KissMeData/005180/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184500	6864639200	96200	96200	96200	96200	752
3	20250227	184400	6864639200	96200	96200	96200	96200	0
4	20250227	184300	6864639200	96200	96200	96200	96200	0
5	20250227	184200	6864639200	96200	96200	96200	96200	0
6	20250227	184100	6864639200	96200	96200	96200	96200	0
7	20250227	184000	6864639200	96200	96200	96200	96200	0
8	20250227	183900	6864639200	96200	96200	96200	96200	0
9	20250227	183800	6864639200	96200	96200	96200	96200	0
10	20250227	183700	6864639200	96200	96200	96200	96200	0
11	20250227	183600	6864639200	96200	96200	96200	96200	0
12	20250227	183500	6864639200	96200	96200	96200	96200	0
13	20250227	183400	6864639200	96200	96200	96200	96200	0
14	20250227	183300	6864639200	96200	96200	96200	96200	0
15	20250227	183200	6864639200	96200	96200	96200	96200	0
16	20250227	183100	6864639200	96200	96200	96200	96200	0
17	20250227	183000	6864639200	96200	96200	96200	96200	0
18	20250227	182900	6864639200	96200	96200	96200	96200	0
19	20250227	182800	6864639200	96200	96200	96200	96200	0
20	20250227	182700	6864639200	96200	96200	96200	96200	0
21	20250227	182600	6864639200	96200	96200	96200	96200	0
22	20250227	182500	6864639200	96200	96200	96200	96200	0
23	20250227	182400	6864639200	96200	96200	96200	96200	0
24	20250227	182300	6864639200	96200	96200	96200	96200	0
25	20250227	182200	6864639200	96200	96200	96200	96200	0
26	20250227	182100	6864639200	96200	96200	96200	96200	0
27	20250227	182000	6864639200	96200	96200	96200	96200	0
28	20250227	181900	6864639200	96200	96200	96200	96200	0
29	20250227	181800	6864639200	96200	96200	96200	96200	0
30	20250227	181700	6864639200	96200	96200	96200	96200	0
31	20250227	181600	6864639200	96200	96200	96200	96200	0
32	20250227	181500	6864639200	96200	96200	96200	96200	752
33	20250227	181400	6864639200	96200	96200	96200	96200	0
34	20250227	181300	6864639200	96200	96200	96200	96200	0
35	20250227	181200	6864639200	96200	96200	96200	96200	0
36	20250227	181100	6864639200	96200	96200	96200	96200	0
37	20250227	181000	6864639200	96200	96200	96200	96200	0
38	20250227	180900	6864639200	96200	96200	96200	96200	0
39	20250227	180800	6864639200	96200	96200	96200	96200	0
40	20250227	180700	6864639200	96200	96200	96200	96200	0
41	20250227	180600	6864639200	96200	96200	96200	96200	0
42	20250227	180500	6864639200	96200	96200	96200	96200	0
43	20250227	180400	6864639200	96200	96200	96200	96200	0
44	20250227	180300	6864639200	96200	96200	96200	96200	0
45	20250227	180200	6864639200	96200	96200	96200	96200	0
46	20250227	180100	6864639200	96200	96200	96200	96200	0
47	20250227	180000	6864639200	96200	96200	96200	96200	0
48	20250227	175900	6864639200	96200	96200	96200	96200	0
49	20250227	175800	6864639200	96200	96200	96200	96200	0
50	20250227	175700	6864639200	96200	96200	96200	96200	0
51	20250227	175600	6864639200	96200	96200	96200	96200	0
52	20250227	175500	6864639200	96200	96200	96200	96200	0
53	20250227	175400	6864639200	96200	96200	96200	96200	0
54	20250227	175300	6864639200	96200	96200	96200	96200	0
55	20250227	175200	6864639200	96200	96200	96200	96200	0
56	20250227	175100	6864639200	96200	96200	96200	96200	0
57	20250227	175000	6864639200	96200	96200	96200	96200	0
58	20250227	174900	6864639200	96200	96200	96200	96200	0
59	20250227	174800	6864639200	96200	96200	96200	96200	0
60	20250227	174700	6864639200	96200	96200	96200	96200	0
61	20250227	174600	6864639200	96200	96200	96200	96200	0
62	20250227	174500	6864639200	96200	96200	96200	96200	752
63	20250227	174400	6864639200	96200	96200	96200	96200	0
64	20250227	174300	6864639200	96200	96200	96200	96200	0
65	20250227	174200	6864639200	96200	96200	96200	96200	0
66	20250227	174100	6864639200	96200	96200	96200	96200	0
67	20250227	174000	6864639200	96200	96200	96200	96200	0
68	20250227	173900	6864639200	96200	96200	96200	96200	0
69	20250227	173800	6864639200	96200	96200	96200	96200	0
70	20250227	173700	6864639200	96200	96200	96200	96200	0
71	20250227	173600	6864639200	96200	96200	96200	96200	0
72	20250227	173500	6864639200	96200	96200	96200	96200	0
73	20250227	173400	6864639200	96200	96200	96200	96200	0
74	20250227	173300	6864639200	96200	96200	96200	96200	0
75	20250227	173200	6864639200	96200	96200	96200	96200	0
