KissMeData/000120/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	183000	11807817100	124400	124400	124400	124400	15809
3	20240229	182900	11807817100	124400	124400	124400	124400	0
4	20240229	182800	11807817100	124400	124400	124400	124400	0
5	20240229	182700	11807817100	124400	124400	124400	124400	0
6	20240229	182600	11807817100	124400	124400	124400	124400	0
7	20240229	182500	11807817100	124400	124400	124400	124400	0
8	20240229	182400	11807817100	124400	124400	124400	124400	0
9	20240229	182300	11807817100	124400	124400	124400	124400	0
10	20240229	182200	11807817100	124400	124400	124400	124400	0
11	20240229	182100	11807817100	124400	124400	124400	124400	0
12	20240229	182000	11807817100	124400	124400	124400	124400	0
13	20240229	181900	11807817100	124400	124400	124400	124400	0
14	20240229	181800	11807817100	124400	124400	124400	124400	0
15	20240229	181700	11807817100	124400	124400	124400	124400	0
16	20240229	181600	11807817100	124400	124400	124400	124400	0
17	20240229	181500	11807817100	124400	124400	124400	124400	0
18	20240229	181400	11807817100	124400	124400	124400	124400	0
19	20240229	181300	11807817100	124400	124400	124400	124400	0
20	20240229	181200	11807817100	124400	124400	124400	124400	0
21	20240229	181100	11807817100	124400	124400	124400	124400	0
22	20240229	181000	11807817100	124400	124400	124400	124400	0
23	20240229	180900	11807817100	124400	124400	124400	124400	0
24	20240229	180800	11807817100	124400	124400	124400	124400	0
25	20240229	180700	11807817100	124400	124400	124400	124400	0
26	20240229	180600	11807817100	124400	124400	124400	124400	0
27	20240229	180500	11807817100	124400	124400	124400	124400	0
28	20240229	180400	11807817100	124400	124400	124400	124400	0
29	20240229	180300	11807817100	124400	124400	124400	124400	0
30	20240229	180200	11807817100	124400	124400	124400	124400	0
31	20240229	180100	11807817100	124400	124400	124400	124400	0
32	20240229	180000	11807817100	124400	124400	124400	124400	15809
33	20240229	175900	11807817100	124400	124400	124400	124400	0
34	20240229	175800	11807817100	124400	124400	124400	124400	0
35	20240229	175700	11807817100	124400	124400	124400	124400	0
36	20240229	175600	11807817100	124400	124400	124400	124400	0
37	20240229	175500	11807817100	124400	124400	124400	124400	0
38	20240229	175400	11807817100	124400	124400	124400	124400	0
39	20240229	175300	11807817100	124400	124400	124400	124400	0
40	20240229	175200	11807817100	124400	124400	124400	124400	0
41	20240229	175100	11807817100	124400	124400	124400	124400	0
42	20240229	175000	11807817100	124400	124400	124400	124400	0
43	20240229	174900	11807817100	124400	124400	124400	124400	0
44	20240229	174800	11807817100	124400	124400	124400	124400	0
45	20240229	174700	11807817100	124400	124400	124400	124400	0
46	20240229	174600	11807817100	124400	124400	124400	124400	0
47	20240229	174500	11807817100	124400	124400	124400	124400	0
48	20240229	174400	11807817100	124400	124400	124400	124400	0
49	20240229	174300	11807817100	124400	124400	124400	124400	0
50	20240229	174200	11807817100	124400	124400	124400	124400	0
51	20240229	174100	11807817100	124400	124400	124400	124400	0
52	20240229	174000	11807817100	124400	124400	124400	124400	0
53	20240229	173900	11807817100	124400	124400	124400	124400	0
54	20240229	173800	11807817100	124400	124400	124400	124400	0
55	20240229	173700	11807817100	124400	124400	124400	124400	0
56	20240229	173600	11807817100	124400	124400	124400	124400	0
57	20240229	173500	11807817100	124400	124400	124400	124400	0
58	20240229	173400	11807817100	124400	124400	124400	124400	0
59	20240229	173300	11807817100	124400	124400	124400	124400	0
60	20240229	173200	11807817100	124400	124400	124400	124400	0
61	20240229	173100	11807817100	124400	124400	124400	124400	0
62	20240229	173000	11807817100	124400	124400	124400	124400	15809
63	20240229	172900	11807817100	124400	124400	124400	124400	0
64	20240229	172800	11807817100	124400	124400	124400	124400	0
65	20240229	172700	11807817100	124400	124400	124400	124400	0
66	20240229	172600	11807817100	124400	124400	124400	124400	0
67	20240229	172500	11807817100	124400	124400	124400	124400	0
68	20240229	172400	11807817100	124400	124400	124400	124400	0
69	20240229	172300	11807817100	124400	124400	124400	124400	0
70	20240229	172200	11807817100	124400	124400	124400	124400	0
71	20240229	172100	11807817100	124400	124400	124400	124400	0
72	20240229	172000	11807817100	124400	124400	124400	124400	0
73	20240229	171900	11807817100	124400	124400	124400	124400	0
