KissMeData/009450/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185200	1557817700	53900	53900	53900	53900	590
3	20240228	185100	1557817700	53900	53900	53900	53900	0
4	20240228	185000	1557817700	53900	53900	53900	53900	0
5	20240228	184900	1557817700	53900	53900	53900	53900	0
6	20240228	184800	1557817700	53900	53900	53900	53900	0
7	20240228	184700	1557817700	53900	53900	53900	53900	0
8	20240228	184600	1557817700	53900	53900	53900	53900	0
9	20240228	184500	1557817700	53900	53900	53900	53900	0
10	20240228	184400	1557817700	53900	53900	53900	53900	0
11	20240228	184300	1557817700	53900	53900	53900	53900	0
12	20240228	184200	1557817700	53900	53900	53900	53900	0
13	20240228	184100	1557817700	53900	53900	53900	53900	0
14	20240228	184000	1557817700	53900	53900	53900	53900	0
15	20240228	183900	1557817700	53900	53900	53900	53900	0
16	20240228	183800	1557817700	53900	53900	53900	53900	0
17	20240228	183700	1557817700	53900	53900	53900	53900	0
18	20240228	183600	1557817700	53900	53900	53900	53900	0
19	20240228	183500	1557817700	53900	53900	53900	53900	0
20	20240228	183400	1557817700	53900	53900	53900	53900	0
21	20240228	183300	1557817700	53900	53900	53900	53900	0
22	20240228	183200	1557817700	53900	53900	53900	53900	0
23	20240228	183100	1557817700	53900	53900	53900	53900	0
24	20240228	183000	1557817700	53900	53900	53900	53900	0
25	20240228	182900	1557817700	53900	53900	53900	53900	0
26	20240228	182800	1557817700	53900	53900	53900	53900	0
27	20240228	182700	1557817700	53900	53900	53900	53900	0
28	20240228	182600	1557817700	53900	53900	53900	53900	0
29	20240228	182500	1557817700	53900	53900	53900	53900	0
30	20240228	182400	1557817700	53900	53900	53900	53900	0
31	20240228	182300	1557817700	53900	53900	53900	53900	0
32	20240228	182200	1557817700	53900	53900	53900	53900	590
33	20240228	182100	1557817700	53900	53900	53900	53900	0
34	20240228	182000	1557817700	53900	53900	53900	53900	0
35	20240228	181900	1557817700	53900	53900	53900	53900	0
36	20240228	181800	1557817700	53900	53900	53900	53900	0
37	20240228	181700	1557817700	53900	53900	53900	53900	0
38	20240228	181600	1557817700	53900	53900	53900	53900	0
39	20240228	181500	1557817700	53900	53900	53900	53900	0
40	20240228	181400	1557817700	53900	53900	53900	53900	0
41	20240228	181300	1557817700	53900	53900	53900	53900	0
42	20240228	181200	1557817700	53900	53900	53900	53900	0
43	20240228	181100	1557817700	53900	53900	53900	53900	0
44	20240228	181000	1557817700	53900	53900	53900	53900	0
45	20240228	180900	1557817700	53900	53900	53900	53900	0
46	20240228	180800	1557817700	53900	53900	53900	53900	0
47	20240228	180700	1557817700	53900	53900	53900	53900	0
48	20240228	180600	1557817700	53900	53900	53900	53900	0
49	20240228	180500	1557817700	53900	53900	53900	53900	0
50	20240228	180400	1557817700	53900	53900	53900	53900	0
51	20240228	180300	1557817700	53900	53900	53900	53900	0
52	20240228	180200	1557817700	53900	53900	53900	53900	0
53	20240228	180100	1557817700	53900	53900	53900	53900	0
54	20240228	180000	1557817700	53900	53900	53900	53900	0
55	20240228	175900	1557817700	53900	53900	53900	53900	0
56	20240228	175800	1557817700	53900	53900	53900	53900	0
57	20240228	175700	1557817700	53900	53900	53900	53900	0
58	20240228	175600	1557817700	53900	53900	53900	53900	0
59	20240228	175500	1557817700	53900	53900	53900	53900	0
60	20240228	175400	1557817700	53900	53900	53900	53900	0
61	20240228	175300	1557817700	53900	53900	53900	53900	0
62	20240228	175200	1557817700	53900	53900	53900	53900	590
63	20240228	175100	1557817700	53900	53900	53900	53900	0
64	20240228	175000	1557817700	53900	53900	53900	53900	0
65	20240228	174900	1557817700	53900	53900	53900	53900	0
66	20240228	174800	1557817700	53900	53900	53900	53900	0
67	20240228	174700	1557817700	53900	53900	53900	53900	0
68	20240228	174600	1557817700	53900	53900	53900	53900	0
69	20240228	174500	1557817700	53900	53900	53900	53900	0
70	20240228	174400	1557817700	53900	53900	53900	53900	0
71	20240228	174300	1557817700	53900	53900	53900	53900	0
72	20240228	174200	1557817700	53900	53900	53900	53900	0
73	20240228	174100	1557817700	53900	53900	53900	53900	0
74	20240228	174000	1557817700	53900	53900	53900	53900	0
75	20240228	173900	1557817700	53900	53900	53900	53900	0
76	20240228	173800	1557817700	53900	53900	53900	53900	0
