994376500	27300	27300	27300	27300	0
175	20240228	163000	994376500	27300	27300	27300	27300	0
176	20240228	162900	994376500	27300	27300	27300	27300	0
177	20240228	162800	994376500	27300	27300	27300	27300	0
178	20240228	162700	994376500	27300	27300	27300	27300	0
179	20240228	162600	994376500	27300	27300	27300	27300	0
180	20240228	162500	994376500	27300	27300	27300	27300	0
181	20240228	162400	994376500	27300	27300	27300	27300	0
182	20240228	162300	994376500	27300	27300	27300	27300	280
183	20240228	162200	994376500	27300	27300	27300	27300	0
184	20240228	162100	994376500	27300	27300	27300	27300	0
185	20240228	162000	994376500	27300	27300	27300	27300	0
186	20240228	161900	994376500	27300	27300	27300	27300	0
187	20240228	161800	994376500	27300	27300	27300	27300	0
188	20240228	161700	994376500	27300	27300	27300	27300	0
189	20240228	161600	994376500	27300	27300	27300	27300	0
190	20240228	161500	994376500	27300	27300	27300	27300	0
191	20240228	161400	994376500	27300	27300	27300	27300	0
192	20240228	161300	994376500	27300	27300	27300	27300	0
193	20240228	161200	994376500	27300	27300	27300	27300	0
194	20240228	161100	994376500	27300	27300	27300	27300	0
195	20240228	161000	994376500	27300	27300	27300	27300	0
196	20240228	160900	994376500	27300	27300	27300	27300	0
197	20240228	160800	994376500	27300	27300	27300	27300	0
198	20240228	160700	994376500	27300	27300	27300	27300	0
199	20240228	160600	994376500	27300	27300	27300	27300	0
200	20240228	160500	994376500	27300	27300	27300	27300	0
201	20240228	160400	994376500	27300	27300	27300	27300	0
202	20240228	160300	994376500	27300	27300	27300	27300	0
203	20240228	160200	994376500	27300	27300	27300	27300	0
204	20240228	160100	994376500	27300	27300	27300	27300	0
205	20240228	160000	994376500	27300	27300	27300	27300	0
206	20240228	155900	994376500	27300	27300	27300	27300	0
207	20240228	155800	994376500	27300	27300	27300	27300	0
208	20240228	155700	994376500	27300	27300	27300	27300	0
209	20240228	155600	994376500	27300	27300	27300	27300	0
210	20240228	155500	994376500	27300	27300	27300	27300	0
211	20240228	155400	994376500	27300	27300	27300	27300	0
212	20240228	155300	994376500	27300	27300	27300	27300	280
213	20240228	155200	994376500	27300	27300	27300	27300	0
214	20240228	155100	994376500	27300	27300	27300	27300	0
215	20240228	155000	994376500	27300	27300	27300	27300	0
216	20240228	154900	994376500	27300	27300	27300	27300	0
217	20240228	154800	994376500	27300	27300	27300	27300	0
218	20240228	154700	994376500	27300	27300	27300	27300	0
219	20240228	154600	994376500	27300	27300	27300	27300	0
220	20240228	154500	994376500	27300	27300	27300	27300	0
221	20240228	154400	994376500	27300	27300	27300	27300	0
222	20240228	154300	994376500	27300	27300	27300	27300	0
223	20240228	154200	994376500	27300	27300	27300	27300	0
224	20240228	154100	994376500	27300	27300	27300	27300	0
225	20240228	154000	994376500	27300	27300	27300	27300	0
226	20240228	153900	994376500	27300	27300	27300	27300	0
227	20240228	153800	994376500	27300	27300	27300	27300	0
228	20240228	153700	994376500	27300	27300	27300	27300	0
229	20240228	153600	994376500	27300	27300	27300	27300	0
230	20240228	153500	994376500	27300	27300	27300	27300	0
231	20240228	153400	994376500	27300	27300	27300	27300	0
232	20240228	153300	994376500	27300	27300	27300	27300	0
233	20240228	153200	994376500	27300	27300	27300	27300	0
234	20240228	153100	994376500	27300	27300	27300	27300	0
235	20240228	153000	994376500	27300	27300	27300	27300	280
236	20240228	152900	986732500	27250	27250	27250	27250	0
237	20240228	152800	986732500	27250	27250	27250	27250	0
238	20240228	152700	986732500	27250	27250	27250	27250	0
239	20240228	152600	986732500	27250	27250	27250	27250	0
