KissMeData/069620/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195100	4938836800	126800	126800	126800	126800	2580
3	20250228	195000	4938836800	126800	126800	126800	126800	0
4	20250228	194900	4938836800	126800	126800	126800	126800	0
5	20250228	194800	4938836800	126800	126800	126800	126800	0
6	20250228	194700	4938836800	126800	126800	126800	126800	0
7	20250228	194600	4938836800	126800	126800	126800	126800	0
8	20250228	194500	4938836800	126800	126800	126800	126800	0
9	20250228	194400	4938836800	126800	126800	126800	126800	0
10	20250228	194300	4938836800	126800	126800	126800	126800	0
11	20250228	194200	4938836800	126800	126800	126800	126800	0
12	20250228	194100	4938836800	126800	126800	126800	126800	0
13	20250228	194000	4938836800	126800	126800	126800	126800	0
14	20250228	193900	4938836800	126800	126800	126800	126800	0
15	20250228	193800	4938836800	126800	126800	126800	126800	0
16	20250228	193700	4938836800	126800	126800	126800	126800	0
17	20250228	193600	4938836800	126800	126800	126800	126800	0
18	20250228	193500	4938836800	126800	126800	126800	126800	0
19	20250228	193400	4938836800	126800	126800	126800	126800	0
20	20250228	193300	4938836800	126800	126800	126800	126800	0
21	20250228	193200	4938836800	126800	126800	126800	126800	0
22	20250228	193100	4938836800	126800	126800	126800	126800	0
23	20250228	193000	4938836800	126800	126800	126800	126800	0
24	20250228	192900	4938836800	126800	126800	126800	126800	0
25	20250228	192800	4938836800	126800	126800	126800	126800	0
26	20250228	192700	4938836800	126800	126800	126800	126800	0
27	20250228	192600	4938836800	126800	126800	126800	126800	0
28	20250228	192500	4938836800	126800	126800	126800	126800	0
29	20250228	192400	4938836800	126800	126800	126800	126800	0
30	20250228	192300	4938836800	126800	126800	126800	126800	0
31	20250228	192200	4938836800	126800	126800	126800	126800	0
32	20250228	192100	4938836800	126800	126800	126800	126800	2580
33	20250228	192000	4938836800	126800	126800	126800	126800	0
34	20250228	191900	4938836800	126800	126800	126800	126800	0
35	20250228	191800	4938836800	126800	126800	126800	126800	0
36	20250228	191700	4938836800	126800	126800	126800	126800	0
37	20250228	191600	4938836800	126800	126800	126800	126800	0
38	20250228	191500	4938836800	126800	126800	126800	126800	0
39	20250228	191400	4938836800	126800	126800	126800	126800	0
40	20250228	191300	4938836800	126800	126800	126800	126800	0
41	20250228	191200	4938836800	126800	126800	126800	126800	0
42	20250228	191100	4938836800	126800	126800	126800	126800	0
43	20250228	191000	4938836800	126800	126800	126800	126800	0
44	20250228	190900	4938836800	126800	126800	126800	126800	0
45	20250228	190800	4938836800	126800	126800	126800	126800	0
46	20250228	190700	4938836800	126800	126800	126800	126800	0
47	20250228	190600	4938836800	126800	126800	126800	126800	0
48	20250228	190500	4938836800	126800	126800	126800	126800	0
49	20250228	190400	4938836800	126800	126800	126800	126800	0
50	20250228	190300	4938836800	126800	126800	126800	126800	0
51	20250228	190200	4938836800	126800	126800	126800	126800	0
52	20250228	190100	4938836800	126800	126800	126800	126800	0
53	20250228	190000	4938836800	126800	126800	126800	126800	0
54	20250228	185900	4938836800	126800	126800	126800	126800	0
55	20250228	185800	4938836800	126800	126800	126800	126800	0
56	20250228	185700	4938836800	126800	126800	126800	126800	0
57	20250228	185600	4938836800	126800	126800	126800	126800	0
58	20250228	185500	4938836800	126800	126800	126800	126800	0
59	20250228	185400	4938836800	126800	126800	126800	126800	0
60	20250228	185300	4938836800	126800	126800	126800	126800	0
61	20250228	185200	4938836800	126800	126800	126800	126800	0
62	20250228	185100	4938836800	126800	126800	126800	126800	2580
63	20250228	185000	4938836800	126800	126800	126800	126800	0
64	20250228	184900	4938836800	126800	126800	126800	126800	0
65	20250228	184800	4938836800	126800	126800	126800	126800	0
66	20250228	184700	4938836800	126800	126800	126800	126800	0
67	20250228	184600	4938836800	126800	126800	126800	126800	0
68	20250228	184500	4938836800	126800	126800	126800	126800	0
69	20250228	184400	4938836800	126800	126800	126800	126800	0
70	20250228	184300	4938836800	126800	126800	126800	126800	0
71	20250228	184200	4938836800	126800	126800	126800	126800	0
72	20250228	184100	4938836800	126800	126800	126800	126800	0
73	20250228	184000	4938836800	126800	126800	126800	126800	0
74	20250228	183900	4938836800	126800	126800	126800	126800	0
75	20250228	183800	4938836800	126800	126800	126800	126800	0
76	20250228	183700	4938836800	126800	126800	126800	126800	0
77	20250228	183600	4938836800	126800	126800	126800	126800	0
78	20250228	183500	4938836800	126800	126800	126800	126800	0
79	20250228	183400	4938836800	126800	126800	126800	126800	0
80	20250228	183300	4938836800	126800	126800	126800	126800	0
81	20250228	183200	4938836800	126800	126800	126800	126800	0
82	20250228	183100	4938836800	126800	126800	126800	126800	0
83	20250228	183000	4938836800	126800	126800	126800	126800	0
84	20250228	182900	4938836800	126800	126800	126800	126800	0