77	20240228	173700	1557817700	53900	53900	53900	53900	0
78	20240228	173600	1557817700	53900	53900	53900	53900	0
79	20240228	173500	1557817700	53900	53900	53900	53900	0
80	20240228	173400	1557817700	53900	53900	53900	53900	0
81	20240228	173300	1557817700	53900	53900	53900	53900	0
82	20240228	173200	1557817700	53900	53900	53900	53900	0
83	20240228	173100	1557817700	53900	53900	53900	53900	0
84	20240228	173000	1557817700	53900	53900	53900	53900	0
85	20240228	172900	1557817700	53900	53900	53900	53900	0
86	20240228	172800	1557817700	53900	53900	53900	53900	0
87	20240228	172700	1557817700	53900	53900	53900	53900	0
88	20240228	172600	1557817700	53900	53900	53900	53900	0
89	20240228	172500	1557817700	53900	53900	53900	53900	0
90	20240228	172400	1557817700	53900	53900	53900	53900	0
91	20240228	172300	1557817700	53900	53900	53900	53900	0
92	20240228	172200	1557817700	53900	53900	53900	53900	590
93	20240228	172100	1557817700	53900	53900	53900	53900	0
94	20240228	172000	1557817700	53900	53900	53900	53900	0
95	20240228	171900	1557817700	53900	53900	53900	53900	0
96	20240228	171800	1557817700	53900	53900	53900	53900	0
97	20240228	171700	1557817700	53900	53900	53900	53900	0
98	20240228	171600	1557817700	53900	53900	53900	53900	0
99	20240228	171500	1557817700	53900	53900	53900	53900	0
100	20240228	171400	1557817700	53900	53900	53900	53900	0
101	20240228	171300	1557817700	53900	53900	53900	53900	0
102	20240228	171200	1557817700	53900	53900	53900	53900	0
103	20240228	171100	1557817700	53900	53900	53900	53900	0
104	20240228	171000	1557817700	53900	53900	53900	53900	0
105	20240228	170900	1557817700	53900	53900	53900	53900	0
106	20240228	170800	1557817700	53900	53900	53900	53900	0
107	20240228	170700	1557817700	53900	53900	53900	53900	0
108	20240228	170600	1557817700	53900	53900	53900	53900	0
109	20240228	170500	1557817700	53900	53900	53900	53900	0
110	20240228	170400	1557817700	53900	53900	53900	53900	0
111	20240228	170300	1557817700	53900	53900	53900	53900	0
112	20240228	170200	1557817700	53900	53900	53900	53900	0
113	20240228	170100	1557817700	53900	53900	53900	53900	0
114	20240228	170000	1557817700	53900	53900	53900	53900	0
115	20240228	165900	1557817700	53900	53900	53900	53900	0
116	20240228	165800	1557817700	53900	53900	53900	53900	0
117	20240228	165700	1557817700	53900	53900	53900	53900	0
118	20240228	165600	1557817700	53900	53900	53900	53900	0
119	20240228	165500	1557817700	53900	53900	53900	53900	0
120	20240228	165400	1557817700	53900	53900	53900	53900	0
121	20240228	165300	1557817700	53900	53900	53900	53900	0
122	20240228	165200	1557817700	53900	53900	53900	53900	590
123	20240228	165100	1557817700	53900	53900	53900	53900	0
124	20240228	165000	1557817700	53900	53900	53900	53900	0
125	20240228	164900	1557817700	53900	53900	53900	53900	0
126	20240228	164800	1557817700	53900	53900	53900	53900	0
127	20240228	164700	1557817700	53900	53900	53900	53900	0
128	20240228	164600	1557817700	53900	53900	53900	53900	0
129	20240228	164500	1557817700	53900	53900	53900	53900	0
130	20240228	164400	1557817700	53900	53900	53900	53900	0
131	20240228	164300	1557817700	53900	53900	53900	53900	0
132	20240228	164200	1557817700	53900	53900	53900	53900	0
133	20240228	164100	1557817700	53900	53900	53900	53900	0
134	20240228	164000	1557817700	53900	53900	53900	53900	0
135	20240228	163900	1557817700	53900	53900	53900	53900	0
136	20240228	163800	1557817700	53900	53900	53900	53900	0
137	20240228	163700	1557817700	53900	53900	53900	53900	0
138	20240228	163600	1557817700	53900	53900	53900	53900	0
139	20240228	163500	1557817700	53900	53900	53900	53900	0
140	20240228	163400	1557817700	53900	53900	53900	53900	0
141	20240228	163300	1557817700	53900	53900	53900	53900	0
142	20240228	163200	1557817700	53900	53900	53900	53900	0
143	20240228	163100	1557817700	53900	53900	53900	53900	0
144	20240228	163000	1557817700	53900	53900	53900	53900	0
145	20240228	162900	1557817700	53900	53900	53900	53900	0
146	20240228	162800	1557817700	53900	53900	53900	53900	0
147	20240228	162700	1557817700	53900	53900	53900	53900	0
148	20240228	162600	1557817700	53900	53900	53900	53900	0
149	20240228	162500	1557817700	53900	53900	53900	53900	0
150	20240228	162400	1557817700	53900	53900	53900	53900	0
