KissMeData/090430/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195800	10241956600	123300	123300	123300	123300	4924
3	20240228	195700	10241956600	123300	123300	123300	123300	0
4	20240228	195600	10241956600	123300	123300	123300	123300	0
5	20240228	195500	10241956600	123300	123300	123300	123300	0
6	20240228	195400	10241956600	123300	123300	123300	123300	0
7	20240228	195300	10241956600	123300	123300	123300	123300	0
8	20240228	195200	10241956600	123300	123300	123300	123300	0
9	20240228	195100	10241956600	123300	123300	123300	123300	0
10	20240228	195000	10241956600	123300	123300	123300	123300	0
11	20240228	194900	10241956600	123300	123300	123300	123300	0
12	20240228	194800	10241956600	123300	123300	123300	123300	0
13	20240228	194700	10241956600	123300	123300	123300	123300	0
14	20240228	194600	10241956600	123300	123300	123300	123300	0
15	20240228	194500	10241956600	123300	123300	123300	123300	0
16	20240228	194400	10241956600	123300	123300	123300	123300	0
17	20240228	194300	10241956600	123300	123300	123300	123300	0
18	20240228	194200	10241956600	123300	123300	123300	123300	0
19	20240228	194100	10241956600	123300	123300	123300	123300	0
20	20240228	194000	10241956600	123300	123300	123300	123300	0
21	20240228	193900	10241956600	123300	123300	123300	123300	0
22	20240228	193800	10241956600	123300	123300	123300	123300	0
23	20240228	193700	10241956600	123300	123300	123300	123300	0
24	20240228	193600	10241956600	123300	123300	123300	123300	0
25	20240228	193500	10241956600	123300	123300	123300	123300	0
26	20240228	193400	10241956600	123300	123300	123300	123300	0
27	20240228	193300	10241956600	123300	123300	123300	123300	0
28	20240228	193200	10241956600	123300	123300	123300	123300	0
29	20240228	193100	10241956600	123300	123300	123300	123300	0
30	20240228	193000	10241956600	123300	123300	123300	123300	0
31	20240228	192900	10241956600	123300	123300	123300	123300	0
32	20240228	192800	10241956600	123300	123300	123300	123300	4924
33	20240228	192700	10241956600	123300	123300	123300	123300	0
34	20240228	192600	10241956600	123300	123300	123300	123300	0
35	20240228	192500	10241956600	123300	123300	123300	123300	0
36	20240228	192400	10241956600	123300	123300	123300	123300	0
37	20240228	192300	10241956600	123300	123300	123300	123300	0
38	20240228	192200	10241956600	123300	123300	123300	123300	0
39	20240228	192100	10241956600	123300	123300	123300	123300	0
40	20240228	192000	10241956600	123300	123300	123300	123300	0
41	20240228	191900	10241956600	123300	123300	123300	123300	0
42	20240228	191800	10241956600	123300	123300	123300	123300	0
43	20240228	191700	10241956600	123300	123300	123300	123300	0
44	20240228	191600	10241956600	123300	123300	123300	123300	0
45	20240228	191500	10241956600	123300	123300	123300	123300	0
46	20240228	191400	10241956600	123300	123300	123300	123300	0
47	20240228	191300	10241956600	123300	123300	123300	123300	0
48	20240228	191200	10241956600	123300	123300	123300	123300	0
49	20240228	191100	10241956600	123300	123300	123300	123300	0
50	20240228	191000	10241956600	123300	123300	123300	123300	0
51	20240228	190900	10241956600	123300	123300	123300	123300	0
52	20240228	190800	10241956600	123300	123300	123300	123300	0
53	20240228	190700	10241956600	123300	123300	123300	123300	0
54	20240228	190600	10241956600	123300	123300	123300	123300	0
55	20240228	190500	10241956600	123300	123300	123300	123300	0
56	20240228	190400	10241956600	123300	123300	123300	123300	0
57	20240228	190300	10241956600	123300	123300	123300	123300	0
58	20240228	190200	10241956600	123300	123300	123300	123300	0
59	20240228	190100	10241956600	123300	123300	123300	123300	0
60	20240228	190000	10241956600	123300	123300	123300	123300	0
61	20240228	185900	10241956600	123300	123300	123300	123300	0
62	20240228	185800	10241956600	123300	123300	123300	123300	4924
63	20240228	185700	10241956600	123300	123300	123300	123300	0
64	20240228	185600	10241956600	123300	123300	123300	123300	0
65	20240228	185500	10241956600	123300	123300	123300	123300	0
66	20240228	185400	10241956600	123300	123300	123300	123300	0
67	20240228	185300	10241956600	123300	123300	123300	123300	0
68	20240228	185200	10241956600	123300	123300	123300	123300	0
69	20240228	185100	10241956600	123300	123300	123300	123300	0
70	20240228	185000	10241956600	123300	123300	123300	123300	0
71	20240228	184900	10241956600	123300	123300	123300	123300	0
72	20240228	184800	10241956600	123300	123300	123300	123300	0
73	20240228	184700	10241956600	123300	123300	123300	123300	0
74	20240228	184600	10241956600	123300	123300	123300	123300	0
75	20240228	184500	10241956600	123300	123300	123300	123300	0
76	20240228	184400	10241956600	123300	123300	123300	123300	0
77	20240228	184300	10241956600	123300	123300	123300	123300	0
78	20240228	184200	10241956600	123300	123300	123300	123300	0
79	20240228	184100	10241956600	123300	123300	123300	123300	0
80	20240228	184000	10241956600	123300	123300	123300	123300	0
81	20240228	183900	10241956600	123300	123300	123300	123300	0
82	20240228	183800	10241956600	123300	123300	123300	123300	0
83	20240228	183700	10241956600	123300	123300	123300	123300	0
84	20240228	183600	10241956600	123300	123300	123300	123300	0
