KissMeData/108670/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	200900	995881250	40600	40600	40600	40600	453
3	20240227	200800	995881250	40600	40600	40600	40600	0
4	20240227	200700	995881250	40600	40600	40600	40600	0
5	20240227	200600	995881250	40600	40600	40600	40600	0
6	20240227	200500	995881250	40600	40600	40600	40600	0
7	20240227	200400	995881250	40600	40600	40600	40600	0
8	20240227	200300	995881250	40600	40600	40600	40600	0
9	20240227	200200	995881250	40600	40600	40600	40600	0
10	20240227	200100	995881250	40600	40600	40600	40600	0
11	20240227	200000	995881250	40600	40600	40600	40600	0
12	20240227	195900	995881250	40600	40600	40600	40600	0
13	20240227	195800	995881250	40600	40600	40600	40600	0
14	20240227	195700	995881250	40600	40600	40600	40600	0
15	20240227	195600	995881250	40600	40600	40600	40600	0
16	20240227	195500	995881250	40600	40600	40600	40600	0
17	20240227	195400	995881250	40600	40600	40600	40600	0
18	20240227	195300	995881250	40600	40600	40600	40600	0
19	20240227	195200	995881250	40600	40600	40600	40600	0
20	20240227	195100	995881250	40600	40600	40600	40600	0
21	20240227	195000	995881250	40600	40600	40600	40600	0
22	20240227	194900	995881250	40600	40600	40600	40600	0
23	20240227	194800	995881250	40600	40600	40600	40600	0
24	20240227	194700	995881250	40600	40600	40600	40600	0
25	20240227	194600	995881250	40600	40600	40600	40600	0
26	20240227	194500	995881250	40600	40600	40600	40600	0
27	20240227	194400	995881250	40600	40600	40600	40600	0
28	20240227	194300	995881250	40600	40600	40600	40600	0
29	20240227	194200	995881250	40600	40600	40600	40600	0
30	20240227	194100	995881250	40600	40600	40600	40600	0
31	20240227	194000	995881250	40600	40600	40600	40600	0
32	20240227	193900	995881250	40600	40600	40600	40600	453
33	20240227	193800	995881250	40600	40600	40600	40600	0
34	20240227	193700	995881250	40600	40600	40600	40600	0
35	20240227	193600	995881250	40600	40600	40600	40600	0
36	20240227	193500	995881250	40600	40600	40600	40600	0
37	20240227	193400	995881250	40600	40600	40600	40600	0
38	20240227	193300	995881250	40600	40600	40600	40600	0
39	20240227	193200	995881250	40600	40600	40600	40600	0
40	20240227	193100	995881250	40600	40600	40600	40600	0
41	20240227	193000	995881250	40600	40600	40600	40600	0
42	20240227	192900	995881250	40600	40600	40600	40600	0
43	20240227	192800	995881250	40600	40600	40600	40600	0
44	20240227	192700	995881250	40600	40600	40600	40600	0
45	20240227	192600	995881250	40600	40600	40600	40600	0
46	20240227	192500	995881250	40600	40600	40600	40600	0
47	20240227	192400	995881250	40600	40600	40600	40600	0
48	20240227	192300	995881250	40600	40600	40600	40600	0
49	20240227	192200	995881250	40600	40600	40600	40600	0
50	20240227	192100	995881250	40600	40600	40600	40600	0
51	20240227	192000	995881250	40600	40600	40600	40600	0
52	20240227	191900	995881250	40600	40600	40600	40600	0
53	20240227	191800	995881250	40600	40600	40600	40600	0
54	20240227	191700	995881250	40600	40600	40600	40600	0
55	20240227	191600	995881250	40600	40600	40600	40600	0
56	20240227	191500	995881250	40600	40600	40600	40600	0
57	20240227	191400	995881250	40600	40600	40600	40600	0
58	20240227	191300	995881250	40600	40600	40600	40600	0
59	20240227	191200	995881250	40600	40600	40600	40600	0
60	20240227	191100	995881250	40600	40600	40600	40600	0
61	20240227	191000	995881250	40600	40600	40600	40600	0
62	20240227	190900	995881250	40600	40600	40600	40600	453
63	20240227	190800	995881250	40600	40600	40600	40600	0
64	20240227	190700	995881250	40600	40600	40600	40600	0
65	20240227	190600	995881250	40600	40600	40600	40600	0
66	20240227	190500	995881250	40600	40600	40600	40600	0
67	20240227	190400	995881250	40600	40600	40600	40600	0
68	20240227	190300	995881250	40600	40600	40600	40600	0
69	20240227	190200	995881250	40600	40600	40600	40600	0
70	20240227	190100	995881250	40600	40600	40600	40600	0
71	20240227	190000	995881250	40600	40600	40600	40600	0
72	20240227	185900	995881250	40600	40600	40600	40600	0
73	20240227	185800	995881250	40600	40600	40600	40600	0
74	20240227	185700	995881250	40600	40600	40600	40600	0
75	20240227	185600	995881250	40600	40600	40600	40600	0
76	20240227	185500	995881250	40600	40600	40600	40600	0
77	20240227	185400	995881250	40600	40600	40600	40600	0
78	20240227	185300	995881250	40600	40600	40600	40600	0
79	20240227	185200	995881250	40600	40600	40600	40600	0
80	20240227	185100	995881250	40600	40600	40600	40600	0
81	20240227	185000	995881250	40600	40600	40600	40600	0
82	20240227	184900	995881250	40600	40600	40600	40600	0
83	20240227	184800	995881250	40600	40600	40600	40600	0
84	20240227	184700	995881250	40600	40600	40600	40600	0
85	20240227	184600	995881250	40600	40600	40600	40600	0
86	20240227	184500	995881250	40600	40600	40600	40600	0