151	20240228	162300	1557817700	53900	53900	53900	53900	0
152	20240228	162200	1557817700	53900	53900	53900	53900	590
153	20240228	162100	1557817700	53900	53900	53900	53900	0
154	20240228	162000	1557817700	53900	53900	53900	53900	0
155	20240228	161900	1557817700	53900	53900	53900	53900	0
156	20240228	161800	1557817700	53900	53900	53900	53900	0
157	20240228	161700	1557817700	53900	53900	53900	53900	0
158	20240228	161600	1557817700	53900	53900	53900	53900	0
159	20240228	161500	1557817700	53900	53900	53900	53900	0
160	20240228	161400	1557817700	53900	53900	53900	53900	0
161	20240228	161300	1557817700	53900	53900	53900	53900	0
162	20240228	161200	1557817700	53900	53900	53900	53900	0
163	20240228	161100	1557817700	53900	53900	53900	53900	0
164	20240228	161000	1557817700	53900	53900	53900	53900	0
165	20240228	160900	1557817700	53900	53900	53900	53900	0
166	20240228	160800	1557817700	53900	53900	53900	53900	0
167	20240228	160700	1557817700	53900	53900	53900	53900	0
168	20240228	160600	1557817700	53900	53900	53900	53900	0
169	20240228	160500	1557817700	53900	53900	53900	53900	0
170	20240228	160400	1557817700	53900	53900	53900	53900	0
171	20240228	160300	1557817700	53900	53900	53900	53900	0
172	20240228	160200	1557817700	53900	53900	53900	53900	0
173	20240228	160100	1557817700	53900	53900	53900	53900	0
174	20240228	160000	1557817700	53900	53900	53900	53900	0
175	20240228	155900	1557817700	53900	53900	53900	53900	0
176	20240228	155800	1557817700	53900	53900	53900	53900	0
177	20240228	155700	1557817700	53900	53900	53900	53900	0
178	20240228	155600	1557817700	53900	53900	53900	53900	0
179	20240228	155500	1557817700	53900	53900	53900	53900	0
180	20240228	155400	1557817700	53900	53900	53900	53900	0
181	20240228	155300	1557817700	53900	53900	53900	53900	0
182	20240228	155200	1557817700	53900	53900	53900	53900	590
183	20240228	155100	1557817700	53900	53900	53900	53900	0
184	20240228	155000	1557817700	53900	53900	53900	53900	0
185	20240228	154900	1557817700	53900	53900	53900	53900	0
186	20240228	154800	1557817700	53900	53900	53900	53900	0
187	20240228	154700	1557817700	53900	53900	53900	53900	0
188	20240228	154600	1557817700	53900	53900	53900	53900	0
189	20240228	154500	1557817700	53900	53900	53900	53900	0
190	20240228	154400	1557817700	53900	53900	53900	53900	0
191	20240228	154300	1557817700	53900	53900	53900	53900	0
192	20240228	154200	1557817700	53900	53900	53900	53900	0
193	20240228	154100	1557817700	53900	53900	53900	53900	0
194	20240228	154000	1557817700	53900	53900	53900	53900	0
195	20240228	153900	1557817700	53900	53900	53900	53900	0
196	20240228	153800	1557817700	53900	53900	53900	53900	0
197	20240228	153700	1557817700	53900	53900	53900	53900	0
198	20240228	153600	1557817700	53900	53900	53900	53900	0
199	20240228	153500	1557817700	53900	53900	53900	53900	0
200	20240228	153400	1557817700	53900	53900	53900	53900	0
201	20240228	153300	1557817700	53900	53900	53900	53900	0
202	20240228	153200	1557817700	53900	53900	53900	53900	0
203	20240228	153100	1557817700	53900	53900	53900	53900	0
204	20240228	153000	1557817700	53900	53900	53900	53900	590
205	20240228	152900	1526016700	54200	54200	54200	54200	0
206	20240228	152800	1526016700	54200	54200	54200	54200	0
207	20240228	152700	1526016700	54200	54200	54200	54200	0
208	20240228	152600	1526016700	54200	54200	54200	54200	0
209	20240228	152500	1526016700	54200	54200	54200	54200	0
210	20240228	152400	1526016700	54200	54200	54200	54200	0
211	20240228	152300	1526016700	54200	54200	54200	54200	0
212	20240228	152200	1526016700	54200	54200	54200	54200	0
213	20240228	152100	1526016700	54200	54200	54200	54200	0
214	20240228	152000	1526016700	54200	54200	54200	54200	0
215	20240228	151900	1526016700	54200	54200	54200	54200	1
216	20240228	151800	1525962500	54200	54200	54200	54000	19
217	20240228	151700	1524932900	54200	54200	54200	54200	10
218	20240228	151600	1524390900	54300	54200	54300	54200	156
219	20240228	151500	1515933700	53900	54100	54100	53800	1421
220	20240228	151400	1439436200	54200	54200	54300	54100	52
221	20240228	151300	1436621800	54300	54200	54300	54200	6
222	20240228	151200	1436296100	54300	54200	54300	54200	17
223	20240228	151100	1435373500	54300	54300	54300	54200	21
224	20240228	151000	1434234000	54400	54300	54400	54300	107
