KissMeData/033780/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191500	9324649900	92000	92000	92000	92000	13471
3	20240228	191400	9324649900	92000	92000	92000	92000	0
4	20240228	191300	9324649900	92000	92000	92000	92000	0
5	20240228	191200	9324649900	92000	92000	92000	92000	0
6	20240228	191100	9324649900	92000	92000	92000	92000	0
7	20240228	191000	9324649900	92000	92000	92000	92000	0
8	20240228	190900	9324649900	92000	92000	92000	92000	0
9	20240228	190800	9324649900	92000	92000	92000	92000	0
10	20240228	190700	9324649900	92000	92000	92000	92000	0
11	20240228	190600	9324649900	92000	92000	92000	92000	0
12	20240228	190500	9324649900	92000	92000	92000	92000	0
13	20240228	190400	9324649900	92000	92000	92000	92000	0
14	20240228	190300	9324649900	92000	92000	92000	92000	0
15	20240228	190200	9324649900	92000	92000	92000	92000	0
16	20240228	190100	9324649900	92000	92000	92000	92000	0
17	20240228	190000	9324649900	92000	92000	92000	92000	0
18	20240228	185900	9324649900	92000	92000	92000	92000	0
19	20240228	185800	9324649900	92000	92000	92000	92000	0
20	20240228	185700	9324649900	92000	92000	92000	92000	0
21	20240228	185600	9324649900	92000	92000	92000	92000	0
22	20240228	185500	9324649900	92000	92000	92000	92000	0
23	20240228	185400	9324649900	92000	92000	92000	92000	0
24	20240228	185300	9324649900	92000	92000	92000	92000	0
25	20240228	185200	9324649900	92000	92000	92000	92000	0
26	20240228	185100	9324649900	92000	92000	92000	92000	0
27	20240228	185000	9324649900	92000	92000	92000	92000	0
28	20240228	184900	9324649900	92000	92000	92000	92000	0
29	20240228	184800	9324649900	92000	92000	92000	92000	0
30	20240228	184700	9324649900	92000	92000	92000	92000	0
31	20240228	184600	9324649900	92000	92000	92000	92000	0
32	20240228	184500	9324649900	92000	92000	92000	92000	13471
33	20240228	184400	9324649900	92000	92000	92000	92000	0
34	20240228	184300	9324649900	92000	92000	92000	92000	0
35	20240228	184200	9324649900	92000	92000	92000	92000	0
36	20240228	184100	9324649900	92000	92000	92000	92000	0
37	20240228	184000	9324649900	92000	92000	92000	92000	0
38	20240228	183900	9324649900	92000	92000	92000	92000	0
39	20240228	183800	9324649900	92000	92000	92000	92000	0
40	20240228	183700	9324649900	92000	92000	92000	92000	0
41	20240228	183600	9324649900	92000	92000	92000	92000	0
42	20240228	183500	9324649900	92000	92000	92000	92000	0
43	20240228	183400	9324649900	92000	92000	92000	92000	0
44	20240228	183300	9324649900	92000	92000	92000	92000	0
45	20240228	183200	9324649900	92000	92000	92000	92000	0
46	20240228	183100	9324649900	92000	92000	92000	92000	0
47	20240228	183000	9324649900	92000	92000	92000	92000	0
48	20240228	182900	9324649900	92000	92000	92000	92000	0
49	20240228	182800	9324649900	92000	92000	92000	92000	0
50	20240228	182700	9324649900	92000	92000	92000	92000	0
51	20240228	182600	9324649900	92000	92000	92000	92000	0
52	20240228	182500	9324649900	92000	92000	92000	92000	0
53	20240228	182400	9324649900	92000	92000	92000	92000	0
54	20240228	182300	9324649900	92000	92000	92000	92000	0
55	20240228	182200	9324649900	92000	92000	92000	92000	0
56	20240228	182100	9324649900	92000	92000	92000	92000	0
57	20240228	182000	9324649900	92000	92000	92000	92000	0
58	20240228	181900	9324649900	92000	92000	92000	92000	0
59	20240228	181800	9324649900	92000	92000	92000	92000	0
60	20240228	181700	9324649900	92000	92000	92000	92000	0
61	20240228	181600	9324649900	92000	92000	92000	92000	0
62	20240228	181500	9324649900	92000	92000	92000	92000	13471
63	20240228	181400	9324649900	92000	92000	92000	92000	0
64	20240228	181300	9324649900	92000	92000	92000	92000	0
65	20240228	181200	9324649900	92000	92000	92000	92000	0
66	20240228	181100	9324649900	92000	92000	92000	92000	0
67	20240228	181000	9324649900	92000	92000	92000	92000	0
68	20240228	180900	9324649900	92000	92000	92000	92000	0
69	20240228	180800	9324649900	92000	92000	92000	92000	0
70	20240228	180700	9324649900	92000	92000	92000	92000	0
71	20240228	180600	9324649900	92000	92000	92000	92000	0
72	20240228	180500	9324649900	92000	92000	92000	92000	0
73	20240228	180400	9324649900	92000	92000	92000	92000	0
74	20240228	180300	9324649900	92000	92000	92000	92000	0
75	20240228	180200	9324649900	92000	92000	92000	92000	0
76	20240228	180100	9324649900	92000	92000	92000	92000	0
77	20240228	180000	9324649900	92000	92000	92000	92000	0
78	20240228	175900	9324649900	92000	92000	92000	92000	0
79	20240228	175800	9324649900	92000	92000	92000	92000	0
80	20240228	175700	9324649900	92000	92000	92000	92000	0
81	20240228	175600	9324649900	92000	92000	92000	92000	0