87	20240227	184400	995881250	40600	40600	40600	40600	0
88	20240227	184300	995881250	40600	40600	40600	40600	0
89	20240227	184200	995881250	40600	40600	40600	40600	0
90	20240227	184100	995881250	40600	40600	40600	40600	0
91	20240227	184000	995881250	40600	40600	40600	40600	0
92	20240227	183900	995881250	40600	40600	40600	40600	453
93	20240227	183800	995881250	40600	40600	40600	40600	0
94	20240227	183700	995881250	40600	40600	40600	40600	0
95	20240227	183600	995881250	40600	40600	40600	40600	0
96	20240227	183500	995881250	40600	40600	40600	40600	0
97	20240227	183400	995881250	40600	40600	40600	40600	0
98	20240227	183300	995881250	40600	40600	40600	40600	0
99	20240227	183200	995881250	40600	40600	40600	40600	0
100	20240227	183100	995881250	40600	40600	40600	40600	0
101	20240227	183000	995881250	40600	40600	40600	40600	0
102	20240227	182900	995881250	40600	40600	40600	40600	0
103	20240227	182800	995881250	40600	40600	40600	40600	0
104	20240227	182700	995881250	40600	40600	40600	40600	0
105	20240227	182600	995881250	40600	40600	40600	40600	0
106	20240227	182500	995881250	40600	40600	40600	40600	0
107	20240227	182400	995881250	40600	40600	40600	40600	0
108	20240227	182300	995881250	40600	40600	40600	40600	0
109	20240227	182200	995881250	40600	40600	40600	40600	0
110	20240227	182100	995881250	40600	40600	40600	40600	0
111	20240227	182000	995881250	40600	40600	40600	40600	0
112	20240227	181900	995881250	40600	40600	40600	40600	0
113	20240227	181800	995881250	40600	40600	40600	40600	0
114	20240227	181700	995881250	40600	40600	40600	40600	0
115	20240227	181600	995881250	40600	40600	40600	40600	0
116	20240227	181500	995881250	40600	40600	40600	40600	0
117	20240227	181400	995881250	40600	40600	40600	40600	0
118	20240227	181300	995881250	40600	40600	40600	40600	0
119	20240227	181200	995881250	40600	40600	40600	40600	0
120	20240227	181100	995881250	40600	40600	40600	40600	0
121	20240227	181000	995881250	40600	40600	40600	40600	0
122	20240227	180900	995881250	40600	40600	40600	40600	453
123	20240227	180800	995881250	40600	40600	40600	40600	0
124	20240227	180700	995881250	40600	40600	40600	40600	0
125	20240227	180600	995881250	40600	40600	40600	40600	0
126	20240227	180500	995881250	40600	40600	40600	40600	0
127	20240227	180400	995881250	40600	40600	40600	40600	0
128	20240227	180300	995881250	40600	40600	40600	40600	0
129	20240227	180200	995881250	40600	40600	40600	40600	0
130	20240227	180100	995881250	40600	40600	40600	40600	0
131	20240227	180000	995881250	40600	40600	40600	40600	0
132	20240227	175900	995881250	40600	40600	40600	40600	0
133	20240227	175800	995881250	40600	40600	40600	40600	0
134	20240227	175700	995881250	40600	40600	40600	40600	0
135	20240227	175600	995881250	40600	40600	40600	40600	0
136	20240227	175500	995881250	40600	40600	40600	40600	0
137	20240227	175400	995881250	40600	40600	40600	40600	0
138	20240227	175300	995881250	40600	40600	40600	40600	0
139	20240227	175200	995881250	40600	40600	40600	40600	0
140	20240227	175100	995881250	40600	40600	40600	40600	0
141	20240227	175000	995881250	40600	40600	40600	40600	0
142	20240227	174900	995881250	40600	40600	40600	40600	0
143	20240227	174800	995881250	40600	40600	40600	40600	0
144	20240227	174700	995881250	40600	40600	40600	40600	0
145	20240227	174600	995881250	40600	40600	40600	40600	0
146	20240227	174500	995881250	40600	40600	40600	40600	0
147	20240227	174400	995881250	40600	40600	40600	40600	0
148	20240227	174300	995881250	40600	40600	40600	40600	0
149	20240227	174200	995881250	40600	40600	40600	40600	0
150	20240227	174100	995881250	40600	40600	40600	40600	0
151	20240227	174000	995881250	40600	40600	40600	40600	0
152	20240227	173900	995881250	40600	40600	40600	40600	453
153	20240227	173800	995881250	40600	40600	40600	40600	0
154	20240227	173700	995881250	40600	40600	40600	40600	0
155	20240227	173600	995881250	40600	40600	40600	40600	0
156	20240227	173500	995881250	40600	40600	40600	40600	0
157	20240227	173400	995881250	40600	40600	40600	40600	0
158	20240227	173300	995881250	40600	40600	40600	40600	0
159	20240227	173200	995881250	40600	40600	40600	40600	0
160	20240227	173100	995881250	40600	40600	40600	40600	0
161	20240227	173000	995881250	40600	40600	40600	40600	0
162	20240227	172900	995881250	40600	40600	40600	40600	0
163	20240227	172800	995881250	40600	40600	40600	40600	0
164	20240227	172700	995881250	40600	40600	40600	40600	0
165	20240227	172600	995881250	40600	40600	40600	40600	0
166	20240227	172500	995881250	40600	40600	40600	40600	0
167	20240227	172400	995881250	40600	40600	40600	40600	0
168	20240227	172300	995881250	40600	40600	40600	40600	0
169	20240227	172200	995881250	40600	40600	40600	40600	0
170	20240227	172100	995881250	40600	40600	40600	40600	0
