KissMeData/000120/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	183000	7016030500	93600	93600	93600	93600	12333
3	20250228	182900	7016030500	93600	93600	93600	93600	0
4	20250228	182800	7016030500	93600	93600	93600	93600	0
5	20250228	182700	7016030500	93600	93600	93600	93600	0
6	20250228	182600	7016030500	93600	93600	93600	93600	0
7	20250228	182500	7016030500	93600	93600	93600	93600	0
8	20250228	182400	7016030500	93600	93600	93600	93600	0
9	20250228	182300	7016030500	93600	93600	93600	93600	0
10	20250228	182200	7016030500	93600	93600	93600	93600	0
11	20250228	182100	7016030500	93600	93600	93600	93600	0
12	20250228	182000	7016030500	93600	93600	93600	93600	0
13	20250228	181900	7016030500	93600	93600	93600	93600	0
14	20250228	181800	7016030500	93600	93600	93600	93600	0
15	20250228	181700	7016030500	93600	93600	93600	93600	0
16	20250228	181600	7016030500	93600	93600	93600	93600	0
17	20250228	181500	7016030500	93600	93600	93600	93600	0
18	20250228	181400	7016030500	93600	93600	93600	93600	0
19	20250228	181300	7016030500	93600	93600	93600	93600	0
20	20250228	181200	7016030500	93600	93600	93600	93600	0
21	20250228	181100	7016030500	93600	93600	93600	93600	0
22	20250228	181000	7016030500	93600	93600	93600	93600	0
23	20250228	180900	7016030500	93600	93600	93600	93600	0
24	20250228	180800	7016030500	93600	93600	93600	93600	0
25	20250228	180700	7016030500	93600	93600	93600	93600	0
26	20250228	180600	7016030500	93600	93600	93600	93600	0
27	20250228	180500	7016030500	93600	93600	93600	93600	0
28	20250228	180400	7016030500	93600	93600	93600	93600	0
29	20250228	180300	7016030500	93600	93600	93600	93600	0
30	20250228	180200	7016030500	93600	93600	93600	93600	0
31	20250228	180100	7016030500	93600	93600	93600	93600	0
32	20250228	180000	7016030500	93600	93600	93600	93600	12333
33	20250228	175900	7016030500	93600	93600	93600	93600	0
34	20250228	175800	7016030500	93600	93600	93600	93600	0
35	20250228	175700	7016030500	93600	93600	93600	93600	0
36	20250228	175600	7016030500	93600	93600	93600	93600	0
37	20250228	175500	7016030500	93600	93600	93600	93600	0
38	20250228	175400	7016030500	93600	93600	93600	93600	0
39	20250228	175300	7016030500	93600	93600	93600	93600	0
40	20250228	175200	7016030500	93600	93600	93600	93600	0
41	20250228	175100	7016030500	93600	93600	93600	93600	0
42	20250228	175000	7016030500	93600	93600	93600	93600	0
43	20250228	174900	7016030500	93600	93600	93600	93600	0
44	20250228	174800	7016030500	93600	93600	93600	93600	0
45	20250228	174700	7016030500	93600	93600	93600	93600	0
46	20250228	174600	7016030500	93600	93600	93600	93600	0
47	20250228	174500	7016030500	93600	93600	93600	93600	0
48	20250228	174400	7016030500	93600	93600	93600	93600	0
49	20250228	174300	7016030500	93600	93600	93600	93600	0
50	20250228	174200	7016030500	93600	93600	93600	93600	0
51	20250228	174100	7016030500	93600	93600	93600	93600	0
52	20250228	174000	7016030500	93600	93600	93600	93600	0
53	20250228	173900	7016030500	93600	93600	93600	93600	0
54	20250228	173800	7016030500	93600	93600	93600	93600	0
55	20250228	173700	7016030500	93600	93600	93600	93600	0
56	20250228	173600	7016030500	93600	93600	93600	93600	0
57	20250228	173500	7016030500	93600	93600	93600	93600	0
58	20250228	173400	7016030500	93600	93600	93600	93600	0
59	20250228	173300	7016030500	93600	93600	93600	93600	0
60	20250228	173200	7016030500	93600	93600	93600	93600	0
61	20250228	173100	7016030500	93600	93600	93600	93600	0
62	20250228	173000	7016030500	93600	93600	93600	93600	12333
63	20250228	172900	7016030500	93600	93600	93600	93600	0
64	20250228	172800	7016030500	93600	93600	93600	93600	0
65	20250228	172700	7016030500	93600	93600	93600	93600	0
66	20250228	172600	7016030500	93600	93600	93600	93600	0
67	20250228	172500	7016030500	93600	93600	93600	93600	0
68	20250228	172400	7016030500	93600	93600	93600	93600	0
69	20250228	172300	7016030500	93600	93600	93600	93600	0
70	20250228	172200	7016030500	93600	93600	93600	93600	0
71	20250228	172100	7016030500	93600	93600	93600	93600	0
72	20250228	172000	7016030500	93600	93600	93600	93600	0
73	20250228	171900	7016030500	93600	93600	93600	93600	0
74	20250228	171800	7016030500	93600	93600	93600	93600	0