74	20240229	171800	11807817100	124400	124400	124400	124400	0
75	20240229	171700	11807817100	124400	124400	124400	124400	0
76	20240229	171600	11807817100	124400	124400	124400	124400	0
77	20240229	171500	11807817100	124400	124400	124400	124400	0
78	20240229	171400	11807817100	124400	124400	124400	124400	0
79	20240229	171300	11807817100	124400	124400	124400	124400	0
80	20240229	171200	11807817100	124400	124400	124400	124400	0
81	20240229	171100	11807817100	124400	124400	124400	124400	0
82	20240229	171000	11807817100	124400	124400	124400	124400	0
83	20240229	170900	11807817100	124400	124400	124400	124400	0
84	20240229	170800	11807817100	124400	124400	124400	124400	0
85	20240229	170700	11807817100	124400	124400	124400	124400	0
86	20240229	170600	11807817100	124400	124400	124400	124400	0
87	20240229	170500	11807817100	124400	124400	124400	124400	0
88	20240229	170400	11807817100	124400	124400	124400	124400	0
89	20240229	170300	11807817100	124400	124400	124400	124400	0
90	20240229	170200	11807817100	124400	124400	124400	124400	0
91	20240229	170100	11807817100	124400	124400	124400	124400	0
92	20240229	170000	11807817100	124400	124400	124400	124400	15809
93	20240229	165900	11807817100	124400	124400	124400	124400	0
94	20240229	165800	11807817100	124400	124400	124400	124400	0
95	20240229	165700	11807817100	124400	124400	124400	124400	0
96	20240229	165600	11807817100	124400	124400	124400	124400	0
97	20240229	165500	11807817100	124400	124400	124400	124400	0
98	20240229	165400	11807817100	124400	124400	124400	124400	0
99	20240229	165300	11807817100	124400	124400	124400	124400	0
100	20240229	165200	11807817100	124400	124400	124400	124400	0
101	20240229	165100	11807817100	124400	124400	124400	124400	0
102	20240229	165000	11807817100	124400	124400	124400	124400	0
103	20240229	164900	11807817100	124400	124400	124400	124400	0
104	20240229	164800	11807817100	124400	124400	124400	124400	0
105	20240229	164700	11807817100	124400	124400	124400	124400	0
106	20240229	164600	11807817100	124400	124400	124400	124400	0
107	20240229	164500	11807817100	124400	124400	124400	124400	0
108	20240229	164400	11807817100	124400	124400	124400	124400	0
109	20240229	164300	11807817100	124400	124400	124400	124400	0
110	20240229	164200	11807817100	124400	124400	124400	124400	0
111	20240229	164100	11807817100	124400	124400	124400	124400	0
112	20240229	164000	11807817100	124400	124400	124400	124400	0
113	20240229	163900	11807817100	124400	124400	124400	124400	0
114	20240229	163800	11807817100	124400	124400	124400	124400	0
115	20240229	163700	11807817100	124400	124400	124400	124400	0
116	20240229	163600	11807817100	124400	124400	124400	124400	0
117	20240229	163500	11807817100	124400	124400	124400	124400	0
118	20240229	163400	11807817100	124400	124400	124400	124400	0
119	20240229	163300	11807817100	124400	124400	124400	124400	0
120	20240229	163200	11807817100	124400	124400	124400	124400	0
121	20240229	163100	11807817100	124400	124400	124400	124400	0
122	20240229	163000	11807817100	124400	124400	124400	124400	15809
123	20240229	162900	11807817100	124400	124400	124400	124400	0
124	20240229	162800	11807817100	124400	124400	124400	124400	0
125	20240229	162700	11807817100	124400	124400	124400	124400	0
126	20240229	162600	11807817100	124400	124400	124400	124400	0
127	20240229	162500	11807817100	124400	124400	124400	124400	0
128	20240229	162400	11807817100	124400	124400	124400	124400	0
129	20240229	162300	11807817100	124400	124400	124400	124400	0
130	20240229	162200	11807817100	124400	124400	124400	124400	0
131	20240229	162100	11807817100	124400	124400	124400	124400	0
132	20240229	162000	11807817100	124400	124400	124400	124400	0
133	20240229	161900	11807817100	124400	124400	124400	124400	0
134	20240229	161800	11807817100	124400	124400	124400	124400	0
135	20240229	161700	11807817100	124400	124400	124400	124400	0
136	20240229	161600	11807817100	124400	124400	124400	124400	0
137	20240229	161500	11807817100	124400	124400	124400	124400	0
138	20240229	161400	11807817100	124400	124400	124400	124400	0
139	20240229	161300	11807817100	124400	124400	124400	124400	0
140	20240229	161200	11807817100	124400	124400	124400	124400	0
141	20240229	161100	11807817100	124400	124400	124400	124400	0
142	20240229	161000	11807817100	124400	124400	124400	124400	0
143	20240229	160900	11807817100	124400	124400	124400	124400	0
144	20240229	160800	11807817100	124400	124400	124400	124400	0
145	20240229	160700	11807817100	124400	124400	124400	124400	0