85	20240228	183500	10241956600	123300	123300	123300	123300	0
86	20240228	183400	10241956600	123300	123300	123300	123300	0
87	20240228	183300	10241956600	123300	123300	123300	123300	0
88	20240228	183200	10241956600	123300	123300	123300	123300	0
89	20240228	183100	10241956600	123300	123300	123300	123300	0
90	20240228	183000	10241956600	123300	123300	123300	123300	0
91	20240228	182900	10241956600	123300	123300	123300	123300	0
92	20240228	182800	10241956600	123300	123300	123300	123300	4924
93	20240228	182700	10241956600	123300	123300	123300	123300	0
94	20240228	182600	10241956600	123300	123300	123300	123300	0
95	20240228	182500	10241956600	123300	123300	123300	123300	0
96	20240228	182400	10241956600	123300	123300	123300	123300	0
97	20240228	182300	10241956600	123300	123300	123300	123300	0
98	20240228	182200	10241956600	123300	123300	123300	123300	0
99	20240228	182100	10241956600	123300	123300	123300	123300	0
100	20240228	182000	10241956600	123300	123300	123300	123300	0
101	20240228	181900	10241956600	123300	123300	123300	123300	0
102	20240228	181800	10241956600	123300	123300	123300	123300	0
103	20240228	181700	10241956600	123300	123300	123300	123300	0
104	20240228	181600	10241956600	123300	123300	123300	123300	0
105	20240228	181500	10241956600	123300	123300	123300	123300	0
106	20240228	181400	10241956600	123300	123300	123300	123300	0
107	20240228	181300	10241956600	123300	123300	123300	123300	0
108	20240228	181200	10241956600	123300	123300	123300	123300	0
109	20240228	181100	10241956600	123300	123300	123300	123300	0
110	20240228	181000	10241956600	123300	123300	123300	123300	0
111	20240228	180900	10241956600	123300	123300	123300	123300	0
112	20240228	180800	10241956600	123300	123300	123300	123300	0
113	20240228	180700	10241956600	123300	123300	123300	123300	0
114	20240228	180600	10241956600	123300	123300	123300	123300	0
115	20240228	180500	10241956600	123300	123300	123300	123300	0
116	20240228	180400	10241956600	123300	123300	123300	123300	0
117	20240228	180300	10241956600	123300	123300	123300	123300	0
118	20240228	180200	10241956600	123300	123300	123300	123300	0
119	20240228	180100	10241956600	123300	123300	123300	123300	0
120	20240228	180000	10241956600	123300	123300	123300	123300	0
121	20240228	175900	10241956600	123300	123300	123300	123300	0
122	20240228	175800	10241956600	123300	123300	123300	123300	4924
123	20240228	175700	10241956600	123300	123300	123300	123300	0
124	20240228	175600	10241956600	123300	123300	123300	123300	0
125	20240228	175500	10241956600	123300	123300	123300	123300	0
126	20240228	175400	10241956600	123300	123300	123300	123300	0
127	20240228	175300	10241956600	123300	123300	123300	123300	0
128	20240228	175200	10241956600	123300	123300	123300	123300	0
129	20240228	175100	10241956600	123300	123300	123300	123300	0
130	20240228	175000	10241956600	123300	123300	123300	123300	0
131	20240228	174900	10241956600	123300	123300	123300	123300	0
132	20240228	174800	10241956600	123300	123300	123300	123300	0
133	20240228	174700	10241956600	123300	123300	123300	123300	0
134	20240228	174600	10241956600	123300	123300	123300	123300	0
135	20240228	174500	10241956600	123300	123300	123300	123300	0
136	20240228	174400	10241956600	123300	123300	123300	123300	0
137	20240228	174300	10241956600	123300	123300	123300	123300	0
138	20240228	174200	10241956600	123300	123300	123300	123300	0
139	20240228	174100	10241956600	123300	123300	123300	123300	0
140	20240228	174000	10241956600	123300	123300	123300	123300	0
141	20240228	173900	10241956600	123300	123300	123300	123300	0
142	20240228	173800	10241956600	123300	123300	123300	123300	0
143	20240228	173700	10241956600	123300	123300	123300	123300	0
144	20240228	173600	10241956600	123300	123300	123300	123300	0
145	20240228	173500	10241956600	123300	123300	123300	123300	0
146	20240228	173400	10241956600	123300	123300	123300	123300	0
147	20240228	173300	10241956600	123300	123300	123300	123300	0
148	20240228	173200	10241956600	123300	123300	123300	123300	0
149	20240228	173100	10241956600	123300	123300	123300	123300	0
150	20240228	173000	10241956600	123300	123300	123300	123300	0
151	20240228	172900	10241956600	123300	123300	123300	123300	0
152	20240228	172800	10241956600	123300	123300	123300	123300	4924
153	20240228	172700	10241956600	123300	123300	123300	123300	0
154	20240228	172600	10241956600	123300	123300	123300	123300	0
155	20240228	172500	10241956600	123300	123300	123300	123300	0
156	20240228	172400	10241956600	123300	123300	123300	123300	0
157	20240228	172300	10241956600	123300	123300	123300	123300	0
158	20240228	172200	10241956600	123300	123300	123300	123300	0
159	20240228	172100	10241956600	123300	123300	123300	123300	0
160	20240228	172000	10241956600	123300	123300	123300	123300	0
161	20240228	171900	10241956600	123300	123300	123300	123300	0
162	20240228	171800	10241956600	123300	123300	123300	123300	0
163	20240228	171700	10241956600	123300	123300	123300	123300	0
164	20240228	171600	10241956600	123300	123300	123300	123300	0
165	20240228	171500	10241956600	123300	123300	123300	123300	0
166	20240228	171400	10241956600	123300	123300	123300	123300	0
167	20240228	171300	10241956600	123300	123300	123300	123300	0