75	20250228	171700	7016030500	93600	93600	93600	93600	0
76	20250228	171600	7016030500	93600	93600	93600	93600	0
77	20250228	171500	7016030500	93600	93600	93600	93600	0
78	20250228	171400	7016030500	93600	93600	93600	93600	0
79	20250228	171300	7016030500	93600	93600	93600	93600	0
80	20250228	171200	7016030500	93600	93600	93600	93600	0
81	20250228	171100	7016030500	93600	93600	93600	93600	0
82	20250228	171000	7016030500	93600	93600	93600	93600	0
83	20250228	170900	7016030500	93600	93600	93600	93600	0
84	20250228	170800	7016030500	93600	93600	93600	93600	0
85	20250228	170700	7016030500	93600	93600	93600	93600	0
86	20250228	170600	7016030500	93600	93600	93600	93600	0
87	20250228	170500	7016030500	93600	93600	93600	93600	0
88	20250228	170400	7016030500	93600	93600	93600	93600	0
89	20250228	170300	7016030500	93600	93600	93600	93600	0
90	20250228	170200	7016030500	93600	93600	93600	93600	0
91	20250228	170100	7016030500	93600	93600	93600	93600	0
92	20250228	170000	7016030500	93600	93600	93600	93600	12333
93	20250228	165900	7016030500	93600	93600	93600	93600	0
94	20250228	165800	7016030500	93600	93600	93600	93600	0
95	20250228	165700	7016030500	93600	93600	93600	93600	0
96	20250228	165600	7016030500	93600	93600	93600	93600	0
97	20250228	165500	7016030500	93600	93600	93600	93600	0
98	20250228	165400	7016030500	93600	93600	93600	93600	0
99	20250228	165300	7016030500	93600	93600	93600	93600	0
100	20250228	165200	7016030500	93600	93600	93600	93600	0
101	20250228	165100	7016030500	93600	93600	93600	93600	0
102	20250228	165000	7016030500	93600	93600	93600	93600	0
103	20250228	164900	7016030500	93600	93600	93600	93600	0
104	20250228	164800	7016030500	93600	93600	93600	93600	0
105	20250228	164700	7016030500	93600	93600	93600	93600	0
106	20250228	164600	7016030500	93600	93600	93600	93600	0
107	20250228	164500	7016030500	93600	93600	93600	93600	0
108	20250228	164400	7016030500	93600	93600	93600	93600	0
109	20250228	164300	7016030500	93600	93600	93600	93600	0
110	20250228	164200	7016030500	93600	93600	93600	93600	0
111	20250228	164100	7016030500	93600	93600	93600	93600	0
112	20250228	164000	7016030500	93600	93600	93600	93600	0
113	20250228	163900	7016030500	93600	93600	93600	93600	0
114	20250228	163800	7016030500	93600	93600	93600	93600	0
115	20250228	163700	7016030500	93600	93600	93600	93600	0
116	20250228	163600	7016030500	93600	93600	93600	93600	0
117	20250228	163500	7016030500	93600	93600	93600	93600	0
118	20250228	163400	7016030500	93600	93600	93600	93600	0
119	20250228	163300	7016030500	93600	93600	93600	93600	0
120	20250228	163200	7016030500	93600	93600	93600	93600	0
121	20250228	163100	7016030500	93600	93600	93600	93600	0
122	20250228	163000	7016030500	93600	93600	93600	93600	12333
123	20250228	162900	7016030500	93600	93600	93600	93600	0
124	20250228	162800	7016030500	93600	93600	93600	93600	0
125	20250228	162700	7016030500	93600	93600	93600	93600	0
126	20250228	162600	7016030500	93600	93600	93600	93600	0
127	20250228	162500	7016030500	93600	93600	93600	93600	0
128	20250228	162400	7016030500	93600	93600	93600	93600	0
129	20250228	162300	7016030500	93600	93600	93600	93600	0
130	20250228	162200	7016030500	93600	93600	93600	93600	0
131	20250228	162100	7016030500	93600	93600	93600	93600	0
132	20250228	162000	7016030500	93600	93600	93600	93600	0
133	20250228	161900	7016030500	93600	93600	93600	93600	0
134	20250228	161800	7016030500	93600	93600	93600	93600	0
135	20250228	161700	7016030500	93600	93600	93600	93600	0
136	20250228	161600	7016030500	93600	93600	93600	93600	0
137	20250228	161500	7016030500	93600	93600	93600	93600	0
138	20250228	161400	7016030500	93600	93600	93600	93600	0
139	20250228	161300	7016030500	93600	93600	93600	93600	0
140	20250228	161200	7016030500	93600	93600	93600	93600	0
141	20250228	161100	7016030500	93600	93600	93600	93600	0
142	20250228	161000	7016030500	93600	93600	93600	93600	0
143	20250228	160900	7016030500	93600	93600	93600	93600	0
144	20250228	160800	7016030500	93600	93600	93600	93600	0
145	20250228	160700	7016030500	93600	93600	93600	93600	0
146	20250228	160600	7016030500	93600	93600	93600	93600	0