146	20240229	160600	11807817100	124400	124400	124400	124400	0
147	20240229	160500	11807817100	124400	124400	124400	124400	0
148	20240229	160400	11807817100	124400	124400	124400	124400	0
149	20240229	160300	11807817100	124400	124400	124400	124400	0
150	20240229	160200	11807817100	124400	124400	124400	124400	0
151	20240229	160100	11807817100	124400	124400	124400	124400	0
152	20240229	160000	11807817100	124400	124400	124400	124400	15809
153	20240229	155900	11807817100	124400	124400	124400	124400	0
154	20240229	155800	11807817100	124400	124400	124400	124400	0
155	20240229	155700	11807817100	124400	124400	124400	124400	0
156	20240229	155600	11807817100	124400	124400	124400	124400	0
157	20240229	155500	11807817100	124400	124400	124400	124400	0
158	20240229	155400	11807817100	124400	124400	124400	124400	0
159	20240229	155300	11807817100	124400	124400	124400	124400	0
160	20240229	155200	11807817100	124400	124400	124400	124400	0
161	20240229	155100	11807817100	124400	124400	124400	124400	0
162	20240229	155000	11807817100	124400	124400	124400	124400	0
163	20240229	154900	11807817100	124400	124400	124400	124400	0
164	20240229	154800	11807817100	124400	124400	124400	124400	0
165	20240229	154700	11807817100	124400	124400	124400	124400	0
166	20240229	154600	11807817100	124400	124400	124400	124400	0
167	20240229	154500	11807817100	124400	124400	124400	124400	0
168	20240229	154400	11807817100	124400	124400	124400	124400	0
169	20240229	154300	11807817100	124400	124400	124400	124400	0
170	20240229	154200	11807817100	124400	124400	124400	124400	0
171	20240229	154100	11807817100	124400	124400	124400	124400	0
172	20240229	154000	11807817100	124400	124400	124400	124400	0
173	20240229	153900	11807817100	124400	124400	124400	124400	0
174	20240229	153800	11807817100	124400	124400	124400	124400	0
175	20240229	153700	11807817100	124400	124400	124400	124400	0
176	20240229	153600	11807817100	124400	124400	124400	124400	0
177	20240229	153500	11807817100	124400	124400	124400	124400	0
178	20240229	153400	11807817100	124400	124400	124400	124400	0
179	20240229	153300	11807817100	124400	124400	124400	124400	0
180	20240229	153200	11807817100	124400	124400	124400	124400	0
181	20240229	153100	11807817100	124400	124400	124400	124400	0
182	20240229	153000	11807817100	124400	124400	124400	124400	31618
183	20240229	152900	9841177500	124400	124400	124400	124400	0
184	20240229	152800	9841177500	124400	124400	124400	124400	0
185	20240229	152700	9841177500	124400	124400	124400	124400	0
186	20240229	152600	9841177500	124400	124400	124400	124400	0
187	20240229	152500	9841177500	124400	124400	124400	124400	0
188	20240229	152400	9841177500	124400	124400	124400	124400	0
189	20240229	152300	9841177500	124400	124400	124400	124400	0
190	20240229	152200	9841177500	124400	124400	124400	124400	0
191	20240229	152100	9841177500	124400	124400	124400	124400	0
192	20240229	152000	9841177500	124400	124400	124400	124400	0
193	20240229	151900	9841177500	124400	125000	125000	124400	50
194	20240229	151800	9834947800	124500	124300	125100	124300	503
195	20240229	151700	9772221200	124800	124500	125100	124200	570
196	20240229	151600	9701247400	125100	123900	125100	123900	752
197	20240229	151500	9607698400	124100	123800	124100	123700	335
198	20240229	151400	9566206300	124000	123800	124000	123800	223
199	20240229	151300	9538597900	123700	123900	124400	123700	281
200	20240229	151200	9503803800	123800	124000	124600	123800	1129
201	20240229	151100	9363594800	124000	123800	124100	123700	464
202	20240229	151000	9306154300	123900	123900	124000	123800	275
203	20240229	150900	9272092300	123800	124000	124000	123700	289
204	20240229	150800	9236300900	124000	123900	124100	123800	395
205	20240229	150700	9187392400	123900	124000	124100	123900	244
206	20240229	150600	9157154300	124100	124300	124500	123900	253
207	20240229	150500	9125755200	124400	124500	124700	124400	325
208	20240229	150400	9085301800	124500	124600	124900	124500	305
209	20240229	150300	9047303400	124900	124500	124900	124500	345
210	20240229	150200	9004313100	124700	124500	124800	124400	100
211	20240229	150100	8991865500	125100	124600	125500	124400	252
212	20240229	150000	8960459200	125400	124600	125400	124000	2710
213	20240229	145900	8621919900	124600	124200	124700	123900	205
214	20240229	145800	8596456800	124200	124600	124800	124200	137
215	20240229	145700	8579390800	124600	124600	124800	124200	493
216	20240229	145600	8517926200	124600	124600	124600	124100	487
