KissMeData/214430/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	204700	5129121800	57300	57300	57300	57300	2139
3	20250228	204600	5129121800	57300	57300	57300	57300	0
4	20250228	204500	5129121800	57300	57300	57300	57300	0
5	20250228	204400	5129121800	57300	57300	57300	57300	0
6	20250228	204300	5129121800	57300	57300	57300	57300	0
7	20250228	204200	5129121800	57300	57300	57300	57300	0
8	20250228	204100	5129121800	57300	57300	57300	57300	0
9	20250228	204000	5129121800	57300	57300	57300	57300	0
10	20250228	203900	5129121800	57300	57300	57300	57300	0
11	20250228	203800	5129121800	57300	57300	57300	57300	0
12	20250228	203700	5129121800	57300	57300	57300	57300	0
13	20250228	203600	5129121800	57300	57300	57300	57300	0
14	20250228	203500	5129121800	57300	57300	57300	57300	0
15	20250228	203400	5129121800	57300	57300	57300	57300	0
16	20250228	203300	5129121800	57300	57300	57300	57300	0
17	20250228	203200	5129121800	57300	57300	57300	57300	0
18	20250228	203100	5129121800	57300	57300	57300	57300	0
19	20250228	203000	5129121800	57300	57300	57300	57300	0
20	20250228	202900	5129121800	57300	57300	57300	57300	0
21	20250228	202800	5129121800	57300	57300	57300	57300	0
22	20250228	202700	5129121800	57300	57300	57300	57300	0
23	20250228	202600	5129121800	57300	57300	57300	57300	0
24	20250228	202500	5129121800	57300	57300	57300	57300	0
25	20250228	202400	5129121800	57300	57300	57300	57300	0
26	20250228	202300	5129121800	57300	57300	57300	57300	0
27	20250228	202200	5129121800	57300	57300	57300	57300	0
28	20250228	202100	5129121800	57300	57300	57300	57300	0
29	20250228	202000	5129121800	57300	57300	57300	57300	0
30	20250228	201900	5129121800	57300	57300	57300	57300	0
31	20250228	201800	5129121800	57300	57300	57300	57300	0
32	20250228	201700	5129121800	57300	57300	57300	57300	2139
33	20250228	201600	5129121800	57300	57300	57300	57300	0
34	20250228	201500	5129121800	57300	57300	57300	57300	0
35	20250228	201400	5129121800	57300	57300	57300	57300	0
36	20250228	201300	5129121800	57300	57300	57300	57300	0
37	20250228	201200	5129121800	57300	57300	57300	57300	0
38	20250228	201100	5129121800	57300	57300	57300	57300	0
39	20250228	201000	5129121800	57300	57300	57300	57300	0
40	20250228	200900	5129121800	57300	57300	57300	57300	0
41	20250228	200800	5129121800	57300	57300	57300	57300	0
42	20250228	200700	5129121800	57300	57300	57300	57300	0
43	20250228	200600	5129121800	57300	57300	57300	57300	0
44	20250228	200500	5129121800	57300	57300	57300	57300	0
45	20250228	200400	5129121800	57300	57300	57300	57300	0
46	20250228	200300	5129121800	57300	57300	57300	57300	0
47	20250228	200200	5129121800	57300	57300	57300	57300	0
48	20250228	200100	5129121800	57300	57300	57300	57300	0
49	20250228	200000	5129121800	57300	57300	57300	57300	0
50	20250228	195900	5129121800	57300	57300	57300	57300	0
51	20250228	195800	5129121800	57300	57300	57300	57300	0
52	20250228	195700	5129121800	57300	57300	57300	57300	0
53	20250228	195600	5129121800	57300	57300	57300	57300	0
54	20250228	195500	5129121800	57300	57300	57300	57300	0
55	20250228	195400	5129121800	57300	57300	57300	57300	0
56	20250228	195300	5129121800	57300	57300	57300	57300	0
57	20250228	195200	5129121800	57300	57300	57300	57300	0
58	20250228	195100	5129121800	57300	57300	57300	57300	0
59	20250228	195000	5129121800	57300	57300	57300	57300	0
60	20250228	194900	5129121800	57300	57300	57300	57300	0
61	20250228	194800	5129121800	57300	57300	57300	57300	0
62	20250228	194700	5129121800	57300	57300	57300	57300	2139
63	20250228	194600	5129121800	57300	57300	57300	57300	0
64	20250228	194500	5129121800	57300	57300	57300	57300	0
65	20250228	194400	5129121800	57300	57300	57300	57300	0
66	20250228	194300	5129121800	57300	57300	57300	57300	0
67	20250228	194200	5129121800	57300	57300	57300	57300	0
68	20250228	194100	5129121800	57300	57300	57300	57300	0
69	20250228	194000	5129121800	57300	57300	57300	57300	0
70	20250228	193900	5129121800	57300	57300	57300	57300	0
71	20250228	193800	5129121800	57300	57300	57300	57300	0
72	20250228	193700	5129121800	57300	57300	57300	57300	0
73	20250228	193600	5129121800	57300	57300	57300	57300	0
74	20250228	193500	5129121800	57300	57300	57300	57300	0
75	20250228	193400	5129121800	57300	57300	57300	57300	0
76	20250228	193300	5129121800	57300	57300	57300	57300	0
77	20250228	193200	5129121800	57300	57300	57300	57300	0
78	20250228	193100	5129121800	57300	57300	57300	57300	0
79	20250228	193000	5129121800	57300	57300	57300	57300	0
80	20250228	192900	5129121800	57300	57300	57300	57300	0
81	20250228	192800	5129121800	57300	57300	57300	57300	0
82	20250228	192700	5129121800	57300	57300	57300	57300	0
83	20250228	192600	5129121800	57300	57300	57300	57300	0
84	20250228	192500	5129121800	57300	57300	57300	57300	0
85	20250228	192400	5129121800	57300	57300	57300	57300	0
86	20250228	192300	5129121800	57300	57300	57300	57300	0
87	20250228	192200	5129121800	57300	57300	57300	57300	0
88	20250228	192100	5129121800	57300	57300	57300	57300	0
89	20250228	192000	5129121800	57300	57300	57300	57300	0
90	20250228	191900	5129121800	57300	57300	57300	57300	0
91	20250228	191800	5129121800	57300	57300	57300	57300	0