147	20250228	160500	7016030500	93600	93600	93600	93600	0
148	20250228	160400	7016030500	93600	93600	93600	93600	0
149	20250228	160300	7016030500	93600	93600	93600	93600	0
150	20250228	160200	7016030500	93600	93600	93600	93600	0
151	20250228	160100	7016030500	93600	93600	93600	93600	0
152	20250228	160000	7016030500	93600	93600	93600	93600	12333
153	20250228	155900	7016030500	93600	93600	93600	93600	0
154	20250228	155800	7016030500	93600	93600	93600	93600	0
155	20250228	155700	7016030500	93600	93600	93600	93600	0
156	20250228	155600	7016030500	93600	93600	93600	93600	0
157	20250228	155500	7016030500	93600	93600	93600	93600	0
158	20250228	155400	7016030500	93600	93600	93600	93600	0
159	20250228	155300	7016030500	93600	93600	93600	93600	0
160	20250228	155200	7016030500	93600	93600	93600	93600	0
161	20250228	155100	7016030500	93600	93600	93600	93600	0
162	20250228	155000	7016030500	93600	93600	93600	93600	0
163	20250228	154900	7016030500	93600	93600	93600	93600	0
164	20250228	154800	7016030500	93600	93600	93600	93600	0
165	20250228	154700	7016030500	93600	93600	93600	93600	0
166	20250228	154600	7016030500	93600	93600	93600	93600	0
167	20250228	154500	7016030500	93600	93600	93600	93600	0
168	20250228	154400	7016030500	93600	93600	93600	93600	0
169	20250228	154300	7016030500	93600	93600	93600	93600	0
170	20250228	154200	7016030500	93600	93600	93600	93600	0
171	20250228	154100	7016030500	93600	93600	93600	93600	0
172	20250228	154000	7016030500	93600	93600	93600	93600	0
173	20250228	153900	7016030500	93600	93600	93600	93600	0
174	20250228	153800	7016030500	93600	93600	93600	93600	0
175	20250228	153700	7016030500	93600	93600	93600	93600	0
176	20250228	153600	7016030500	93600	93600	93600	93600	0
177	20250228	153500	7016030500	93600	93600	93600	93600	0
178	20250228	153400	7016030500	93600	93600	93600	93600	0
179	20250228	153300	7016030500	93600	93600	93600	93600	0
180	20250228	153200	7016030500	93600	93600	93600	93600	0
181	20250228	153100	7016030500	93600	93600	93600	93600	0
182	20250228	153000	7016030500	93600	93600	93600	93600	24666
183	20250228	152900	5861661700	92700	92700	92700	92700	0
184	20250228	152800	5861661700	92700	92700	92700	92700	0
185	20250228	152700	5861661700	92700	92700	92700	92700	0
186	20250228	152600	5861661700	92700	92700	92700	92700	0
187	20250228	152500	5861661700	92700	92700	92700	92700	0
188	20250228	152400	5861661700	92700	92700	92700	92700	0
189	20250228	152300	5861661700	92700	92700	92700	92700	0
190	20250228	152200	5861661700	92700	92700	92700	92700	0
191	20250228	152100	5861661700	92700	92700	92700	92700	0
192	20250228	152000	5861661700	92700	92700	92700	92700	0
193	20250228	151900	5861661700	92700	92900	93000	92700	417
194	20250228	151800	5822947900	92900	92800	92900	92700	137
195	20250228	151700	5810228600	92800	92700	92800	92700	66
196	20250228	151600	5804104100	92800	92800	92800	92700	144
197	20250228	151500	5790748800	92800	92800	92800	92700	42
198	20250228	151400	5786851500	92700	92600	92900	92600	202
199	20250228	151300	5768112300	92600	92700	92700	92500	20
200	20250228	151200	5766259800	92600	92600	92700	92500	173
201	20250228	151100	5750239000	92500	92700	92700	92500	148
202	20250228	151000	5736538400	92700	92600	92700	92500	111
203	20250228	150900	5726257400	92700	92600	92700	92600	275
204	20250228	150800	5700790600	92700	92600	92700	92600	89
205	20250228	150700	5692542500	92700	92700	92700	92600	177
206	20250228	150600	5676139100	92600	92700	92700	92600	30
207	20250228	150500	5673360300	92600	92700	92700	92600	38
208	20250228	150400	5669839900	92700	92700	92700	92600	80
209	20250228	150300	5662426000	92600	92700	92700	92600	50
210	20250228	150200	5657793200	92600	92800	92800	92600	158
211	20250228	150100	5643148800	92800	92800	92900	92700	189
212	20250228	150000	5625618700	92800	92800	92800	92700	57
213	20250228	145900	5620333900	92800	92700	92900	92600	150
214	20250228	145800	5606424800	92600	92800	92800	92400	337
215	20250228	145700	5575211800	92700	92800	92800	92700	59
216	20250228	145600	5569738900	92700	93000	93000	92700	131
217	20250228	145500	5557577900	92900	92800	93000	92800	162
218	20250228	145400	5542529200	92800	92900	92900	92800	11