217	20240229	145500	8457279400	124600	124400	124600	124200	452
218	20240229	145400	8401028000	124300	124300	124500	123800	657
219	20240229	145300	8319421800	124300	124100	124400	123800	708
220	20240229	145200	8231525600	124000	123700	124200	123600	297
221	20240229	145100	8194689200	123700	123700	123900	123600	114
222	20240229	145000	8180591100	123600	123700	123900	123600	168
223	20240229	144900	8159810000	123700	123900	124100	123700	95
224	20240229	144800	8148042600	123900	123600	124100	123600	59
225	20240229	144700	8140742700	124100	123600	124100	123600	97
226	20240229	144600	8128727400	123500	123500	124100	123500	190
227	20240229	144500	8105244400	123900	123600	123900	123500	106
228	20240229	144400	8092139600	123700	123500	123700	123500	68
229	20240229	144300	8083736100	123500	123600	123600	123500	131
230	20240229	144200	8067556600	123500	123600	123800	123500	90
231	20240229	144100	8056426600	123600	123600	123900	123600	43
232	20240229	144000	8051105200	123600	123600	124000	123600	42
233	20240229	143900	8045910300	123900	123600	124100	123600	121
234	20240229	143800	8030929300	124100	123500	124200	123500	233
235	20240229	143700	8002103100	124000	123500	124000	123500	59
236	20240229	143600	7994803800	124100	123500	124200	123500	212
237	20240229	143500	7968580000	124100	123600	124100	123500	62
238	20240229	143400	7960915700	123700	123600	123700	123400	167
239	20240229	143300	7940284300	123600	123600	123700	123600	109
240	20240229	143200	7926806900	123600	123600	124200	123400	100
241	20240229	143100	7914447700	123600	123500	123600	123400	133
242	20240229	143000	7898017100	123500	123900	124000	123500	212
243	20240229	142900	7871763000	124000	123800	124000	123400	419
244	20240229	142800	7819911400	123600	123600	123700	123500	51
245	20240229	142700	7813607100	123600	123700	123800	123600	60
246	20240229	142600	7806189000	123700	123700	123800	123700	189
247	20240229	142500	7782805100	123700	123700	124000	123700	140
248	20240229	142400	7765477200	123700	123900	123900	123700	275
249	20240229	142300	7731409500	123900	123900	124000	123900	99
250	20240229	142200	7719139900	124000	123900	124200	123900	56
251	20240229	142100	7712195300	123900	123900	123900	123700	100
252	20240229	142000	7699808000	124000	124000	124300	124000	246
253	20240229	141900	7669294700	123900	123900	124000	123900	63
254	20240229	141800	7661487500	123900	123800	123900	123600	357
255	20240229	141700	7617281900	123800	124300	124300	123800	646
256	20240229	141600	7537166500	124300	123900	125000	123900	1799
257	20240229	141500	7313397800	123900	123700	123900	123600	120
258	20240229	141400	7298549300	124000	123800	124000	123700	36
259	20240229	141300	7294093700	123800	123600	123900	123600	52
260	20240229	141200	7287662700	123700	123800	123800	123600	180
261	20240229	141100	7265397800	124000	124000	124100	123800	173
262	20240229	141000	7243944800	124000	124000	124100	124000	143
263	20240229	140900	7226208500	124000	124000	124300	124000	195
264	20240229	140800	7202022100	124000	124000	124300	124000	448
265	20240229	140700	7146424800	124000	123700	124200	123600	458
266	20240229	140600	7089651300	123700	123800	124200	123700	188
267	20240229	140500	7066378500	123800	123900	124000	123700	86
268	20240229	140400	7055728600	123800	123900	124000	123800	145
269	20240229	140300	7037769100	123900	123900	124200	123900	137
270	20240229	140200	7020783900	123900	124000	124000	123900	98
271	20240229	140100	7008635000	124000	124000	124100	123900	48
272	20240229	140000	7002684800	124000	124000	124200	124000	76
273	20240229	135900	6993254300	124000	124000	124100	124000	149
274	20240229	135800	6974776700	123900	123900	124300	123900	597
275	20240229	135700	6900628400	123900	123900	124100	123900	101
276	20240229	135600	6888106300	124000	123900	124300	123900	156
277	20240229	135500	6868758700	123900	124100	124300	123900	198
278	20240229	135400	6844206900	123900	123900	124300	123900	125
279	20240229	135300	6828702500	123900	123800	124200	123800	76
280	20240229	135200	6819276300	123800	124100	124400	123800	102
281	20240229	135100	6806623600	124100	124000	124100	123800	158
282	20240229	135000	6787042800	124100	123900	124100	123900	54
283	20240229	134900	6780345300	124000	124200	124300	123900	235
284	20240229	134800	6751195300	124300	124200	124400	124100	103
285	20240229	134700	6738403700	124200	124100	124300	124100	138
286	20240229	134600	6721267600	124100	124200	124300	124100	160
287	20240229	134500	6701402700	124200	124100	124300	124100	34