92	20250228	191700	5129121800	57300	57300	57300	57300	2139
93	20250228	191600	5129121800	57300	57300	57300	57300	0
94	20250228	191500	5129121800	57300	57300	57300	57300	0
95	20250228	191400	5129121800	57300	57300	57300	57300	0
96	20250228	191300	5129121800	57300	57300	57300	57300	0
97	20250228	191200	5129121800	57300	57300	57300	57300	0
98	20250228	191100	5129121800	57300	57300	57300	57300	0
99	20250228	191000	5129121800	57300	57300	57300	57300	0
100	20250228	190900	5129121800	57300	57300	57300	57300	0
101	20250228	190800	5129121800	57300	57300	57300	57300	0
102	20250228	190700	5129121800	57300	57300	57300	57300	0
103	20250228	190600	5129121800	57300	57300	57300	57300	0
104	20250228	190500	5129121800	57300	57300	57300	57300	0
105	20250228	190400	5129121800	57300	57300	57300	57300	0
106	20250228	190300	5129121800	57300	57300	57300	57300	0
107	20250228	190200	5129121800	57300	57300	57300	57300	0
108	20250228	190100	5129121800	57300	57300	57300	57300	0
109	20250228	190000	5129121800	57300	57300	57300	57300	0
110	20250228	185900	5129121800	57300	57300	57300	57300	0
111	20250228	185800	5129121800	57300	57300	57300	57300	0
112	20250228	185700	5129121800	57300	57300	57300	57300	0
113	20250228	185600	5129121800	57300	57300	57300	57300	0
114	20250228	185500	5129121800	57300	57300	57300	57300	0
115	20250228	185400	5129121800	57300	57300	57300	57300	0
116	20250228	185300	5129121800	57300	57300	57300	57300	0
117	20250228	185200	5129121800	57300	57300	57300	57300	0
118	20250228	185100	5129121800	57300	57300	57300	57300	0
119	20250228	185000	5129121800	57300	57300	57300	57300	0
120	20250228	184900	5129121800	57300	57300	57300	57300	0
121	20250228	184800	5129121800	57300	57300	57300	57300	0
122	20250228	184700	5129121800	57300	57300	57300	57300	2139
123	20250228	184600	5129121800	57300	57300	57300	57300	0
124	20250228	184500	5129121800	57300	57300	57300	57300	0
125	20250228	184400	5129121800	57300	57300	57300	57300	0
126	20250228	184300	5129121800	57300	57300	57300	57300	0
127	20250228	184200	5129121800	57300	57300	57300	57300	0
128	20250228	184100	5129121800	57300	57300	57300	57300	0
129	20250228	184000	5129121800	57300	57300	57300	57300	0
130	20250228	183900	5129121800	57300	57300	57300	57300	0
131	20250228	183800	5129121800	57300	57300	57300	57300	0
132	20250228	183700	5129121800	57300	57300	57300	57300	0
133	20250228	183600	5129121800	57300	57300	57300	57300	0
134	20250228	183500	5129121800	57300	57300	57300	57300	0
135	20250228	183400	5129121800	57300	57300	57300	57300	0
136	20250228	183300	5129121800	57300	57300	57300	57300	0
137	20250228	183200	5129121800	57300	57300	57300	57300	0
138	20250228	183100	5129121800	57300	57300	57300	57300	0
139	20250228	183000	5129121800	57300	57300	57300	57300	0
140	20250228	182900	5129121800	57300	57300	57300	57300	0
141	20250228	182800	5129121800	57300	57300	57300	57300	0
142	20250228	182700	5129121800	57300	57300	57300	57300	0
143	20250228	182600	5129121800	57300	57300	57300	57300	0
144	20250228	182500	5129121800	57300	57300	57300	57300	0
145	20250228	182400	5129121800	57300	57300	57300	57300	0
146	20250228	182300	5129121800	57300	57300	57300	57300	0
147	20250228	182200	5129121800	57300	57300	57300	57300	0
148	20250228	182100	5129121800	57300	57300	57300	57300	0
149	20250228	182000	5129121800	57300	57300	57300	57300	0
150	20250228	181900	5129121800	57300	57300	57300	57300	0
151	20250228	181800	5129121800	57300	57300	57300	57300	0
152	20250228	181700	5129121800	57300	57300	57300	57300	2139
153	20250228	181600	5129121800	57300	57300	57300	57300	0
154	20250228	181500	5129121800	57300	57300	57300	57300	0
155	20250228	181400	5129121800	57300	57300	57300	57300	0
156	20250228	181300	5129121800	57300	57300	57300	57300	0
157	20250228	181200	5129121800	57300	57300	57300	57300	0
158	20250228	181100	5129121800	57300	57300	57300	57300	0
159	20250228	181000	5129121800	57300	57300	57300	57300	0
160	20250228	180900	5129121800	57300	57300	57300	57300	0
161	20250228	180800	5129121800	57300	57300	57300	57300	0
162	20250228	180700	5129121800	57300	57300	57300	57300	0
163	20250228	180600	5129121800	57300	57300	57300	57300	0
164	20250228	180500	5129121800	57300	57300	57300	57300	0
165	20250228	180400	5129121800	57300	57300	57300	57300	0
166	20250228	180300	5129121800	57300	57300	57300	57300	0
167	20250228	180200	5129121800	57300	57300	57300	57300	0
168	20250228	180100	5129121800	57300	57300	57300	57300	0
169	20250228	180000	5129121800	57300	57300	57300	57300	0
170	20250228	175900	5129121800	57300	57300	57300	57300	0
171	20250228	175800	5129121800	57300	57300	57300	57300	0
172	20250228	175700	5129121800	57300	57300	57300	57300	0
173	20250228	175600	5129121800	57300	57300	57300	57300	0
174	20250228	175500	5129121800	57300	57300	57300	57300	0
175	20250228	175400	5129121800	57300	57300	57300	57300	0
176	20250228	175300	5129121800	57300	57300	57300	57300	0
177	20250228	175200	5129121800	57300	57300	57300	57300	0
178	20250228	175100	5129121800	57300	57300	57300	57300	0
179	20250228	175000	5129121800	57300	57300	57300	57300	0
180	20250228	174900	5129121800	57300	57300	57300	57300	0
181	20250228	174800	5129121800	57300	57300	57300	57300	0