219	20250228	145300	5541507700	92800	92800	93000	92800	394
220	20250228	145200	5504910300	92800	92800	92900	92700	219
221	20250228	145100	5484574300	92800	92700	92900	92700	60
222	20250228	145000	5479005700	92800	92800	92900	92800	79
223	20250228	144900	5471671600	92800	92800	92800	92700	153
224	20250228	144800	5457473900	92800	92900	92900	92700	153
225	20250228	144700	5443274100	92800	92800	92900	92700	154
226	20250228	144600	5428980100	92700	92600	92800	92600	164
227	20250228	144500	5413770200	92600	92700	92700	92600	40
228	20250228	144400	5410065300	92600	92700	92700	92600	53
229	20250228	144300	5405154400	92600	92600	92700	92600	94
230	20250228	144200	5396444100	92600	92700	92700	92600	132
231	20250228	144100	5384210100	92600	92700	92700	92600	53
232	20250228	144000	5379300600	92700	92700	92700	92600	55
233	20250228	143900	5374205000	92700	92600	92700	92500	166
234	20250228	143800	5358834400	92600	92500	92600	92500	36
235	20250228	143700	5355503100	92600	92600	92600	92500	60
236	20250228	143600	5349949200	92500	92600	92600	92500	103
237	20250228	143500	5340416400	92700	92600	92700	92500	51
238	20250228	143400	5335693300	92500	92500	92500	92500	45
239	20250228	143300	5331530800	92500	92500	92500	92400	81
240	20250228	143200	5324038800	92500	92500	92500	92400	102
241	20250228	143100	5314603900	92400	92500	92500	92400	21
242	20250228	143000	5312662600	92500	92400	92500	92400	30
243	20250228	142900	5309888100	92400	92400	92500	92400	67
244	20250228	142800	5303697000	92300	92300	92400	92300	140
245	20250228	142700	5290772700	92400	92400	92400	92300	8
246	20250228	142600	5290033600	92400	92600	92600	92300	459
247	20250228	142500	5247584500	92600	92600	92600	92500	9
248	20250228	142400	5246751300	92500	92600	92600	92500	68
249	20250228	142300	5240457800	92600	92600	92600	92500	32
250	20250228	142200	5237497300	92600	92600	92600	92500	28
251	20250228	142100	5234906700	92600	92500	92600	92500	268
252	20250228	142000	5210112600	92500	92500	92500	92500	3
253	20250228	141900	5209835100	92400	92500	92500	92400	232
254	20250228	141800	5188395900	92500	92500	92600	92500	322
255	20250228	141700	5158609700	92600	92600	92600	92500	120
256	20250228	141600	5147499800	92600	92500	92600	92500	53
257	20250228	141500	5142596700	92600	92600	92700	92500	37
258	20250228	141400	5139169300	92600	92600	92600	92500	42
259	20250228	141300	5135282200	92500	92700	92800	92500	151
260	20250228	141200	5121293100	92700	92600	92700	92600	127
261	20250228	141100	5109523200	92600	92700	92700	92600	29
262	20250228	141000	5106837300	92600	92600	92700	92600	106
263	20250228	140900	5097013800	92600	92700	92700	92600	203
264	20250228	140800	5078195900	92800	92700	92800	92700	62
265	20250228	140700	5072446200	92700	92700	92700	92600	149
266	20250228	140600	5058636100	92600	92500	92700	92500	90
267	20250228	140500	5050301100	92700	92600	92700	92500	80
268	20250228	140400	5042887500	92700	92500	92700	92500	44
269	20250228	140300	5038813800	92500	92600	92700	92500	115
270	20250228	140200	5028165800	92600	92600	92700	92600	148
271	20250228	140100	5014460900	92600	92700	92700	92600	623
272	20250228	140000	4956761200	92600	92600	92700	92600	447
273	20250228	135900	4915368800	92600	92600	92700	92600	64
274	20250228	135800	4909440200	92600	92700	92700	92600	174
275	20250228	135700	4893313600	92700	92700	92900	92700	29
276	20250228	135600	4890622600	92800	92800	92800	92700	125
277	20250228	135500	4879028600	92700	92700	92900	92700	54
278	20250228	135400	4874015800	92900	92700	92900	92700	106
279	20250228	135300	4864173300	92700	92900	93100	92700	161
280	20250228	135200	4849224300	92800	92900	92900	92800	28
281	20250228	135100	4846625700	92800	92800	92900	92800	27
282	20250228	135000	4844120000	92900	92900	93000	92800	288
283	20250228	134900	4817360300	93000	92900	93000	92900	94
284	20250228	134800	4808621100	93000	93000	93000	92900	53
285	20250228	134700	4803695000	92900	93100	93100	92900	104
286	20250228	134600	4794022900	93000	92900	93100	92800	140
287	20250228	134500	4781007700	92800	92800	92900	92800	45
288	20250228	134400	4776831500	92800	92900	93100	92800	37
289	20250228	134300	4773391100	92800	92900	92900	92800	61