288	20240229	134400	6697178000	124100	124200	124400	124100	176
289	20240229	134300	6675320400	124200	124300	124400	124200	82
290	20240229	134200	6665130800	124300	124300	124400	124200	210
291	20240229	134100	6639025600	124400	124300	124500	124200	90
292	20240229	134000	6627840400	124500	124500	124500	124200	146
293	20240229	133900	6609693200	124300	124300	124500	124200	110
294	20240229	133800	6596023900	124300	124300	124300	124200	120
295	20240229	133700	6581112500	124500	124200	124500	124200	54
296	20240229	133600	6574396800	124400	124400	124400	124200	114
297	20240229	133500	6560227700	124300	124100	124300	124100	79
298	20240229	133400	6550411900	124200	124100	124200	124000	83
299	20240229	133300	6540112500	124200	124300	124300	124200	143
300	20240229	133200	6522344500	124100	124400	124400	124000	74
301	20240229	133100	6513159000	124100	124400	124400	124100	450
302	20240229	133000	6457192800	124400	124000	124500	124000	247
303	20240229	132900	6426474600	124000	124000	124200	124000	148
304	20240229	132800	6408111000	124000	123900	124000	123900	17
305	20240229	132700	6406003800	124500	124300	124500	123900	78
306	20240229	132600	6396327600	124400	124000	124400	123900	699
307	20240229	132500	6309483100	124100	124000	124100	124000	91
308	20240229	132400	6298197100	124100	124000	124100	124000	319
309	20240229	132300	6258635200	124000	124300	124300	124000	261
310	20240229	132200	6226222300	124200	124300	124300	124200	101
311	20240229	132100	6213672800	124400	124100	124400	124100	165
312	20240229	132000	6193174100	124200	124400	124400	124200	81
313	20240229	131900	6183110300	124300	124200	124300	124100	87
314	20240229	131800	6172304900	124200	124200	124300	124200	81
315	20240229	131700	6162242100	124300	124500	124500	124200	52
316	20240229	131600	6155779500	124200	124300	124300	124200	131
317	20240229	131500	6139504900	124300	124300	124400	124300	89
318	20240229	131400	6128440600	124300	124400	124500	124200	150
319	20240229	131300	6109782200	124400	124300	124500	124300	141
320	20240229	131200	6092245800	124500	124300	124500	124300	194
321	20240229	131100	6068126300	124300	124400	124400	124300	63
322	20240229	131000	6060289500	124500	124300	124500	124300	103
323	20240229	130900	6047479800	124300	124400	124400	124300	68
324	20240229	130800	6039024900	124400	124200	124500	124200	289
325	20240229	130700	6003092700	124300	124200	124300	124100	128
326	20240229	130600	5987196300	124200	124300	124300	124200	57
327	20240229	130500	5980114400	124200	124200	124300	124200	74
328	20240229	130400	5970918400	124300	123900	124300	123900	334
329	20240229	130300	5929456600	123900	123900	124000	123900	166
330	20240229	130200	5908884900	123900	123900	124000	123800	118
331	20240229	130100	5894267200	123900	123900	124000	123900	61
332	20240229	130000	5886707300	123900	124000	124000	123900	120
333	20240229	125900	5871838900	123900	123900	124000	123800	151
334	20240229	125800	5853133600	123900	123800	123900	123800	134
335	20240229	125700	5836537400	123800	123800	124000	123700	81
336	20240229	125600	5826507000	123800	124000	124100	123700	41
337	20240229	125500	5821427500	124000	123500	124200	123500	1627
338	20240229	125400	5619817600	123500	123500	123600	123500	73
339	20240229	125300	5610798200	123800	123600	123800	123500	35
340	20240229	125200	5606471700	123700	123600	123800	123500	157
341	20240229	125100	5587056300	123600	123400	123700	123300	303
342	20240229	125000	5549606100	123500	123300	123500	123300	355
343	20240229	124900	5505804300	123200	123200	123200	123100	48
344	20240229	124800	5499894700	123200	123200	123200	123100	73
345	20240229	124700	5490901300	123300	123200	123300	123100	40
346	20240229	124600	5485974500	123300	123300	123300	123100	116
347	20240229	124500	5471691800	123300	123200	123300	123100	97
348	20240229	124400	5459743200	123200	123100	123300	123100	71
349	20240229	124300	5450998300	123100	123300	123300	123100	48
350	20240229	124200	5445088100	123200	123300	123400	123200	177
351	20240229	124100	5423264200	123400	123300	123400	123300	42
352	20240229	124000	5418084000	123300	123300	123400	123100	251
353	20240229	123900	5387145600	123300	123300	123400	123300	57
354	20240229	123800	5380117200	123300	123200	123300	123100	145
355	20240229	123700	5362256200	123200	123200	123300	123200	40
356	20240229	123600	5357326100	123200	123200	123300	123100	67
357	20240229	123500	5349069900	123300	123100	123400	123100	64
358	20240229	123400	5341186600	123100	123100	123200	123100	128
359	20240229	123300	5325422900	123200	123200	123300	123200	66