182	20250228	174700	5129121800	57300	57300	57300	57300	2139
183	20250228	174600	5129121800	57300	57300	57300	57300	0
184	20250228	174500	5129121800	57300	57300	57300	57300	0
185	20250228	174400	5129121800	57300	57300	57300	57300	0
186	20250228	174300	5129121800	57300	57300	57300	57300	0
187	20250228	174200	5129121800	57300	57300	57300	57300	0
188	20250228	174100	5129121800	57300	57300	57300	57300	0
189	20250228	174000	5129121800	57300	57300	57300	57300	0
190	20250228	173900	5129121800	57300	57300	57300	57300	0
191	20250228	173800	5129121800	57300	57300	57300	57300	0
192	20250228	173700	5129121800	57300	57300	57300	57300	0
193	20250228	173600	5129121800	57300	57300	57300	57300	0
194	20250228	173500	5129121800	57300	57300	57300	57300	0
195	20250228	173400	5129121800	57300	57300	57300	57300	0
196	20250228	173300	5129121800	57300	57300	57300	57300	0
197	20250228	173200	5129121800	57300	57300	57300	57300	0
198	20250228	173100	5129121800	57300	57300	57300	57300	0
199	20250228	173000	5129121800	57300	57300	57300	57300	0
200	20250228	172900	5129121800	57300	57300	57300	57300	0
201	20250228	172800	5129121800	57300	57300	57300	57300	0
202	20250228	172700	5129121800	57300	57300	57300	57300	0
203	20250228	172600	5129121800	57300	57300	57300	57300	0
204	20250228	172500	5129121800	57300	57300	57300	57300	0
205	20250228	172400	5129121800	57300	57300	57300	57300	0
206	20250228	172300	5129121800	57300	57300	57300	57300	0
207	20250228	172200	5129121800	57300	57300	57300	57300	0
208	20250228	172100	5129121800	57300	57300	57300	57300	0
209	20250228	172000	5129121800	57300	57300	57300	57300	0
210	20250228	171900	5129121800	57300	57300	57300	57300	0
211	20250228	171800	5129121800	57300	57300	57300	57300	0
212	20250228	171700	5129121800	57300	57300	57300	57300	2139
213	20250228	171600	5129121800	57300	57300	57300	57300	0
214	20250228	171500	5129121800	57300	57300	57300	57300	0
215	20250228	171400	5129121800	57300	57300	57300	57300	0
216	20250228	171300	5129121800	57300	57300	57300	57300	0
217	20250228	171200	5129121800	57300	57300	57300	57300	0
218	20250228	171100	5129121800	57300	57300	57300	57300	0
219	20250228	171000	5129121800	57300	57300	57300	57300	0
220	20250228	170900	5129121800	57300	57300	57300	57300	0
221	20250228	170800	5129121800	57300	57300	57300	57300	0
222	20250228	170700	5129121800	57300	57300	57300	57300	0
223	20250228	170600	5129121800	57300	57300	57300	57300	0
224	20250228	170500	5129121800	57300	57300	57300	57300	0
225	20250228	170400	5129121800	57300	57300	57300	57300	0
226	20250228	170300	5129121800	57300	57300	57300	57300	0
227	20250228	170200	5129121800	57300	57300	57300	57300	0
228	20250228	170100	5129121800	57300	57300	57300	57300	0
229	20250228	170000	5129121800	57300	57300	57300	57300	0
230	20250228	165900	5129121800	57300	57300	57300	57300	0
231	20250228	165800	5129121800	57300	57300	57300	57300	0
232	20250228	165700	5129121800	57300	57300	57300	57300	0
233	20250228	165600	5129121800	57300	57300	57300	57300	0
234	20250228	165500	5129121800	57300	57300	57300	57300	0
235	20250228	165400	5129121800	57300	57300	57300	57300	0
236	20250228	165300	5129121800	57300	57300	57300	57300	0
237	20250228	165200	5129121800	57300	57300	57300	57300	0
238	20250228	165100	5129121800	57300	57300	57300	57300	0
239	20250228	165000	5129121800	57300	57300	57300	57300	0
240	20250228	164900	5129121800	57300	57300	57300	57300	0
241	20250228	164800	5129121800	57300	57300	57300	57300	0
242	20250228	164700	5129121800	57300	57300	57300	57300	2139
243	20250228	164600	5129121800	57300	57300	57300	57300	0
244	20250228	164500	5129121800	57300	57300	57300	57300	0
245	20250228	164400	5129121800	57300	57300	57300	57300	0
246	20250228	164300	5129121800	57300	57300	57300	57300	0
247	20250228	164200	5129121800	57300	57300	57300	57300	0
248	20250228	164100	5129121800	57300	57300	57300	57300	0
249	20250228	164000	5129121800	57300	57300	57300	57300	0
250	20250228	163900	5129121800	57300	57300	57300	57300	0
251	20250228	163800	5129121800	57300	57300	57300	57300	0
252	20250228	163700	5129121800	57300	57300	57300	57300	0
253	20250228	163600	5129121800	57300	57300	57300	57300	0
254	20250228	163500	5129121800	57300	57300	57300	57300	0
255	20250228	163400	5129121800	57300	57300	57300	57300	0
256	20250228	163300	5129121800	57300	57300	57300	57300	0
257	20250228	163200	5129121800	57300	57300	57300	57300	0
258	20250228	163100	5129121800	57300	57300	57300	57300	0
259	20250228	163000	5129121800	57300	57300	57300	57300	0
260	20250228	162900	5129121800	57300	57300	57300	57300	0
261	20250228	162800	5129121800	57300	57300	57300	57300	0
262	20250228	162700	5129121800	57300	57300	57300	57300	0
263	20250228	162600	5129121800	57300	57300	57300	57300	0
264	20250228	162500	5129121800	57300	57300	57300	57300	0
265	20250228	162400	5129121800	57300	57300	57300	57300	0
266	20250228	162300	5129121800	57300	57300	57300	57300	0
267	20250228	162200	5129121800	57300	57300	57300	57300	0
268	20250228	162100	5129121800	57300	57300	57300	57300	0
269	20250228	162000	5129121800	57300	57300	57300	57300	0
270	20250228	161900	5129121800	57300	57300	57300	57300	0