290	20250228	134200	4767730200	92900	92900	92900	92800	41
291	20250228	134100	4763924000	92900	92800	92900	92800	267
292	20250228	134000	4739122800	92800	92900	93000	92800	199
293	20250228	133900	4720637100	92900	92900	93000	92900	61
294	20250228	133800	4714967900	93000	92900	93000	92900	9
295	20250228	133700	4714131600	92900	93000	93100	92900	112
296	20250228	133600	4703715100	92900	92800	93000	92800	82
297	20250228	133500	4696098600	92800	93000	93000	92800	79
298	20250228	133400	4688760800	92900	92900	93000	92900	26
299	20250228	133300	4686345100	92900	93000	93100	92900	85
300	20250228	133200	4678442900	93100	93000	93100	92900	141
301	20250228	133100	4665331700	92900	93000	93100	92900	143
302	20250228	133000	4652034700	93000	93000	93100	93000	82
303	20250228	132900	4644406600	93100	92900	93100	92900	88
304	20250228	132800	4636218500	93000	93100	93100	92900	300
305	20250228	132700	4608311400	93100	93200	93200	93100	78
306	20250228	132600	4601049100	93100	93100	93300	93100	89
307	20250228	132500	4592759000	93200	93200	93200	93100	136
308	20250228	132400	4580086800	93100	93100	93100	93000	124
309	20250228	132300	4568545000	93000	93100	93100	93000	70
310	20250228	132200	4562034300	93000	93100	93100	93000	276
311	20250228	132100	4536353800	93200	93000	93200	93000	125
312	20250228	132000	4524719300	93000	92700	93000	92700	227
313	20250228	131900	4503641900	92800	92700	92800	92700	51
314	20250228	131800	4498912100	92700	92700	92700	92700	36
315	20250228	131700	4495574900	92800	92700	92800	92700	99
316	20250228	131600	4486395400	92700	92600	92800	92600	146
317	20250228	131500	4472866100	92700	92600	92700	92600	50
318	20250228	131400	4468233400	92700	92700	92700	92700	179
319	20250228	131300	4451640100	92700	92800	92800	92700	67
320	20250228	131200	4445428900	92800	92600	92800	92600	141
321	20250228	131100	4432353300	92600	92700	92800	92600	92
322	20250228	131000	4423826600	92600	92600	92700	92600	85
323	20250228	130900	4415953100	92600	92700	92700	92600	48
324	20250228	130800	4411506300	92600	92600	92700	92600	55
325	20250228	130700	4406412100	92600	92500	92700	92500	161
326	20250228	130600	4391499800	92500	92500	92600	92500	60
327	20250228	130500	4385949600	92500	92500	92500	92500	25
328	20250228	130400	4383637100	92500	92600	92600	92500	38
329	20250228	130300	4380120800	92500	92600	92600	92500	104
330	20250228	130200	4370496600	92600	92300	92600	92300	307
331	20250228	130100	4342119900	92400	92400	92400	92400	55
332	20250228	130000	4337037900	92400	92600	92600	92400	99
333	20250228	125900	4327876900	92400	92600	92600	92400	167
334	20250228	125800	4312433300	92500	92600	92600	92500	54
335	20250228	125700	4307438200	92500	92500	92600	92500	31
336	20250228	125600	4304570600	92600	92600	92600	92500	190
337	20250228	125500	4286982300	92600	92600	92700	92500	73
338	20250228	125400	4280223000	92500	92500	92600	92500	29
339	20250228	125300	4277540300	92500	92600	92700	92500	88
340	20250228	125200	4269395600	92600	92400	92600	92400	89
341	20250228	125100	4261163000	92400	92300	92400	92300	16
342	20250228	125000	4259686000	92300	92400	92500	92300	123
343	20250228	124900	4248321300	92400	92400	92500	92400	21
344	20250228	124800	4246379300	92400	92600	92600	92400	85
345	20250228	124700	4238518600	92500	92500	92600	92500	58
346	20250228	124600	4233153400	92500	92400	92600	92400	104
347	20250228	124500	4223533700	92500	92500	92500	92400	69
348	20250228	124400	4217151400	92500	92500	92500	92500	26
349	20250228	124300	4214746400	92500	92600	92700	92500	66
350	20250228	124200	4208639200	92500	92400	92500	92300	389
351	20250228	124100	4172662900	92300	92300	92400	92300	85
352	20250228	124000	4164815800	92300	92400	92500	92300	151
353	20250228	123900	4150858800	92400	92400	92500	92400	186
354	20250228	123800	4133671400	92400	92400	92400	92400	25
355	20250228	123700	4131361400	92400	92300	92500	92300	21
356	20250228	123600	4129420800	92400	92500	92500	92300	38
357	20250228	123500	4125909500	92300	92400	92500	92300	56
358	20250228	123400	4120735000	92400	92400	92500	92400	139
359	20250228	123300	4107891300	92400	92400	92500	92400	101
360	20250228	123200	4098558700	92400	92400	92500	92400	284