225	20240228	150900	1428417900	54300	54500	54500	54300	306
226	20240228	150800	1411797000	54500	54200	54500	54200	169
227	20240228	150700	1402620500	54200	54200	54200	54200	20
228	20240228	150600	1401536500	54200	54200	54200	54200	23
229	20240228	150500	1400289900	54200	54200	54200	54200	8
230	20240228	150400	1399856300	54200	54200	54200	54200	15
231	20240228	150300	1399043300	54200	54200	54200	54200	9
232	20240228	150200	1398555500	54100	54100	54100	54100	2
233	20240228	150100	1398447300	54200	54200	54200	54200	32
234	20240228	150000	1396712900	54100	54200	54200	54100	35
235	20240228	145900	1394819300	54200	54300	54300	54100	163
236	20240228	145800	1385984000	54200	54300	54300	54200	9
237	20240228	145700	1385495400	54300	54300	54300	54300	12
238	20240228	145600	1384843800	54300	54300	54300	54300	8
239	20240228	145500	1384409400	54300	54200	54300	54200	5
240	20240228	145400	1384138300	54300	54200	54300	54200	16
241	20240228	145300	1383270200	54300	54300	54300	54300	0
242	20240228	145200	1383270200	54300	54200	54300	54000	31
243	20240228	145100	1381593300	54000	54000	54000	54000	0
244	20240228	145000	1381593300	54000	54400	54400	54000	16
245	20240228	144900	1380724700	54100	54300	54300	54100	63
246	20240228	144800	1377305400	54200	54300	54300	54200	8
247	20240228	144700	1376871500	54300	54100	54300	54100	237
248	20240228	144600	1364044300	54100	54300	54300	54100	8
249	20240228	144500	1363610500	54300	54200	54300	54200	16
250	20240228	144400	1362742100	54300	54300	54300	54300	5
251	20240228	144300	1362470600	54200	54300	54300	54100	69
252	20240228	144200	1358735600	54300	54300	54300	54300	10
253	20240228	144100	1358192600	54200	54300	54300	54200	14
254	20240228	144000	1357433000	54300	54300	54300	54200	21
255	20240228	143900	1356293700	54300	54300	54300	54300	4
256	20240228	143800	1356076500	54300	54300	54300	54200	10
257	20240228	143700	1355534200	54300	54300	54300	54200	15
258	20240228	143600	1354720500	54300	54400	54400	54300	11
259	20240228	143500	1354122300	54300	54300	54300	54200	13
260	20240228	143400	1353417000	54400	54300	54400	54200	35
261	20240228	143300	1351517300	54400	54400	54400	54400	9
262	20240228	143200	1351027700	54400	54400	54400	54400	5
263	20240228	143100	1350755700	54400	54400	54400	54400	9
264	20240228	143000	1350266100	54400	54400	54400	54400	6
265	20240228	142900	1349939700	54400	54400	54400	54400	4
266	20240228	142800	1349722100	54400	54500	54500	54400	10
267	20240228	142700	1349178000	54300	54300	54300	54300	18
268	20240228	142600	1348200600	54300	54300	54300	54300	25
269	20240228	142500	1346843100	54200	54300	54300	54200	107
270	20240228	142400	1341043100	54300	54400	54400	54300	15
271	20240228	142300	1340228000	54400	54400	54400	54400	3
272	20240228	142200	1340064800	54400	54400	54400	54400	5
273	20240228	142100	1339792800	54400	54400	54400	54400	34
274	20240228	142000	1337943200	54300	54300	54300	54300	1
275	20240228	141900	1337888900	54300	54300	54300	54300	11
276	20240228	141800	1337291600	54400	54300	54400	54200	456
277	20240228	141700	1312564700	54400	54400	54400	54400	1
278	20240228	141600	1312510300	54300	54400	54400	54300	179
279	20240228	141500	1302773700	54300	54500	54500	54300	1677
280	20240228	141400	1211703400	54500	54500	54500	54500	8
281	20240228	141300	1211267400	54500	54500	54500	54500	13
282	20240228	141200	1210558900	54500	54500	54500	54500	13
283	20240228	141100	1209850400	54500	54500	54500	54500	11
284	20240228	141000	1209250900	54500	54500	54500	54500	28
285	20240228	140900	1207724900	54500	54400	54500	54400	64
286	20240228	140800	1204239100	54400	54400	54400	54400	169
287	20240228	140700	1195045500	54400	54400	54400	54400	10
288	20240228	140600	1194501500	54400	54400	54400	54300	15
289	20240228	140500	1193686500	54400	54400	54400	54400	3
290	20240228	140400	1193523300	54400	54400	54400	54400	8
291	20240228	140300	1193088100	54800	54800	54800	54800	3
292	20240228	140200	1192923700	54800	54600	54800	54600	8
293	20240228	140100	1192486700	54800	54300	54800	54300	43
294	20240228	140000	1190146700	54300	54600	54600	54300	153
295	20240228	135900	1181807800	54800	54800	54800	54800	0
296	20240228	135800	1181807800	54800	54700	54800	54700	25
297	20240228	135700	1180439800	54800	54800	54800	54800	0