271	20250228	161800	5129121800	57300	57300	57300	57300	0
272	20250228	161700	5129121800	57300	57300	57300	57300	2139
273	20250228	161600	5129121800	57300	57300	57300	57300	0
274	20250228	161500	5129121800	57300	57300	57300	57300	0
275	20250228	161400	5129121800	57300	57300	57300	57300	0
276	20250228	161300	5129121800	57300	57300	57300	57300	0
277	20250228	161200	5129121800	57300	57300	57300	57300	0
278	20250228	161100	5129121800	57300	57300	57300	57300	0
279	20250228	161000	5129121800	57300	57300	57300	57300	0
280	20250228	160900	5129121800	57300	57300	57300	57300	0
281	20250228	160800	5129121800	57300	57300	57300	57300	0
282	20250228	160700	5129121800	57300	57300	57300	57300	0
283	20250228	160600	5129121800	57300	57300	57300	57300	0
284	20250228	160500	5129121800	57300	57300	57300	57300	0
285	20250228	160400	5129121800	57300	57300	57300	57300	0
286	20250228	160300	5129121800	57300	57300	57300	57300	0
287	20250228	160200	5129121800	57300	57300	57300	57300	0
288	20250228	160100	5129121800	57300	57300	57300	57300	0
289	20250228	160000	5129121800	57300	57300	57300	57300	0
290	20250228	155900	5129121800	57300	57300	57300	57300	0
291	20250228	155800	5129121800	57300	57300	57300	57300	0
292	20250228	155700	5129121800	57300	57300	57300	57300	0
293	20250228	155600	5129121800	57300	57300	57300	57300	0
294	20250228	155500	5129121800	57300	57300	57300	57300	0
295	20250228	155400	5129121800	57300	57300	57300	57300	0
296	20250228	155300	5129121800	57300	57300	57300	57300	0
297	20250228	155200	5129121800	57300	57300	57300	57300	0
298	20250228	155100	5129121800	57300	57300	57300	57300	0
299	20250228	155000	5129121800	57300	57300	57300	57300	0
300	20250228	154900	5129121800	57300	57300	57300	57300	0
301	20250228	154800	5129121800	57300	57300	57300	57300	0
302	20250228	154700	5129121800	57300	57300	57300	57300	2139
303	20250228	154600	5129121800	57300	57300	57300	57300	0
304	20250228	154500	5129121800	57300	57300	57300	57300	0
305	20250228	154400	5129121800	57300	57300	57300	57300	0
306	20250228	154300	5129121800	57300	57300	57300	57300	0
307	20250228	154200	5129121800	57300	57300	57300	57300	0
308	20250228	154100	5129121800	57300	57300	57300	57300	0
309	20250228	154000	5129121800	57300	57300	57300	57300	0
310	20250228	153900	5129121800	57300	57300	57300	57300	0
311	20250228	153800	5129121800	57300	57300	57300	57300	0
312	20250228	153700	5129121800	57300	57300	57300	57300	0
313	20250228	153600	5129121800	57300	57300	57300	57300	0
314	20250228	153500	5129121800	57300	57300	57300	57300	0
315	20250228	153400	5129121800	57300	57300	57300	57300	0
316	20250228	153300	5129121800	57300	57300	57300	57300	0
317	20250228	153200	5129121800	57300	57300	57300	57300	0
318	20250228	153100	5129121800	57300	57300	57300	57300	0
319	20250228	153000	5129121800	57300	57300	57300	57300	2139
320	20250228	152900	5006557100	57300	57300	57300	57300	0
321	20250228	152800	5006557100	57300	57300	57300	57300	0
322	20250228	152700	5006557100	57300	57300	57300	57300	0
323	20250228	152600	5006557100	57300	57300	57300	57300	0
324	20250228	152500	5006557100	57300	57300	57300	57300	0
325	20250228	152400	5006557100	57300	57300	57300	57300	0
326	20250228	152300	5006557100	57300	57300	57300	57300	0
327	20250228	152200	5006557100	57300	57300	57300	57300	0
328	20250228	152100	5006557100	57300	57300	57300	57300	0
329	20250228	152000	5006557100	57300	57300	57300	57300	0
330	20250228	151900	5006557100	57300	57400	57400	57300	433
331	20250228	151800	4981736100	57300	57300	57300	57300	520
332	20250228	151700	4951940100	57400	57400	57400	57300	561
333	20250228	151600	4919762400	57400	57300	57400	57300	3
334	20250228	151500	4919590400	57300	57300	57400	57300	605
335	20250228	151400	4884913900	57300	57400	57500	57300	130
336	20250228	151300	4877452400	57400	57400	57500	57400	153
337	20250228	151200	4868665900	57400	57400	57500	57300	478
338	20250228	151100	4841230000	57400	57400	57400	57300	88
339	20250228	151000	4836178900	57400	57200	57500	57200	385
340	20250228	150900	4814105400	57300	57300	57300	57300	0
341	20250228	150800	4814105400	57300	57300	57300	57300	143
342	20250228	150700	4805911500	57300	57200	57300	57200	38
343	20250228	150600	4803734900	57300	57300	57300	57300	47
344	20250228	150500	4801041800	57300	57300	57400	57300	106
345	20250228	150400	4794967500	57300	57300	57300	57200	126
346	20250228	150300	4787748100	57300	57400	57500	57300	194
347	20250228	150200	4776619500	57200	57300	57400	57200	117
348	20250228	150100	4769912500	57200	57200	57200	57200	64
349	20250228	150000	4766251700	57200	57200	57300	57200	25
350	20250228	145900	4764821200	57200	57200	57200	57200	15
351	20250228	145800	4763963200	57200	57300	57300	57200	451
352	20250228	145700	4738159500	57200	57300	57300	57200	24
353	20250228	145600	4736786300	57200	57200	57200	57200	25
354	20250228	145500	4735356300	57300	57200	57300	57200	118
355	20250228	145400	4728595500	57300	57300	57300	57300	9
356	20250228	145300	4728079800	57200	57300	57300	57200	470
357	20250228	145200	4701148900	57300	57400	57500	57300	183
358	20250228	145100	4690651300	57400	57400	57400	57400	30
359	20250228	145000	4688929300	57400	57400	57400	57300	177