361	20250228	123100	4072314900	92400	92500	92500	92400	101
362	20250228	123000	4062974000	92500	92600	92600	92500	497
363	20250228	122900	4016998500	92600	92600	92600	92500	60
364	20250228	122800	4011448100	92500	92500	92500	92500	55
365	20250228	122700	4006360600	92600	92500	92600	92500	62
366	20250228	122600	4000622600	92500	92500	92600	92500	42
367	20250228	122500	3996737500	92500	92500	92600	92500	98
368	20250228	122400	3987666400	92500	92600	92600	92500	42
369	20250228	122300	3983780900	92500	92700	92700	92500	62
370	20250228	122200	3978040200	92600	92600	92600	92600	86
371	20250228	122100	3970076600	92600	92600	92600	92500	168
372	20250228	122000	3954521800	92600	92700	92700	92600	58
373	20250228	121900	3949149500	92700	92600	92700	92600	61
374	20250228	121800	3943499400	92600	92600	92700	92600	63
375	20250228	121700	3937665400	92700	92700	92800	92700	44
376	20250228	121600	3933586500	92700	92700	92800	92700	111
377	20250228	121500	3923293200	92600	92600	92700	92600	161
378	20250228	121400	3908374300	92600	92600	92700	92600	36
379	20250228	121300	3905040400	92600	92800	92800	92500	2273
380	20250228	121200	3694371600	92700	92700	92700	92700	24
381	20250228	121100	3692146800	92800	92800	92800	92700	77
382	20250228	121000	3685004200	92700	92800	92800	92700	170
383	20250228	120900	3669235700	92700	92700	92800	92700	44
384	20250228	120800	3665156000	92700	92700	92800	92700	103
385	20250228	120700	3655601500	92700	92800	92800	92700	42
386	20250228	120600	3651706900	92700	92800	92900	92700	933
387	20250228	120500	3565122200	92800	92800	92900	92800	40
388	20250228	120400	3561410000	92800	92800	92900	92800	49
389	20250228	120300	3556862700	92900	92900	92900	92800	523
390	20250228	120200	3508309900	92900	92900	93000	92900	7
391	20250228	120100	3507659500	92900	93000	93000	92900	145
392	20250228	120000	3494178400	93000	92900	93000	92900	109
393	20250228	115900	3484047500	92900	92900	93000	92900	39
394	20250228	115800	3480424000	92900	93000	93000	92800	60
395	20250228	115700	3474850100	92900	92900	92900	92900	53
396	20250228	115600	3469926400	92900	92900	93000	92900	85
397	20250228	115500	3462029200	92900	93000	93000	92900	29
398	20250228	115400	3459334800	92900	92900	92900	92900	31
399	20250228	115300	3456454900	92900	92900	93000	92900	59
400	20250228	115200	3450973700	92900	92900	93000	92900	37
401	20250228	115100	3447535600	92900	93000	93100	92900	44
402	20250228	115000	3443447300	92900	93000	93000	92900	102
403	20250228	114900	3433961900	93000	93000	93000	93000	49
404	20250228	114800	3429404900	93100	93000	93100	93000	70
405	20250228	114700	3422891700	93000	93200	93200	93000	274
406	20250228	114600	3397383000	93100	93100	93200	93100	71
407	20250228	114500	3390772800	93200	93100	93300	93100	81
408	20250228	114400	3383223000	93100	93200	93300	93100	50
409	20250228	114300	3378563100	93200	93000	93400	93000	268
410	20250228	114200	3353578300	93000	93000	93000	93000	40
411	20250228	114100	3349858300	93000	93100	93100	92900	85
412	20250228	114000	3341947500	93100	92900	93100	92900	95
413	20250228	113900	3333114600	93000	92800	93000	92800	207
414	20250228	113800	3313886900	92900	92800	92900	92800	130
415	20250228	113700	3301818900	92900	92900	93000	92900	96
416	20250228	113600	3292900300	93000	93100	93100	93000	111
417	20250228	113500	3282570600	93100	93200	93200	93100	40
418	20250228	113400	3278845700	93100	93000	93200	93000	50
419	20250228	113300	3274190000	93000	93000	93100	93000	111
420	20250228	113200	3263862000	93000	92900	93000	92900	148
421	20250228	113100	3250099700	92900	93100	93100	92900	85
422	20250228	113000	3242192600	93000	93100	93100	92900	69
423	20250228	112900	3235777600	93000	93000	93100	93000	33
424	20250228	112800	3232708100	93000	93100	93100	93000	25
425	20250228	112700	3230383000	93000	93100	93100	93000	81
426	20250228	112600	3222846000	93000	93000	93200	93000	81
427	20250228	112500	3215304700	93000	92900	93000	92900	55
428	20250228	112400	3210190000	93000	92900	93000	92900	72
429	20250228	112300	3203497100	92900	92800	93000	92800	105
430	20250228	112200	3193744000	92800	92800	92800	92800	6
431	20250228	112100	3193187200	92800	92800	93000	92800	129