76	20250227	173100	6864639200	96200	96200	96200	96200	0
77	20250227	173000	6864639200	96200	96200	96200	96200	0
78	20250227	172900	6864639200	96200	96200	96200	96200	0
79	20250227	172800	6864639200	96200	96200	96200	96200	0
80	20250227	172700	6864639200	96200	96200	96200	96200	0
81	20250227	172600	6864639200	96200	96200	96200	96200	0
82	20250227	172500	6864639200	96200	96200	96200	96200	0
83	20250227	172400	6864639200	96200	96200	96200	96200	0
84	20250227	172300	6864639200	96200	96200	96200	96200	0
85	20250227	172200	6864639200	96200	96200	96200	96200	0
86	20250227	172100	6864639200	96200	96200	96200	96200	0
87	20250227	172000	6864639200	96200	96200	96200	96200	0
88	20250227	171900	6864639200	96200	96200	96200	96200	0
89	20250227	171800	6864639200	96200	96200	96200	96200	0
90	20250227	171700	6864639200	96200	96200	96200	96200	0
91	20250227	171600	6864639200	96200	96200	96200	96200	0
92	20250227	171500	6864639200	96200	96200	96200	96200	752
93	20250227	171400	6864639200	96200	96200	96200	96200	0
94	20250227	171300	6864639200	96200	96200	96200	96200	0
95	20250227	171200	6864639200	96200	96200	96200	96200	0
96	20250227	171100	6864639200	96200	96200	96200	96200	0
97	20250227	171000	6864639200	96200	96200	96200	96200	0
98	20250227	170900	6864639200	96200	96200	96200	96200	0
99	20250227	170800	6864639200	96200	96200	96200	96200	0
100	20250227	170700	6864639200	96200	96200	96200	96200	0
101	20250227	170600	6864639200	96200	96200	96200	96200	0
102	20250227	170500	6864639200	96200	96200	96200	96200	0
103	20250227	170400	6864639200	96200	96200	96200	96200	0
104	20250227	170300	6864639200	96200	96200	96200	96200	0
105	20250227	170200	6864639200	96200	96200	96200	96200	0
106	20250227	170100	6864639200	96200	96200	96200	96200	0
107	20250227	170000	6864639200	96200	96200	96200	96200	0
108	20250227	165900	6864639200	96200	96200	96200	96200	0
109	20250227	165800	6864639200	96200	96200	96200	96200	0
110	20250227	165700	6864639200	96200	96200	96200	96200	0
111	20250227	165600	6864639200	96200	96200	96200	96200	0
112	20250227	165500	6864639200	96200	96200	96200	96200	0
113	20250227	165400	6864639200	96200	96200	96200	96200	0
114	20250227	165300	6864639200	96200	96200	96200	96200	0
115	20250227	165200	6864639200	96200	96200	96200	96200	0
116	20250227	165100	6864639200	96200	96200	96200	96200	0
117	20250227	165000	6864639200	96200	96200	96200	96200	0
118	20250227	164900	6864639200	96200	96200	96200	96200	0
119	20250227	164800	6864639200	96200	96200	96200	96200	0
120	20250227	164700	6864639200	96200	96200	96200	96200	0
121	20250227	164600	6864639200	96200	96200	96200	96200	0
122	20250227	164500	6864639200	96200	96200	96200	96200	752
123	20250227	164400	6864639200	96200	96200	96200	96200	0
124	20250227	164300	6864639200	96200	96200	96200	96200	0
125	20250227	164200	6864639200	96200	96200	96200	96200	0
126	20250227	164100	6864639200	96200	96200	96200	96200	0
127	20250227	164000	6864639200	96200	96200	96200	96200	0
128	20250227	163900	6864639200	96200	96200	96200	96200	0
129	20250227	163800	6864639200	96200	96200	96200	96200	0
130	20250227	163700	6864639200	96200	96200	96200	96200	0
131	20250227	163600	6864639200	96200	96200	96200	96200	0
132	20250227	163500	6864639200	96200	96200	96200	96200	0
133	20250227	163400	6864639200	96200	96200	96200	96200	0
134	20250227	163300	6864639200	96200	96200	96200	96200	0
135	20250227	163200	6864639200	96200	96200	96200	96200	0
136	20250227	163100	6864639200	96200	96200	96200	96200	0
137	20250227	163000	6864639200	96200	96200	96200	96200	0
138	20250227	162900	6864639200	96200	96200	96200	96200	0
139	20250227	162800	6864639200	96200	96200	96200	96200	0
140	20250227	162700	6864639200	96200	96200	96200	96200	0
141	20250227	162600	6864639200	96200	96200	96200	96200	0
142	20250227	162500	6864639200	96200	96200	96200	96200	0
143	20250227	162400	6864639200	96200	96200	96200	96200	0
144	20250227	162300	6864639200	96200	96200	96200	96200	0
145	20250227	162200	6864639200	96200	96200	96200	96200	0
146	20250227	162100	6864639200	96200	96200	96200	96200	0
147	20250227	162000	6864639200	96200	96200	96200	96200	0
148	20250227	161900	6864639200	96200	96200	96200	96200	0
149	20250227	161800	6864639200	96200	96200	96200	96200	0
150	20250227	161700	6864639200	96200	96200	96200	96200	0