85	20250228	182800	4938836800	126800	126800	126800	126800	0
86	20250228	182700	4938836800	126800	126800	126800	126800	0
87	20250228	182600	4938836800	126800	126800	126800	126800	0
88	20250228	182500	4938836800	126800	126800	126800	126800	0
89	20250228	182400	4938836800	126800	126800	126800	126800	0
90	20250228	182300	4938836800	126800	126800	126800	126800	0
91	20250228	182200	4938836800	126800	126800	126800	126800	0
92	20250228	182100	4938836800	126800	126800	126800	126800	2580
93	20250228	182000	4938836800	126800	126800	126800	126800	0
94	20250228	181900	4938836800	126800	126800	126800	126800	0
95	20250228	181800	4938836800	126800	126800	126800	126800	0
96	20250228	181700	4938836800	126800	126800	126800	126800	0
97	20250228	181600	4938836800	126800	126800	126800	126800	0
98	20250228	181500	4938836800	126800	126800	126800	126800	0
99	20250228	181400	4938836800	126800	126800	126800	126800	0
100	20250228	181300	4938836800	126800	126800	126800	126800	0
101	20250228	181200	4938836800	126800	126800	126800	126800	0
102	20250228	181100	4938836800	126800	126800	126800	126800	0
103	20250228	181000	4938836800	126800	126800	126800	126800	0
104	20250228	180900	4938836800	126800	126800	126800	126800	0
105	20250228	180800	4938836800	126800	126800	126800	126800	0
106	20250228	180700	4938836800	126800	126800	126800	126800	0
107	20250228	180600	4938836800	126800	126800	126800	126800	0
108	20250228	180500	4938836800	126800	126800	126800	126800	0
109	20250228	180400	4938836800	126800	126800	126800	126800	0
110	20250228	180300	4938836800	126800	126800	126800	126800	0
111	20250228	180200	4938836800	126800	126800	126800	126800	0
112	20250228	180100	4938836800	126800	126800	126800	126800	0
113	20250228	180000	4938836800	126800	126800	126800	126800	0
114	20250228	175900	4938836800	126800	126800	126800	126800	0
115	20250228	175800	4938836800	126800	126800	126800	126800	0
116	20250228	175700	4938836800	126800	126800	126800	126800	0
117	20250228	175600	4938836800	126800	126800	126800	126800	0
118	20250228	175500	4938836800	126800	126800	126800	126800	0
119	20250228	175400	4938836800	126800	126800	126800	126800	0
120	20250228	175300	4938836800	126800	126800	126800	126800	0
121	20250228	175200	4938836800	126800	126800	126800	126800	0
122	20250228	175100	4938836800	126800	126800	126800	126800	2580
123	20250228	175000	4938836800	126800	126800	126800	126800	0
124	20250228	174900	4938836800	126800	126800	126800	126800	0
125	20250228	174800	4938836800	126800	126800	126800	126800	0
126	20250228	174700	4938836800	126800	126800	126800	126800	0
127	20250228	174600	4938836800	126800	126800	126800	126800	0
128	20250228	174500	4938836800	126800	126800	126800	126800	0
129	20250228	174400	4938836800	126800	126800	126800	126800	0
130	20250228	174300	4938836800	126800	126800	126800	126800	0
131	20250228	174200	4938836800	126800	126800	126800	126800	0
132	20250228	174100	4938836800	126800	126800	126800	126800	0
133	20250228	174000	4938836800	126800	126800	126800	126800	0
134	20250228	173900	4938836800	126800	126800	126800	126800	0
135	20250228	173800	4938836800	126800	126800	126800	126800	0
136	20250228	173700	4938836800	126800	126800	126800	126800	0
137	20250228	173600	4938836800	126800	126800	126800	126800	0
138	20250228	173500	4938836800	126800	126800	126800	126800	0
139	20250228	173400	4938836800	126800	126800	126800	126800	0
140	20250228	173300	4938836800	126800	126800	126800	126800	0
141	20250228	173200	4938836800	126800	126800	126800	126800	0
142	20250228	173100	4938836800	126800	126800	126800	126800	0
143	20250228	173000	4938836800	126800	126800	126800	126800	0
144	20250228	172900	4938836800	126800	126800	126800	126800	0
145	20250228	172800	4938836800	126800	126800	126800	126800	0
146	20250228	172700	4938836800	126800	126800	126800	126800	0
147	20250228	172600	4938836800	126800	126800	126800	126800	0
148	20250228	172500	4938836800	126800	126800	126800	126800	0
149	20250228	172400	4938836800	126800	126800	126800	126800	0
150	20250228	172300	4938836800	126800	126800	126800	126800	0
151	20250228	172200	4938836800	126800	126800	126800	126800	0
152	20250228	172100	4938836800	126800	126800	126800	126800	2580
153	20250228	172000	4938836800	126800	126800	126800	126800	0
154	20250228	171900	4938836800	126800	126800	126800	126800	0
155	20250228	171800	4938836800	126800	126800	126800	126800	0
156	20250228	171700	4938836800	126800	126800	126800	126800	0
157	20250228	171600	4938836800	126800	126800	126800	126800	0
158	20250228	171500	4938836800	126800	126800	126800	126800	0
159	20250228	171400	4938836800	126800	126800	126800	126800	0
160	20250228	171300	4938836800	126800	126800	126800	126800	0
161	20250228	171200	4938836800	126800	126800	126800	126800	0
162	20250228	171100	4938836800	126800	126800	126800	126800	0
163	20250228	171000	4938836800	126800	126800	126800	126800	0
164	20250228	170900	4938836800	126800	126800	126800	126800	0
165	20250228	170800	4938836800	126800	126800	126800	126800	0
166	20250228	170700	4938836800	126800	126800	126800	126800	0