432	20250228	112000	3181206600	92900	92900	92900	92800	57
433	20250228	111900	3175914800	92900	93000	93000	92900	132
434	20250228	111800	3163650200	92900	92900	92900	92900	39
435	20250228	111700	3160027100	92900	92900	93000	92800	149
436	20250228	111600	3146185500	92800	92800	92900	92800	86
437	20250228	111500	3138204500	92900	92800	92900	92800	27
438	20250228	111400	3135698700	92800	92800	92900	92800	464
439	20250228	111300	3092639300	92800	92900	92900	92700	198
440	20250228	111200	3074264800	92800	92800	92900	92800	36
441	20250228	111100	3070922900	92800	92800	92900	92800	31
442	20250228	111000	3068046000	92800	92900	92900	92800	562
443	20250228	110900	3015892100	92900	92900	92900	92700	123
444	20250228	110800	3004470100	92800	92900	92900	92800	223
445	20250228	110700	2983774800	92900	92800	93000	92800	38
446	20250228	110600	2980242100	92900	92900	93000	92900	144
447	20250228	110500	2966864400	92900	92900	93200	92900	70
448	20250228	110400	2960351000	93000	92900	93000	92900	56
449	20250228	110300	2955147200	93000	93100	93100	93000	92
450	20250228	110200	2946584800	93000	93100	93100	93000	36
451	20250228	110100	2943235300	93000	93100	93100	93000	53
452	20250228	110000	2938301500	93200	93200	93200	93100	150
453	20250228	105900	2924321800	93300	93200	93300	93200	38
454	20250228	105800	2920780100	93200	93200	93300	93200	27
455	20250228	105700	2918263600	93300	93200	93300	93200	115
456	20250228	105600	2907540300	93200	93300	93300	93200	107
457	20250228	105500	2897567700	93300	93300	93300	93100	59
458	20250228	105400	2892065600	93200	93100	93200	93100	126
459	20250228	105300	2880326900	93100	93100	93200	93100	84
460	20250228	105200	2872504400	93200	93000	93200	93000	74
461	20250228	105100	2865616200	93000	93000	93100	92800	82
462	20250228	105000	2857987100	93000	92900	93000	92800	71
463	20250228	104900	2851390200	92900	92800	93000	92800	42
464	20250228	104800	2847487800	93100	92900	93100	92800	146
465	20250228	104700	2833931200	92900	93000	93000	92900	119
466	20250228	104600	2822870400	92900	93000	93000	92900	58
467	20250228	104500	2817480900	92900	93000	93000	92900	327
468	20250228	104400	2787072100	93000	93000	93100	93000	36
469	20250228	104300	2783724000	93100	92900	93100	92900	135
470	20250228	104200	2771168900	93000	92900	93000	92900	114
471	20250228	104100	2760567400	92900	93000	93000	92900	150
472	20250228	104000	2746619600	93000	93000	93100	93000	83
473	20250228	103900	2738896100	93100	93000	93100	93000	146
474	20250228	103800	2725306700	93100	93000	93100	92900	95
475	20250228	103700	2716467100	93000	92900	93000	92900	76
476	20250228	103600	2709405000	93000	92900	93000	92900	45
477	20250228	103500	2705223300	92800	92800	92900	92800	343
478	20250228	103400	2673385700	92800	92800	92900	92800	53
479	20250228	103300	2668466600	92800	92800	92900	92800	98
480	20250228	103200	2659372000	92900	92800	92900	92800	125
481	20250228	103100	2647770600	92900	92900	92900	92800	188
482	20250228	103000	2630311600	92800	92800	92800	92800	114
483	20250228	102900	2619732400	92800	92900	93100	92800	347
484	20250228	102800	2587524300	92800	92800	93100	92800	82
485	20250228	102700	2579908800	92800	92900	92900	92800	214
486	20250228	102600	2560029300	92900	92900	93100	92900	82
487	20250228	102500	2552404200	92900	93100	93100	92900	6
488	20250228	102400	2551846600	93000	93300	93300	93000	123
489	20250228	102300	2540395900	93200	93000	93300	93000	217
490	20250228	102200	2520178200	93000	93000	93000	93000	22
491	20250228	102100	2518132200	93100	92900	93100	92900	109
492	20250228	102000	2507998400	93000	93100	93100	92900	90
493	20250228	101900	2499630800	93000	93000	93000	92900	97
494	20250228	101800	2490609900	93000	93000	93000	93000	36
495	20250228	101700	2487261900	93000	93100	93100	93000	364
496	20250228	101600	2453408100	93000	93100	93100	93000	117
497	20250228	101500	2442517600	93100	93200	93200	93000	86
498	20250228	101400	2434506600	93100	93200	93200	93100	88
499	20250228	101300	2426307900	93100	93100	93200	93000	223
500	20250228	101200	2405539800	93100	93000	93100	93000	105
501	20250228	101100	2395773400	93000	93000	93100	93000	147