168	20240228	171200	10241956600	123300	123300	123300	123300	0
169	20240228	171100	10241956600	123300	123300	123300	123300	0
170	20240228	171000	10241956600	123300	123300	123300	123300	0
171	20240228	170900	10241956600	123300	123300	123300	123300	0
172	20240228	170800	10241956600	123300	123300	123300	123300	0
173	20240228	170700	10241956600	123300	123300	123300	123300	0
174	20240228	170600	10241956600	123300	123300	123300	123300	0
175	20240228	170500	10241956600	123300	123300	123300	123300	0
176	20240228	170400	10241956600	123300	123300	123300	123300	0
177	20240228	170300	10241956600	123300	123300	123300	123300	0
178	20240228	170200	10241956600	123300	123300	123300	123300	0
179	20240228	170100	10241956600	123300	123300	123300	123300	0
180	20240228	170000	10241956600	123300	123300	123300	123300	0
181	20240228	165900	10241956600	123300	123300	123300	123300	0
182	20240228	165800	10241956600	123300	123300	123300	123300	4924
183	20240228	165700	10241956600	123300	123300	123300	123300	0
184	20240228	165600	10241956600	123300	123300	123300	123300	0
185	20240228	165500	10241956600	123300	123300	123300	123300	0
186	20240228	165400	10241956600	123300	123300	123300	123300	0
187	20240228	165300	10241956600	123300	123300	123300	123300	0
188	20240228	165200	10241956600	123300	123300	123300	123300	0
189	20240228	165100	10241956600	123300	123300	123300	123300	0
190	20240228	165000	10241956600	123300	123300	123300	123300	0
191	20240228	164900	10241956600	123300	123300	123300	123300	0
192	20240228	164800	10241956600	123300	123300	123300	123300	0
193	20240228	164700	10241956600	123300	123300	123300	123300	0
194	20240228	164600	10241956600	123300	123300	123300	123300	0
195	20240228	164500	10241956600	123300	123300	123300	123300	0
196	20240228	164400	10241956600	123300	123300	123300	123300	0
197	20240228	164300	10241956600	123300	123300	123300	123300	0
198	20240228	164200	10241956600	123300	123300	123300	123300	0
199	20240228	164100	10241956600	123300	123300	123300	123300	0
200	20240228	164000	10241956600	123300	123300	123300	123300	0
201	20240228	163900	10241956600	123300	123300	123300	123300	0
202	20240228	163800	10241956600	123300	123300	123300	123300	0
203	20240228	163700	10241956600	123300	123300	123300	123300	0
204	20240228	163600	10241956600	123300	123300	123300	123300	0
205	20240228	163500	10241956600	123300	123300	123300	123300	0
206	20240228	163400	10241956600	123300	123300	123300	123300	0
207	20240228	163300	10241956600	123300	123300	123300	123300	0
208	20240228	163200	10241956600	123300	123300	123300	123300	0
209	20240228	163100	10241956600	123300	123300	123300	123300	0
210	20240228	163000	10241956600	123300	123300	123300	123300	0
211	20240228	162900	10241956600	123300	123300	123300	123300	0
212	20240228	162800	10241956600	123300	123300	123300	123300	4924
213	20240228	162700	10241956600	123300	123300	123300	123300	0
214	20240228	162600	10241956600	123300	123300	123300	123300	0
215	20240228	162500	10241956600	123300	123300	123300	123300	0
216	20240228	162400	10241956600	123300	123300	123300	123300	0
217	20240228	162300	10241956600	123300	123300	123300	123300	0
218	20240228	162200	10241956600	123300	123300	123300	123300	0
219	20240228	162100	10241956600	123300	123300	123300	123300	0
220	20240228	162000	10241956600	123300	123300	123300	123300	0
221	20240228	161900	10241956600	123300	123300	123300	123300	0
222	20240228	161800	10241956600	123300	123300	123300	123300	0
223	20240228	161700	10241956600	123300	123300	123300	123300	0
224	20240228	161600	10241956600	123300	123300	123300	123300	0
225	20240228	161500	10241956600	123300	123300	123300	123300	0
226	20240228	161400	10241956600	123300	123300	123300	123300	0
227	20240228	161300	10241956600	123300	123300	123300	123300	0
228	20240228	161200	10241956600	123300	123300	123300	123300	0
229	20240228	161100	10241956600	123300	123300	123300	123300	0
230	20240228	161000	10241956600	123300	123300	123300	123300	0
231	20240228	160900	10241956600	123300	123300	123300	123300	0
232	20240228	160800	10241956600	123300	123300	123300	123300	0
233	20240228	160700	10241956600	123300	123300	123300	123300	0
234	20240228	160600	10241956600	123300	123300	123300	123300	0
235	20240228	160500	10241956600	123300	123300	123300	123300	0
236	20240228	160400	10241956600	123300	123300	123300	123300	0
237	20240228	160300	10241956600	123300	123300	123300	123300	0
238	20240228	160200	10241956600	123300	123300	123300	123300	0
239	20240228	160100	10241956600	123300	123300	123300	123300	0
240	20240228	160000	10241956600	123300	123300	123300	123300	0
241	20240228	155900	10241956600	123300	123300	123300	123300	0
242	20240228	155800	10241956600	123300	123300	123300	123300	4924
243	20240228	155700	10241956600	123300	123300	123300	123300	0
244	20240228	155600	10241956600	123300	123300	123300	123300	0
245	20240228	155500	10241956600	123300	123300	123300	123300	0
246	20240228	155400	10241956600	123300	123300	123300	123300	0
247	20240228	155300	10241956600	123300	123300	123300	123300	0
248	20240228	155200	10241956600	123300	123300	123300	123300	0
249	20240228	155100	10241956600	123300	123300	123300	123300	0
250	20240228	155000	10241956600	123300	123300	123300	123300	0