151	20250227	161600	6864639200	96200	96200	96200	96200	0
152	20250227	161500	6864639200	96200	96200	96200	96200	752
153	20250227	161400	6864639200	96200	96200	96200	96200	0
154	20250227	161300	6864639200	96200	96200	96200	96200	0
155	20250227	161200	6864639200	96200	96200	96200	96200	0
156	20250227	161100	6864639200	96200	96200	96200	96200	0
157	20250227	161000	6864639200	96200	96200	96200	96200	0
158	20250227	160900	6864639200	96200	96200	96200	96200	0
159	20250227	160800	6864639200	96200	96200	96200	96200	0
160	20250227	160700	6864639200	96200	96200	96200	96200	0
161	20250227	160600	6864639200	96200	96200	96200	96200	0
162	20250227	160500	6864639200	96200	96200	96200	96200	0
163	20250227	160400	6864639200	96200	96200	96200	96200	0
164	20250227	160300	6864639200	96200	96200	96200	96200	0
165	20250227	160200	6864639200	96200	96200	96200	96200	0
166	20250227	160100	6864639200	96200	96200	96200	96200	0
167	20250227	160000	6864639200	96200	96200	96200	96200	0
168	20250227	155900	6864639200	96200	96200	96200	96200	0
169	20250227	155800	6864639200	96200	96200	96200	96200	0
170	20250227	155700	6864639200	96200	96200	96200	96200	0
171	20250227	155600	6864639200	96200	96200	96200	96200	0
172	20250227	155500	6864639200	96200	96200	96200	96200	0
173	20250227	155400	6864639200	96200	96200	96200	96200	0
174	20250227	155300	6864639200	96200	96200	96200	96200	0
175	20250227	155200	6864639200	96200	96200	96200	96200	0
176	20250227	155100	6864639200	96200	96200	96200	96200	0
177	20250227	155000	6864639200	96200	96200	96200	96200	0
178	20250227	154900	6864639200	96200	96200	96200	96200	0
179	20250227	154800	6864639200	96200	96200	96200	96200	0
180	20250227	154700	6864639200	96200	96200	96200	96200	0
181	20250227	154600	6864639200	96200	96200	96200	96200	0
182	20250227	154500	6864639200	96200	96200	96200	96200	752
183	20250227	154400	6864639200	96200	96200	96200	96200	0
184	20250227	154300	6864639200	96200	96200	96200	96200	0
185	20250227	154200	6864639200	96200	96200	96200	96200	0
186	20250227	154100	6864639200	96200	96200	96200	96200	0
187	20250227	154000	6864639200	96200	96200	96200	96200	0
188	20250227	153900	6864639200	96200	96200	96200	96200	0
189	20250227	153800	6864639200	96200	96200	96200	96200	0
190	20250227	153700	6864639200	96200	96200	96200	96200	0
191	20250227	153600	6864639200	96200	96200	96200	96200	0
192	20250227	153500	6864639200	96200	96200	96200	96200	0
193	20250227	153400	6864639200	96200	96200	96200	96200	0
194	20250227	153300	6864639200	96200	96200	96200	96200	0
195	20250227	153200	6864639200	96200	96200	96200	96200	0
196	20250227	153100	6864639200	96200	96200	96200	96200	0
197	20250227	153000	6864639200	96200	96200	96200	96200	752
198	20250227	152900	6792296800	96200	96200	96200	96200	0
199	20250227	152800	6792296800	96200	96200	96200	96200	0
200	20250227	152700	6792296800	96200	96200	96200	96200	0
201	20250227	152600	6792296800	96200	96200	96200	96200	0
202	20250227	152500	6792296800	96200	96200	96200	96200	0
203	20250227	152400	6792296800	96200	96200	96200	96200	0
204	20250227	152300	6792296800	96200	96200	96200	96200	0
205	20250227	152200	6792296800	96200	96200	96200	96200	0
206	20250227	152100	6792296800	96200	96200	96200	96200	0
207	20250227	152000	6792296800	96200	96200	96200	96200	0
208	20250227	151900	6792296800	96200	96200	96200	96200	9
209	20250227	151800	6791431000	96300	96300	96300	96300	2
210	20250227	151700	6791238400	96200	96300	96300	96200	132
211	20250227	151600	6778528600	96200	96200	96300	96200	12
212	20250227	151500	6777373800	96400	96300	96400	96200	615
213	20250227	151400	6718108500	96200	96400	96400	96200	87
214	20250227	151300	6709735100	96300	96400	96500	96300	308
215	20250227	151200	6680034000	96300	96300	96400	96300	25
216	20250227	151100	6677625400	96300	96300	96300	96200	369
217	20250227	151000	6642091900	96200	96100	96200	96000	654
218	20250227	150900	6579217900	96000	96000	96100	96000	79
219	20250227	150800	6571633700	95900	96100	96100	95900	102
220	20250227	150700	6561842000	96100	96000	96100	95900	226
221	20250227	150600	6540145100	96100	96000	96100	96000	45
222	20250227	150500	6535823400	96000	95900	96000	95900	21
223	20250227	150400	6533808100	95900	96000	96000	95900	44
224	20250227	150300	6529584500	96000	95900	96000	95900	39