502	20250228	101000	2382094800	93100	93100	93200	93100	73
503	20250228	100900	2375294800	93100	93100	93100	93000	113
504	20250228	100800	2364778900	93100	93100	93100	93100	94
505	20250228	100700	2356027500	93100	93200	93200	93000	103
506	20250228	100600	2346437000	93200	93100	93300	93100	320
507	20250228	100500	2316618400	93200	93200	93200	93200	26
508	20250228	100400	2314195200	93300	92900	93300	92900	1736
509	20250228	100300	2152703600	92800	92900	92900	92800	102
510	20250228	100200	2143229200	92900	92900	93000	92900	83
511	20250228	100100	2135518400	92900	92900	93200	92900	306
512	20250228	100000	2107058500	93100	93100	93200	93100	348
513	20250228	095900	2074639500	93100	93000	93200	92900	135
514	20250228	095800	2062091500	92900	93000	93100	92900	144
515	20250228	095700	2048712500	93000	92900	93100	92900	172
516	20250228	095600	2032717200	92900	93000	93000	92800	100
517	20250228	095500	2023427400	93000	92900	93100	92700	566
518	20250228	095400	1970821300	92900	93100	93100	92800	209
519	20250228	095300	1951402300	93000	92900	93200	92900	1235
520	20250228	095200	1836527100	92900	92900	92900	92800	51
521	20250228	095100	1831792900	92900	92900	92900	92800	249
522	20250228	095000	1808675400	92800	93200	93200	92800	100
523	20250228	094900	1799391800	92900	92800	92900	92800	126
524	20250228	094800	1787693400	92800	93200	93200	92800	1205
525	20250228	094700	1675804400	93300	93100	93300	93100	776
526	20250228	094600	1603486400	93200	93200	93300	92900	793
527	20250228	094500	1529612500	93100	93400	93400	93100	93
528	20250228	094400	1520935200	93300	93200	93400	93000	1263
529	20250228	094300	1403436400	93200	93400	93400	93100	549
530	20250228	094200	1352288700	93400	93500	93500	93300	102
531	20250228	094100	1342770600	93400	93700	93700	93400	685
532	20250228	094000	1278683000	93700	93600	93800	93500	118
533	20250228	093900	1267630600	93600	93500	93600	93500	44
534	20250228	093800	1263514900	93600	93700	93700	93300	1272
535	20250228	093700	1144545800	93700	93700	93700	93700	3
536	20250228	093600	1144264700	93800	94100	94100	93700	208
537	20250228	093500	1124751900	94000	94000	94200	93900	90
538	20250228	093400	1116284300	94000	94100	94100	93800	116
539	20250228	093300	1105371500	94100	94100	94100	93700	197
540	20250228	093200	1086851500	94200	94100	94300	93800	339
541	20250228	093100	1054958400	94200	94000	94300	94000	63
542	20250228	093000	1049027200	94200	93800	94200	93800	286
543	20250228	092900	1022132400	93800	93900	93900	93800	15
544	20250228	092800	1020725100	93900	93800	93900	93700	48
545	20250228	092700	1016224500	93800	93600	93800	93400	264
546	20250228	092600	991533400	93500	93600	93600	93500	111
547	20250228	092500	981153500	93700	93500	93700	93500	228
548	20250228	092400	959814700	93500	93800	93800	93400	325
549	20250228	092300	929389700	93600	93900	93900	93600	36
550	20250228	092200	926019800	93800	93700	93800	93400	248
551	20250228	092100	902769400	93800	93800	94000	93400	58
552	20250228	092000	897322700	93400	94000	94000	93400	343
553	20250228	091900	865196300	93900	94000	94000	93900	120
554	20250228	091800	853922200	94000	93700	94000	93700	452
555	20250228	091700	811527800	93600	93300	93600	93100	536
556	20250228	091600	761443600	93200	93400	93400	93000	411
557	20250228	091500	723160100	93300	93300	93300	93100	805
558	20250228	091400	648165300	93300	93100	93300	93100	198
559	20250228	091300	629723500	93200	93600	93700	93000	1306
560	20250228	091200	507945600	93700	93800	93900	93700	369
561	20250228	091100	473357100	93800	94100	94100	93800	491
562	20250228	091000	427194900	94100	93900	94100	93900	348
563	20250228	090900	394505300	93900	94000	94000	93800	491
564	20250228	090800	348425500	94200	94000	94200	93900	395
565	20250228	090700	311322900	94000	93900	94200	93900	268
566	20250228	090600	286133600	93900	94400	94400	93800	473
567	20250228	090500	241669900	94400	94200	94400	94000	61
568	20250228	090400	235928400	94200	94100	94400	94000	308
569	20250228	090300	206913300	94000	94000	94800	94000	419
570	20250228	090200	167455100	94000	94200	94200	94000	377
571	20250228	090100	132005800	94100	95000	95000	94100	1062
572	20250228	090000	31534700	95100	95600	95600	95100	324