298	20240228	135600	1180439800	54800	54800	54800	54700	263
299	20240228	135500	1166039100	54800	54800	54800	54800	54
300	20240228	135400	1163079900	54900	54700	54900	54700	251
301	20240228	135300	1149339400	54600	54600	54600	54600	11
302	20240228	135200	1148738800	54700	54700	54700	54700	9
303	20240228	135100	1148246500	54600	54600	54600	54600	11
304	20240228	135000	1147645900	54700	54700	54700	54700	8
305	20240228	134900	1147208300	54700	54700	54700	54700	6
306	20240228	134800	1146880100	54600	54600	54600	54600	10
307	20240228	134700	1146334100	54700	54700	54700	54700	7
308	20240228	134600	1145951200	54600	54700	54700	54600	12
309	20240228	134500	1145295900	54700	54700	54700	54700	7
310	20240228	134400	1144913000	54700	54700	54700	54700	1
311	20240228	134300	1144858300	54700	54700	54700	54700	5
312	20240228	134200	1144584800	54600	54600	54600	54600	0
313	20240228	134100	1144584800	54600	54700	54700	54600	15
314	20240228	134000	1143765400	54500	54700	54700	54500	28
315	20240228	133900	1142239200	54600	54600	54600	54600	8
316	20240228	133800	1141802400	54600	54600	54600	54600	16
317	20240228	133700	1140928800	54600	54700	54700	54600	72
318	20240228	133600	1136997500	54700	54600	54700	54600	12
319	20240228	133500	1136342200	54700	54700	54700	54700	1
320	20240228	133400	1136287500	54700	54600	54700	54600	13
321	20240228	133300	1135577400	54600	54700	54700	54600	12
322	20240228	133200	1134922100	54700	54700	54700	54700	1
323	20240228	133100	1134867400	54600	54600	54600	54600	1
324	20240228	133000	1134812800	54700	54700	54700	54700	6
325	20240228	132900	1134484600	54700	54600	54700	54600	51
326	20240228	132800	1131699900	54700	54700	54700	54700	2
327	20240228	132700	1131590500	54700	54700	54700	54700	1
328	20240228	132600	1131535800	54700	54700	54700	54700	0
329	20240228	132500	1131535800	54700	54700	54700	54700	73
330	20240228	132400	1127542700	54800	54800	54800	54800	1
331	20240228	132300	1127487900	54800	54700	54800	54700	17
332	20240228	132200	1126557900	54600	54600	54600	54600	100
333	20240228	132100	1121097900	54700	54700	54700	54700	109
334	20240228	132000	1115135600	54400	54600	54600	54300	1464
335	20240228	131900	1035262200	54600	54600	54600	54600	1
336	20240228	131800	1035207600	54600	54500	54600	54500	12
337	20240228	131700	1034553400	54600	54600	54600	54600	0
338	20240228	131600	1034553400	54600	54600	54600	54600	7
339	20240228	131500	1034171200	54500	54600	54600	54500	47
340	20240228	131400	1031606100	54600	54600	54600	54600	15
341	20240228	131300	1030787100	54600	54500	54600	54500	12
342	20240228	131200	1030133000	54600	54600	54600	54600	5
343	20240228	131100	1029860000	54500	54500	54500	54500	41
344	20240228	131000	1027625500	54500	54500	54500	54500	11
345	20240228	130900	1027026000	54600	54600	54600	54600	1
346	20240228	130800	1026971400	54500	54600	54600	54500	14
347	20240228	130700	1026208300	54600	54600	54600	54600	6
348	20240228	130600	1025880700	54500	54500	54600	54500	17
349	20240228	130500	1024954000	54500	54500	54600	54500	75
350	20240228	130400	1020865900	54600	54600	54600	54600	0
351	20240228	130300	1020865900	54600	54600	54600	54600	4
352	20240228	130200	1020647500	54600	54600	54600	54600	1
353	20240228	130100	1020592900	54600	54700	54700	54600	24
354	20240228	130000	1019282000	54600	54700	54700	54600	13
355	20240228	125900	1018572000	54700	54700	54700	54700	3
356	20240228	125800	1018407900	54700	54600	54700	54400	195
357	20240228	125700	1007781200	54700	54700	54700	54700	1
358	20240228	125600	1007726500	54700	54700	54700	54700	10
359	20240228	125500	1007179500	54600	54600	54700	54600	86
360	20240228	125400	1002482600	54500	54500	54500	54500	9
361	20240228	125300	1001992100	54500	54600	54600	54500	671
362	20240228	125200	965371800	54700	54700	54700	54700	1
363	20240228	125100	965317100	54700	54600	54700	54600	2
364	20240228	125000	965207800	54600	54600	54600	54600	12
365	20240228	124900	964552600	54700	54700	54700	54700	2
366	20240228	124800	964443200	54600	54600	54600	54600	10
367	20240228	124700	963897200	54700	54700	54700	54700	0
368	20240228	124600	963897200	54700	54700	54700	54700	2
369	20240228	124500	963787800	54700	54700	54700	54700	0
370	20240228	124400	963787800	54700	54700	54700	54700	0
371	20240228	124300	963787800	54700	54700	54700	54700	0