240	20240228	152500	986732500	27250	27250	27250	27250	0
241	20240228	152400	986732500	27250	27250	27250	27250	0
242	20240228	152300	986732500	27250	27250	27250	27250	0
243	20240228	152200	986732500	27250	27250	27250	27250	0
244	20240228	152100	986732500	27250	27250	27250	27250	0
245	20240228	152000	986732500	27250	27250	27250	27250	0
246	20240228	151900	986732500	27250	27200	27250	27200	138
247	20240228	151800	982975550	27200	27250	27250	27200	147
248	20240228	151700	978976950	27200	27200	27200	27200	6
249	20240228	151600	978813750	27250	27250	27250	27200	21
250	20240228	151500	978242350	27250	27300	27300	27200	50
251	20240228	151400	976880350	27300	27250	27300	27250	30
252	20240228	151300	976062400	27300	27250	27300	27250	71
253	20240228	151200	974125100	27250	27300	27300	27250	138
254	20240228	151100	970357950	27250	27250	27250	27250	5
255	20240228	151000	970221700	27300	27250	27300	27250	2
256	20240228	150900	970167150	27250	27250	27250	27250	1
257	20240228	150800	970139900	27250	27250	27250	27250	0
258	20240228	150700	970139900	27250	27250	27250	27250	0
259	20240228	150600	970139900	27250	27250	27250	27250	0
260	20240228	150500	970139900	27250	27250	27250	27250	1
261	20240228	150400	970112650	27300	27300	27300	27300	0
262	20240228	150300	970112650	27300	27300	27300	27300	0
263	20240228	150200	970112650	27300	27300	27300	27300	6
264	20240228	150100	969948850	27300	27250	27300	27250	12
265	20240228	150000	969621750	27250	27250	27250	27250	1
266	20240228	145900	969594500	27300	27250	27300	27250	24
267	20240228	145800	968940300	27300	27300	27300	27300	19
268	20240228	145700	968421600	27350	27300	27350	27300	113
269	20240228	145600	965336300	27300	27300	27300	27300	13
270	20240228	145500	964981400	27300	27300	27300	27300	46
271	20240228	145400	963725600	27300	27300	27300	27250	54
272	20240228	145300	962251500	27300	27300	27300	27300	124
273	20240228	145200	958866300	27300	27300	27350	27300	108
274	20240228	145100	955915100	27300	27300	27350	27300	494
275	20240228	145000	942425950	27350	27300	27350	27300	75
276	20240228	144900	940375100	27350	27300	27350	27300	20
277	20240228	144800	939828400	27350	27350	27350	27300	67
278	20240228	144700	937996550	27350	27300	27350	27300	90
279	20240228	144600	935536100	27350	27300	27350	27300	52
280	20240228	144500	934114850	27300	27250	27350	27250	444
281	20240228	144400	921989400	27250	27250	27300	27250	75
282	20240228	144300	919942150	27250	27250	27300	27250	61
283	20240228	144200	918277400	27300	27250	27300	27250	20
284	20240228	144100	917731650	27300	27300	27300	27250	90
285	20240228	144000	915275100	27350	27300	27350	27300	50
286	20240228	143900	913908200	27350	27300	27350	27300	122
287	20240228	143800	910576050	27350	27350	27350	27300	77
288	20240228	143700	908470550	27350	27350	27350	27300	163
289	20240228	143600	904018950	27350	27350	27350	27300	59
290	20240228	143500	902405400	27350	27350	27350	27350	41
291	20240228	143400	901284050	27350	27350	27350	27350	41
292	20240228	143300	900162700	27350	27300	27350	27300	49
293	20240228	143200	898824150	27350	27350	27350	27300	77
294	20240228	143100	896718350	27350	27400	27400	27350	35
295	20240228	143000	895760450	27400	27400	27400	27350	183
296	20240228	142900	890753550	27400	27350	27400	27300	81
297	20240228	142800	888537200	27350	27250	27350	27000	800
298	20240228	142700	866807100	27400	27350	27400	27350	316
299	20240228	142600	858160050	27350	27350	27350	27300	111
300	20240228	142500	855125500	27350	27350	27350	27300	50
301	20240228	142400	853758150	27350	27350	27350	27350	18
302	20240228	142300	853265850	27350	27350	27350	27350	42
303	20240228	142200	852117150	27350	27350	27350	27350	79