171	20240227	172000	995881250	40600	40600	40600	40600	0
172	20240227	171900	995881250	40600	40600	40600	40600	0
173	20240227	171800	995881250	40600	40600	40600	40600	0
174	20240227	171700	995881250	40600	40600	40600	40600	0
175	20240227	171600	995881250	40600	40600	40600	40600	0
176	20240227	171500	995881250	40600	40600	40600	40600	0
177	20240227	171400	995881250	40600	40600	40600	40600	0
178	20240227	171300	995881250	40600	40600	40600	40600	0
179	20240227	171200	995881250	40600	40600	40600	40600	0
180	20240227	171100	995881250	40600	40600	40600	40600	0
181	20240227	171000	995881250	40600	40600	40600	40600	0
182	20240227	170900	995881250	40600	40600	40600	40600	453
183	20240227	170800	995881250	40600	40600	40600	40600	0
184	20240227	170700	995881250	40600	40600	40600	40600	0
185	20240227	170600	995881250	40600	40600	40600	40600	0
186	20240227	170500	995881250	40600	40600	40600	40600	0
187	20240227	170400	995881250	40600	40600	40600	40600	0
188	20240227	170300	995881250	40600	40600	40600	40600	0
189	20240227	170200	995881250	40600	40600	40600	40600	0
190	20240227	170100	995881250	40600	40600	40600	40600	0
191	20240227	170000	995881250	40600	40600	40600	40600	0
192	20240227	165900	995881250	40600	40600	40600	40600	0
193	20240227	165800	995881250	40600	40600	40600	40600	0
194	20240227	165700	995881250	40600	40600	40600	40600	0
195	20240227	165600	995881250	40600	40600	40600	40600	0
196	20240227	165500	995881250	40600	40600	40600	40600	0
197	20240227	165400	995881250	40600	40600	40600	40600	0
198	20240227	165300	995881250	40600	40600	40600	40600	0
199	20240227	165200	995881250	40600	40600	40600	40600	0
200	20240227	165100	995881250	40600	40600	40600	40600	0
201	20240227	165000	995881250	40600	40600	40600	40600	0
202	20240227	164900	995881250	40600	40600	40600	40600	0
203	20240227	164800	995881250	40600	40600	40600	40600	0
204	20240227	164700	995881250	40600	40600	40600	40600	0
205	20240227	164600	995881250	40600	40600	40600	40600	0
206	20240227	164500	995881250	40600	40600	40600	40600	0
207	20240227	164400	995881250	40600	40600	40600	40600	0
208	20240227	164300	995881250	40600	40600	40600	40600	0
209	20240227	164200	995881250	40600	40600	40600	40600	0
210	20240227	164100	995881250	40600	40600	40600	40600	0
211	20240227	164000	995881250	40600	40600	40600	40600	0
212	20240227	163900	995881250	40600	40600	40600	40600	453
213	20240227	163800	995881250	40600	40600	40600	40600	0
214	20240227	163700	995881250	40600	40600	40600	40600	0
215	20240227	163600	995881250	40600	40600	40600	40600	0
216	20240227	163500	995881250	40600	40600	40600	40600	0
217	20240227	163400	995881250	40600	40600	40600	40600	0
218	20240227	163300	995881250	40600	40600	40600	40600	0
219	20240227	163200	995881250	40600	40600	40600	40600	0
220	20240227	163100	995881250	40600	40600	40600	40600	0
221	20240227	163000	995881250	40600	40600	40600	40600	0
222	20240227	162900	995881250	40600	40600	40600	40600	0
223	20240227	162800	995881250	40600	40600	40600	40600	0
224	20240227	162700	995881250	40600	40600	40600	40600	0
225	20240227	162600	995881250	40600	40600	40600	40600	0
226	20240227	162500	995881250	40600	40600	40600	40600	0
227	20240227	162400	995881250	40600	40600	40600	40600	0
228	20240227	162300	995881250	40600	40600	40600	40600	0
229	20240227	162200	995881250	40600	40600	40600	40600	0
230	20240227	162100	995881250	40600	40600	40600	40600	0
231	20240227	162000	995881250	40600	40600	40600	40600	0
232	20240227	161900	995881250	40600	40600	40600	40600	0
233	20240227	161800	995881250	40600	40600	40600	40600	0
234	20240227	161700	995881250	40600	40600	40600	40600	0
235	20240227	161600	995881250	40600	40600	40600	40600	0
236	20240227	161500	995881250	40600	40600	40600	40600	0
237	20240227	161400	995881250	40600	40600	40600	40600	0
238	20240227	161300	995881250	40600	40600	40600	40600	0
239	20240227	161200	995881250	40600	40600	40600	40600	0
240	20240227	161100	995881250	40600	40600	40600	40600	0
241	20240227	161000	995881250	40600	40600	40600	40600	0
242	20240227	160900	995881250	40600	40600	40600	40600	453
243	20240227	160800	995881250	40600	40600	40600	40600	0
244	20240227	160700	995881250	40600	40600	40600	40600	0
245	20240227	160600	995881250	40600	40600	40600	40600	0
246	20240227	160500	995881250	40600	40600	40600	40600	0
247	20240227	160400	995881250	40600	40600	40600	40600	0
248	20240227	160300	995881250	40600	40600	40600	40600	0
249	20240227	160200	995881250	40600	40600	40600	40600	0
250	20240227	160100	995881250	40600	40600	40600	40600	0
251	20240227	160000	995881250	40600	40600	40600	40600	0
252	20240227	155900	995881250	40600	40600	40600	40600	0
253	20240227	155800	995881250	40600	40600	40600	40600	0
254	20240227	155700	995881250	40600	40600	40600	40600	0