251	20240228	154900	10241956600	123300	123300	123300	123300	0
252	20240228	154800	10241956600	123300	123300	123300	123300	0
253	20240228	154700	10241956600	123300	123300	123300	123300	0
254	20240228	154600	10241956600	123300	123300	123300	123300	0
255	20240228	154500	10241956600	123300	123300	123300	123300	0
256	20240228	154400	10241956600	123300	123300	123300	123300	0
257	20240228	154300	10241956600	123300	123300	123300	123300	0
258	20240228	154200	10241956600	123300	123300	123300	123300	0
259	20240228	154100	10241956600	123300	123300	123300	123300	0
260	20240228	154000	10241956600	123300	123300	123300	123300	0
261	20240228	153900	10241956600	123300	123300	123300	123300	0
262	20240228	153800	10241956600	123300	123300	123300	123300	0
263	20240228	153700	10241956600	123300	123300	123300	123300	0
264	20240228	153600	10241956600	123300	123300	123300	123300	0
265	20240228	153500	10241956600	123300	123300	123300	123300	0
266	20240228	153400	10241956600	123300	123300	123300	123300	0
267	20240228	153300	10241956600	123300	123300	123300	123300	0
268	20240228	153200	10241956600	123300	123300	123300	123300	0
269	20240228	153100	10241956600	123300	123300	123300	123300	0
270	20240228	153000	10241956600	123300	123300	123300	123300	4924
271	20240228	152900	9634827400	123800	123800	123800	123800	0
272	20240228	152800	9634827400	123800	123800	123800	123800	0
273	20240228	152700	9634827400	123800	123800	123800	123800	0
274	20240228	152600	9634827400	123800	123800	123800	123800	0
275	20240228	152500	9634827400	123800	123800	123800	123800	0
276	20240228	152400	9634827400	123800	123800	123800	123800	0
277	20240228	152300	9634827400	123800	123800	123800	123800	0
278	20240228	152200	9634827400	123800	123800	123800	123800	0
279	20240228	152100	9634827400	123800	123800	123800	123800	0
280	20240228	152000	9634827400	123800	123800	123800	123800	0
281	20240228	151900	9634827400	123800	123600	123800	123300	460
282	20240228	151800	9577971000	123600	123700	123700	123400	277
283	20240228	151700	9543713800	123700	123600	123700	123400	294
284	20240228	151600	9507396500	123400	123700	123700	123400	273
285	20240228	151500	9473676200	123600	123700	123700	123600	157
286	20240228	151400	9454266600	123700	123500	123700	123400	345
287	20240228	151300	9411641000	123400	123500	123600	123400	347
288	20240228	151200	9368791100	123600	123500	123600	123500	205
289	20240228	151100	9343458300	123500	123600	123700	123500	92
290	20240228	151000	9332081700	123600	123500	123700	123500	311
291	20240228	150900	9293636500	123600	123700	123700	123500	125
292	20240228	150800	9278185700	123700	123700	123700	123500	148
293	20240228	150700	9259890000	123700	123500	123800	123400	1181
294	20240228	150600	9113829300	123500	123500	123700	123400	225
295	20240228	150500	9086033800	123700	123600	123700	123400	252
296	20240228	150400	9054888200	123700	123600	123700	123400	396
297	20240228	150300	9005978300	123600	123500	123600	123400	166
298	20240228	150200	8985484200	123400	123400	123600	123400	278
299	20240228	150100	8951165100	123400	123500	123600	123400	296
300	20240228	150000	8914618100	123500	123600	123600	123400	385
301	20240228	145900	8867086700	123600	123500	123600	123400	158
302	20240228	145800	8847571800	123600	123400	123700	123400	342
303	20240228	145700	8805330400	123500	123700	123700	123400	212
304	20240228	145600	8779132900	123700	123400	123700	123400	139
305	20240228	145500	8761962900	123600	123500	123600	123200	678
306	20240228	145400	8678252500	123300	123500	123600	123200	318
307	20240228	145300	8638997500	123500	123500	123600	123300	208
308	20240228	145200	8613303500	123200	123500	123600	123200	271
309	20240228	145100	8579875100	123500	123500	123600	123300	219
310	20240228	145000	8552837600	123300	123600	123600	123200	339
311	20240228	144900	8511005800	123500	123400	123600	123200	242
312	20240228	144800	8481162700	123300	123600	123600	123300	278
313	20240228	144700	8446860900	123600	123400	123600	123300	233
314	20240228	144600	8418104300	123300	123400	123600	123300	191
315	20240228	144500	8394540900	123400	123600	123700	123200	304
316	20240228	144400	8357022900	123500	123600	123700	123300	206
317	20240228	144300	8331574300	123600	123700	123700	123600	258
318	20240228	144200	8299675600	123700	123700	123700	123600	141
319	20240228	144100	8282239000	123700	123400	123700	123400	150
320	20240228	144000	8263693200	123700	123600	123700	123400	788
321	20240228	143900	8166265400	123600	123600	123600	123400	209
322	20240228	143800	8140447400	123600	123600	123700	123400	262
323	20240228	143700	8108079800	123700	123400	123700	123400	187
324	20240228	143600	8084964000	123500	123600	123700	123400	208
325	20240228	143500	8059272400	123700	123600	123700	123500	246
326	20240228	143400	8028876400	123600	123600	123700	123400	279
327	20240228	143300	7994391800	123600	123600	123700	123400	312
328	20240228	143200	7955828600	123700	123600	123700	123500	172
329	20240228	143100	7934558700	123600	123700	123700	123500	230
330	20240228	143000	7906125900	123600	123700	123700	123600	83
331	20240228	142900	7895860300	123600	123800	123800	123600	229
332	20240228	142800	7867535500	123800	123800	123800	123700	127