360	20250228	144900	4678769600	57400	57400	57400	57300	9
361	20250228	144800	4678253200	57300	57200	57300	57200	42
362	20250228	144700	4675847800	57200	57200	57200	57200	1
363	20250228	144600	4675790600	57200	57100	57200	57100	7
364	20250228	144500	4675390300	57200	57100	57200	57100	68
365	20250228	144400	4671502900	57100	57200	57200	57100	563
366	20250228	144300	4639308900	57300	57300	57400	57300	149
367	20250228	144200	4630770700	57300	57300	57400	57300	77
368	20250228	144100	4626355600	57400	57500	57500	57400	55
369	20250228	144000	4623197800	57500	57400	57500	57400	79
370	20250228	143900	4618662700	57300	57400	57400	57300	42
371	20250228	143800	4616252000	57300	57400	57400	57300	8
372	20250228	143700	4615792900	57300	57400	57400	57300	236
373	20250228	143600	4602268800	57400	57400	57400	57400	145
374	20250228	143500	4593945800	57400	57300	57400	57300	7
375	20250228	143400	4593544100	57300	57300	57300	57300	4
376	20250228	143300	4593314900	57300	57300	57400	57300	26
377	20250228	143200	4591824800	57200	57200	57300	57200	94
378	20250228	143100	4586447300	57200	57200	57200	57200	8
379	20250228	143000	4585989700	57100	57300	57300	57100	100
380	20250228	142900	4580266800	57200	57200	57300	57200	191
381	20250228	142800	4569340100	57200	57200	57300	57200	86
382	20250228	142700	4564420800	57300	57300	57300	57200	116
383	20250228	142600	4557774800	57300	57200	57300	57200	38
384	20250228	142500	4555598200	57300	57300	57300	57200	31
385	20250228	142400	4553823000	57300	57300	57400	57300	114
386	20250228	142300	4547280300	57300	57200	57300	57200	47
387	20250228	142200	4544588900	57200	57200	57200	57200	10
388	20250228	142100	4544016900	57200	57300	57300	57100	206
389	20250228	142000	4532233800	57300	57300	57300	57300	170
390	20250228	141900	4522492800	57200	57200	57200	57200	30
391	20250228	141800	4520776800	57400	57300	57400	57200	86
392	20250228	141700	4515853600	57400	57300	57400	57300	33
393	20250228	141600	4513962400	57200	57300	57300	57200	24
394	20250228	141500	4512589200	57300	57200	57400	57200	89
395	20250228	141400	4507485900	57300	57200	57300	57200	38
396	20250228	141300	4505310300	57100	57000	57100	57000	97
397	20250228	141200	4499777400	57000	57100	57100	57000	295
398	20250228	141100	4482957400	57100	57100	57100	57100	56
399	20250228	141000	4479759800	57000	56900	57000	56900	160
400	20250228	140900	4470651200	56900	56900	56900	56900	39
401	20250228	140800	4468432100	57000	57100	57200	56900	374
402	20250228	140700	4447100900	57200	57000	57200	57000	36
403	20250228	140600	4445045300	57000	57000	57000	57000	132
404	20250228	140500	4437521300	57000	57200	57200	57000	773
405	20250228	140400	4393315600	57300	57200	57300	57200	44
406	20250228	140300	4390795200	57300	57400	57400	57300	119
407	20250228	140200	4383976200	57300	57500	57600	57300	53
408	20250228	140100	4380930900	57500	57400	57500	57400	124
409	20250228	140000	4373810400	57400	57400	57400	57300	100
410	20250228	135900	4368071100	57200	57300	57400	57200	15
411	20250228	135800	4367211700	57300	57300	57300	57200	37
412	20250228	135700	4365091700	57200	57300	57300	57200	16
413	20250228	135600	4364175600	57200	57200	57400	57200	31
414	20250228	135500	4362400000	57300	57400	57500	57300	102
415	20250228	135400	4356544400	57600	57500	57600	57400	159
416	20250228	135300	4347403200	57500	57600	57800	57500	128
417	20250228	135200	4340025800	57600	57600	57600	57600	149
418	20250228	135100	4331443400	57800	57700	57800	57600	40
419	20250228	135000	4329135200	57600	57800	57800	57600	264
420	20250228	134900	4313913500	57700	57500	57800	57500	472
421	20250228	134800	4286707800	57400	57400	57500	57400	27
422	20250228	134700	4285157500	57500	57400	57500	57400	29
423	20250228	134600	4283492300	57400	57300	57400	57300	335
424	20250228	134500	4264295100	57200	57300	57300	57200	123
425	20250228	134400	4257255700	57400	57400	57400	57200	343
426	20250228	134300	4237600100	57400	57400	57400	57300	46
427	20250228	134200	4234960500	57300	57400	57500	57300	552
428	20250228	134100	4203277300	57400	57400	57400	57400	179
429	20250228	134000	4193002700	57400	57400	57500	57400	1149
430	20250228	133900	4126992000	57400	57400	57500	57400	702
431	20250228	133800	4086635600	57400	57300	57400	57300	259
432	20250228	133700	4071774000	57400	57400	57500	57400	777
433	20250228	133600	4027171200	57300	57200	57300	57100	385
434	20250228	133500	4005127700	57200	57200	57200	57100	353
435	20250228	133400	3984937000	57200	56900	57300	56900	449
436	20250228	133300	3959277500	56800	57000	57000	56800	96
437	20250228	133200	3953810600	56900	57000	57000	56900	25
438	20250228	133100	3952386900	57100	57000	57100	57000	12
439	20250228	133000	3951702400	57000	56900	57000	56900	42
440	20250228	132900	3949308500	56900	56900	57000	56900	29
441	20250228	132800	3947658300	56900	56900	57000	56900	610
442	20250228	132700	3912943900	56900	56800	56900	56700	771
443	20250228	132600	3869143700	56900	56900	56900	56700	36
444	20250228	132500	3867097700	56800	57100	57100	56800	827
445	20250228	132400	3820010100	57000	57000	57000	57000	14
446	20250228	132300	3819212100	57100	57100	57100	56900	118