304	20240228	142100	849956500	27350	27250	27350	27250	369
305	20240228	142000	839880400	27300	27350	27350	27250	87
306	20240228	141900	837504950	27350	27350	27350	27350	69
307	20240228	141800	835617800	27350	27350	27350	27300	52
308	20240228	141700	834195750	27350	27350	27350	27350	33
309	20240228	141600	833293200	27350	27350	27350	27250	215
310	20240228	141500	827419250	27350	27300	27350	27300	49
311	20240228	141400	826081450	27300	27350	27350	27300	56
312	20240228	141300	824550300	27350	27350	27350	27350	38
313	20240228	141200	823511000	27300	27300	27350	27300	44
314	20240228	141100	822309100	27300	27250	27300	27250	80
315	20240228	141000	820125250	27350	27350	27350	27250	800
316	20240228	140900	798311250	27350	27350	27350	27350	42
317	20240228	140800	797162550	27350	27350	27350	27350	55
318	20240228	140700	795658300	27350	27350	27350	27300	76
319	20240228	140600	793579800	27350	27350	27350	27350	25
320	20240228	140500	792896050	27350	27350	27350	27250	55
321	20240228	140400	791392400	27350	27300	27350	27300	69
322	20240228	140300	789506800	27350	27350	27350	27300	21
323	20240228	140200	788932600	27350	27350	27350	27350	44
324	20240228	140100	787729200	27350	27350	27350	27350	81
325	20240228	140000	785513850	27350	27300	27350	27300	37
326	20240228	135900	784503450	27350	27350	27350	27350	5
327	20240228	135800	784366700	27350	27300	27350	27300	55
328	20240228	135700	782863450	27350	27350	27350	27300	112
329	20240228	135600	779803500	27350	27400	27400	27300	216
330	20240228	135500	773891750	27400	27300	27400	27250	1521
331	20240228	135400	732335500	27300	27300	27300	27300	34
332	20240228	135300	731407300	27300	27300	27300	27300	36
333	20240228	135200	730424500	27250	27300	27300	27250	31
334	20240228	135100	729578300	27300	27300	27300	27250	35
335	20240228	135000	728622900	27300	27250	27300	27250	704
336	20240228	134900	709432200	27300	27300	27300	27250	43
337	20240228	134800	708258450	27300	27300	27300	27300	25
338	20240228	134700	707575950	27300	27250	27300	27250	47
339	20240228	134600	706293600	27300	27300	27300	27300	42
340	20240228	134500	705147000	27300	27300	27300	27250	137
341	20240228	134400	701407000	27300	27300	27300	27250	426
342	20240228	134300	689792600	27300	27300	27300	27250	153
343	20240228	134200	685620100	27300	27150	27300	27150	734
344	20240228	134100	665617150	27200	27200	27200	27200	2
345	20240228	134000	665562750	27200	27200	27200	27100	317
346	20240228	133900	656964350	27200	27200	27200	27200	58
347	20240228	133800	655386750	27150	27250	27250	27150	39
348	20240228	133700	654324200	27250	27250	27250	27150	111
349	20240228	133600	651309050	27250	27250	27250	27250	58
350	20240228	133500	649728550	27250	27200	27250	27200	39
351	20240228	133400	648665950	27250	27250	27250	27250	10
352	20240228	133300	648393450	27250	27250	27300	27250	265
353	20240228	133200	641171650	27250	27250	27250	27250	37
354	20240228	133100	640163400	27250	27250	27250	27200	35
355	20240228	133000	639209750	27250	27250	27250	27250	24
356	20240228	132900	638555750	27250	27250	27250	27250	37
357	20240228	132800	637547500	27250	27250	27300	27150	341
358	20240228	132700	628263950	27250	27300	27300	27250	29
359	20240228	132600	627472300	27300	27300	27300	27300	31
360	20240228	132500	626626000	27300	27250	27300	27250	34
361	20240228	132400	625699350	27250	27200	27250	27200	59
362	20240228	132300	624094100	27250	27250	27250	27250	1
363	20240228	132200	624066850	27250	27100	27250	27100	49
364	20240228	132100	622732350	27100	27250	27250	27100	109
365	20240228	132000	619769600	27250	27250	27250	27200	12
366	20240228	131900	619442900	27250	27250	27250	27250	31
367	20240228	131800	618598150	27250	27250	27250	27250	38