167	20250228	170600	4938836800	126800	126800	126800	126800	0
168	20250228	170500	4938836800	126800	126800	126800	126800	0
169	20250228	170400	4938836800	126800	126800	126800	126800	0
170	20250228	170300	4938836800	126800	126800	126800	126800	0
171	20250228	170200	4938836800	126800	126800	126800	126800	0
172	20250228	170100	4938836800	126800	126800	126800	126800	0
173	20250228	170000	4938836800	126800	126800	126800	126800	0
174	20250228	165900	4938836800	126800	126800	126800	126800	0
175	20250228	165800	4938836800	126800	126800	126800	126800	0
176	20250228	165700	4938836800	126800	126800	126800	126800	0
177	20250228	165600	4938836800	126800	126800	126800	126800	0
178	20250228	165500	4938836800	126800	126800	126800	126800	0
179	20250228	165400	4938836800	126800	126800	126800	126800	0
180	20250228	165300	4938836800	126800	126800	126800	126800	0
181	20250228	165200	4938836800	126800	126800	126800	126800	0
182	20250228	165100	4938836800	126800	126800	126800	126800	2580
183	20250228	165000	4938836800	126800	126800	126800	126800	0
184	20250228	164900	4938836800	126800	126800	126800	126800	0
185	20250228	164800	4938836800	126800	126800	126800	126800	0
186	20250228	164700	4938836800	126800	126800	126800	126800	0
187	20250228	164600	4938836800	126800	126800	126800	126800	0
188	20250228	164500	4938836800	126800	126800	126800	126800	0
189	20250228	164400	4938836800	126800	126800	126800	126800	0
190	20250228	164300	4938836800	126800	126800	126800	126800	0
191	20250228	164200	4938836800	126800	126800	126800	126800	0
192	20250228	164100	4938836800	126800	126800	126800	126800	0
193	20250228	164000	4938836800	126800	126800	126800	126800	0
194	20250228	163900	4938836800	126800	126800	126800	126800	0
195	20250228	163800	4938836800	126800	126800	126800	126800	0
196	20250228	163700	4938836800	126800	126800	126800	126800	0
197	20250228	163600	4938836800	126800	126800	126800	126800	0
198	20250228	163500	4938836800	126800	126800	126800	126800	0
199	20250228	163400	4938836800	126800	126800	126800	126800	0
200	20250228	163300	4938836800	126800	126800	126800	126800	0
201	20250228	163200	4938836800	126800	126800	126800	126800	0
202	20250228	163100	4938836800	126800	126800	126800	126800	0
203	20250228	163000	4938836800	126800	126800	126800	126800	0
204	20250228	162900	4938836800	126800	126800	126800	126800	0
205	20250228	162800	4938836800	126800	126800	126800	126800	0
206	20250228	162700	4938836800	126800	126800	126800	126800	0
207	20250228	162600	4938836800	126800	126800	126800	126800	0
208	20250228	162500	4938836800	126800	126800	126800	126800	0
209	20250228	162400	4938836800	126800	126800	126800	126800	0
210	20250228	162300	4938836800	126800	126800	126800	126800	0
211	20250228	162200	4938836800	126800	126800	126800	126800	0
212	20250228	162100	4938836800	126800	126800	126800	126800	2580
213	20250228	162000	4938836800	126800	126800	126800	126800	0
214	20250228	161900	4938836800	126800	126800	126800	126800	0
215	20250228	161800	4938836800	126800	126800	126800	126800	0
216	20250228	161700	4938836800	126800	126800	126800	126800	0
217	20250228	161600	4938836800	126800	126800	126800	126800	0
218	20250228	161500	4938836800	126800	126800	126800	126800	0
219	20250228	161400	4938836800	126800	126800	126800	126800	0
220	20250228	161300	4938836800	126800	126800	126800	126800	0
221	20250228	161200	4938836800	126800	126800	126800	126800	0
222	20250228	161100	4938836800	126800	126800	126800	126800	0
223	20250228	161000	4938836800	126800	126800	126800	126800	0
224	20250228	160900	4938836800	126800	126800	126800	126800	0
225	20250228	160800	4938836800	126800	126800	126800	126800	0
226	20250228	160700	4938836800	126800	126800	126800	126800	0
227	20250228	160600	4938836800	126800	126800	126800	126800	0
228	20250228	160500	4938836800	126800	126800	126800	126800	0
229	20250228	160400	4938836800	126800	126800	126800	126800	0
230	20250228	160300	4938836800	126800	126800	126800	126800	0
231	20250228	160200	4938836800	126800	126800	126800	126800	0
232	20250228	160100	4938836800	126800	126800	126800	126800	0
233	20250228	160000	4938836800	126800	126800	126800	126800	0
234	20250228	155900	4938836800	126800	126800	126800	126800	0
235	20250228	155800	4938836800	126800	126800	126800	126800	0
236	20250228	155700	4938836800	126800	126800	126800	126800	0
237	20250228	155600	4938836800	126800	126800	126800	126800	0
238	20250228	155500	4938836800	126800	126800	126800	126800	0
239	20250228	155400	4938836800	126800	126800	126800	126800	0
240	20250228	155300	4938836800	126800	126800	126800	126800	0
241	20250228	155200	4938836800	126800	126800	126800	126800	0
242	20250228	155100	4938836800	126800	126800	126800	126800	2580
243	20250228	155000	4938836800	126800	126800	126800	126800	0
244	20250228	154900	4938836800	126800	126800	126800	126800	0
245	20250228	154800	4938836800	126800	126800	126800	126800	0
246	20250228	154700	4938836800	126800	126800	126800	126800	0
247	20250228	154600	4938836800	126800	126800	126800	126800	0
248	20250228	154500	4938836800	126800	126800	126800	126800	0