333	20240228	142700	7851815600	123800	123700	123800	123700	65
334	20240228	142600	7843771900	123800	123900	123900	123800	119
335	20240228	142500	7829034400	123800	123900	123900	123700	192
336	20240228	142400	7805258300	123800	123900	123900	123800	138
337	20240228	142300	7788166000	123800	123900	123900	123800	259
338	20240228	142200	7756081900	123900	123900	123900	123800	206
339	20240228	142100	7730571400	123900	123900	123900	123800	163
340	20240228	142000	7710385100	123900	123900	123900	123800	127
341	20240228	141900	7694656900	123900	123900	123900	123800	186
342	20240228	141800	7671614800	123900	123800	123900	123700	431
343	20240228	141700	7618231500	123800	123700	123900	123500	2023
344	20240228	141600	7367889300	123700	123700	123700	123400	372
345	20240228	141500	7321901400	123700	123600	123700	123400	229
346	20240228	141400	7293598500	123700	123700	123700	123600	202
347	20240228	141300	7268620200	123700	123500	123700	123300	799
348	20240228	141200	7169866900	123600	123500	123600	123500	138
349	20240228	141100	7152816200	123500	123500	123600	123500	171
350	20240228	141000	7131687800	123600	123600	123600	123500	275
351	20240228	140900	7097712900	123600	123600	123600	123300	258
352	20240228	140800	7065841600	123600	123600	123600	123500	198
353	20240228	140700	7041376400	123500	123500	123600	123500	212
354	20240228	140600	7015175600	123600	123600	123600	123500	177
355	20240228	140500	6993300200	123600	123600	123600	123500	128
356	20240228	140400	6977483100	123500	123400	123600	123400	366
357	20240228	140300	6932264300	123300	123500	123500	123300	173
358	20240228	140200	6910910500	123500	123500	123500	123400	76
359	20240228	140100	6901529900	123500	123600	123600	123500	174
360	20240228	140000	6880033000	123500	123600	123600	123500	53
361	20240228	135900	6873483900	123600	123600	123600	123500	29
362	20240228	135800	6869900400	123600	123700	123700	123500	38
363	20240228	135700	6865200800	123500	123600	123700	123500	79
364	20240228	135600	6855436100	123700	123700	123700	123600	120
365	20240228	135500	6840600500	123700	123500	123700	123200	981
366	20240228	135400	6719354600	123500	123300	123500	123200	221
367	20240228	135300	6692095900	123500	123500	123500	123200	217
368	20240228	135200	6665327700	123200	123200	123500	123200	193
369	20240228	135100	6641530500	123500	123200	123500	123200	240
370	20240228	135000	6611934700	123200	123100	123500	123100	166
371	20240228	134900	6591453000	123400	123300	123400	123100	109
372	20240228	134800	6578021900	123300	123500	123500	123200	96
373	20240228	134700	6566189300	123500	123200	123500	123200	152
374	20240228	134600	6547452200	123200	123300	123400	123200	88
375	20240228	134500	6536606100	123400	123500	123500	123300	102
376	20240228	134400	6524022400	123500	123500	123600	123300	92
377	20240228	134300	6512673600	123600	123300	123600	123300	100
378	20240228	134200	6500331800	123500	123600	123600	123400	146
379	20240228	134100	6482295900	123500	123600	123600	123300	138
380	20240228	134000	6465260700	123600	123500	123600	123500	74
381	20240228	133900	6456120500	123600	123500	123600	123500	59
382	20240228	133800	6448831000	123600	123300	123600	123300	86
383	20240228	133700	6438212800	123500	123600	123600	123400	174
384	20240228	133600	6416722700	123500	123600	123600	123500	42
385	20240228	133500	6411534700	123600	123500	123600	123500	85
386	20240228	133400	6401036200	123600	123600	123600	123500	31
387	20240228	133300	6397204900	123600	123500	123600	123500	43
388	20240228	133200	6391892800	123600	123600	123600	123500	88
389	20240228	133100	6381017600	123600	123600	123600	123500	72
390	20240228	133000	6372118900	123600	123600	123600	123500	57
391	20240228	132900	6365077400	123600	123600	123600	123500	65
392	20240228	132800	6357044400	123600	123600	123700	123500	118
393	20240228	132700	6342462800	123700	123700	123700	123600	31
394	20240228	132600	6338628200	123700	123500	123700	123500	135
395	20240228	132500	6321934500	123700	123600	123700	123500	613
396	20240228	132400	6246162200	123600	123600	123700	123400	1097
397	20240228	132300	6110569600	123500	123500	123600	123400	123
398	20240228	132200	6095370900	123500	123500	123600	123400	148
399	20240228	132100	6077092500	123600	123600	123600	123500	49
400	20240228	132000	6071038800	123600	123600	123600	123300	161
401	20240228	131900	6051154700	123600	123400	123600	123300	139
402	20240228	131800	6033982300	123400	123300	123600	123000	997
403	20240228	131700	5910909100	123500	123500	123500	123200	57
404	20240228	131600	5903881100	123500	123400	123500	123300	124
405	20240228	131500	5888581200	123400	123400	123400	123100	142
406	20240228	131400	5871076800	123100	123400	123400	123100	98
407	20240228	131300	5858998300	123400	123400	123500	123200	137
408	20240228	131200	5842102200	123400	123200	123500	123200	182
409	20240228	131100	5819660100	123200	123400	123500	123200	115
410	20240228	131000	5805480500	123500	123200	123500	123200	107
411	20240228	130900	5792283700	123200	123400	123500	123200	100
412	20240228	130800	5779958600	123500	123400	123500	123200	235
413	20240228	130700	5750975300	123400	123400	123500	123400	218
414	20240228	130600	5724070000	123400	123500	123500	123400	68