225	20250227	150200	6525842000	96000	96000	96000	95900	36
226	20250227	150100	6522387300	95900	95900	96000	95800	207
227	20250227	150000	6502532500	95900	95800	96000	95800	84
228	20250227	145900	6494474800	95800	95800	96000	95600	58
229	20250227	145800	6488913000	95500	95600	95600	95500	50
230	20250227	145700	6484133200	95500	95800	95800	95500	87
231	20250227	145600	6475807000	95700	95700	95800	95700	43
232	20250227	145500	6471688300	95700	95800	95800	95700	23
233	20250227	145400	6469486000	95800	95800	95800	95700	26
234	20250227	145300	6466995800	95600	95800	95800	95600	12
235	20250227	145200	6465846600	95500	96000	96000	95300	287
236	20250227	145100	6438420000	96000	95900	96000	95900	24
237	20250227	145000	6436116300	95900	95900	96000	95900	9
238	20250227	144900	6435252900	95800	95800	96000	95800	66
239	20250227	144800	6428924000	95800	95800	95900	95800	17
240	20250227	144700	6427294200	95800	95900	95900	95800	12
241	20250227	144600	6426144300	95900	95800	95900	95800	33
242	20250227	144500	6422979900	95700	96000	96000	95700	31
243	20250227	144400	6420010000	95400	95800	95900	95400	50
244	20250227	144300	6415220500	95800	95800	95900	95600	75
245	20250227	144200	6408035200	95700	95600	95700	95500	24
246	20250227	144100	6405740900	95500	95200	95500	95200	64
247	20250227	144000	6399640800	95100	95500	95500	95100	556
248	20250227	143900	6346712800	95200	95800	96000	95200	1555
249	20250227	143800	6198652400	95900	95900	96000	95900	110
250	20250227	143700	6188092900	96000	96000	96000	95900	96
251	20250227	143600	6178881200	95900	95900	96000	95800	23
252	20250227	143500	6176676100	95900	95900	95900	95800	27
253	20250227	143400	6174087000	95900	95800	95900	95800	38
254	20250227	143300	6170444700	95800	95800	95900	95700	23
255	20250227	143200	6168240100	95700	95800	95900	95700	55
256	20250227	143100	6162970600	95600	95500	95600	95500	19
257	20250227	143000	6161154900	95400	95500	95500	95400	27
258	20250227	142900	6158576800	95500	95700	95800	95500	50
259	20250227	142800	6153792100	95700	95700	95800	95700	25
260	20250227	142700	6151399300	95700	95900	95900	95700	61
261	20250227	142600	6145553800	95800	95800	95900	95700	58
262	20250227	142500	6139997400	95800	95900	95900	95800	49
263	20250227	142400	6135298500	95800	95800	95800	95700	103
264	20250227	142300	6125431400	95800	95600	95800	95600	48
265	20250227	142200	6120837800	95600	95600	95600	95500	27
266	20250227	142100	6118257000	95600	95600	95700	95600	57
267	20250227	142000	6112807200	95600	95500	95600	95400	108
268	20250227	141900	6102489000	95400	95400	95500	95300	72
269	20250227	141800	6095618900	95400	95300	95400	95300	34
270	20250227	141700	6092376900	95300	95100	95400	95100	219
271	20250227	141600	6071504700	95100	95100	95200	95100	40
272	20250227	141500	6067699700	95100	95200	95400	95000	109
273	20250227	141400	6057329000	95100	95600	95600	95100	393
274	20250227	141300	6019852500	95700	96200	96200	95600	1151
275	20250227	141200	5909464200	96200	96300	96300	96200	63
276	20250227	141100	5903397700	96300	96200	96300	96200	16
277	20250227	141000	5901858100	96300	96300	96300	96200	80
278	20250227	140900	5894154300	96300	96200	96300	96200	44
279	20250227	140800	5889919600	96100	96200	96200	96100	21
280	20250227	140700	5887899600	96200	96200	96300	96200	30
281	20250227	140600	5885012200	96200	96200	96300	96200	18
282	20250227	140500	5883280000	96200	96300	96300	96200	36
283	20250227	140400	5879816100	96100	96200	96300	96100	65
284	20250227	140300	5873562400	96100	96200	96200	96100	8
285	20250227	140200	5872793000	96200	96200	96200	96100	22
286	20250227	140100	5870676800	96100	96200	96300	96100	133
287	20250227	140000	5857893100	96100	96200	96300	96100	100
288	20250227	135900	5848273100	96200	96200	96200	96100	19
289	20250227	135800	5846445700	96100	96200	96200	96100	54
290	20250227	135700	5841255500	96100	96100	96200	96100	46
291	20250227	135600	5836833500	96100	96200	96200	96100	30
292	20250227	135500	5833950300	96200	96200	96200	96100	44
293	20250227	135400	5829719900	96100	96200	96200	96100	16
294	20250227	135300	5828181000	96100	96000	96100	95900	90
295	20250227	135200	5819547100	96000	96100	96100	96000	234
296	20250227	135100	5797076000	96200	96200	96200	96100	39