360	20240229	123200	5317291300	123100	123400	123400	123100	67
361	20240229	123100	5309031500	123400	123200	123400	123200	53
362	20240229	123000	5302493700	123300	123200	123300	123100	63
363	20240229	122900	5294735900	123200	123200	123300	123100	107
364	20240229	122800	5281558000	123300	123200	123300	123100	110
365	20240229	122700	5268006200	123200	123200	123200	123200	36
366	20240229	122600	5263571000	123200	123100	123200	123100	81
367	20240229	122500	5253597900	123100	123200	123300	123100	202
368	20240229	122400	5228723100	123200	123200	123200	123200	28
369	20240229	122300	5225273500	123200	123200	123300	123200	48
370	20240229	122200	5219356800	123200	123200	123300	123200	48
371	20240229	122100	5213442800	123300	123300	123300	123200	78
372	20240229	122000	5203825800	123400	123400	123600	123300	119
373	20240229	121900	5189138000	123400	123500	123500	123400	63
374	20240229	121800	5181358200	123500	123500	123600	123500	62
375	20240229	121700	5173697800	123500	123400	123500	123400	66
376	20240229	121600	5165548600	123400	123400	123400	123400	79
377	20240229	121500	5155800000	123400	123400	123500	123400	133
378	20240229	121400	5139382400	123500	123500	123600	123400	51
379	20240229	121300	5133084200	123400	123400	123400	123400	32
380	20240229	121200	5129135400	123300	123600	123600	123300	138
381	20240229	121100	5112094900	123500	123500	123600	123500	51
382	20240229	121000	5105796000	123500	123500	123600	123500	72
383	20240229	120900	5096902300	123500	123500	123600	123500	85
384	20240229	120800	5086401700	123600	123600	123600	123500	168
385	20240229	120700	5065653200	123600	123300	123600	123300	31
386	20240229	120600	5061822900	123300	123400	123500	123300	92
387	20240229	120500	5050469300	123400	123500	123500	123400	180
388	20240229	120400	5028240900	123600	123500	123700	123500	55
389	20240229	120300	5021445000	123500	123600	123600	123500	127
390	20240229	120200	5005757500	123600	123600	123700	123500	66
391	20240229	120100	4997601500	123600	123800	123800	123600	85
392	20240229	120000	4987088700	123700	123600	123700	123500	37
393	20240229	115900	4982515000	123600	123500	123600	123500	120
394	20240229	115800	4967692700	123500	123800	123800	123500	126
395	20240229	115700	4952108800	123900	123600	123900	123600	71
396	20240229	115600	4943320100	123700	123900	123900	123600	82
397	20240229	115500	4933173400	123900	123900	123900	123600	266
398	20240229	115400	4900241100	123900	123600	123900	123400	476
399	20240229	115300	4841340300	123600	123500	123600	123400	69
400	20240229	115200	4832818500	123500	123500	123600	123400	47
401	20240229	115100	4827013500	123600	123400	123700	123300	346
402	20240229	115000	4784236900	123400	123300	123600	123300	118
403	20240229	114900	4769675500	123300	123200	123500	123200	35
404	20240229	114800	4765357400	123400	123400	123600	123400	104
405	20240229	114700	4752518500	123600	123400	123600	123400	83
406	20240229	114600	4742273600	123300	123500	123500	123300	135
407	20240229	114500	4725620700	123400	123500	123500	123300	35
408	20240229	114400	4721298800	123500	123600	123600	123500	131
409	20240229	114300	4705118100	123600	123500	123600	123500	51
410	20240229	114200	4698817900	123500	123600	123600	123500	119
411	20240229	114100	4684116900	123600	123300	123600	123200	199
412	20240229	114000	4659554800	123300	123400	123500	123200	76
413	20240229	113900	4650179400	123400	123200	123400	123200	64
414	20240229	113800	4642286700	123400	123400	123400	123200	138
415	20240229	113700	4625272300	123300	123500	123600	123300	99
416	20240229	113600	4613052000	123300	123400	123500	123300	53
417	20240229	113500	4606510200	123600	123600	123600	123600	127
418	20240229	113400	4590813000	123600	123400	123700	123400	212
419	20240229	113300	4564616300	123600	123400	123700	123300	382
420	20240229	113200	4517421100	123400	123500	123500	123200	46
421	20240229	113100	4511744500	123500	123300	123500	123200	160
422	20240229	113000	4492010600	123300	123300	123500	123300	39
423	20240229	112900	4487200800	123200	123500	123500	123200	100
424	20240229	112800	4474867200	123500	123400	123600	123300	131
425	20240229	112700	4458690600	123500	123400	123500	123400	75
426	20240229	112600	4449435200	123400	123400	123500	123400	83
427	20240229	112500	4439189900	123500	123500	123500	123400	63
428	20240229	112400	4431411700	123400	123600	123600	123400	138
429	20240229	112300	4414370100	123600	123200	123700	123200	382
430	20240229	112200	4367230600	123000	123100	123100	123000	41