415	20240228	130500	5715676100	123500	123500	123500	123300	54
416	20240228	130400	5709013800	123400	123500	123500	123400	43
417	20240228	130300	5703705500	123200	123500	123500	123200	487
418	20240228	130200	5643613400	123600	123600	123600	123500	67
419	20240228	130100	5635334900	123500	123600	123600	123500	51
420	20240228	130000	5629034100	123600	123600	123600	123500	100
421	20240228	125900	5616681100	123600	123400	123600	123400	253
422	20240228	125800	5585427500	123400	123500	123500	123300	65
423	20240228	125700	5577408300	123500	123600	123600	123500	138
424	20240228	125600	5560363400	123600	123500	123600	123200	175
425	20240228	125500	5538755400	123200	123500	123600	123200	227
426	20240228	125400	5510752300	123600	123500	123600	123200	185
427	20240228	125300	5487906000	123600	123600	123600	123500	114
428	20240228	125200	5473818600	123600	123500	123600	123500	43
429	20240228	125100	5468505100	123500	123200	123500	123100	712
430	20240228	125000	5380764800	123200	123200	123200	123100	106
431	20240228	124900	5367710000	123200	123200	123200	123000	403
432	20240228	124800	5318101600	123200	123200	123200	123100	116
433	20240228	124700	5303813200	123200	123200	123200	123100	30
434	20240228	124600	5300117900	123200	123100	123200	123100	40
435	20240228	124500	5295192600	123200	123200	123200	123100	48
436	20240228	124400	5289279300	123100	123200	123200	123100	16
437	20240228	124300	5287308300	123200	123100	123200	123100	80
438	20240228	124200	5277455100	123100	123200	123200	123000	559
439	20240228	124100	5208609800	123000	123200	123200	123000	105
440	20240228	124000	5195685000	123100	122900	123200	122900	147
441	20240228	123900	5177603600	122900	123200	123200	122900	243
442	20240228	123800	5147689200	123100	123100	123200	123100	79
443	20240228	123700	5137962900	123200	123600	123600	123000	105
444	20240228	123600	5125030800	123600	123400	123600	122900	506
445	20240228	123500	5062704700	123400	123300	123400	123300	193
446	20240228	123400	5038902500	123400	123400	123600	123300	690
447	20240228	123300	4953800000	123600	123600	123600	123400	65
448	20240228	123200	4945776800	123600	123400	123600	123400	225
449	20240228	123100	4918000900	123600	123600	123600	123400	74
450	20240228	123000	4908865900	123400	123700	123700	123400	149
451	20240228	122900	4890458500	123700	123700	123700	123500	77
452	20240228	122800	4880943700	123700	123700	123700	123600	24
453	20240228	122700	4877975300	123800	123700	123800	123500	165
454	20240228	122600	4857562700	123600	123700	123700	123400	141
455	20240228	122500	4840131700	123700	123700	123700	123400	290
456	20240228	122400	4804294700	123700	123700	123800	123700	41
457	20240228	122300	4799220600	123700	123700	123800	123600	158
458	20240228	122200	4779676700	123700	123800	123800	123600	184
459	20240228	122100	4756918800	123700	123700	123700	123600	147
460	20240228	122000	4738738600	123700	123700	123800	123700	87
461	20240228	121900	4727975900	123700	123800	123800	123700	43
462	20240228	121800	4722654800	123800	123800	123800	123700	37
463	20240228	121700	4718074900	123800	123800	123800	123700	90
464	20240228	121600	4706936300	123800	123600	123800	123600	78
465	20240228	121500	4697286600	123700	123800	123800	123300	476
466	20240228	121400	4638487700	123800	123800	123800	123400	397
467	20240228	121300	4589390000	123700	123600	123800	123500	77
468	20240228	121200	4579869100	123800	123700	123800	123500	248
469	20240228	121100	4549192400	123700	123500	123700	123500	105
470	20240228	121000	4536210500	123600	123500	123700	123500	87
471	20240228	120900	4525459700	123500	123500	123700	123500	144
472	20240228	120800	4507664700	123600	123700	123700	123600	71
473	20240228	120700	4498885600	123700	123700	123700	123600	35
474	20240228	120600	4494556200	123700	123700	123700	123600	80
475	20240228	120500	4484663400	123700	123800	123800	123700	76
476	20240228	120400	4475259200	123800	123400	123800	123400	14
477	20240228	120300	4473529200	123800	123800	123800	123400	148
478	20240228	120200	4455216800	123800	123800	123800	123700	145
479	20240228	120100	4437274600	123800	123800	123800	123700	148
480	20240228	120000	4418958200	123800	123800	123800	123500	68
481	20240228	115900	4410545800	123700	123800	123800	123700	277
482	20240228	115800	4376267300	123800	123800	123800	123200	185
483	20240228	115700	4353403600	123800	123800	123800	123400	86
484	20240228	115600	4342770900	123800	123700	123800	123600	120
485	20240228	115500	4327925600	123800	123700	123800	123700	117
486	20240228	115400	4313444900	123800	123800	123800	123400	251
487	20240228	115300	4282398300	123800	123700	123800	123400	389
488	20240228	115200	4234313800	123800	123800	123800	123500	114
489	20240228	115100	4220216200	123800	123600	123800	123500	190
490	20240228	115000	4196713600	123700	123700	123800	123500	325
491	20240228	114900	4156517200	123700	123700	123800	123500	446
492	20240228	114800	4101356700	123700	123700	123700	123600	170
493	20240228	114700	4080332300	123600	123700	123700	123600	81
494	20240228	114600	4070315400	123600	123700	123700	123600	75
495	20240228	114500	4061041800	123700	123600	123700	123600	123
496	20240228	114400	4045832600	123700	123700	123700	123500	68