368	20240228	131700	617562650	27250	27200	27250	27200	59
369	20240228	131600	615956550	27250	27250	27250	27100	17
370	20240228	131500	615494800	27250	27250	27250	27250	35
371	20240228	131400	614541050	27250	27150	27250	27150	60
372	20240228	131300	612908000	27200	27200	27200	27200	35
373	20240228	131200	611956000	27200	27200	27200	27200	2
374	20240228	131100	611901600	27200	27200	27200	27200	64
375	20240228	131000	610160800	27200	27150	27200	27150	36
376	20240228	130900	609183150	27100	27200	27200	27100	16
377	20240228	130800	608749350	27250	27250	27250	27250	58
378	20240228	130700	607168850	27250	27200	27250	27200	35
379	20240228	130600	606216600	27250	27200	27250	27200	37
380	20240228	130500	605209900	27250	27250	27250	27250	25
381	20240228	130400	604528650	27150	27250	27250	27150	74
382	20240228	130300	602515450	27250	27200	27250	27200	35
383	20240228	130200	601563350	27200	27250	27250	27200	31
384	20240228	130100	600719800	27250	27250	27250	27250	499
385	20240228	130000	587122050	27250	27250	27250	27250	35
386	20240228	125900	586168300	27250	27200	27250	27200	59
387	20240228	125800	584562050	27250	27250	27250	27250	1
388	20240228	125700	584534800	27250	27250	27250	27050	41
389	20240228	125600	583418550	27250	27200	27250	27200	59
390	20240228	125500	581813500	27200	27250	27250	27200	35
391	20240228	125400	580860000	27250	27050	27250	27050	4
392	20240228	125300	580751400	27250	27250	27250	27250	58
393	20240228	125200	579170900	27250	27200	27250	27200	35
394	20240228	125100	578218650	27200	27250	27250	27100	23
395	20240228	125000	577594250	27250	27200	27250	27200	53
396	20240228	124900	576151150	27200	27150	27200	27000	38
397	20240228	124800	575119450	27150	27100	27150	27100	36
398	20240228	124700	574143600	27050	27050	27100	27000	85
399	20240228	124600	571843750	27050	27000	27050	27000	48
400	20240228	124500	570545950	27050	27050	27050	27050	36
401	20240228	124400	569572150	27000	27050	27050	27000	10
402	20240228	124300	569301750	27050	27050	27050	27000	53
403	20240228	124200	567868200	27050	27050	27050	27050	46
404	20240228	124100	566623900	27050	27050	27050	27050	39
405	20240228	124000	565568950	27000	27000	27050	27000	25
406	20240228	123900	564893750	27050	27000	27050	27000	34
407	20240228	123800	563974200	27050	27050	27050	27050	0
408	20240228	123700	563974200	27050	27000	27050	26950	30
409	20240228	123600	563164200	26950	26950	27000	26950	70
410	20240228	123500	561277200	26950	26950	26950	26950	2
411	20240228	123400	561223300	26950	26900	26950	26900	6
412	20240228	123300	561061850	26950	26950	26950	26950	0
413	20240228	123200	561061850	26950	26950	26950	26950	0
414	20240228	123100	561061850	26950	26950	26950	26950	23
415	20240228	123000	560442000	26950	26950	26950	26950	2
416	20240228	122900	560388100	26950	27000	27000	26850	52
417	20240228	122800	558991150	27000	26950	27000	26950	23
418	20240228	122700	558371150	27000	27000	27000	27000	0
419	20240228	122600	558371150	27000	27000	27000	27000	2
420	20240228	122500	558317150	27000	27000	27000	27000	23
421	20240228	122400	557696150	27000	27000	27000	27000	1
422	20240228	122300	557669150	27000	27000	27000	27000	0
423	20240228	122200	557669150	27000	27000	27000	26950	23
424	20240228	122100	557048250	27050	27050	27050	27050	4
425	20240228	122000	556940050	27050	27050	27050	27050	0
426	20240228	121900	556940050	27050	27000	27050	27000	25
427	20240228	121800	556264800	27050	27050	27050	27050	0
428	20240228	121700	556264800	27050	27050	27050	27050	0
429	20240228	121600	556264800	27050	27000	27050	27000	23
430	20240228	121500	555643650	27050	27050	27050	27050	0
431	20240228	121400	555643650	27050	27050	27050	27050	2
432	20240228	121300	555589550	27000	26950	27050	26950	110