255	20240227	155600	995881250	40600	40600	40600	40600	0
256	20240227	155500	995881250	40600	40600	40600	40600	0
257	20240227	155400	995881250	40600	40600	40600	40600	0
258	20240227	155300	995881250	40600	40600	40600	40600	0
259	20240227	155200	995881250	40600	40600	40600	40600	0
260	20240227	155100	995881250	40600	40600	40600	40600	0
261	20240227	155000	995881250	40600	40600	40600	40600	0
262	20240227	154900	995881250	40600	40600	40600	40600	0
263	20240227	154800	995881250	40600	40600	40600	40600	0
264	20240227	154700	995881250	40600	40600	40600	40600	0
265	20240227	154600	995881250	40600	40600	40600	40600	0
266	20240227	154500	995881250	40600	40600	40600	40600	0
267	20240227	154400	995881250	40600	40600	40600	40600	0
268	20240227	154300	995881250	40600	40600	40600	40600	0
269	20240227	154200	995881250	40600	40600	40600	40600	0
270	20240227	154100	995881250	40600	40600	40600	40600	0
271	20240227	154000	995881250	40600	40600	40600	40600	0
272	20240227	153900	995881250	40600	40600	40600	40600	453
273	20240227	153800	995881250	40600	40600	40600	40600	0
274	20240227	153700	995881250	40600	40600	40600	40600	0
275	20240227	153600	995881250	40600	40600	40600	40600	0
276	20240227	153500	995881250	40600	40600	40600	40600	0
277	20240227	153400	995881250	40600	40600	40600	40600	0
278	20240227	153300	995881250	40600	40600	40600	40600	0
279	20240227	153200	995881250	40600	40600	40600	40600	0
280	20240227	153100	995881250	40600	40600	40600	40600	0
281	20240227	153000	995881250	40600	40600	40600	40600	453
282	20240227	152900	977489450	40700	40700	40700	40700	0
283	20240227	152800	977489450	40700	40700	40700	40700	0
284	20240227	152700	977489450	40700	40700	40700	40700	0
285	20240227	152600	977489450	40700	40700	40700	40700	0
286	20240227	152500	977489450	40700	40700	40700	40700	0
287	20240227	152400	977489450	40700	40700	40700	40700	0
288	20240227	152300	977489450	40700	40700	40700	40700	0
289	20240227	152200	977489450	40700	40700	40700	40700	0
290	20240227	152100	977489450	40700	40700	40700	40700	0
291	20240227	152000	977489450	40700	40700	40700	40700	0
292	20240227	151900	977489450	40700	40700	40700	40600	274
293	20240227	151800	966363550	40650	40650	40700	40650	73
294	20240227	151700	963396050	40850	40850	40850	40850	10
295	20240227	151600	962987550	40700	40700	40700	40700	23
296	20240227	151500	962051450	40800	40850	40850	40800	55
297	20240227	151400	959807200	40800	40800	40800	40800	39
298	20240227	151300	958216000	40800	40800	40800	40800	18
299	20240227	151200	957481600	40700	40700	40700	40700	69
300	20240227	151100	954673300	40900	40900	40900	40900	16
301	20240227	151000	954018900	40700	40750	40900	40700	58
302	20240227	150900	951656250	40750	40800	40800	40700	53
303	20240227	150800	949498800	40800	40900	40900	40800	28
304	20240227	150700	948354650	40900	40950	40950	40900	14
305	20240227	150600	947781450	40950	40800	40950	40800	20
306	20240227	150500	946965300	40800	40800	40850	40800	210
307	20240227	150400	938396800	40850	40850	40950	40850	84
308	20240227	150300	934962900	40850	40850	40850	40800	138
309	20240227	150200	929326750	40850	40850	40850	40850	5
310	20240227	150100	929122500	40850	40850	40850	40850	21
311	20240227	150000	928264650	40800	40750	40800	40700	10
312	20240227	145900	927856800	40800	40800	40800	40750	24
313	20240227	145800	926878700	40750	40750	40750	40750	19
314	20240227	145700	926104450	40750	40750	40750	40750	11
315	20240227	145600	925656200	40700	40800	40800	40700	52
316	20240227	145500	923538050	40800	40700	40800	40700	5
317	20240227	145400	923334350	40700	40800	40800	40700	13
318	20240227	145300	922804050	40800	40750	40800	40700	45
319	20240227	145200	920972300	40800	40800	40800	40800	13
320	20240227	145100	920441900	40800	40800	40800	40800	38
321	20240227	145000	918891500	40800	40750	40800	40750	8
322	20240227	144900	918565450	40800	40700	40800	40700	30
323	20240227	144800	917344000	40750	40750	40750	40750	2
324	20240227	144700	917262500	40750	40750	40750	40750	2
325	20240227	144600	917181000	40700	40700	40700	40700	3
326	20240227	144500	917058900	40700	40650	40700	40650	102
327	20240227	144400	912910300	40650	40700	40700	40650	111
328	20240227	144300	908397500	40650	40700	40700	40650	56
329	20240227	144200	906121050	40650	40650	40650	40600	53
330	20240227	144100	903967700	40650	40650	40700	40650	255
331	20240227	144000	893598350	40700	40700	40700	40700	73
332	20240227	143900	890627250	40700	40750	40750	40700	17
333	20240227	143800	889934900	40800	40850	40850	40800	20
334	20240227	143700	889118850	40700	40700	40700	40700	0
335	20240227	143600	889118850	40700	40750	40750	40700	369
336	20240227	143500	874093250	40800	40800	40800	40800	20
337	20240227	143400	873277250	40800	40800	40800	40800	0
338	20240227	143300	873277250	40800	40800	40800	40800	17