497	20240228	114300	4037423100	123600	123600	123700	123500	174
498	20240228	114200	4015914600	123500	123600	123700	123500	181
499	20240228	114100	3993541900	123600	123500	123600	123500	117
500	20240228	114000	3979081500	123400	123600	123600	123300	179
501	20240228	113900	3956972500	123300	123600	123600	123300	88
502	20240228	113800	3946101500	123500	123500	123600	123400	43
503	20240228	113700	3940790800	123400	123500	123600	123300	573
504	20240228	113600	3870029900	123500	123400	123500	123400	50
505	20240228	113500	3863855800	123500	123500	123500	123300	278
506	20240228	113400	3829531700	123500	123500	123500	123400	59
507	20240228	113300	3822246800	123500	123500	123500	123400	124
508	20240228	113200	3806940500	123500	123300	123500	123200	32
509	20240228	113100	3802990500	123500	123400	123500	123100	330
510	20240228	113000	3762284300	123400	123400	123500	123000	250
511	20240228	112900	3731449300	123500	123500	123500	123400	70
512	20240228	112800	3722806000	123500	123500	123500	123300	125
513	20240228	112700	3707383200	123300	123400	123500	123300	143
514	20240228	112600	3689736600	123400	123400	123400	123000	223
515	20240228	112500	3662247400	123400	123300	123400	123000	85
516	20240228	112400	3651769500	123300	123000	123400	123000	38
517	20240228	112300	3647084300	123200	123300	123300	123000	41
518	20240228	112200	3642036900	123300	123300	123400	123000	104
519	20240228	112100	3629224000	123300	123100	123400	123100	488
520	20240228	112000	3569095100	123100	123000	123200	123000	78
521	20240228	111900	3559496500	123200	123000	123200	123000	265
522	20240228	111800	3526870800	123100	123100	123100	123000	11
523	20240228	111700	3525516900	123100	123100	123100	122900	109
524	20240228	111600	3512105500	123100	123100	123100	123000	65
525	20240228	111500	3504106800	123000	122900	123100	122900	55
526	20240228	111400	3497342900	123100	123100	123100	122800	140
527	20240228	111300	3480122600	123000	123000	123100	122600	182
528	20240228	111200	3457762800	123100	123000	123100	123000	47
529	20240228	111100	3451980200	123100	123000	123200	123000	49
530	20240228	111000	3445949100	122600	122900	123100	122600	44
531	20240228	110900	3440542400	123100	123100	123100	123000	104
532	20240228	110800	3427748100	123100	123200	123200	123000	28
533	20240228	110700	3424300000	123100	123100	123200	123100	83
534	20240228	110600	3414080700	123100	123100	123100	122500	310
535	20240228	110500	3375975900	123100	123300	123300	123000	28
536	20240228	110400	3372530000	123300	123200	123300	123000	74
537	20240228	110300	3363421500	123300	123300	123400	123000	108
538	20240228	110200	3350120300	123200	123200	123300	123200	19
539	20240228	110100	3347778800	123400	123400	123500	122900	236
540	20240228	110000	3318701800	123400	123400	123500	123100	239
541	20240228	105900	3289213700	123400	123400	123400	123400	7
542	20240228	105800	3288349900	123400	123300	123400	123100	87
543	20240228	105700	3277629500	123100	123200	123300	123100	235
544	20240228	105600	3248672500	123200	123100	123200	123100	22
545	20240228	105500	3245963200	122800	122700	123200	122700	118
546	20240228	105400	3231452600	122700	123200	123200	122700	93
547	20240228	105300	3220032700	123200	122900	123200	122700	129
548	20240228	105200	3204178000	123100	123100	123100	122700	70
549	20240228	105100	3195576200	122800	123100	123100	122800	68
550	20240228	105000	3187216900	122900	123000	123100	122900	91
551	20240228	104900	3176030800	122900	123100	123100	122900	123
552	20240228	104800	3160908800	123000	123100	123100	122900	74
553	20240228	104700	3151808800	122900	123000	123100	122400	735
554	20240228	104600	3061516200	123100	123000	123100	123000	23
555	20240228	104500	3058686100	123000	122600	123100	122600	161
556	20240228	104400	3038887500	123100	122700	123100	122600	43
557	20240228	104300	3033610200	122700	123000	123100	122700	35
558	20240228	104200	3029310200	123000	123300	123300	123000	414
559	20240228	104100	2978309800	123300	123500	123500	123200	313
560	20240228	104000	2939703500	123500	123300	123600	123300	91
561	20240228	103900	2928470700	123700	123000	123700	122900	2130
562	20240228	103800	2666115800	123000	123000	123000	122900	100
563	20240228	103700	2653821800	123000	123000	123000	122900	84
564	20240228	103600	2643491700	123000	123000	123000	123000	9
565	20240228	103500	2642384700	122900	122700	123000	122700	1064
566	20240228	103400	2511703700	122700	122700	122700	122600	17
567	20240228	103300	2509618100	122700	122800	122800	122600	30
568	20240228	103200	2505937300	122800	122700	122800	122700	5
569	20240228	103100	2505323400	122800	122700	122800	122500	85
570	20240228	103000	2494902900	122800	122800	122800	122500	83
571	20240228	102900	2484725100	122800	122700	122900	122500	121
572	20240228	102800	2469887100	122800	122900	122900	122600	64
573	20240228	102700	2462031100	122800	122800	122900	122600	470
574	20240228	102600	2404312500	122900	122900	122900	122900	1
575	20240228	102500	2404189600	122800	122800	122900	122800	115
576	20240228	102400	2390064400	122800	122800	122900	122800	24
577	20240228	102300	2387116600	122900	122900	122900	122600	70
578	20240228	102200	2378526600	122900	122900	122900	122600	42