433	20240228	121200	552621250	26950	26950	26950	26950	0
434	20240228	121100	552621250	26950	26850	26950	26850	10
435	20240228	121000	552352200	27000	27000	27000	26850	30
436	20240228	120900	551544450	26950	26950	26950	26950	20
437	20240228	120800	551005450	27000	27000	27000	27000	0
438	20240228	120700	551005450	27000	27000	27000	27000	6
439	20240228	120600	550843450	27000	26900	27000	26900	77
440	20240228	120500	548768350	26950	26900	26950	26900	49
441	20240228	120400	547449850	26950	27000	27000	26950	5
442	20240228	120300	547314900	27000	26950	27000	26950	70
443	20240228	120200	545427050	26900	26950	26950	26900	11
444	20240228	120100	545131050	26950	26950	26950	26950	2
445	20240228	120000	545077150	26950	26950	26950	26850	145
446	20240228	115900	541179550	26950	27000	27000	26900	503
447	20240228	115800	527641150	27000	27000	27100	27000	4
448	20240228	115700	527533050	27100	27000	27100	27000	204
449	20240228	115600	522021100	27150	27000	27150	27000	2
450	20240228	115500	521966950	27150	27150	27150	27150	0
451	20240228	115400	521966950	27150	27100	27150	27100	23
452	20240228	115300	521343500	27150	27150	27150	27150	0
453	20240228	115200	521343500	27150	27100	27150	27000	94
454	20240228	115100	518803300	27150	27100	27150	27100	27
455	20240228	115000	518071400	27100	27100	27100	27100	12
456	20240228	114900	517746200	27150	27150	27150	27150	0
457	20240228	114800	517746200	27150	27150	27150	27150	24
458	20240228	114700	517094600	27200	27200	27200	27200	0
459	20240228	114600	517094600	27200	27200	27200	27200	0
460	20240228	114500	517094600	27200	27150	27200	27050	138
461	20240228	114400	513356700	27150	27150	27150	27150	0
462	20240228	114300	513356700	27150	27150	27150	27150	2
463	20240228	114200	513302400	27200	27200	27200	27200	23
464	20240228	114100	512676800	27200	27200	27200	27200	0
465	20240228	114000	512676800	27200	27200	27200	27200	0
466	20240228	113900	512676800	27200	27200	27200	27200	1
467	20240228	113800	512649600	27250	27200	27250	27100	63
468	20240228	113700	510939050	27200	27200	27200	27200	0
469	20240228	113600	510939050	27200	27200	27200	27200	2
470	20240228	113500	510884650	27200	27200	27250	27200	27
471	20240228	113400	510150200	27250	27100	27250	27100	12
472	20240228	113300	509824700	27250	27250	27250	27250	2
473	20240228	113200	509770200	27250	27100	27250	27100	92
474	20240228	113100	507273300	27300	27300	27300	27300	0
475	20240228	113000	507273300	27300	27300	27300	27300	0
476	20240228	112900	507273300	27300	27250	27300	27250	27
477	20240228	112800	506537200	27300	27300	27300	27300	2
478	20240228	112700	506482600	27300	27250	27300	27250	82
479	20240228	112600	504244250	27250	27200	27250	27050	1270
480	20240228	112500	469808500	27200	27200	27200	27200	1
481	20240228	112400	469781300	27200	27150	27200	27150	3
482	20240228	112300	469699800	27200	27200	27200	27200	23
483	20240228	112200	469074200	27250	27250	27250	27250	0
484	20240228	112100	469074200	27250	27250	27250	27250	2
485	20240228	112000	469019700	27250	27200	27250	27200	31
486	20240228	111900	468176300	27200	27200	27200	27150	338
487	20240228	111800	458989950	27250	27250	27250	27250	0
488	20240228	111700	458989950	27250	27300	27300	27250	27
489	20240228	111600	458252900	27200	27200	27200	27200	0
490	20240228	111500	458252900	27200	27200	27200	27200	4
491	20240228	111400	458144100	27300	27250	27300	27250	24
492	20240228	111300	457489900	27300	27250	27300	27250	40
493	20240228	111200	456399600	27300	27300	27300	27300	0
494	20240228	111100	456399600	27300	27300	27300	27300	24
495	20240228	111000	455744400	27250	27250	27250	27250	3
496	20240228	110900	455662650	27300	27300	27300	27300	1