372	20240228	124200	963787800	54700	54700	54700	54700	2
373	20240228	124100	963678400	54700	54700	54700	54700	3
374	20240228	124000	963514300	54600	54600	54600	54600	11
375	20240228	123900	962913700	54600	54600	54600	54600	0
376	20240228	123800	962913700	54600	54700	54700	54600	9
377	20240228	123700	962421800	54600	54700	54700	54600	27
378	20240228	123600	960947400	54700	54700	54700	54700	3
379	20240228	123500	960783300	54600	54700	54700	54600	28
380	20240228	123400	959254400	54700	54700	54700	54700	1
381	20240228	123300	959199700	54600	54600	54600	54600	1
382	20240228	123200	959145100	54700	54700	54700	54700	1
383	20240228	123100	959090400	54700	54700	54700	54700	0
384	20240228	123000	959090400	54700	54600	54700	54600	13
385	20240228	122900	958380400	54700	54700	54700	54700	3
386	20240228	122800	958216300	54700	54700	54700	54700	1
387	20240228	122700	958161600	54600	54600	54600	54600	21
388	20240228	122600	957015000	54600	54600	54600	54600	10
389	20240228	122500	956469000	54700	54600	54700	54600	47
390	20240228	122400	953902200	54700	54700	54700	54700	0
391	20240228	122300	953902200	54700	54700	54700	54700	4
392	20240228	122200	953683400	54600	54600	54600	54600	11
393	20240228	122100	953082800	54700	54700	54700	54700	3
394	20240228	122000	952918700	54600	54700	54700	54600	12
395	20240228	121900	952263400	54700	54700	54700	54700	0
396	20240228	121800	952263400	54700	54700	54700	54700	7
397	20240228	121700	951880500	54600	54600	54600	54600	10
398	20240228	121600	951334500	54700	54700	54700	54700	4
399	20240228	121500	951115700	54600	54600	54600	54600	11
400	20240228	121400	950515100	54700	54700	54700	54700	4
401	20240228	121300	950296300	54700	54700	54700	54700	0
402	20240228	121200	950296300	54700	54700	54700	54700	11
403	20240228	121100	949694600	54600	54600	54600	54600	0
404	20240228	121000	949694600	54600	54600	54600	54600	11
405	20240228	120900	949094000	54700	54700	54700	54700	5
406	20240228	120800	948820500	54600	54600	54600	54600	0
407	20240228	120700	948820500	54600	54600	54700	54600	40
408	20240228	120600	946636400	54600	54600	54600	54600	1
409	20240228	120500	946581800	54700	54700	54700	54700	1
410	20240228	120400	946527100	54700	54700	54700	54700	1
411	20240228	120300	946472400	54700	54700	54700	54700	8
412	20240228	120200	946034800	54600	54500	54600	54500	52
413	20240228	120100	943196600	54500	54500	54500	54500	19
414	20240228	120000	942161100	54500	54500	54500	54500	1
415	20240228	115900	942106600	54400	54400	54500	54400	34
416	20240228	115800	940256800	54500	54400	54500	54400	15
417	20240228	115700	939439600	54400	54400	54500	54400	89
418	20240228	115600	934591500	54400	54400	54500	54400	52
419	20240228	115500	931761800	54400	54400	54500	54400	18
420	20240228	115400	930782500	54400	54400	54500	54400	33
421	20240228	115300	928986700	54400	54500	54500	54400	15
422	20240228	115200	928170500	54400	54500	54500	54400	29
423	20240228	115100	926592600	54400	54400	54400	54400	16
424	20240228	115000	925722200	54500	54500	54500	54400	9
425	20240228	114900	925232300	54400	54400	54500	54400	32
426	20240228	114800	923491000	54400	54500	54500	54400	19
427	20240228	114700	922457100	54500	54400	54500	54400	35
428	20240228	114600	920552300	54400	54400	54400	54400	13
429	20240228	114500	919845100	54400	54400	54500	54400	21
430	20240228	114400	918701900	54400	54400	54500	54400	65
431	20240228	114300	915165700	54500	54400	54500	54400	28
432	20240228	114200	913641300	54500	54400	54500	54400	28
433	20240228	114100	912118000	54400	54500	54500	54400	18
434	20240228	114000	911138100	54400	54400	54400	54400	16
435	20240228	113900	910267700	54400	54400	54500	54400	40
436	20240228	113800	908091600	54500	54400	54500	54400	24
437	20240228	113700	906785200	54400	54400	54500	54400	28
438	20240228	113600	905261900	54500	54400	54500	54400	16
439	20240228	113500	904390900	54400	54400	54500	54400	18
440	20240228	113400	903411500	54400	54400	54500	54400	31
441	20240228	113300	901724700	54400	54400	54500	54400	26
442	20240228	113200	900309300	54400	54500	54500	54400	20
443	20240228	113100	899219900	54400	54400	54400	54400	52
444	20240228	113000	896391100	54400	54400	54400	54400	25
445	20240228	112900	895031100	54500	54400	54500	54400	22
446	20240228	112800	893833400	54400	54400	54400	54400	13