249	20250228	154400	4938836800	126800	126800	126800	126800	0
250	20250228	154300	4938836800	126800	126800	126800	126800	0
251	20250228	154200	4938836800	126800	126800	126800	126800	0
252	20250228	154100	4938836800	126800	126800	126800	126800	0
253	20250228	154000	4938836800	126800	126800	126800	126800	0
254	20250228	153900	4938836800	126800	126800	126800	126800	0
255	20250228	153800	4938836800	126800	126800	126800	126800	0
256	20250228	153700	4938836800	126800	126800	126800	126800	0
257	20250228	153600	4938836800	126800	126800	126800	126800	0
258	20250228	153500	4938836800	126800	126800	126800	126800	0
259	20250228	153400	4938836800	126800	126800	126800	126800	0
260	20250228	153300	4938836800	126800	126800	126800	126800	0
261	20250228	153200	4938836800	126800	126800	126800	126800	0
262	20250228	153100	4938836800	126800	126800	126800	126800	0
263	20250228	153000	4938836800	126800	126800	126800	126800	2580
264	20250228	152900	4611692800	127000	127000	127000	127000	0
265	20250228	152800	4611692800	127000	127000	127000	127000	0
266	20250228	152700	4611692800	127000	127000	127000	127000	0
267	20250228	152600	4611692800	127000	127000	127000	127000	0
268	20250228	152500	4611692800	127000	127000	127000	127000	0
269	20250228	152400	4611692800	127000	127000	127000	127000	0
270	20250228	152300	4611692800	127000	127000	127000	127000	0
271	20250228	152200	4611692800	127000	127000	127000	127000	0
272	20250228	152100	4611692800	127000	127000	127000	127000	0
273	20250228	152000	4611692800	127000	127000	127000	127000	0
274	20250228	151900	4611692800	127000	127200	127200	126900	70
275	20250228	151800	4602807000	126900	127000	127300	126900	70
276	20250228	151700	4593911100	127000	127200	127300	126900	65
277	20250228	151600	4585658200	126900	126900	127300	126800	171
278	20250228	151500	4563950200	126900	126900	127000	126800	599
279	20250228	151400	4487947400	126900	126900	127000	126900	64
280	20250228	151300	4479825600	127000	127100	127100	127000	166
281	20250228	151200	4458741900	127000	127000	127100	127000	43
282	20250228	151100	4453280800	127000	127000	127000	127000	11
283	20250228	151000	4451883800	127000	127100	127200	127000	73
284	20250228	150900	4442610700	127100	127000	127100	127000	167
285	20250228	150800	4421385900	127000	127000	127100	127000	76
286	20250228	150700	4411731600	127000	127000	127100	127000	56
287	20250228	150600	4404618200	127000	127000	127100	127000	66
288	20250228	150500	4396235900	127000	126900	127000	126900	158
289	20250228	150400	4376171100	126900	127000	127000	126900	84
290	20250228	150300	4365507600	127000	127000	127100	127000	91
291	20250228	150200	4353950400	127100	127000	127100	127000	17
292	20250228	150100	4351791300	127000	127000	127100	127000	83
293	20250228	150000	4341248700	127100	127000	127100	127000	22
294	20250228	145900	4338454300	127100	127200	127200	127000	85
295	20250228	145800	4327649700	127200	127100	127200	127100	48
296	20250228	145700	4321548800	127200	127100	127200	127100	39
297	20250228	145600	4316590600	127100	127000	127100	127000	27
298	20250228	145500	4313159600	127000	127100	127200	127000	95
299	20250228	145400	4301087200	127100	127100	127200	127100	41
300	20250228	145300	4295875400	127200	127100	127200	127000	32
301	20250228	145200	4291807200	127100	127100	127200	126900	140
302	20250228	145100	4274017700	127000	127100	127200	127000	35
303	20250228	145000	4269569200	127100	126900	127100	126900	155
304	20250228	144900	4249876000	126900	126900	127000	126900	85
305	20250228	144800	4239085500	126900	127000	127000	126900	30
306	20250228	144700	4235278300	127000	126800	127100	126800	22
307	20250228	144600	4232485200	126900	126800	127100	126800	95
308	20250228	144500	4220430000	126800	126900	126900	126800	59
309	20250228	144400	4212947000	126900	126800	126900	126800	33
310	20250228	144300	4208762100	126800	126800	126900	126800	51
311	20250228	144200	4202295000	126900	126800	126900	126700	47
312	20250228	144100	4196335200	126700	126700	126800	126700	53
313	20250228	144000	4189616900	126800	126800	126900	126700	86
314	20250228	143900	4178714000	126700	126600	127100	126600	116
315	20250228	143800	4164004000	126600	126700	126800	126600	188
316	20250228	143700	4140182400	126700	126800	126800	126700	96
317	20250228	143600	4128013800	126700	126800	126900	126700	33
318	20250228	143500	4123829200	126800	126700	126900	126700	55
319	20250228	143400	4116855500	126800	126700	126800	126700	80
320	20250228	143300	4106715900	126800	126800	126800	126700	49
321	20250228	143200	4100503400	126800	126700	127100	126600	35
322	20250228	143100	4096066100	126600	126800	126800	126600	65
323	20250228	143000	4087830200	126700	126700	126800	126700	54
324	20250228	142900	4080985800	126700	126600	126800	126600	32
325	20250228	142800	4076930500	126600	126700	126900	126600	118
326	20250228	142700	4061979800	126700	126800	127100	126700	61
327	20250228	142600	4054247000	126900	126600	127000	126600	69
328	20250228	142500	4045500500	126700	126700	126900	126700	80
329	20250228	142400	4035364100	126700	126700	126800	126700	71