431	20240229	112100	4362184600	123100	123100	123200	123100	238
432	20240229	112000	4332885100	123100	123100	123300	123100	78
433	20240229	111900	4323275600	123200	123200	123200	123100	46
434	20240229	111800	4317610600	123100	123200	123300	123100	93
435	20240229	111700	4306154700	123100	123000	123200	123000	111
436	20240229	111600	4292486300	123000	123200	123200	123000	375
437	20240229	111500	4246309400	123200	123300	123300	123200	11
438	20240229	111400	4244954100	123300	123400	123400	123100	275
439	20240229	111300	4211072500	123300	123400	123400	123200	218
440	20240229	111200	4184196300	123300	123300	123400	123300	115
441	20240229	111100	4170014900	123300	123400	123500	123300	91
442	20240229	111000	4158784400	123500	123500	123500	123400	54
443	20240229	110900	4152117700	123400	123400	123500	123400	65
444	20240229	110800	4144093500	123500	123400	123600	123300	125
445	20240229	110700	4128660400	123500	123300	123500	123300	195
446	20240229	110600	4104613500	123400	123600	123600	123400	46
447	20240229	110500	4098933200	123600	123500	123700	123400	735
448	20240229	110400	4008214000	123400	123500	123600	123400	146
449	20240229	110300	3990180600	123600	123500	123600	123500	113
450	20240229	110200	3976223800	123500	123400	123600	123400	121
451	20240229	110100	3961279600	123300	122900	123400	122800	120
452	20240229	110000	3946501400	123200	122800	123300	122700	792
453	20240229	105900	3848987200	122800	122700	122900	122600	143
454	20240229	105800	3831436000	122700	122700	122800	122600	71
455	20240229	105700	3822726700	122800	122900	122900	122700	107
456	20240229	105600	3809593900	122900	122800	122900	122800	63
457	20240229	105500	3801855800	122900	122800	122900	122600	110
458	20240229	105400	3788355200	122900	122900	122900	122700	103
459	20240229	105300	3775705800	122900	122900	123000	122800	77
460	20240229	105200	3766241500	122800	122700	122800	122600	161
461	20240229	105100	3746479000	122500	122600	122800	122500	63
462	20240229	105000	3738752900	122500	122400	122700	122200	510
463	20240229	104900	3676287100	122500	122600	122600	122400	48
464	20240229	104800	3670408500	122700	122500	122700	122400	49
465	20240229	104700	3664403900	122400	122400	122500	122400	142
466	20240229	104600	3647020800	122300	122400	122500	122300	154
467	20240229	104500	3628181700	122400	122500	122600	122400	93
468	20240229	104400	3616789400	122500	122600	122700	122500	46
469	20240229	104300	3611153300	122700	122500	122700	122500	93
470	20240229	104200	3599759600	122500	122600	122700	122500	119
471	20240229	104100	3585170100	122700	122600	122700	122600	39
472	20240229	104000	3580388000	122700	122700	122800	122600	126
473	20240229	103900	3564927200	122800	122800	122800	122600	110
474	20240229	103800	3551429900	122700	122800	122800	122700	70
475	20240229	103700	3542836400	122700	123000	123000	122700	103
476	20240229	103600	3530182200	123000	123100	123100	122800	55
477	20240229	103500	3523418500	123100	123100	123100	123000	56
478	20240229	103400	3516528300	123000	122700	123100	122700	166
479	20240229	103300	3496117700	122700	123000	123000	122700	118
480	20240229	103200	3481615300	123000	123500	123500	122900	40
481	20240229	103100	3476693300	123500	122700	123500	122500	611
482	20240229	103000	3401613400	122700	122700	122700	122400	187
483	20240229	102900	3378683500	122600	122200	122600	122200	324
484	20240229	102800	3339021100	122200	122200	122300	122100	120
485	20240229	102700	3324355600	122100	122100	122200	122100	85
486	20240229	102600	3313976400	122200	122200	122300	122100	189
487	20240229	102500	3290882400	122200	122200	122300	122200	113
488	20240229	102400	3277072400	122300	122200	122300	122200	51
489	20240229	102300	3270838000	122200	122300	122400	122200	122
490	20240229	102200	3255919200	122300	122300	122400	122300	87
491	20240229	102100	3245276100	122300	122400	122500	122300	149
492	20240229	102000	3227043200	122300	122500	122500	122300	182
493	20240229	101900	3204765800	122400	122500	122500	122400	60
494	20240229	101800	3197420400	122400	122600	122600	122400	77
495	20240229	101700	3187989000	122400	122500	122500	122300	426
496	20240229	101600	3135883600	122400	122500	122600	122300	1320
497	20240229	101500	2974265600	122500	122500	122600	122500	77
498	20240229	101400	2964831300	122500	122600	122600	122500	147
499	20240229	101300	2946812200	122600	122700	122800	122500	975
500	20240229	101200	2827194900	122800	122900	122900	122800	239
501	20240229	101100	2797841200	122900	123000	123000	122800	81