297	20250227	135000	5793324600	96200	96200	96200	96100	18
298	20250227	134900	5791593200	96200	96200	96200	96100	8
299	20250227	134800	5790823900	96200	96200	96200	96200	2
300	20250227	134700	5790631500	96200	96200	96300	96100	253
301	20250227	134600	5766280000	96200	96200	96200	96100	10
302	20250227	134500	5765318400	96200	96200	96200	96200	31
303	20250227	134400	5762336200	96200	96200	96200	96100	12
304	20250227	134300	5761182100	96200	96100	96200	96100	10
305	20250227	134200	5760220200	96200	96100	96200	96000	53
306	20250227	134100	5755127000	96100	96100	96100	96100	4
307	20250227	134000	5754742600	96000	96000	96100	96000	33
308	20250227	133900	5751573400	96000	96000	96000	95900	68
309	20250227	133800	5745045900	96000	96000	96000	95900	45
310	20250227	133700	5740726200	96100	96000	96100	95900	46
311	20250227	133600	5736309200	96000	96000	96000	96000	8
312	20250227	133500	5735541200	96000	96100	96100	96000	206
313	20250227	133400	5715761400	96100	96100	96100	96100	53
314	20250227	133300	5710668100	96100	96100	96100	96000	36
315	20250227	133200	5707208800	96100	96000	96100	96000	190
316	20250227	133100	5688967300	96000	96000	96100	95900	87
317	20250227	133000	5680618900	96100	96100	96100	96100	14
318	20250227	132900	5679273500	96000	96200	96200	96000	28
319	20250227	132800	5676582400	96300	96400	96400	96200	59
320	20250227	132700	5670902200	96400	96200	96400	96200	151
321	20250227	132600	5656368600	96200	96100	96200	96100	12
322	20250227	132500	5655214700	96200	96100	96200	96100	34
323	20250227	132400	5651945400	96200	96100	96200	96100	15
324	20250227	132300	5650503200	96100	96200	96200	95800	62
325	20250227	132200	5644549500	95800	96400	96400	95800	2664
326	20250227	132100	5388406600	96300	96500	96500	96300	124
327	20250227	132000	5376462800	96400	96400	96400	96300	121
328	20250227	131900	5364802800	96500	96400	96500	96400	4
329	20250227	131800	5364417100	96500	96500	96500	96500	55
330	20250227	131700	5359109600	96500	96500	96500	96500	9
331	20250227	131600	5358241100	96500	96600	96600	96500	39
332	20250227	131500	5354477100	96500	96500	96500	96400	31
333	20250227	131400	5351486000	96500	96400	96500	96400	282
334	20250227	131300	5324300500	96500	96600	96600	96500	58
335	20250227	131200	5318701900	96500	96400	96500	96400	24
336	20250227	131100	5316386100	96400	96500	96500	96400	2
337	20250227	131000	5316193200	96500	96500	96600	96400	165
338	20250227	130900	5300271400	96500	96500	96500	96500	4
339	20250227	130800	5299885400	96500	96500	96500	96400	21
340	20250227	130700	5297859200	96500	96400	96500	96400	13
341	20250227	130600	5296605700	96400	96500	96500	96400	41
342	20250227	130500	5292653200	96700	96500	96700	96400	43
343	20250227	130400	5288500400	96400	96600	96600	96400	138
344	20250227	130300	5275174700	96700	96700	96700	96700	18
345	20250227	130200	5273434100	96600	96700	96700	96600	58
346	20250227	130100	5267825800	96700	96600	96700	96600	125
347	20250227	130000	5255738900	96700	96700	96700	96700	19
348	20250227	125900	5253901600	96600	96700	96700	96600	8
349	20250227	125800	5253128500	96700	96600	96700	96600	35
350	20250227	125700	5249746500	96600	96600	96600	96500	82
351	20250227	125600	5241827200	96700	96700	96700	96600	5
352	20250227	125500	5241343800	96700	96700	96700	96600	126
353	20250227	125400	5229170400	96700	96700	96700	96700	3
354	20250227	125300	5228880300	96600	96700	96700	96600	27
355	20250227	125200	5226270300	96700	96600	96700	96600	19
356	20250227	125100	5224434500	96600	96700	96700	96600	6
357	20250227	125000	5223854500	96700	96700	96700	96600	23
358	20250227	124900	5221630900	96700	96700	96700	96700	98
359	20250227	124800	5212154300	96800	96600	96800	96600	18
360	20250227	124700	5210414200	96600	96600	96600	96600	0
361	20250227	124600	5210414200	96600	96600	96600	96500	248
362	20250227	124500	5186479300	96600	96600	96600	96600	136
363	20250227	124400	5173341700	96600	96800	96800	96600	87
364	20250227	124300	5164928700	96800	96600	96800	96600	43
365	20250227	124200	5160769500	96700	96700	96700	96700	4
366	20250227	124100	5160382700	96700	96800	96800	96700	51
367	20250227	124000	5155449500	96700	96700	96700	96700	1
368	20250227	123900	5155352800	96700	96800	96800	96700	126
369	20250227	123800	5143166400	96800	96800	96800	96800	26