447	20250228	132200	3812482000	56900	56900	57000	56900	320
448	20250228	132100	3794261000	56800	56700	56900	56600	420
449	20250228	132000	3770443500	56600	56700	56700	56600	12
450	20250228	131900	3769763900	56600	56600	56700	56600	20
451	20250228	131800	3768630900	56600	56600	56600	56600	0
452	20250228	131700	3768630900	56600	56500	56700	56500	57
453	20250228	131600	3765401800	56500	56500	56500	56500	51
454	20250228	131500	3762520300	56500	56500	56500	56500	8
455	20250228	131400	3762068300	56500	56600	56600	56500	210
456	20250228	131300	3750196400	56500	56500	56500	56500	17
457	20250228	131200	3749235900	56500	56500	56500	56500	4
458	20250228	131100	3749009900	56400	56500	56500	56400	278
459	20250228	131000	3733305000	56500	56500	56500	56500	0
460	20250228	130900	3733305000	56500	56600	56600	56500	29
461	20250228	130800	3731664500	56500	56500	56600	56500	33
462	20250228	130700	3729797000	56500	56500	56500	56500	10
463	20250228	130600	3729232000	56500	56400	56500	56400	147
464	20250228	130500	3720927100	56400	56400	56600	56400	514
465	20250228	130400	3691856300	56400	56500	56500	56400	208
466	20250228	130300	3680105900	56500	56500	56600	56500	160
467	20250228	130200	3671063500	56500	56600	56600	56500	72
468	20250228	130100	3666988900	56500	56600	56600	56500	478
469	20250228	130000	3639938400	56700	56500	56700	56400	331
470	20250228	125900	3621208300	56500	56400	56500	56300	696
471	20250228	125800	3581933400	56400	56400	56400	56400	11
472	20250228	125700	3581313000	56300	56400	56400	56300	10
473	20250228	125600	3580749800	56300	56400	56400	56300	93
474	20250228	125500	3575510900	56400	56300	56400	56300	14
475	20250228	125400	3574722200	56300	56300	56300	56300	0
476	20250228	125300	3574722200	56300	56400	56400	56300	53
477	20250228	125200	3571734200	56300	56300	56400	56300	63
478	20250228	125100	3568183900	56200	56200	56200	56200	8
479	20250228	125000	3567734300	56200	56300	56300	56200	46
480	20250228	124900	3565144800	56300	56200	56300	56200	20
481	20250228	124800	3564020400	56100	56100	56100	56100	0
482	20250228	124700	3564020400	56100	56100	56300	56000	1024
483	20250228	124600	3506469400	56000	56100	56100	56000	32
484	20250228	124500	3504674300	56000	56000	56100	56000	37
485	20250228	124400	3502599600	55900	56000	56000	55900	215
486	20250228	124300	3490561200	55900	55900	56000	55800	90
487	20250228	124200	3485527500	56000	55900	56000	55800	113
488	20250228	124100	3479210500	55900	55900	56000	55900	74
489	20250228	124000	3475073300	55900	55800	55900	55800	58
490	20250228	123900	3471833000	55800	55900	55900	55800	16
491	20250228	123800	3470939500	56000	55800	56000	55800	344
492	20250228	123700	3451715300	55800	55900	56000	55800	801
493	20250228	123600	3406996400	55900	56000	56000	55900	36
494	20250228	123500	3404982200	55900	55800	55900	55800	23
495	20250228	123400	3403697400	55800	55900	55900	55800	32
496	20250228	123300	3401908800	55800	55800	55900	55800	24
497	20250228	123200	3400569000	55800	55800	55800	55800	14
498	20250228	123100	3399787800	55800	55900	55900	55800	50
499	20250228	123000	3396994400	55900	55900	55900	55900	4
500	20250228	122900	3396770800	55800	55900	55900	55800	500
501	20250228	122800	3368825500	55900	55900	55900	55900	11
502	20250228	122700	3368210600	55900	55900	56000	55900	47
503	20250228	122600	3365579600	56000	56000	56000	56000	0
504	20250228	122500	3365579600	56000	56000	56000	56000	0
505	20250228	122400	3365579600	56000	56000	56000	55900	38
506	20250228	122300	3363451800	55900	56000	56100	55900	404
507	20250228	122200	3340792000	56000	56000	56000	56000	7
508	20250228	122100	3340400000	55900	56000	56000	55900	32
509	20250228	122000	3338608200	56000	56000	56000	56000	1
510	20250228	121900	3338552200	55900	56000	56000	55900	12
511	20250228	121800	3337880700	56000	56000	56000	56000	29
512	20250228	121700	3336256700	55900	55900	55900	55900	29
513	20250228	121600	3334635600	56000	55900	56000	55900	120
514	20250228	121500	3327927100	55900	55900	56000	55900	102
515	20250228	121400	3322220200	55900	56000	56000	55900	162
516	20250228	121300	3313164200	56000	55900	56000	55900	17
517	20250228	121200	3312213400	55900	56000	56000	55900	32
518	20250228	121100	3310421600	56000	56000	56000	55900	21
519	20250228	121000	3309247200	56100	56100	56100	56100	0
520	20250228	120900	3309247200	56100	56000	56100	55900	35
521	20250228	120800	3307287100	55900	56000	56000	55900	13
522	20250228	120700	3306559900	55900	56000	56000	55900	133
523	20250228	120600	3299112900	56000	56100	56100	56000	32
524	20250228	120500	3297317900	56000	56100	56100	56000	12
525	20250228	120400	3296645500	56000	56000	56000	56000	9
526	20250228	120300	3296141500	55900	56000	56000	55900	73
527	20250228	120200	3292054800	56000	56000	56000	56000	126
528	20250228	120100	3284998800	56000	56000	56000	56000	8
529	20250228	120000	3284550800	56000	56100	56100	56000	14
530	20250228	115900	3283766200	56000	56000	56100	56000	40
531	20250228	115800	3281523200	56000	56000	56000	56000	0
532	20250228	115700	3281523200	56000	56100	56100	56000	16
533	20250228	115600	3280625700	56000	56000	56100	56000	40
534	20250228	115500	3278382700	56000	56000	56000	56000	1