339	20240227	143200	872583650	40800	40800	40800	40800	10
340	20240227	143100	872175650	40800	40800	40800	40800	2
341	20240227	143000	872094050	40800	40800	40800	40800	8
342	20240227	142900	871767650	40750	40800	40800	40750	4
343	20240227	142800	871604550	40800	40800	40800	40750	24
344	20240227	142700	870625900	40800	40800	40800	40800	0
345	20240227	142600	870625900	40800	40800	40800	40800	16
346	20240227	142500	869973100	40750	40800	40800	40750	42
347	20240227	142400	868261000	40800	40800	40800	40800	1
348	20240227	142300	868220200	40750	40800	40800	40750	19
349	20240227	142200	867445250	40800	40800	40800	40800	0
350	20240227	142100	867445250	40800	40800	40800	40800	26
351	20240227	142000	866384450	40800	40800	40800	40800	30
352	20240227	141900	865160450	40800	40800	40850	40800	27
353	20240227	141800	864058150	40850	40750	40850	40750	131
354	20240227	141700	858710750	40750	40800	40800	40750	55
355	20240227	141600	856469000	40800	40800	40800	40800	3
356	20240227	141500	856346600	40750	40850	40850	40750	330
357	20240227	141400	842878200	40900	40850	40900	40850	19
358	20240227	141300	842101150	40850	40900	40900	40850	71
359	20240227	141200	839200700	40900	40950	40950	40850	143
360	20240227	141100	833349550	40950	40950	40950	40950	12
361	20240227	141000	832858150	40900	40900	40900	40900	34
362	20240227	140900	831467550	40900	40950	40950	40900	36
363	20240227	140800	829994350	40900	40950	40950	40900	158
364	20240227	140700	823531750	41000	40950	41000	40950	64
365	20240227	140600	820908650	41000	41000	41000	41000	11
366	20240227	140500	820457650	40950	40950	40950	40950	1
367	20240227	140400	820416700	41000	41000	41000	41000	12
368	20240227	140300	819924700	41000	41000	41000	41000	8
369	20240227	140200	819596700	40950	41000	41000	40950	55
370	20240227	140100	817344300	41050	41050	41050	41050	0
371	20240227	140000	817344300	41050	41000	41050	41000	22
372	20240227	135900	816441600	41050	41050	41050	41050	1
373	20240227	135800	816400550	40950	40950	40950	40950	79
374	20240227	135700	813165500	41000	41000	41000	41000	26
375	20240227	135600	812099500	41000	41000	41000	41000	0
376	20240227	135500	812099500	41000	40950	41000	40950	23
377	20240227	135400	811156700	40950	41000	41000	40950	8
378	20240227	135300	810829050	41000	40950	41000	40950	73
379	20240227	135200	807839350	40950	41000	41000	40950	147
380	20240227	135100	801818800	40950	41000	41000	40950	213
381	20240227	135000	793086100	41050	41000	41050	41000	17
382	20240227	134900	792388300	41050	41050	41050	41050	0
383	20240227	134800	792388300	41050	41050	41050	41050	11
384	20240227	134700	791936750	41050	41050	41050	41050	12
385	20240227	134600	791444150	41000	41000	41000	41000	7
386	20240227	134500	791157150	41000	41100	41100	41000	42
387	20240227	134400	789433000	41050	41050	41050	41050	7
388	20240227	134300	789145650	41100	41050	41100	41050	188
389	20240227	134200	781427300	41050	41050	41050	41050	7
390	20240227	134100	781139950	41100	41100	41100	41100	10
391	20240227	134000	780728950	41050	41100	41100	41050	220
392	20240227	133900	771689000	41100	41100	41100	41100	0
393	20240227	133800	771689000	41100	41100	41100	41100	7
394	20240227	133700	771401300	41100	41100	41100	41100	0
395	20240227	133600	771401300	41100	41100	41100	41100	16
396	20240227	133500	770743700	41050	41050	41050	41050	5
397	20240227	133400	770538450	41100	41100	41100	41100	17
398	20240227	133300	769839750	41050	41100	41100	41050	47
399	20240227	133200	767910050	41050	41000	41050	41000	56
400	20240227	133100	765612200	41050	41050	41050	41050	23
401	20240227	133000	764668050	41050	41000	41050	41000	6
402	20240227	132900	764422000	41050	41000	41050	41000	54
403	20240227	132800	762207550	41000	41050	41050	41000	30
404	20240227	132700	760976750	41000	41050	41050	41000	4
405	20240227	132600	760812700	41050	41050	41050	41050	21
406	20240227	132500	759950650	41000	41000	41000	41000	137
407	20240227	132400	754333650	41050	41050	41050	41050	65
408	20240227	132300	751665400	41050	41000	41050	41000	19
409	20240227	132200	750886300	41050	41050	41050	41050	7
410	20240227	132100	750598950	41050	41050	41050	41050	17
411	20240227	132000	749901100	41050	41050	41050	41050	0
412	20240227	131900	749901100	41050	41050	41050	41050	17
413	20240227	131800	749203250	41050	41050	41050	41050	0
414	20240227	131700	749203250	41050	41050	41050	41050	270
415	20240227	131600	738119750	41050	41050	41050	41050	0
416	20240227	131500	738119750	41050	41000	41050	41000	26
417	20240227	131400	737053250	41000	41050	41050	41000	100
418	20240227	131300	732952700	41000	41050	41050	41000	24
419	20240227	131200	731968500	41100	41100	41100	41100	8
420	20240227	131100	731639700	41050	41050	41050	41050	10
421	20240227	131000	731229200	41100	41050	41100	41050	197