497	20240228	110800	455635350	27300	27250	27300	27250	66
498	20240228	110700	453834550	27250	27250	27250	27250	2
499	20240228	110600	453780050	27300	27200	27300	27200	28
500	20240228	110500	453018050	27300	27300	27300	27300	7
501	20240228	110400	452826950	27300	27300	27300	27300	22
502	20240228	110300	452226350	27250	27250	27250	27250	13
503	20240228	110200	451872100	27300	27300	27300	27200	29
504	20240228	110100	451082400	27300	27350	27350	27250	103
505	20240228	110000	448271200	27250	27300	27300	27250	320
506	20240228	105900	439544750	27350	27350	27350	27300	7
507	20240228	105800	439353450	27350	27350	27350	27350	20
508	20240228	105700	438806450	27350	27350	27350	27350	20
509	20240228	105600	438259450	27300	27300	27300	27250	118
510	20240228	105500	435038250	27250	27300	27300	27250	27
511	20240228	105400	434301250	27300	27300	27350	27300	290
512	20240228	105300	426383150	27350	27350	27350	27350	4
513	20240228	105200	426273750	27350	27300	27350	27300	59
514	20240228	105100	424660700	27350	27350	27350	27350	8
515	20240228	105000	424441900	27400	27350	27400	27350	22
516	20240228	104900	423839150	27400	27350	27400	27350	76
517	20240228	104800	421759900	27350	27350	27350	27300	82
518	20240228	104700	419517300	27350	27350	27350	27350	0
519	20240228	104600	419517300	27350	27350	27350	27350	23
520	20240228	104500	418888250	27350	27300	27350	27300	5
521	20240228	104400	418751650	27350	27350	27350	27350	8
522	20240228	104300	418532850	27400	27400	27400	27300	56
523	20240228	104200	416999950	27400	27400	27400	27350	12
524	20240228	104100	416671550	27400	27400	27400	27350	10
525	20240228	104000	416397650	27400	27400	27400	27350	41
526	20240228	103900	415274900	27350	27350	27350	27350	1
527	20240228	103800	415247550	27450	27350	27450	27350	348
528	20240228	103700	405713350	27250	27300	27350	27200	180
529	20240228	103600	400797100	27300	27250	27300	27250	519
530	20240228	103500	386628800	27300	27300	27300	27300	1
531	20240228	103400	386601500	27300	27300	27300	27200	48
532	20240228	103300	385294800	27300	27300	27300	27200	45
533	20240228	103200	384066500	27250	27300	27300	27250	207
534	20240228	103100	378421900	27300	27250	27300	27250	205
535	20240228	103000	372834300	27200	27200	27200	27150	186
536	20240228	102900	367775250	27200	27150	27200	27150	61
537	20240228	102800	366118650	27200	27200	27200	27200	4
538	20240228	102700	366009850	27200	27100	27200	27100	122
539	20240228	102600	362698700	27150	27150	27150	27150	0
540	20240228	102500	362698700	27150	27150	27150	27150	6
541	20240228	102400	362535800	27150	27100	27150	27100	53
542	20240228	102300	361098100	27150	27150	27150	27150	4
543	20240228	102200	360989500	26950	27150	27150	26950	26
544	20240228	102100	360288300	27100	27100	27100	27100	33
545	20240228	102000	359394000	27100	27050	27100	27000	212
546	20240228	101900	353660750	27100	27050	27100	27050	4
547	20240228	101800	353552500	27100	27050	27100	27050	27
548	20240228	101700	352820950	27050	27050	27100	27050	11
549	20240228	101600	352523350	27100	27050	27100	27050	6
550	20240228	101500	352361000	27100	27050	27100	27050	32
551	20240228	101400	351494100	27100	27050	27100	27050	34
552	20240228	101300	350573000	27050	27100	27100	27050	66
553	20240228	101200	348787250	27050	27100	27100	27050	66
554	20240228	101100	347000100	27100	27100	27100	27050	47
555	20240228	101000	345726600	27100	27100	27100	27100	0
556	20240228	100900	345726600	27100	27100	27100	27100	25
557	20240228	100800	345049100	27100	27100	27100	27050	14
558	20240228	100700	344669800	27100	27100	27100	27050	27
559	20240228	100600	343938350	27100	27000	27100	27000	61
560	20240228	100500	342288850	27050	27050	27050	27050	2
561	20240228	100400	342234750	27100	27100	27100	27100	3