370	20250227	123700	5140649600	96700	96800	96800	96700	8
371	20250227	123600	5139875500	96700	96800	96800	96700	27
372	20250227	123500	5137262900	96800	96800	96800	96800	19
373	20250227	123400	5135423700	96700	96800	96800	96700	61
374	20250227	123300	5129524900	96800	96800	96900	96800	143
375	20250227	123200	5115674800	96800	96800	96800	96700	42
376	20250227	123100	5111609500	96800	96600	96800	96600	46
377	20250227	123000	5107158800	96700	96700	96700	96600	32
378	20250227	122900	5104064800	96600	96500	96600	96500	65
379	20250227	122800	5097785900	96500	96600	96600	96500	33
380	20250227	122700	5094599100	96500	96500	96500	96500	0
381	20250227	122600	5094599100	96500	96600	96600	96500	28
382	20250227	122500	5091894700	96600	96400	96600	96400	67
383	20250227	122400	5085429800	96500	96500	96500	96400	7
384	20250227	122300	5084754400	96500	96400	96500	96400	26
385	20250227	122200	5082245900	96500	96400	96500	96400	3
386	20250227	122100	5081956600	96500	96500	96500	96400	28
387	20250227	122000	5079255700	96200	96500	96500	96200	147
388	20250227	121900	5065095800	96500	96500	96500	96400	8
389	20250227	121800	5064324200	96500	96400	96500	96400	34
390	20250227	121700	5061045000	96300	96300	96300	96300	46
391	20250227	121600	5056615200	96400	96500	96500	96300	39
392	20250227	121500	5052855700	96300	96300	96300	96300	300
393	20250227	121400	5023965700	96300	96500	96500	96300	70
394	20250227	121300	5017218400	96600	96400	96600	96300	122
395	20250227	121200	5005464300	96300	96400	96400	96300	50
396	20250227	121100	5000645900	96500	96600	96600	96500	99
397	20250227	121000	4991090400	96500	96600	96600	96500	5
398	20250227	120900	4990607800	96500	96700	96700	96500	210
399	20250227	120800	4970336500	96700	96700	96700	96600	25
400	20250227	120700	4967919600	96700	96600	96700	96600	70
401	20250227	120600	4961150900	96600	96500	96700	96500	73
402	20250227	120500	4954101900	96500	96800	96800	96500	249
403	20250227	120400	4930022100	96900	96800	96900	96800	20
404	20250227	120300	4928084200	96900	97100	97100	96800	26
405	20250227	120200	4925564300	97000	97200	97200	97000	74
406	20250227	120100	4918379500	97100	97100	97200	97100	53
407	20250227	120000	4913231800	97200	97200	97200	97200	35
408	20250227	115900	4909829800	97300	97100	97400	96800	164
409	20250227	115800	4893870600	96700	97300	97300	96700	3007
410	20250227	115700	4602927700	97400	97300	97400	97300	162
411	20250227	115600	4587154800	97300	97300	97300	97200	52
412	20250227	115500	4582095500	97400	97400	97400	97300	131
413	20250227	115400	4569342300	97300	97400	97400	97300	154
414	20250227	115300	4554353800	97400	97400	97400	97300	88
415	20250227	115200	4545782800	97400	97400	97400	97300	76
416	20250227	115100	4538385000	97400	97200	97400	97200	244
417	20250227	115000	4514625500	97300	97300	97300	97200	96
418	20250227	114900	4505284900	97200	97200	97200	97100	17
419	20250227	114800	4503632900	97200	97200	97200	97200	81
420	20250227	114700	4495759700	97100	97100	97200	97100	67
421	20250227	114600	4489253100	97100	97100	97100	97100	46
422	20250227	114500	4484786500	97100	97100	97100	97000	61
423	20250227	114400	4478864500	97100	97100	97100	97100	52
424	20250227	114300	4473815300	97000	97100	97100	97000	34
425	20250227	114200	4470514300	97100	96900	97100	96900	217
426	20250227	114100	4449468500	97000	96900	97000	96900	84
427	20250227	114000	4441321700	97000	97000	97000	96900	26
428	20250227	113900	4438801300	97000	97000	97000	97000	100
429	20250227	113800	4429101300	97100	97100	97100	97000	84
430	20250227	113700	4420948600	97000	97100	97100	97000	70
431	20250227	113600	4414158200	97200	97000	97200	96900	128
432	20250227	113500	4401738700	97000	97100	97100	96800	132
433	20250227	113400	4388940500	97100	97300	97400	97100	155
434	20250227	113300	4373873000	97300	97300	97500	97300	604
435	20250227	113200	4315052100	97400	97300	97400	97300	237
436	20250227	113100	4291989000	97200	97200	97200	97100	599
437	20250227	113000	4233770700	97200	97200	97200	97100	60
438	20250227	112900	4227938900	97100	97100	97100	97000	70
439	20250227	112800	4221142500	97100	97000	97100	97000	35
440	20250227	112700	4217744200	97100	97100	97100	97000	178
441	20250227	112600	4200463500	97100	97100	97100	97000	45
442	20250227	112500	4196094600	97100	97000	97100	97000	139