422	20240227	130900	723141800	41050	41050	41050	41050	15
423	20240227	130800	722526050	41100	41100	41100	41100	8
424	20240227	130700	722197250	41100	41100	41100	41100	15
425	20240227	130600	721580750	41100	41100	41100	41100	0
426	20240227	130500	721580750	41100	41050	41100	41050	41
427	20240227	130400	719897350	41050	41050	41050	41050	21
428	20240227	130300	719035300	41100	41100	41100	41100	15
429	20240227	130200	718418800	41100	41100	41100	41100	20
430	20240227	130100	717596800	41050	41050	41050	41050	15
431	20240227	130000	716981050	41100	41150	41150	41100	12
432	20240227	125900	716487700	41050	41050	41050	41050	46
433	20240227	125800	714599400	41100	41150	41150	41100	19
434	20240227	125700	713817750	41150	41150	41150	41150	0
435	20240227	125600	713817750	41150	41150	41150	41150	8
436	20240227	125500	713488550	41100	41100	41100	41050	49
437	20240227	125400	711475350	41050	41100	41100	41050	17
438	20240227	125300	710777450	41100	41100	41100	41100	14
439	20240227	125200	710202050	41100	41100	41100	41100	75
440	20240227	125100	707119550	41150	41150	41150	41150	9
441	20240227	125000	706749200	41150	41150	41150	41150	12
442	20240227	124900	706255400	41150	41150	41150	41100	72
443	20240227	124800	703294300	41150	41150	41150	41150	36
444	20240227	124700	701812900	41200	41200	41200	41200	0
445	20240227	124600	701812900	41200	41200	41200	41200	12
446	20240227	124500	701318500	41200	41200	41200	41200	0
447	20240227	124400	701318500	41200	41200	41200	41200	15
448	20240227	124300	700700500	41200	41200	41200	41200	9
449	20240227	124200	700329700	41200	41200	41200	41200	1
450	20240227	124100	700288500	41200	41200	41200	41200	17
451	20240227	124000	699588100	41150	41150	41150	41150	0
452	20240227	123900	699588100	41150	41200	41200	41150	30
453	20240227	123800	698352650	41150	41150	41150	41150	0
454	20240227	123700	698352650	41150	41200	41200	41150	16
455	20240227	123600	697693650	41200	41200	41200	41200	16
456	20240227	123500	697034450	41200	41200	41200	41200	0
457	20240227	123400	697034450	41200	41200	41200	41200	16
458	20240227	123300	696375250	41100	41100	41100	41100	0
459	20240227	123200	696375250	41100	41100	41100	41100	15
460	20240227	123100	695758750	41150	41150	41150	41150	56
461	20240227	123000	693454350	41050	41050	41050	41050	0
462	20240227	122900	693454350	41050	41100	41100	41050	17
463	20240227	122800	692756050	41100	41100	41100	41100	28
464	20240227	122700	691605250	41050	41100	41100	41050	10
465	20240227	122600	691194400	41150	41150	41150	41150	0
466	20240227	122500	691194400	41150	41100	41150	41100	23
467	20240227	122400	690248750	41100	41200	41200	41100	41
468	20240227	122300	688561350	41100	41100	41100	41100	0
469	20240227	122200	688561350	41100	41100	41100	41100	0
470	20240227	122100	688561350	41100	41100	41100	41100	10
471	20240227	122000	688150350	41100	41200	41200	41100	64
472	20240227	121900	685515900	41200	41200	41200	41200	0
473	20240227	121800	685515900	41200	41200	41200	41200	1
474	20240227	121700	685474700	41100	41150	41150	41100	51
475	20240227	121600	683378050	41100	41100	41100	41100	0
476	20240227	121500	683378050	41100	41150	41150	41100	35
477	20240227	121400	681938050	41150	41150	41150	41150	0
478	20240227	121300	681938050	41150	41150	41150	41150	2
479	20240227	121200	681855750	41100	41100	41100	41100	45
480	20240227	121100	680006250	41100	41150	41150	41100	34
481	20240227	121000	678608400	41150	41150	41150	41100	14
482	20240227	120900	678032350	41100	41100	41100	41100	0
483	20240227	120800	678032350	41100	41150	41150	41100	44
484	20240227	120700	676223200	41150	41150	41150	41150	0
485	20240227	120600	676223200	41150	41150	41150	41150	16
486	20240227	120500	675564800	41150	41150	41150	41150	0
487	20240227	120400	675564800	41150	41150	41150	41150	15
488	20240227	120300	674947550	41100	41150	41200	41100	55
489	20240227	120200	672684700	41050	41100	41100	41050	145
490	20240227	120100	666725250	41150	41100	41150	41100	17
491	20240227	120000	666025800	41150	41150	41150	41150	0
492	20240227	115900	666025800	41150	41150	41150	41150	13
493	20240227	115800	665490850	41100	41150	41150	41100	40
494	20240227	115700	663844950	41150	41150	41150	41150	1
495	20240227	115600	663803800	41150	41150	41150	41150	123
496	20240227	115500	658742350	41100	41100	41100	41100	1
497	20240227	115400	658701250	41100	41150	41150	41100	21
498	20240227	115300	657837200	41150	41150	41150	41150	2
499	20240227	115200	657754900	41200	41200	41200	41200	15
500	20240227	115100	657136900	41150	41150	41150	41150	8
501	20240227	115000	656807700	41100	41200	41200	41100	33
502	20240227	114900	655449150	41200	41200	41200	41200	1
503	20240227	114800	655407950	41200	41150	41200	41150	5
504	20240227	114700	655202000	41100	41150	41150	41100	111