330	20250228	142300	4026366400	126800	126700	126800	126700	34
331	20250228	142200	4022057100	126700	126700	126800	126700	73
332	20250228	142100	4012807700	126700	126800	126900	126700	50
333	20250228	142000	4006468000	126800	126900	126900	126800	78
334	20250228	141900	3996573500	126900	126900	127000	126900	332
335	20250228	141800	3954441600	126900	127000	127100	126900	256
336	20250228	141700	3921935600	127000	127000	127100	127000	54
337	20250228	141600	3915076500	127100	127000	127100	127000	67
338	20250228	141500	3906567100	127000	127000	127200	127000	106
339	20250228	141400	3893097700	127000	127000	127100	127000	85
340	20250228	141300	3882299900	127000	127100	127100	127000	93
341	20250228	141200	3870488200	127000	127000	127100	127000	72
342	20250228	141100	3861337900	127000	127000	127200	127000	51
343	20250228	141000	3854858800	127000	127000	127100	127000	87
344	20250228	140900	3843809000	127100	127000	127100	127000	70
345	20250228	140800	3834916800	127000	127000	127100	127000	100
346	20250228	140700	3822215400	127100	127200	127200	127000	147
347	20250228	140600	3803535400	127100	127200	127200	127100	57
348	20250228	140500	3796288100	127200	127100	127300	127100	37
349	20250228	140400	3791583600	127100	127100	127100	127100	65
350	20250228	140300	3783322100	127100	127300	127300	127100	72
351	20250228	140200	3774169000	127100	127100	127200	127100	55
352	20250228	140100	3767177000	127100	127100	127300	127100	70
353	20250228	140000	3758277400	127100	127200	127200	127100	66
354	20250228	135900	3749887100	127100	127100	127200	127100	30
355	20250228	135800	3746073200	127100	127100	127200	127100	188
356	20250228	135700	3722173700	127100	127400	127500	127100	954
357	20250228	135600	3600713000	127400	127400	127600	127400	156
358	20250228	135500	3580833300	127400	127400	127500	127400	108
359	20250228	135400	3567069100	127400	127400	127500	127400	55
360	20250228	135300	3560061900	127400	127400	127400	127400	40
361	20250228	135200	3554965900	127400	127600	127600	127400	40
362	20250228	135100	3549864800	127400	127400	127500	127400	74
363	20250228	135000	3540436200	127400	127400	127500	127400	44
364	20250228	134900	3534829700	127400	127400	127500	127400	155
365	20250228	134800	3515075700	127400	127500	127500	127400	72
366	20250228	134700	3505899000	127500	127500	127500	127500	20
367	20250228	134600	3503349000	127500	127500	127500	127400	68
368	20250228	134500	3494679400	127400	127400	127400	127400	40
369	20250228	134400	3489583400	127500	127400	127500	127400	43
370	20250228	134300	3484102100	127400	127500	127800	127400	74
371	20250228	134200	3474666300	127600	127400	127600	127400	67
372	20250228	134100	3466128200	127400	127500	127500	127400	31
373	20250228	134000	3462177900	127400	127500	127500	127400	75
374	20250228	133900	3452616000	127500	127500	127600	127400	83
375	20250228	133800	3442033500	127500	127500	127500	127400	31
376	20250228	133700	3438081300	127500	127700	127700	127500	49
377	20250228	133600	3431829600	127400	127400	127700	127400	59
378	20250228	133500	3424310500	127400	127500	127500	127400	147
379	20250228	133400	3405569000	127500	127500	127500	127500	48
380	20250228	133300	3399449000	127500	127600	127700	127500	78
381	20250228	133200	3389495400	127600	127600	127600	127600	23
382	20250228	133100	3386560600	127600	127500	127700	127500	70
383	20250228	133000	3377628600	127500	127700	127700	127500	39
384	20250228	132900	3372655200	127500	127600	127600	127500	48
385	20250228	132800	3366534000	127500	127500	127700	127500	56
386	20250228	132700	3359393500	127600	127500	127600	127500	55
387	20250228	132600	3352380800	127500	127600	127600	127500	23
388	20250228	132500	3349447300	127600	127600	127600	127500	64
389	20250228	132400	3341284900	127600	127700	127700	127600	40
390	20250228	132300	3336180200	127700	127500	127700	127500	10
391	20250228	132200	3334904300	127500	127600	127700	127500	150
392	20250228	132100	3315763500	127500	127500	127600	127400	40
393	20250228	132000	3310663100	127400	127500	127600	127400	26
394	20250228	131900	3307349100	127500	127400	127500	127400	105
395	20250228	131800	3293966400	127400	127400	127400	127400	56
396	20250228	131700	3286832000	127500	127400	127500	127400	31
397	20250228	131600	3282881200	127500	127500	127500	127400	72
398	20250228	131500	3273703100	127500	127500	127600	127500	30
399	20250228	131400	3269877400	127600	127600	127600	127500	40
400	20250228	131300	3264775500	127500	127500	127500	127400	102
401	20250228	131200	3251774300	127400	127400	127500	127400	90
402	20250228	131100	3240300800	127400	127400	127500	127400	45
403	20250228	131000	3234566600	127400	127500	127500	127400	53
404	20250228	130900	3227813300	127400	127400	127400	127400	92
405	20250228	130800	3216092500	127400	127400	127500	127400	20
406	20250228	130700	3213543500	127400	127600	127600	127400	59
407	20250228	130600	3206021700	127600	127500	127600	127400	149
408	20250228	130500	3187026800	127400	127400	127500	127400	54
409	20250228	130400	3180144200	127500	127500	127500	127400	145