443	20250227	112400	4182607000	97000	96800	97000	96800	64
444	20250227	112300	4176401600	96900	96900	96900	96800	104
445	20250227	112200	4166327500	96900	96900	97000	96800	39
446	20250227	112100	4162547500	96700	96700	96900	96700	632
447	20250227	112000	4101421200	96700	97200	97200	96700	389
448	20250227	111900	4063668200	97200	97200	97300	97200	175
449	20250227	111800	4046652500	97200	97300	97300	97200	146
450	20250227	111700	4032457600	97300	97200	97300	97200	106
451	20250227	111600	4022148400	97200	97200	97300	97100	225
452	20250227	111500	4000275400	97200	97100	97200	97100	63
453	20250227	111400	3994154200	97200	97100	97300	97100	115
454	20250227	111300	3982981200	97100	97000	97300	97000	247
455	20250227	111200	3958997600	97100	97000	97100	97000	164
456	20250227	111100	3943073500	97000	97000	97200	97000	957
457	20250227	111000	3850237300	97000	97400	97400	97000	1060
458	20250227	110900	3747367800	97400	97300	97500	97300	394
459	20250227	110800	3708988400	97200	97000	97200	97000	339
460	20250227	110700	3676060900	97100	96600	97100	96500	2244
461	20250227	110600	3458613400	96600	96000	96600	96000	5447
462	20250227	110500	2934061800	96000	96000	96000	96000	66
463	20250227	110400	2927725800	95900	96000	96000	95900	99
464	20250227	110300	2918223500	96000	96000	96000	96000	525
465	20250227	110200	2867823500	96000	96000	96000	95900	1097
466	20250227	110100	2762616300	95900	95800	96000	95800	904
467	20250227	110000	2675919600	95900	95700	95900	95700	267
468	20250227	105900	2650335100	95800	95800	95800	95800	115
469	20250227	105800	2639318100	95800	96000	96000	95800	359
470	20250227	105700	2604890300	95900	96000	96000	95900	84
471	20250227	105600	2596828900	96000	96000	96000	95900	70
472	20250227	105500	2590109900	96000	96000	96000	95900	129
473	20250227	105400	2577726200	96000	96000	96100	96000	560
474	20250227	105300	2523961700	96000	96000	96000	95900	84
475	20250227	105200	2515899100	95900	96000	96000	95900	23
476	20250227	105100	2513691200	96000	95900	96000	95900	105
477	20250227	105000	2503612500	96000	96000	96000	95900	84
478	20250227	104900	2495555800	95900	95900	96000	95900	1288
479	20250227	104800	2371930100	95900	96000	96000	95900	416
480	20250227	104700	2332032600	96000	95900	96000	95900	947
481	20250227	104600	2241210400	95900	96000	96000	95900	168
482	20250227	104500	2225096500	96000	95800	96000	95800	74
483	20250227	104400	2217997300	95800	96000	96000	95800	129
484	20250227	104300	2205623100	95900	95800	95900	95800	859
485	20250227	104200	2123246200	95900	95900	95900	95800	62
486	20250227	104100	2117300800	95800	95900	95900	95800	50
487	20250227	104000	2112509500	95900	95900	95900	95800	134
488	20250227	103900	2099665000	95800	95800	95800	95600	265
489	20250227	103800	2074281000	95800	95700	95800	95700	34
490	20250227	103700	2071024300	95700	95800	95800	95700	327
491	20250227	103600	2039718200	95800	95800	95800	95700	394
492	20250227	103500	2001973400	95800	95600	95800	95500	2039
493	20250227	103400	1806950500	95500	95500	95600	95500	11
494	20250227	103300	1805899800	95600	95600	95600	95500	96
495	20250227	103200	1796728800	95500	95500	95600	95500	34
496	20250227	103100	1793481400	95500	95400	95600	95400	57
497	20250227	103000	1788040300	95400	95400	95500	95400	947
498	20250227	102900	1697605600	95400	95400	95400	95400	64
499	20250227	102800	1691500000	95400	95400	95400	95400	65
500	20250227	102700	1685299000	95400	95400	95400	95300	7
501	20250227	102600	1684631400	95400	95500	95500	95400	71
502	20250227	102500	1677852100	95400	95400	95500	95400	107
503	20250227	102400	1667643700	95500	95500	95500	95400	121
504	20250227	102300	1656090500	95500	95400	95500	95400	857
505	20250227	102200	1574315800	95400	95300	95400	95300	274
506	20250227	102100	1548203400	95300	95200	95300	95200	120
507	20250227	102000	1536767500	95200	95200	95300	95200	221
508	20250227	101900	1515725500	95200	95200	95200	95200	39
509	20250227	101800	1512012700	95200	95100	95200	95000	101
510	20250227	101700	1502416100	95100	95000	95100	95000	250
511	20250227	101600	1478665600	95000	95200	95200	95000	300
512	20250227	101500	1450150300	95200	95200	95300	95200	174
513	20250227	101400	1433584400	95200	95300	95300	95200	314
514	20250227	101300	1403686700	95300	95200	95300	95200	50