505	20240227	114600	650639850	41150	41150	41150	41150	93
506	20240227	114500	646812900	41150	41150	41150	41150	0
507	20240227	114400	646812900	41150	41150	41150	41150	45
508	20240227	114300	644961150	41150	41150	41150	41150	10
509	20240227	114200	644549650	41150	41150	41150	41150	15
510	20240227	114100	643932400	41000	41000	41000	41000	0
511	20240227	114000	643932400	41000	41000	41000	41000	0
512	20240227	113900	643932400	41000	41150	41150	41000	31
513	20240227	113800	642658100	41050	41050	41050	41050	0
514	20240227	113700	642658100	41050	41200	41200	41050	47
515	20240227	113600	640722800	41200	41200	41200	41200	0
516	20240227	113500	640722800	41200	41200	41200	41200	9
517	20240227	113400	640352000	41200	41200	41200	41200	0
518	20240227	113300	640352000	41200	41200	41200	41200	1
519	20240227	113200	640310800	41200	41150	41200	41150	17
520	20240227	113100	639611150	41150	41150	41150	41150	2
521	20240227	113000	639528850	41150	41150	41150	41150	17
522	20240227	112900	638829300	41100	41100	41100	41100	0
523	20240227	112800	638829300	41100	41150	41150	41100	55
524	20240227	112700	636567100	41100	41100	41100	41100	4
525	20240227	112600	636402700	41150	41150	41150	41150	13
526	20240227	112500	635867750	41200	41200	41200	41200	0
527	20240227	112400	635867750	41200	41250	41250	40950	23
528	20240227	112300	634923750	41250	41250	41300	41000	3043
529	20240227	112200	510116800	41350	41350	41350	41350	0
530	20240227	112100	510116800	41350	41350	41350	41350	16
531	20240227	112000	509455200	41250	41300	41300	41250	18
532	20240227	111900	508712100	41300	41300	41300	41300	0
533	20240227	111800	508712100	41300	41200	41300	41100	4108
534	20240227	111700	339660150	41200	41350	41350	41200	454
535	20240227	111600	320932300	41350	41350	41350	41300	24
536	20240227	111500	319940850	41400	41400	41400	41400	7
537	20240227	111400	319651050	41500	41500	41500	41500	0
538	20240227	111300	319651050	41500	41500	41500	41400	54
539	20240227	111200	317413950	41450	41450	41450	41450	0
540	20240227	111100	317413950	41450	41450	41450	41450	0
541	20240227	111000	317413950	41450	41450	41450	41450	21
542	20240227	110900	316543500	41500	41500	41500	41500	8
543	20240227	110800	316211500	41400	41400	41400	41400	0
544	20240227	110700	316211500	41400	41400	41400	41400	0
545	20240227	110600	316211500	41400	41500	41500	41400	42
546	20240227	110500	314470300	41450	41450	41450	41450	2
547	20240227	110400	314387400	41400	41400	41400	41400	0
548	20240227	110300	314387400	41400	41450	41450	41400	32
549	20240227	110200	313061800	41500	41500	41500	41500	4
550	20240227	110100	312895800	41450	41400	41450	41400	19
551	20240227	110000	312108450	41350	41350	41350	41350	3
552	20240227	105900	311984400	41300	41350	41400	41300	116
553	20240227	105800	307186300	41300	41300	41300	41250	48
554	20240227	105700	305204350	41350	41350	41350	41350	6
555	20240227	105600	304956250	41350	41350	41350	41350	1
556	20240227	105500	304914900	41350	41350	41400	41300	70
557	20240227	105400	302021000	41400	41400	41400	41400	5
558	20240227	105300	301814000	41400	41400	41400	41400	1
559	20240227	105200	301772600	41300	41400	41400	41300	32
560	20240227	105100	300449300	41450	41350	41450	41350	28
561	20240227	105000	299291400	41350	41350	41350	41350	4
562	20240227	104900	299126000	41250	41350	41350	41200	55
563	20240227	104800	296856100	41450	41500	41500	41450	27
564	20240227	104700	295736150	41550	41550	41550	41550	6
565	20240227	104600	295486850	41400	41350	41400	41350	38
566	20240227	104500	293914600	41350	41500	41550	41200	701
567	20240227	104400	264974250	41550	41550	41550	41550	0
568	20240227	104300	264974250	41550	41500	41550	41500	8
569	20240227	104200	264642000	41500	41500	41500	41500	14
570	20240227	104100	264061000	41500	41500	41500	41500	1
571	20240227	104000	264019500	41450	41450	41450	41450	1
572	20240227	103900	263978050	41400	41400	41400	41400	35
573	20240227	103800	262529050	41400	41550	41550	41400	38
574	20240227	103700	260952100	41500	41500	41500	41500	0
575	20240227	103600	260952100	41500	41500	41500	41500	2
576	20240227	103500	260869100	41450	41500	41500	41450	26
577	20240227	103400	259790800	41500	41550	41550	41500	22
578	20240227	103300	258877400	41500	41500	41500	41500	0
579	20240227	103200	258877400	41500	41500	41500	41500	14
580	20240227	103100	258296400	41550	41600	41600	41550	20
581	20240227	103000	257464700	41550	41550	41550	41550	1
582	20240227	102900	257423150	41600	41600	41600	41600	6
583	20240227	102800	257173550	41550	41650	41650	41550	33
584	20240227	102700	255801100	41650	41650	41650	41650	0
585	20240227	102600	255801100	41650	41650	41650	41650	17
586	20240227	102500	255093050	41600	41500	41600	41500	3
587	20240227	102400	254968450	41650	41450	41650	41450	14