410	20250228	130300	3161670300	127400	127500	127500	127400	57
411	20250228	130200	3154406800	127400	127400	127500	127400	31
412	20250228	130100	3150455500	127400	127400	127500	127400	138
413	20250228	130000	3132873000	127500	127400	127500	127400	64
414	20250228	125900	3124718700	127400	127400	127500	127400	18
415	20250228	125800	3122424500	127500	127500	127500	127400	80
416	20250228	125700	3112228500	127500	127500	127600	127500	22
417	20250228	125600	3109423300	127400	127400	127500	127400	26
418	20250228	125500	3106110800	127400	127500	127600	127400	31
419	20250228	125400	3102157700	127600	127500	127600	127400	55
420	20250228	125300	3095146300	127500	127600	127600	127500	22
421	20250228	125200	3092339500	127400	127500	127500	127400	60
422	20250228	125100	3084691300	127400	127500	127600	127400	32
423	20250228	125000	3080611400	127500	127500	127500	127400	22
424	20250228	124900	3077807300	127500	127500	127600	127400	81
425	20250228	124800	3067481700	127500	127600	127600	127500	39
426	20250228	124700	3062508300	127500	127500	127600	127500	42
427	20250228	124600	3057151800	127500	127600	127600	127500	43
428	20250228	124500	3051669000	127600	127500	127700	127500	66
429	20250228	124400	3043251200	127500	127500	127600	127500	120
430	20250228	124300	3027950200	127500	127700	127700	127500	980
431	20250228	124200	2902899400	127800	127700	127800	127700	30
432	20250228	124100	2899068300	127700	127700	127800	127700	30
433	20250228	124000	2895236100	127900	127900	127900	127700	889
434	20250228	123900	2781606400	127900	128000	128100	127900	680
435	20250228	123800	2694584100	128100	128000	128100	128000	127
436	20250228	123700	2678327800	128000	128000	128200	128000	53
437	20250228	123600	2671542400	128000	128100	128100	128000	56
438	20250228	123500	2664372600	128000	128000	128100	128000	25
439	20250228	123400	2661171400	128100	128100	128100	128000	82
440	20250228	123300	2650672600	128000	128000	128000	128000	27
441	20250228	123200	2647216600	128000	128000	128100	128000	28
442	20250228	123100	2643632500	128100	128100	128200	128000	489
443	20250228	123000	2581007200	128100	128200	128200	128100	136
444	20250228	122900	2563584400	128100	128100	128200	128100	11
445	20250228	122800	2562175200	128100	128200	128200	128100	71
446	20250228	122700	2553078200	128100	128200	128200	128100	38
447	20250228	122600	2548209600	128200	128100	128200	128100	26
448	20250228	122500	2544878500	128100	128100	128200	128100	69
449	20250228	122400	2536038700	128100	128100	128200	128100	48
450	20250228	122300	2529887900	128200	128100	128200	128100	45
451	20250228	122200	2524121200	128100	128100	128200	128100	101
452	20250228	122100	2511179600	128100	128200	128200	128100	72
453	20250228	122000	2501956300	128200	128100	128200	128100	49
454	20250228	121900	2495675600	128200	128100	128200	128100	58
455	20250228	121800	2488245700	128200	128100	128200	128100	43
456	20250228	121700	2482735700	128100	128100	128100	128100	53
457	20250228	121600	2475946400	128100	128100	128200	128100	68
458	20250228	121500	2467233900	128100	128100	128100	128100	165
459	20250228	121400	2446097400	128200	128100	128200	128100	38
460	20250228	121300	2441228300	128100	128300	128300	128100	509
461	20250228	121200	2375957900	128300	128300	128400	128300	122
462	20250228	121100	2360303400	128300	128300	128400	128300	17
463	20250228	121000	2358122000	128300	128300	128400	128300	63
464	20250228	120900	2350038300	128300	128400	128400	128300	166
465	20250228	120800	2328739800	128400	128300	128400	128300	69
466	20250228	120700	2319885400	128400	128400	128400	128300	72
467	20250228	120600	2310645000	128400	128300	128400	128300	82
468	20250228	120500	2300122700	128300	128400	128400	128300	31
469	20250228	120400	2296143200	128400	128300	128400	128300	64
470	20250228	120300	2287931100	128300	128300	128400	128300	26
471	20250228	120200	2284594800	128300	128300	128400	128300	11
472	20250228	120100	2283183400	128300	128400	128400	128300	220
473	20250228	120000	2254937000	128400	128500	128500	128400	37
474	20250228	115900	2250185400	128500	128400	128500	128400	37
475	20250228	115800	2245434400	128400	128500	128500	128400	69
476	20250228	115700	2236573200	128500	128600	128600	128500	12
477	20250228	115600	2235030100	128500	128600	128600	128500	13
478	20250228	115500	2233359400	128700	128400	128700	128400	72
479	20250228	115400	2224112500	128400	128400	128400	128400	26
480	20250228	115300	2220774100	128500	128400	128500	128400	31
481	20250228	115200	2216791500	128400	128500	128500	128400	77
482	20250228	115100	2206902900	128500	128500	128500	128500	23
483	20250228	115000	2203947400	128800	128500	128800	128500	7
484	20250228	114900	2203046100	128400	128500	129000	128400	96
485	20250228	114800	2190696600	128500	128500	128600	128400	85
486	20250228	114700	2179776000	128400	128500	128500	128400	14
487	20250228	114600	2177977400	128500	128500	128600	128400	72
488	20250228	114500	2168728300	128400	128400	128600	128400	35
489	20250228	114400	2164233000	128500	128500	128500	128400	25
490	20250228	114300	2161022600	128400	128400	128500	128400	60