535	20250228	115400	3278326700	56100	56000	56100	56000	32
536	20250228	115300	3276534300	56000	56100	56100	56000	31
537	20250228	115200	3274795300	56000	56100	56100	56000	52
538	20250228	115100	3271878400	56200	56100	56200	56100	66
539	20250228	115000	3268170800	56200	56100	56200	56000	80
540	20250228	114900	3263681200	56000	56000	56000	56000	8
541	20250228	114800	3263233200	56100	56100	56100	56100	6
542	20250228	114700	3262896600	56000	56000	56200	56000	92
543	20250228	114600	3257732700	56000	56200	56200	56000	92
544	20250228	114500	3252570300	56100	56200	56200	56100	120
545	20250228	114400	3245828300	56100	56100	56100	56100	9
546	20250228	114300	3245323400	56200	56000	56200	56000	26
547	20250228	114200	3243865400	56200	56200	56200	56200	0
548	20250228	114100	3243865400	56200	56000	56200	55900	377
549	20250228	114000	3222746400	56000	56100	56100	55900	269
550	20250228	113900	3207680000	56100	56200	56300	56100	19
551	20250228	113800	3206613000	56200	56100	56200	56100	2
552	20250228	113700	3206500700	56000	56000	56100	56000	15
553	20250228	113600	3205660100	56000	56100	56100	56000	212
554	20250228	113500	3193768100	56100	56100	56100	56100	5
555	20250228	113400	3193487600	56000	56000	56000	56000	6
556	20250228	113300	3193151600	55900	55900	55900	55900	8
557	20250228	113200	3192704400	55900	55900	56000	55900	16
558	20250228	113100	3191809500	55900	55900	56000	55800	143
559	20250228	113000	3183813400	55900	55900	55900	55900	0
560	20250228	112900	3183813400	55900	56000	56000	55900	14
561	20250228	112800	3183030200	55900	55900	55900	55900	8
562	20250228	112700	3182583000	55800	55900	55900	55800	112
563	20250228	112600	3176323100	56000	55900	56000	55800	369
564	20250228	112500	3155714800	55900	56000	56000	55900	156
565	20250228	112400	3146991400	55900	56000	56000	55900	9
566	20250228	112300	3146488200	56000	55900	56000	55900	87
567	20250228	112200	3141624300	55900	55900	56000	55900	60
568	20250228	112100	3138267300	55900	56000	56100	55900	43
569	20250228	112000	3135857100	55900	55900	55900	55900	13
570	20250228	111900	3135130400	55900	56000	56000	55900	227
571	20250228	111800	3122428800	56000	56000	56100	56000	48
572	20250228	111700	3119739200	55900	55900	55900	55900	9
573	20250228	111600	3119236100	55900	55900	56000	55900	48
574	20250228	111500	3116549900	56000	56000	56000	55900	204
575	20250228	111400	3105128200	56000	56000	56000	56000	0
576	20250228	111300	3105128200	56000	56000	56000	56000	12
577	20250228	111200	3104456200	56000	55800	56000	55800	150
578	20250228	111100	3096082400	55800	55900	55900	55800	59
579	20250228	111000	3092784500	55900	56000	56000	55900	201
580	20250228	110900	3081545200	55900	56000	56000	55900	54
581	20250228	110800	3078521500	55900	55900	55900	55900	8
582	20250228	110700	3078074300	55900	56000	56000	55900	14
583	20250228	110600	3077290400	55900	56100	56100	55900	481
584	20250228	110500	3050343600	56100	56100	56100	56100	8
585	20250228	110400	3049894800	56200	56100	56200	56100	21
586	20250228	110300	3048716200	56100	56200	56200	56100	84
587	20250228	110200	3043999800	56100	56100	56100	56100	0
588	20250228	110100	3043999800	56100	56300	56300	56100	155
589	20250228	110000	3035288500	56200	56200	56300	56200	41
590	20250228	105900	3032981300	56200	56200	56200	56200	9
591	20250228	105800	3032475500	56300	56300	56300	56200	45
592	20250228	105700	3029945100	56200	56400	56400	56200	566
593	20250228	105600	2998052300	56400	56500	56500	56400	29
594	20250228	105500	2996416200	56400	56500	56500	56400	27
595	20250228	105400	2994890900	56500	56500	56500	56500	14
596	20250228	105300	2994099900	56400	56500	56500	56400	16
597	20250228	105200	2993196700	56400	56400	56400	56400	106
598	20250228	105100	2987218300	56300	56500	56600	56300	863
599	20250228	105000	2938500100	56500	56600	56700	56500	203
600	20250228	104900	2927009200	56500	56500	56500	56400	154
601	20250228	104800	2918308300	56400	56500	56500	56400	86
602	20250228	104700	2913450700	56500	56200	56500	56200	129
603	20250228	104600	2906173000	56400	56300	56400	56200	102
604	20250228	104500	2900430200	56300	56300	56400	56300	39
605	20250228	104400	2898234200	56200	56200	56200	56200	70
606	20250228	104300	2894300200	56200	56300	56300	56000	226
607	20250228	104200	2881620100	56300	56300	56300	56200	74
608	20250228	104100	2877456500	56200	56200	56300	56200	769
609	20250228	104000	2834208300	56100	56200	56200	56100	13
610	20250228	103900	2833478500	56200	55900	56200	55900	161
611	20250228	103800	2824460900	55900	55800	55900	55800	14
612	20250228	103700	2823678500	55700	55700	55900	55700	1590
613	20250228	103600	2735076100	55600	55700	55700	55600	8
614	20250228	103500	2734630600	55800	55700	55800	55600	148
615	20250228	103400	2726388000	55700	55800	55800	55700	46
616	20250228	103300	2723821500	55800	55800	55800	55800	100
617	20250228	103200	2718241500	55700	55700	55700	55700	18
618	20250228	103100	2717238900	55600	55900	55900	55600	531
619	20250228	103000	2687649700	55900	56000	56000	55900	23
620	20250228	102900	2686362900	55900	55900	55900	55900	10
621	20250228	102800	2685803900	55800	56200	56200	55800	80
622	20250228	102700	2681327500	56200	55800	56200	55800	685