447	20240228	112700	893126200	54500	54400	54500	54400	15
448	20240228	112600	892309700	54400	54500	54500	54400	28
449	20240228	112500	890786100	54400	54300	54400	54300	23
450	20240228	112400	889535900	54400	54400	54400	54400	115
451	20240228	112300	883279900	54400	54400	54500	54400	72
452	20240228	112200	879361700	54300	54300	54400	54300	25
453	20240228	112100	878003300	54300	54400	54400	54300	42
454	20240228	112000	875720900	54300	54300	54400	54300	19
455	20240228	111900	874688900	54300	54300	54400	54300	47
456	20240228	111800	872134800	54300	54400	54400	54300	46
457	20240228	111700	869633900	54300	54400	54400	54300	19
458	20240228	111600	868601900	54300	54400	54400	54300	33
459	20240228	111500	866809100	54400	54300	54400	54300	14
460	20240228	111400	866048800	54300	54400	54400	54300	52
461	20240228	111300	863220300	54300	54400	54400	54300	410
462	20240228	111200	840917300	54400	54400	54500	54400	59
463	20240228	111100	837704300	54400	54400	54500	54400	51
464	20240228	111000	834929400	54500	54400	54500	54400	11
465	20240228	110900	834330900	54400	54200	54400	54200	427
466	20240228	110800	811141400	54200	54300	54300	54200	68
467	20240228	110700	807450700	54300	54300	54400	54200	333
468	20240228	110600	789374200	54200	54300	54300	54200	183
469	20240228	110500	779438700	54300	54500	54500	54300	350
470	20240228	110400	760399300	54400	54400	54500	54400	50
471	20240228	110300	757678200	54400	54400	54500	54400	39
472	20240228	110200	755554300	54400	54500	54500	54400	14
473	20240228	110100	754792300	54400	54500	54500	54400	69
474	20240228	110000	751035600	54500	54700	54700	54400	393
475	20240228	105900	729604400	54600	54700	54700	54600	52
476	20240228	105800	726760300	54800	54700	54800	54700	20
477	20240228	105700	725665900	54700	54700	54800	54700	15
478	20240228	105600	724845200	54800	54700	54800	54700	24
479	20240228	105500	723531400	54700	54900	54900	54700	14
480	20240228	105400	722765400	54900	54700	54900	54700	39
481	20240228	105300	720629500	54800	54900	54900	54800	128
482	20240228	105200	713614800	54800	55000	55000	54800	119
483	20240228	105100	707081800	54900	54900	55000	54900	15
484	20240228	105000	706258100	54900	54900	54900	54800	32
485	20240228	104900	704502300	54900	54900	54900	54800	14
486	20240228	104800	703734300	54900	54900	54900	54900	24
487	20240228	104700	702416700	54900	54800	54900	54800	20
488	20240228	104600	701319200	54900	54900	55000	54900	65
489	20240228	104500	697750600	54900	54900	55000	54900	45
490	20240228	104400	695279100	54900	55000	55000	54900	17
491	20240228	104300	694345700	54900	55000	55000	54900	52
492	20240228	104200	691488300	54900	54900	54900	54900	14
493	20240228	104100	690719700	55000	55100	55100	55000	21
494	20240228	104000	689564600	55000	55100	55100	55000	151
495	20240228	103900	681249100	55100	55100	55100	55100	74
496	20240228	103800	677171700	55200	55100	55200	55100	46
497	20240228	103700	674634000	55200	55000	55200	55000	29
498	20240228	103600	673036100	55000	55100	55200	55000	62
499	20240228	103500	669615800	55000	55000	55100	55000	29
500	20240228	103400	668019200	55000	54900	55000	54900	35
501	20240228	103300	666094500	55000	55000	55000	54900	117
502	20240228	103200	659659800	55000	55100	55200	55000	79
503	20240228	103100	655307900	55100	55000	55100	55000	35
504	20240228	103000	653382800	55100	55000	55100	55000	27
505	20240228	102900	651896400	55000	54900	55000	54900	24
506	20240228	102800	650577000	54900	54900	55200	54900	30
507	20240228	102700	648928800	54900	55000	55200	54900	122
508	20240228	102600	642209400	55000	55100	55100	55000	216
509	20240228	102500	630315100	55100	55100	55200	55100	70
510	20240228	102400	626452700	55000	55000	55000	55000	13
511	20240228	102300	625737700	54900	55100	55100	54900	71
512	20240228	102200	621828200	55100	55000	55100	55000	112
513	20240228	102100	615667200	55000	55000	55000	55000	3
514	20240228	102000	615502200	55000	55100	55200	55000	107
515	20240228	101900	609606700	55100	55200	55200	55100	18
516	20240228	101800	608614300	55200	55000	55200	55000	135
517	20240228	101700	601175200	55000	55200	55200	54900	28
518	20240228	101600	599633400	54900	55000	55100	54800	83
519	20240228	101500	595065200	55000	55000	55100	55000	34
520	20240228	101400	593195100	55000	54800	55000	54800	43