562	20240228	100300	342153450	27100	27100	27100	27100	28
563	20240228	100200	341394650	27150	27150	27150	27150	2
564	20240228	100100	341340350	27150	27150	27200	27000	36
565	20240228	100000	340365600	27150	27150	27200	27000	361
566	20240228	095900	330598050	27150	27150	27150	27150	20
567	20240228	095800	330055050	27150	27150	27150	27150	6
568	20240228	095700	329892150	27200	27200	27200	27200	4
569	20240228	095600	329783350	27200	27100	27200	27100	54
570	20240228	095500	328315050	27100	27200	27200	27100	744
571	20240228	095400	308111500	27250	27200	27250	27200	80
572	20240228	095300	305934800	27250	27200	27250	27200	12
573	20240228	095200	305608300	27250	27250	27250	27250	0
574	20240228	095100	305608300	27250	27200	27250	27200	30
575	20240228	095000	304792100	27200	27250	27250	27200	27
576	20240228	094900	304056450	27250	27200	27250	27200	118
577	20240228	094800	300846000	27200	27200	27200	27200	0
578	20240228	094700	300846000	27200	27100	27200	27100	53
579	20240228	094600	299408750	27150	27100	27200	27100	93
580	20240228	094500	296886950	27100	27100	27100	27100	2
581	20240228	094400	296832750	27050	27000	27100	26950	223
582	20240228	094300	290809900	27150	27050	27150	27000	279
583	20240228	094200	283256300	27000	26950	27000	26950	256
584	20240228	094100	276344900	26950	26950	26950	26950	12
585	20240228	094000	276021500	26950	26950	26950	26900	32
586	20240228	093900	275160350	27000	26900	27000	26900	321
587	20240228	093800	266520600	26950	27000	27000	26950	8
588	20240228	093700	266304950	27000	27000	27000	26900	71
589	20240228	093600	264393750	26900	27050	27050	26900	16
590	20240228	093500	263962350	27050	27100	27100	26950	43
591	20240228	093400	262802850	27100	27100	27100	26950	16
592	20240228	093300	262371050	27100	27050	27100	26900	39
593	20240228	093200	261317000	27100	27000	27100	27000	190
594	20240228	093100	256184100	27150	27150	27150	27150	0
595	20240228	093000	256184100	27150	27000	27150	27000	27
596	20240228	092900	255454050	27150	27150	27150	27050	133
597	20240228	092800	251847450	27100	27100	27100	27100	3
598	20240228	092700	251766150	27150	27150	27150	27150	37
599	20240228	092600	250761600	27150	27050	27150	27000	72
600	20240228	092500	248812100	27000	26900	27000	26900	309
601	20240228	092400	240474450	26950	26900	26950	26900	12
602	20240228	092300	240151500	26950	26950	26950	26900	40
603	20240228	092200	239073950	26900	26950	26950	26900	192
604	20240228	092100	233908200	26950	26950	27000	26950	32
605	20240228	092000	233045750	27000	26950	27000	26900	48
606	20240228	091900	231753300	27000	27000	27000	27000	165
607	20240228	091800	227298300	26950	27050	27050	26950	34
608	20240228	091700	226381900	27100	27100	27100	27100	0
609	20240228	091600	226381900	27100	27000	27100	27000	60
610	20240228	091500	224760850	27050	27000	27050	27000	199
611	20240228	091400	219381600	27050	27250	27250	27000	1422
612	20240228	091300	180743750	27300	27350	27400	27250	994
613	20240228	091200	153610450	27450	27450	27450	27450	7
614	20240228	091100	153418300	27500	27350	27500	27300	273
615	20240228	091000	145952650	27350	27500	27500	27350	217
616	20240228	090900	140010050	27500	27400	27550	27300	898
617	20240228	090800	115342250	27500	27300	27500	27300	781
618	20240228	090700	93902450	27250	27200	27250	27200	130
619	20240228	090600	90364150	27200	27350	27400	27200	193
620	20240228	090500	85105950	27200	27150	27400	27000	948
621	20240228	090400	59254450	27150	26950	27150	26900	1187
622	20240228	090300	27190200	26750	26850	27000	26750	387
623	20240228	090200	16792400	26850	26800	26900	26750	40
624	20240228	090100	15720850	26800	26800	26900	26800	218
625	20240228	090000	9877050	26800	26650	26800	26450	371