623	20250228	102600	2642885800	55700	55700	55700	55700	1
624	20250228	102500	2642830100	55700	55800	55800	55700	30
625	20250228	102400	2641156300	55800	55800	55800	55800	1
626	20250228	102300	2641100500	55800	55800	55900	55700	102
627	20250228	102200	2635403100	55800	55900	55900	55800	10
628	20250228	102100	2634844200	55700	55700	55700	55700	0
629	20250228	102000	2634844200	55700	55900	55900	55700	157
630	20250228	101900	2626091300	55800	55900	55900	55800	233
631	20250228	101800	2613070500	55900	55900	55900	55900	0
632	20250228	101700	2613070500	55900	56000	56000	55900	156
633	20250228	101600	2604336600	55900	56100	56100	55900	14
634	20250228	101500	2603553800	55900	56000	56000	55900	52
635	20250228	101400	2600642300	56000	56000	56000	56000	1
636	20250228	101300	2600586300	55900	56200	56200	55900	857
637	20250228	101200	2552494700	56200	56200	56200	56200	0
638	20250228	101100	2552494700	56200	56300	56300	56200	48
639	20250228	101000	2549793600	56300	56300	56400	56200	44
640	20250228	100900	2547313500	56200	56300	56300	56200	165
641	20250228	100800	2538025900	56200	56200	56200	56200	15
642	20250228	100700	2537182900	56200	56200	56300	56100	195
643	20250228	100600	2526221300	56200	56100	56300	56100	95
644	20250228	100500	2520877200	56100	55900	56100	55800	2180
645	20250228	100400	2398778600	55700	55600	55800	55600	2959
646	20250228	100300	2233945500	55600	55700	55700	55600	341
647	20250228	100200	2214956200	55800	55700	55800	55700	210
648	20250228	100100	2203241700	55700	55700	55700	55700	0
649	20250228	100000	2203241700	55700	55800	55800	55700	316
650	20250228	095900	2185639000	55700	55600	55800	55600	301
651	20250228	095800	2168849100	55600	55600	55800	55600	515
652	20250228	095700	2140187000	55500	55900	55900	55500	2179
653	20250228	095600	2019050700	55600	55600	55600	55600	66
654	20250228	095500	2015381100	55600	55600	55600	55500	155
655	20250228	095400	2006765200	55600	55600	55600	55600	6
656	20250228	095300	2006431600	55600	55700	55700	55600	216
657	20250228	095200	1994401000	55700	55600	55700	55200	2287
658	20250228	095100	1867856000	55600	55400	55700	55400	482
659	20250228	095000	1841071000	55400	55500	55500	55400	88
660	20250228	094900	1836188200	55500	55600	55600	55500	60
661	20250228	094800	1832852600	55400	55600	55600	55400	102
662	20250228	094700	1827183100	55500	55500	55500	55500	2
663	20250228	094600	1827072100	55400	55300	55400	55300	322
664	20250228	094500	1809238200	55300	55400	55400	55300	169
665	20250228	094400	1799880300	55400	55500	55500	55400	26
666	20250228	094300	1798437500	55500	55500	55500	55500	122
667	20250228	094200	1791666500	55500	55600	55600	55500	246
668	20250228	094100	1777995400	55600	55900	55900	55600	259
669	20250228	094000	1763564200	55900	55900	55900	55900	3
670	20250228	093900	1763396500	55800	55800	55800	55800	99
671	20250228	093800	1757872300	55800	55800	55800	55800	0
672	20250228	093700	1757872300	55800	55800	55800	55700	15
673	20250228	093600	1757035400	55700	55700	55700	55600	46
674	20250228	093500	1754473500	55700	55700	55700	55600	86
675	20250228	093400	1749690400	55600	55500	55800	55400	272
676	20250228	093300	1734583900	55500	55600	55600	55500	138
677	20250228	093200	1726911700	55600	55700	55700	55600	123
678	20250228	093100	1720061500	55700	55700	55700	55700	2
679	20250228	093000	1719950100	55700	55700	55700	55700	0
680	20250228	092900	1719950100	55700	55800	55800	55700	171
681	20250228	092800	1710409700	55800	56200	56200	55800	859
682	20250228	092700	1662237700	56300	56200	56300	56200	45
683	20250228	092600	1659705900	56200	56100	56200	56100	15
684	20250228	092500	1658863100	56100	56200	56200	56100	89
685	20250228	092400	1653861800	56200	55800	56200	55800	998
686	20250228	092300	1598002000	55800	55400	55800	55300	1327
687	20250228	092200	1524221600	55200	55400	55400	55200	482
688	20250228	092100	1497547300	55400	55400	55400	55400	19
689	20250228	092000	1496494700	55400	55500	55500	55400	128
690	20250228	091900	1489392400	55300	55400	55400	55300	280
691	20250228	091800	1473883400	55300	55500	55500	55300	424
692	20250228	091700	1450368400	55500	55200	55500	55200	566
693	20250228	091600	1419035500	55200	55100	55200	55000	307
694	20250228	091500	1402102500	55100	55300	55300	55100	689
695	20250228	091400	1364099300	55200	55100	55400	55100	198
696	20250228	091300	1353155900	55100	55700	55700	55100	1112
697	20250228	091200	1291500400	55700	55000	55700	55000	1240
698	20250228	091100	1222756100	55000	55100	55200	54900	1447
699	20250228	091000	1143141100	55100	55300	55400	55100	904
700	20250228	090900	1093250100	55300	55400	55400	55100	1023
701	20250228	090800	1036770400	55500	55400	55500	55400	265
702	20250228	090700	1022071900	55500	55500	55500	55400	172
703	20250228	090600	1012526700	55400	55900	55900	55400	439
704	20250228	090500	988056400	55900	55800	55900	55400	944
705	20250228	090400	935582200	56000	56000	56000	55700	424
706	20250228	090300	911897300	56100	55500	56600	55300	1688
707	20250228	090200	817791200	55300	55700	55900	55000	3060
708	20250228	090100	648494600	55800	55500	56100	55400	2867
709	20250228	090000	489248300	55500	55600	56300	55400	8663