521	20240228	101300	590832300	54800	54900	54900	54800	185
522	20240228	101200	580690400	55000	54900	55000	54900	34
523	20240228	101100	578823700	54700	54800	54800	54700	20
524	20240228	101000	577729000	54800	54900	55000	54800	170
525	20240228	100900	568396900	54900	55100	55200	54900	340
526	20240228	100800	549671500	55200	55400	55400	55200	102
527	20240228	100700	544040300	55100	55100	55400	55100	76
528	20240228	100600	539835600	55500	55300	55500	55000	853
529	20240228	100500	492819200	55500	55300	55500	55300	70
530	20240228	100400	488940000	55300	55200	55300	55100	284
531	20240228	100300	473266700	55300	55400	55400	55300	499
532	20240228	100200	445660400	55400	55400	55400	55400	5
533	20240228	100100	445383400	55400	55400	55400	55400	74
534	20240228	100000	441283800	55500	55300	55500	55300	355
535	20240228	095900	421607900	55200	55100	55200	55100	140
536	20240228	095800	413881400	55100	55100	55100	55100	68
537	20240228	095700	410134600	55100	55100	55100	55100	65
538	20240228	095600	406553100	55000	55000	55000	55000	107
539	20240228	095500	400668100	54900	55000	55000	54900	19
540	20240228	095400	399624900	55000	55000	55000	55000	99
541	20240228	095300	394179900	54700	55000	55000	54700	1924
542	20240228	095200	288896700	55000	55000	55000	55000	60
543	20240228	095100	285596700	54900	55000	55000	54900	50
544	20240228	095000	282846800	55000	55000	55000	55000	31
545	20240228	094900	281141800	55000	54800	55000	54800	642
546	20240228	094800	245885600	54600	54700	54800	54600	116
547	20240228	094700	239538700	54700	54700	54700	54700	49
548	20240228	094600	236858400	54700	54700	54700	54700	0
549	20240228	094500	236858400	54700	54700	54700	54700	43
550	20240228	094400	234506300	54700	54700	54700	54700	0
551	20240228	094300	234506300	54700	54700	54700	54700	0
552	20240228	094200	234506300	54700	54700	54700	54700	42
553	20240228	094100	232208900	54500	54500	54500	54500	0
554	20240228	094000	232208900	54500	54700	54700	54500	2
555	20240228	093900	232099700	54700	54700	54700	54700	41
556	20240228	093800	229857000	54600	54700	54700	54600	35
557	20240228	093700	227945900	54700	54700	54700	54700	1
558	20240228	093600	227891200	54700	54700	54700	54700	42
559	20240228	093500	225593800	54800	54800	54800	54800	1
560	20240228	093400	225539000	54800	54600	54800	54500	48
561	20240228	093300	222920300	54600	54600	54600	54600	135
562	20240228	093200	215549300	54700	54600	54700	54600	12
563	20240228	093100	214893100	54700	54600	54800	54600	19
564	20240228	093000	213853800	54800	54700	54800	54700	41
565	20240228	092900	211609000	54600	54500	54600	54500	23
566	20240228	092800	210355400	54500	54500	54500	54500	53
567	20240228	092700	207466900	54500	54800	54900	54500	200
568	20240228	092600	196551700	54600	54900	54900	54600	188
569	20240228	092500	186283400	54900	54900	54900	54900	6
570	20240228	092400	185954000	54900	54700	54900	54600	75
571	20240228	092300	181847100	54700	54700	54700	54700	10
572	20240228	092200	181300100	54700	54800	54800	54700	138
573	20240228	092100	173738000	54800	54700	54900	54700	144
574	20240228	092000	165840400	54700	54500	54700	54400	242
575	20240228	091900	152635400	54500	54500	54500	54400	61
576	20240228	091800	149316300	54500	54200	54500	54100	1461
577	20240228	091700	70125500	54200	54200	54200	54200	6
578	20240228	091600	69800300	54100	54100	54100	54100	65
579	20240228	091500	66283800	54100	54100	54100	54100	211
580	20240228	091400	54868700	54000	54000	54000	54000	7
581	20240228	091300	54490700	54000	53900	54000	53900	128
582	20240228	091200	47578900	54000	54000	54000	54000	61
583	20240228	091100	44284900	53900	53900	53900	53900	7
584	20240228	091000	43907600	54000	53900	54000	53900	102
585	20240228	090900	38401200	53900	53900	54000	53900	107
586	20240228	090800	32630000	53900	54000	54000	53900	52
587	20240228	090700	29826200	53900	53900	53900	53900	3
588	20240228	090600	29664500	54000	54000	54000	54000	0
589	20240228	090500	29664500	54000	54000	54000	54000	8
590	20240228	090400	29232500	54000	54000	54000	54000	0
591	20240228	090300	29232500	54000	54000	54000	54000	8
592	20240228	090200	28800500	54100	53800	54100	53800	132
593	20240228	090100	21695900	53800	54100	54100	53800	300
594	20240228	090000	5525600	54200	54200	54200	54000	102