515	20250227	101200	1398923700	95300	95400	95400	95300	118
516	20250227	101100	1387675500	95300	95400	95400	95300	61
517	20250227	101000	1381862100	95400	95300	95400	95300	79
518	20250227	100900	1374326400	95300	95300	95300	95300	2
519	20250227	100800	1374135800	95400	95400	95400	95400	126
520	20250227	100700	1362115400	95400	95500	95500	95300	78
521	20250227	100600	1354674100	95500	95500	95500	95400	103
522	20250227	100500	1344839600	95400	95400	95400	95400	895
523	20250227	100400	1259456600	95400	95400	95400	95300	211
524	20250227	100300	1239335200	95400	95400	95400	95300	127
525	20250227	100200	1227219600	95400	95300	95400	95300	7
526	20250227	100100	1226551900	95300	95200	95300	95200	61
527	20250227	100000	1220738700	95300	95300	95300	95200	66
528	20250227	095900	1214449100	95300	95100	95300	95100	399
529	20250227	095800	1176464000	95000	95100	95100	95000	199
530	20250227	095700	1157539300	95100	95000	95100	95000	45
531	20250227	095600	1153261500	94900	95000	95000	94900	101
532	20250227	095500	1143666700	95000	95100	95100	95000	51
533	20250227	095400	1138821500	95000	95000	95100	95000	687
534	20250227	095300	1073549900	95000	94800	95000	94800	505
535	20250227	095200	1025612000	94900	94900	94900	94900	59
536	20250227	095100	1020012900	94800	94900	94900	94800	8
537	20250227	095000	1019254200	94800	94800	94800	94800	41
538	20250227	094900	1015367400	94800	95000	95000	94800	273
539	20250227	094800	989479700	95000	95000	95000	94900	36
540	20250227	094700	986060100	94900	94900	95000	94900	68
541	20250227	094600	979600900	94800	94800	94900	94800	17
542	20250227	094500	977989000	94700	94700	94800	94700	84
543	20250227	094400	970028500	94700	95100	95100	94700	333
544	20250227	094300	938395600	95100	95100	95200	95000	535
545	20250227	094200	887528500	95100	95200	95200	95100	100
546	20250227	094100	878017000	95200	95200	95200	95100	202
547	20250227	094000	858787500	95200	95200	95200	95100	62
548	20250227	093900	852888200	95200	95200	95200	95000	46
549	20250227	093800	848511000	95100	95100	95200	95100	86
550	20250227	093700	840329300	95100	95200	95200	95100	46
551	20250227	093600	835954400	95200	95100	95200	95100	112
552	20250227	093500	825294500	95100	95100	95100	95000	27
553	20250227	093400	822727300	95100	95000	95100	95000	109
554	20250227	093300	812368800	95100	95200	95200	95100	90
555	20250227	093200	803806000	95200	95200	95200	95100	35
556	20250227	093100	800474500	95200	95000	95200	95000	322
557	20250227	093000	769865100	95000	95100	95100	95000	134
558	20250227	092900	757132900	95100	95100	95100	95100	86
559	20250227	092800	748954300	95100	95300	95300	95100	73
560	20250227	092700	742004800	95300	95000	95300	95000	224
561	20250227	092600	720693300	95100	95100	95100	95100	30
562	20250227	092500	717840300	95100	95000	95100	95000	97
563	20250227	092400	708622300	95000	95000	95000	95000	53
564	20250227	092300	703587300	95000	94900	95000	94900	51
565	20250227	092200	698743900	94900	94900	95000	94900	374
566	20250227	092100	663216800	94900	95000	95000	94900	55
567	20250227	092000	657996700	95000	94800	95000	94800	39
568	20250227	091900	654297700	94900	94800	94900	94800	208
569	20250227	091800	634563100	94700	94800	94800	94700	140
570	20250227	091700	621296800	94900	94800	94900	94800	23
571	20250227	091600	619116100	94700	94700	94700	94600	40
572	20250227	091500	615330800	94800	94700	95000	94700	839
573	20250227	091400	535696000	94800	94800	94800	94600	106
574	20250227	091300	525656200	94900	95000	95000	94900	95
575	20250227	091200	516638200	95000	95400	95400	95000	466
576	20250227	091100	472339600	95400	95000	95500	95000	800
577	20250227	091000	396128500	95000	94600	95000	94600	724
578	20250227	090900	327411300	94500	94400	94500	93700	723
579	20250227	090800	259194000	94400	94400	94500	94000	114
580	20250227	090700	248431200	94400	93900	94400	93900	742
581	20250227	090600	178625400	93900	93700	94100	93700	719
582	20250227	090500	111140500	93700	93700	93800	93600	207
583	20250227	090400	91744700	93800	93800	93800	93800	43
584	20250227	090300	87711300	93900	94000	94000	93600	107
585	20250227	090200	77661500	94200	93600	94200	93300	116
586	20250227	090100	66773100	93100	93600	93700	93100	418
587	20250227	090000	27850900	93500	93100	93600	93000	299