491	20250228	114200	2153317000	128400	128500	128500	128400	439
492	20250228	114100	2096948300	128400	128400	128500	128400	26
493	20250228	114000	2093609800	128400	128500	128500	128400	36
494	20250228	113900	2088984100	128500	128500	128600	128500	52
495	20250228	113800	2082301200	128600	128500	128600	128500	44
496	20250228	113700	2076643800	128500	128500	128500	128500	46
497	20250228	113600	2070732800	128500	128600	128600	128500	56
498	20250228	113500	2063533300	128600	128700	128700	128600	19
499	20250228	113400	2061088400	128900	128500	128900	128500	22
500	20250228	113300	2058257900	128500	128500	128600	128500	80
501	20250228	113200	2047976800	128500	128500	128500	128400	15
502	20250228	113100	2046050300	128500	128400	128500	128400	22
503	20250228	113000	2043224900	128400	128400	128500	128400	66
504	20250228	112900	2034748000	128400	128600	128600	128400	18
505	20250228	112800	2032433800	128800	128700	128900	128600	13
506	20250228	112700	2030759600	128400	128400	128500	128400	80
507	20250228	112600	2020486500	128400	128400	128500	128400	31
508	20250228	112500	2016504000	128500	128400	128500	128400	23
509	20250228	112400	2013549000	128400	128400	128600	128400	70
510	20250228	112300	2004557600	128400	128500	128500	128400	4
511	20250228	112200	2004043800	128500	128400	128500	128400	34
512	20250228	112100	1999676400	128400	128500	128500	128400	74
513	20250228	112000	1990173900	128400	128500	128500	128400	31
514	20250228	111900	1986193100	128400	128500	128500	128400	99
515	20250228	111800	1973479400	128400	128500	128500	128400	180
516	20250228	111700	1950353400	128600	128500	128600	128500	83
517	20250228	111600	1939686300	128500	128600	128600	128500	113
518	20250228	111500	1925162200	128600	128700	128700	128600	91
519	20250228	111400	1913458200	128600	128600	128600	128600	27
520	20250228	111300	1909986000	128600	128800	128800	128600	11
521	20250228	111200	1908570500	128600	128800	128900	128600	203
522	20250228	111100	1882431900	128800	128800	128900	128800	56
523	20250228	111000	1875217900	128900	128900	128900	128900	13
524	20250228	110900	1873542200	128800	128800	128900	128800	58
525	20250228	110800	1866071700	128800	128900	128900	128800	22
526	20250228	110700	1863237100	129000	128900	129000	128800	19
527	20250228	110600	1860787700	128800	128900	128900	128800	89
528	20250228	110500	1849323700	128900	128800	128900	128800	28
529	20250228	110400	1845715400	128900	128900	128900	128900	9
530	20250228	110300	1844555300	128900	128900	129000	128900	67
531	20250228	110200	1835917900	128900	129000	129000	128900	14
532	20250228	110100	1834112200	129000	128900	129000	128800	44
533	20250228	110000	1828442600	128900	129300	129500	128900	49
534	20250228	105900	1822113700	129400	129100	129400	129000	116
535	20250228	105800	1807128500	129000	128800	129000	128800	49
536	20250228	105700	1800814200	128800	128800	128800	128800	63
537	20250228	105600	1792699800	128900	129000	129000	128900	41
538	20250228	105500	1787413800	128900	128800	128900	128800	27
539	20250228	105400	1783933600	128800	128900	129200	128800	58
540	20250228	105300	1776458600	129100	128900	129300	128800	35
541	20250228	105200	1771943700	128900	128800	128900	128800	58
542	20250228	105100	1764471600	128800	128600	128800	128600	102
543	20250228	105000	1751350500	128700	128600	128700	128600	32
544	20250228	104900	1747234000	128600	128700	128700	128600	28
545	20250228	104800	1743632500	128600	128600	128700	128600	81
546	20250228	104700	1733214800	128600	128500	128600	128500	25
547	20250228	104600	1730001000	128700	128500	128700	128500	24
548	20250228	104500	1726915300	128500	128400	128500	128400	112
549	20250228	104400	1712531000	128600	128600	128700	128500	117
550	20250228	104300	1697492600	128500	128400	128500	128300	29
551	20250228	104200	1693767500	128500	128800	128800	128400	2731
552	20250228	104100	1342496800	128800	129000	129000	128800	457
553	20250228	104000	1283606400	129000	128900	129000	128900	32
554	20250228	103900	1279480400	128900	128800	128900	128800	88
555	20250228	103800	1268143300	128800	128900	128900	128800	30
556	20250228	103700	1264276500	128900	128900	128900	128900	7
557	20250228	103600	1263374200	128800	128800	128900	128800	120
558	20250228	103500	1247915200	128900	128800	129000	128800	74
559	20250228	103400	1238377500	128800	128800	128900	128800	29
560	20250228	103300	1234641100	128800	128900	128900	128800	89
561	20250228	103200	1223176000	128800	128700	128800	128700	86
562	20250228	103100	1212101200	128700	129000	129000	128700	787
563	20250228	103000	1110656100	129000	129000	129100	129000	97
564	20250228	102900	1098142700	129000	129000	129100	129000	83
565	20250228	102800	1087431400	129000	129100	129200	129000	292
566	20250228	102700	1049733800	129100	129400	129400	129100	1003
567	20250228	102600	920085500	129300	129400	129400	129300	20
568	20250228	102500	917498500	129300	129400	129400	129300	251
569	20250228	102400	885022200	129400	129500	129700	129400	148
570	20250228	102300	865863000	129500	129400	129500	129400	129
571	20250228	102200	849170300	129500	129400	129500	129400	22