579	20240228	102100	2373373900	122900	122900	122900	122500	149
580	20240228	102000	2355092800	122900	122700	122900	122600	372
581	20240228	101900	2309438100	122700	122700	122700	122600	46
582	20240228	101800	2303794000	122700	122700	122700	122600	273
583	20240228	101700	2270299100	122600	122800	122800	122600	97
584	20240228	101600	2258390800	122700	122700	123000	122700	607
585	20240228	101500	2183862100	122700	122600	122700	122500	325
586	20240228	101400	2144017100	122600	122500	122600	122400	124
587	20240228	101300	2128821600	122400	122400	122500	122200	249
588	20240228	101200	2098338300	122400	122500	122500	122400	41
589	20240228	101100	2093319800	122400	122600	122600	122400	222
590	20240228	101000	2066120300	122600	122500	122600	122500	5
591	20240228	100900	2065507400	122600	122400	122600	122100	235
592	20240228	100800	2036744700	122400	122500	122500	122100	70
593	20240228	100700	2028187800	122500	122500	122500	122100	87
594	20240228	100600	2017545500	122500	122400	122500	122300	150
595	20240228	100500	1999178400	122400	122200	122400	122100	92
596	20240228	100400	1987931400	122500	122400	122500	122100	191
597	20240228	100300	1964573100	122100	122100	122400	122100	121
598	20240228	100200	1949794000	122400	122100	122400	122100	70
599	20240228	100100	1941229000	122500	122500	122500	122000	130
600	20240228	100000	1925343500	122500	122500	122500	122100	98
601	20240228	095900	1913356400	122500	122500	122600	122400	131
602	20240228	095800	1897305400	122500	122000	122500	122000	330
603	20240228	095700	1856915700	122100	122100	122100	121900	157
604	20240228	095600	1837755000	122100	122200	122200	121900	239
605	20240228	095500	1808577400	122300	122400	122400	122200	125
606	20240228	095400	1793300100	122200	122100	122400	122000	257
607	20240228	095300	1761901200	122100	122100	122200	122100	263
608	20240228	095200	1729776200	122100	122000	122100	121900	167
609	20240228	095100	1709396600	122000	122100	122200	122000	150
610	20240228	095000	1691091400	122100	122100	122100	122000	79
611	20240228	094900	1681452400	122200	122200	122200	122000	6
612	20240228	094800	1680720000	122000	122100	122100	122000	107
613	20240228	094700	1667656700	122100	122200	122200	122000	162
614	20240228	094600	1647874600	122200	122100	122200	122100	15
615	20240228	094500	1646041700	122100	122100	122100	122100	13
616	20240228	094400	1644454400	122100	122200	122200	122000	224
617	20240228	094300	1617089200	122200	122000	122200	122000	417
618	20240228	094200	1566177100	122000	121900	122000	121900	76
619	20240228	094100	1556905700	121900	121900	122000	121900	162
620	20240228	094000	1537157400	121800	121800	121900	121800	42
621	20240228	093900	1532039800	122000	121800	122100	121800	497
622	20240228	093800	1471436600	121800	121800	121900	121800	166
623	20240228	093700	1451213600	121800	121800	121900	121800	210
624	20240228	093600	1425635400	121800	121800	121900	121800	205
625	20240228	093500	1400661400	121900	121800	121900	121700	178
626	20240228	093400	1378979900	121700	121900	121900	121700	121
627	20240228	093300	1364247800	121800	121800	121900	121700	425
628	20240228	093200	1312478400	121900	121800	121900	121700	1011
629	20240228	093100	1189327100	121900	121900	121900	121800	302
630	20240228	093000	1152527500	121900	121900	121900	121700	200
631	20240228	092900	1128165100	121700	121600	121900	121600	316
632	20240228	092800	1089697300	121700	121800	121900	121600	526
633	20240228	092700	1025670400	121800	121800	121800	121700	869
634	20240228	092600	919831300	121700	121800	121800	121700	170
635	20240228	092500	899141000	121900	121800	121900	121700	204
636	20240228	092400	874297800	121800	121700	121800	121700	396
637	20240228	092300	826087200	121800	121700	121900	121700	195
638	20240228	092200	802349300	121700	121900	122100	121700	1190
639	20240228	092100	657316400	122000	122100	122100	121900	235
640	20240228	092000	628647000	122000	122000	122100	121900	615
641	20240228	091900	553600600	121900	121900	121900	121900	102
642	20240228	091800	541166800	121900	122000	122000	121900	229
643	20240228	091700	513240000	122000	121900	122000	121800	371
644	20240228	091600	468014100	122100	121900	122200	121900	236
645	20240228	091500	439221200	122100	122000	122100	121900	308
646	20240228	091400	401659300	122000	122500	122500	122000	384
647	20240228	091300	354710300	122500	122500	122700	122500	38
648	20240228	091200	350054900	122700	122300	122700	122300	83
649	20240228	091100	339876800	122300	122600	122600	122300	348
650	20240228	091000	297257100	122600	122600	122700	122500	77
651	20240228	090900	287815300	122700	122700	122700	122600	21
652	20240228	090800	285238800	122800	122800	122800	122800	104
653	20240228	090700	272467600	122600	122600	122600	122600	53
654	20240228	090600	265969800	122600	122800	123100	122500	170
655	20240228	090500	245105900	122700	122100	123100	122000	316
656	20240228	090400	206412200	122000	122400	122400	122000	298
657	20240228	090300	169998600	122500	122400	122500	122400	45
658	20240228	090200	164489100	122100	122800	122800	121900	817
659	20240228	090100	64551500	122800	123200	123200	122300	215
660	20240228	090000	38151500	123100	123000	123500	122900	310