502	20240229	101000	2787884400	122900	123000	123100	122900	130
503	20240229	100900	2771897100	122900	123000	123000	122900	41
504	20240229	100800	2766855700	122900	122900	122900	122800	129
505	20240229	100700	2751009900	122900	123000	123000	122800	221
506	20240229	100600	2723842600	123000	123200	123200	123000	215
507	20240229	100500	2697379000	123300	123300	123400	123100	511
508	20240229	100400	2634359200	123300	123300	123400	123200	179
509	20240229	100300	2612286400	123300	123500	123500	123300	420
510	20240229	100200	2560431400	123600	123900	123900	123500	366
511	20240229	100100	2515128900	124000	124000	124000	123900	94
512	20240229	100000	2503473500	124000	124100	124300	124000	360
513	20240229	095900	2458766700	124000	124200	124200	124000	203
514	20240229	095800	2433577300	124200	124200	124300	124200	74
515	20240229	095700	2424385700	124200	124000	124300	124000	117
516	20240229	095600	2409859300	124000	124300	124400	124000	349
517	20240229	095500	2366549000	124200	124400	124400	124100	270
518	20240229	095400	2332993200	124500	124500	124500	124400	190
519	20240229	095300	2309352800	124500	124900	124900	124500	369
520	20240229	095200	2263323300	124800	125100	125100	124800	143
521	20240229	095100	2245447800	125100	124700	125100	124700	56
522	20240229	095000	2238456200	124800	124700	124900	124700	106
523	20240229	094900	2225232100	124700	124600	124800	124600	70
524	20240229	094800	2216501100	124600	125100	125100	124500	339
525	20240229	094700	2174179400	125200	125200	125200	125000	109
526	20240229	094600	2160541800	125100	125200	125200	125000	202
527	20240229	094500	2135269400	125100	125100	125100	125000	200
528	20240229	094400	2110254100	125000	124900	125100	124900	109
529	20240229	094300	2096634500	124800	124900	125000	124800	210
530	20240229	094200	2070411500	124800	124900	124900	124800	142
531	20240229	094100	2052681100	124900	124700	124900	124600	170
532	20240229	094000	2031460600	124600	124600	124700	124600	67
533	20240229	093900	2023110100	124600	124600	124600	124400	204
534	20240229	093800	1997707300	124600	124800	125000	124500	79
535	20240229	093700	1987858900	124500	125100	125100	124500	402
536	20240229	093600	1937668200	125000	125100	125100	125000	133
537	20240229	093500	1921031800	125100	124700	125100	124700	154
538	20240229	093400	1901798900	124600	124600	124900	124500	276
539	20240229	093300	1867423400	124500	124900	124900	124500	206
540	20240229	093200	1841728500	124900	124900	125000	124800	135
541	20240229	093100	1824858700	124700	124600	124800	124500	279
542	20240229	093000	1790054900	124500	124900	124900	124100	910
543	20240229	092900	1676836100	124900	124900	125000	124800	102
544	20240229	092800	1664097600	124900	125000	125000	124900	162
545	20240229	092700	1643858900	124900	125200	125300	124800	102
546	20240229	092600	1631099000	125000	125000	125700	124900	679
547	20240229	092500	1546031100	125100	125000	125100	124900	122
548	20240229	092400	1530780800	124400	125000	125200	124200	443
549	20240229	092300	1475498200	125000	125200	125300	124900	258
550	20240229	092200	1443222000	125300	125500	125500	125100	223
551	20240229	092100	1415290200	125500	124800	125500	124700	1374
552	20240229	092000	1243596700	124800	124100	124800	124000	523
553	20240229	091900	1178610600	123900	123800	124000	123500	248
554	20240229	091800	1147897700	123800	123900	124000	123400	380
555	20240229	091700	1100875700	123900	124000	124200	123400	371
556	20240229	091600	1054854600	124000	124500	124500	124000	136
557	20240229	091500	1037963600	124500	123100	124500	123100	277
558	20240229	091400	1003611100	123600	123100	123900	123100	1303
559	20240229	091300	842747100	123000	122300	123100	122300	698
560	20240229	091200	757205500	122300	122000	122300	122000	103
561	20240229	091100	744628000	121900	122300	122300	121900	749
562	20240229	091000	653201900	122300	122400	122600	122300	511
563	20240229	090900	590688200	122400	122500	122600	122400	230
564	20240229	090800	562510900	122600	122900	123000	122400	911
565	20240229	090700	450760100	122900	122900	123000	122800	408
566	20240229	090600	400604700	122900	123500	123500	122900	116
567	20240229	090500	386333400	123500	123300	123500	122900	1549
568	20240229	090400	195647000	123300	123600	123600	123300	212
569	20240229	090300	169487200	123600	123500	123600	123300	117
570	20240229	090200	155036300	123300	123500	123600	123300	338
571	20240229	090100	113309900	123500	124000	124500	123100	515
572	20240229	090000	49626700	124500	124100	124500	123800	400