572	20250228	102100	846321500	129400	129900	129900	129400	1541
573	20250228	102000	646541000	129800	129700	129900	129700	101
574	20250228	101900	633432800	129800	129800	129800	129700	26
575	20250228	101800	630058200	129700	130200	130300	129700	607
576	20250228	101700	551219600	130200	130200	130200	130100	14
577	20250228	101600	549396900	130200	130200	130200	130100	19
578	20250228	101500	546923400	130300	130300	130300	130300	12
579	20250228	101400	545359800	130300	130400	130400	130300	17
580	20250228	101300	543144600	130300	130300	130300	130300	14
581	20250228	101200	541320400	130200	130200	130200	130200	4
582	20250228	101100	540799600	130300	130200	130300	130200	2
583	20250228	101000	540539100	130200	130400	130400	130200	51
584	20250228	100900	533893700	130600	130400	130600	130300	12
585	20250228	100800	532328900	130300	130300	130300	130300	2
586	20250228	100700	532068300	130300	130300	130300	130300	10
587	20250228	100600	530765300	130300	130600	130600	130300	33
588	20250228	100500	526458000	130500	130600	130600	130500	3
589	20250228	100400	526066400	130500	130900	130900	130500	17
590	20250228	100300	523847500	130900	130500	130900	130500	9
591	20250228	100200	522672200	130400	130400	130400	130400	74
592	20250228	100100	513022600	130400	130400	130400	130400	8
593	20250228	100000	511979400	130200	130300	130300	130100	24
594	20250228	095900	508856500	130200	130200	130200	130200	5
595	20250228	095800	508205500	130400	130400	130400	130300	20
596	20250228	095700	505598500	130200	130200	130200	130200	0
597	20250228	095600	505598500	130200	130400	130400	130200	8
598	20250228	095500	504556600	130500	130300	130500	130200	10
599	20250228	095400	503253500	130300	130300	130300	130200	71
600	20250228	095300	494003800	130300	130300	130300	130300	2
601	20250228	095200	493743200	130300	130500	130500	130300	5
602	20250228	095100	493091500	130300	130300	130300	130300	6
603	20250228	095000	492309700	130300	130700	130700	130300	36
604	20250228	094900	487615000	130800	130800	130800	130800	4
605	20250228	094800	487091800	130900	130700	130900	130700	3
606	20250228	094700	486699400	130600	130900	130900	130600	8
607	20250228	094600	485652900	130900	130900	130900	130900	1
608	20250228	094500	485522000	130900	130900	130900	130900	3
609	20250228	094400	485129300	130300	130300	130300	130300	11
610	20250228	094300	483696000	130300	130300	130900	130300	42
611	20250228	094200	478222800	130900	130900	130900	130900	1
612	20250228	094100	478091900	130100	130200	130200	130100	15
613	20250228	094000	476139000	130400	130900	130900	130400	8
614	20250228	093900	475095100	130500	130100	130500	130100	210
615	20250228	093800	447702500	130400	130400	130400	130400	1
616	20250228	093700	447572100	130000	130000	130000	130000	14
617	20250228	093600	445752100	130400	130000	130400	130000	22
618	20250228	093500	442891700	130000	130200	130400	130000	58
619	20250228	093400	435349400	130100	130100	130100	130100	1
620	20250228	093300	435219300	130100	130300	130400	130100	12
621	20250228	093200	433657000	130300	130300	130300	130300	3
622	20250228	093100	433266100	130400	130000	130400	130000	13
623	20250228	093000	431572400	130000	130400	130400	130000	2
624	20250228	092900	431312000	130400	130400	130400	130400	4
625	20250228	092800	430790400	130000	130000	130000	130000	4
626	20250228	092700	430270400	130000	129900	130000	129900	14
627	20250228	092600	428450600	129900	130000	130000	129900	26
628	20250228	092500	425072700	130200	130200	130200	130200	9
629	20250228	092400	423900900	130100	130000	130100	130000	19
630	20250228	092300	421430700	130000	130200	130200	129900	4
631	20250228	092200	420910600	129900	130000	130000	129800	36
632	20250228	092100	416233800	130000	129900	130200	129900	84
633	20250228	092000	405301900	129900	130000	130000	129900	46
634	20250228	091900	399324300	130000	129900	130000	129900	14
635	20250228	091800	397505600	129900	129900	129900	129900	78
636	20250228	091700	387373400	129600	129600	129700	129600	59
637	20250228	091600	379723400	129600	129700	129700	129600	24
638	20250228	091500	376610700	129600	129900	129900	129600	274
639	20250228	091400	341073300	129900	130200	130200	129900	485
640	20250228	091300	278004700	130100	130300	130300	130100	132
641	20250228	091200	260821700	130300	130300	130300	130300	10
642	20250228	091100	259518700	130200	130200	130300	130200	31
643	20250228	091000	255481800	130800	130200	130800	130100	113
644	20250228	090900	240770400	130400	130200	130400	130100	231
645	20250228	090800	210716200	130200	130200	130200	130200	15
646	20250228	090700	208763200	130400	130400	130400	130200	110
647	20250228	090600	194434500	130400	130400	130400	130200	434
648	20250228	090500	137917800	130400	130400	130400	130400	10
649	20250228	090400	136613800	130400	130500	130600	130300	120
650	20250228	090300	120946100	130100	130100	130600	130000	441
651	20250228	090200	63592000	130300	130800	130800	130100	223
652	20250228	090100	34506900	131000	130800	131000	130800	27
653	20250228	090000	30971700	130400	131500	132200	130400	236