588	20240227	102300	254387350	41500	41450	41500	41450	157
589	20240227	102200	247873550	41450	41350	41450	41350	2
590	20240227	102100	247790750	41450	41400	41450	41350	71
591	20240227	102000	244852100	41400	41300	41400	41300	8
592	20240227	101900	244521600	41300	41350	41400	41300	17
593	20240227	101800	243818550	41300	41300	41300	41300	11
594	20240227	101700	243364250	41300	41300	41300	41250	16
595	20240227	101600	242703750	41250	41400	41400	41200	500
596	20240227	101500	222071650	41450	41500	41500	41450	18
597	20240227	101400	221325500	41500	41500	41500	41500	1
598	20240227	101300	221284000	41400	41550	41550	41400	162
599	20240227	101200	214575650	41500	41400	41550	41350	22
600	20240227	101100	213664900	41400	41650	41650	41400	65
601	20240227	101000	210969900	41400	41400	41400	41400	7
602	20240227	100900	210680100	41500	41500	41500	41500	5
603	20240227	100800	210472600	41500	41350	41500	41350	1003
604	20240227	100700	168945200	41200	41250	41250	41200	169
605	20240227	100600	161974150	41250	41250	41250	41250	5
606	20240227	100500	161767900	41250	41300	41300	41200	237
607	20240227	100400	151989300	41400	41300	41400	41300	18
608	20240227	100300	151245500	41300	41350	41350	41300	329
609	20240227	100200	137657050	41350	41350	41350	41350	13
610	20240227	100100	137119500	41300	41300	41300	41300	28
611	20240227	100000	135963100	41300	41400	41400	41300	61
612	20240227	095900	133442200	41400	41400	41400	41350	6
613	20240227	095800	133193900	41350	41400	41400	41300	74
614	20240227	095700	130133400	41400	41400	41400	41400	5
615	20240227	095600	129926400	41450	41450	41450	41450	14
616	20240227	095500	129346100	41450	41400	41450	41400	11
617	20240227	095400	128890600	41400	41400	41400	41400	0
618	20240227	095300	128890600	41400	41450	41450	41400	21
619	20240227	095200	128020500	41450	41450	41450	41400	3
620	20240227	095100	127896200	41400	41350	41400	41350	10
621	20240227	095000	127482500	41350	41350	41450	41350	26
622	20240227	094900	126405650	41350	41300	41350	41300	52
623	20240227	094800	124256850	41250	41250	41300	41250	37
624	20240227	094700	122729950	41200	41250	41250	41200	31
625	20240227	094600	121451250	41250	41200	41250	41200	8
626	20240227	094500	121121300	41200	41200	41250	41200	23
627	20240227	094400	120173650	41250	41250	41250	41200	72
628	20240227	094300	117206100	41250	41250	41250	41250	3
629	20240227	094200	117082350	41200	41250	41250	41200	82
630	20240227	094100	113703600	41300	41300	41300	41300	11
631	20240227	094000	113249300	41250	41250	41250	41250	4
632	20240227	093900	113084300	41250	41200	41250	41200	247
633	20240227	093800	102905050	41200	41200	41200	41200	1
634	20240227	093700	102863850	41250	41250	41250	41200	130
635	20240227	093600	97502100	41250	41300	41300	41250	17
636	20240227	093500	96800800	41250	41300	41300	41250	4
637	20240227	093400	96635750	41300	41250	41350	41250	20
638	20240227	093300	95809000	41400	41400	41400	41400	0
639	20240227	093200	95809000	41400	41400	41400	41200	27
640	20240227	093100	94693050	41400	41400	41400	41400	1
641	20240227	093000	94651650	41400	41250	41400	41200	42
642	20240227	092900	92920500	41450	41450	41450	41450	0
643	20240227	092800	92920500	41450	41450	41450	41450	1
644	20240227	092700	92879050	41450	41300	41450	41200	260
645	20240227	092600	82150050	41450	41400	41450	41300	46
646	20240227	092500	80244600	41400	41400	41400	41400	0
647	20240227	092400	80244600	41400	41400	41400	41400	5
648	20240227	092300	80037600	41400	41250	41400	41200	327
649	20240227	092200	66543250	41300	41500	41550	41300	493
650	20240227	092100	46099750	41500	41650	41650	41500	263
651	20240227	092000	35164400	41600	41600	41600	41600	0
652	20240227	091900	35164400	41600	41600	41600	41600	0
653	20240227	091800	35164400	41600	41600	41600	41600	0
654	20240227	091700	35164400	41600	41600	41600	41600	0
655	20240227	091600	35164400	41600	41600	41600	41600	0
656	20240227	091500	35164400	41600	41600	41600	41600	38
657	20240227	091400	33583600	41600	41600	41600	41550	194
658	20240227	091300	25514000	41600	41600	41600	41600	0
659	20240227	091200	25514000	41600	41600	41600	41600	0
660	20240227	091100	25514000	41600	41600	41600	41600	0
661	20240227	091000	25514000	41600	41550	41600	41550	11
662	20240227	090900	25056850	41500	41500	41500	41500	9
663	20240227	090800	24683350	41450	41400	41450	41400	11
664	20240227	090700	24227750	41400	41550	41550	41400	178
665	20240227	090600	16841950	41550	41550	41600	41550	4
666	20240227	090500	16675700	41550	41700	41700	41550	40
667	20240227	090400	15011500	41700	41700	41700	41700	13
668	20240227	090300	14469400	41700	41850	41850	41700	277
669	20240227	090200	2891850	41850	41800	41850	41800	18
670	20240227	090100	2139250	41800	41800	41800	41800	0
671	20240227	090000	2139250	41800	42250	42250	41800	51