82	20240228	175500	9324649900	92000	92000	92000	92000	0
83	20240228	175400	9324649900	92000	92000	92000	92000	0
84	20240228	175300	9324649900	92000	92000	92000	92000	0
85	20240228	175200	9324649900	92000	92000	92000	92000	0
86	20240228	175100	9324649900	92000	92000	92000	92000	0
87	20240228	175000	9324649900	92000	92000	92000	92000	0
88	20240228	174900	9324649900	92000	92000	92000	92000	0
89	20240228	174800	9324649900	92000	92000	92000	92000	0
90	20240228	174700	9324649900	92000	92000	92000	92000	0
91	20240228	174600	9324649900	92000	92000	92000	92000	0
92	20240228	174500	9324649900	92000	92000	92000	92000	13471
93	20240228	174400	9324649900	92000	92000	92000	92000	0
94	20240228	174300	9324649900	92000	92000	92000	92000	0
95	20240228	174200	9324649900	92000	92000	92000	92000	0
96	20240228	174100	9324649900	92000	92000	92000	92000	0
97	20240228	174000	9324649900	92000	92000	92000	92000	0
98	20240228	173900	9324649900	92000	92000	92000	92000	0
99	20240228	173800	9324649900	92000	92000	92000	92000	0
100	20240228	173700	9324649900	92000	92000	92000	92000	0
101	20240228	173600	9324649900	92000	92000	92000	92000	0
102	20240228	173500	9324649900	92000	92000	92000	92000	0
103	20240228	173400	9324649900	92000	92000	92000	92000	0
104	20240228	173300	9324649900	92000	92000	92000	92000	0
105	20240228	173200	9324649900	92000	92000	92000	92000	0
106	20240228	173100	9324649900	92000	92000	92000	92000	0
107	20240228	173000	9324649900	92000	92000	92000	92000	0
108	20240228	172900	9324649900	92000	92000	92000	92000	0
109	20240228	172800	9324649900	92000	92000	92000	92000	0
110	20240228	172700	9324649900	92000	92000	92000	92000	0
111	20240228	172600	9324649900	92000	92000	92000	92000	0
112	20240228	172500	9324649900	92000	92000	92000	92000	0
113	20240228	172400	9324649900	92000	92000	92000	92000	0
114	20240228	172300	9324649900	92000	92000	92000	92000	0
115	20240228	172200	9324649900	92000	92000	92000	92000	0
116	20240228	172100	9324649900	92000	92000	92000	92000	0
117	20240228	172000	9324649900	92000	92000	92000	92000	0
118	20240228	171900	9324649900	92000	92000	92000	92000	0
119	20240228	171800	9324649900	92000	92000	92000	92000	0
120	20240228	171700	9324649900	92000	92000	92000	92000	0
121	20240228	171600	9324649900	92000	92000	92000	92000	0
122	20240228	171500	9324649900	92000	92000	92000	92000	13471
123	20240228	171400	9324649900	92000	92000	92000	92000	0
124	20240228	171300	9324649900	92000	92000	92000	92000	0
125	20240228	171200	9324649900	92000	92000	92000	92000	0
126	20240228	171100	9324649900	92000	92000	92000	92000	0
127	20240228	171000	9324649900	92000	92000	92000	92000	0
128	20240228	170900	9324649900	92000	92000	92000	92000	0
129	20240228	170800	9324649900	92000	92000	92000	92000	0
130	20240228	170700	9324649900	92000	92000	92000	92000	0
131	20240228	170600	9324649900	92000	92000	92000	92000	0
132	20240228	170500	9324649900	92000	92000	92000	92000	0
133	20240228	170400	9324649900	92000	92000	92000	92000	0
134	20240228	170300	9324649900	92000	92000	92000	92000	0
135	20240228	170200	9324649900	92000	92000	92000	92000	0
136	20240228	170100	9324649900	92000	92000	92000	92000	0
137	20240228	170000	9324649900	92000	92000	92000	92000	0
138	20240228	165900	9324649900	92000	92000	92000	92000	0
139	20240228	165800	9324649900	92000	92000	92000	92000	0
140	20240228	165700	9324649900	92000	92000	92000	92000	0
141	20240228	165600	9324649900	92000	92000	92000	92000	0
142	20240228	165500	9324649900	92000	92000	92000	92000	0
143	20240228	165400	9324649900	92000	92000	92000	92000	0
144	20240228	165300	9324649900	92000	92000	92000	92000	0
145	20240228	165200	9324649900	92000	92000	92000	92000	0
146	20240228	165100	9324649900	92000	92000	92000	92000	0
147	20240228	165000	9324649900	92000	92000	92000	92000	0
148	20240228	164900	9324649900	92000	92000	92000	92000	0
149	20240228	164800	9324649900	92000	92000	92000	92000	0
150	20240228	164700	9324649900	92000	92000	92000	92000	0
151	20240228	164600	9324649900	92000	92000	92000	92000	0
152	20240228	164500	9324649900	92000	92000	92000	92000	13471
153	20240228	164400	9324649900	92000	92000	92000	92000	0
154	20240228	164300	9324649900	92000	92000	92000	92000	0
155	20240228	164200	9324649900	92000	92000	92000	92000	0
156	20240228	164100	9324649900	92000	92000	92000	92000	0
157	20240228	164000	9324649900	92000	92000	92000	92000	0
158	20240228	163900	9324649900	92000	92000	92000	92000	0
159	20240228	163800	9324649900	92000	92000	92000	92000	0
160	20240228	163700	9324649900	92000	92000	92000	92000	0
161	20240228	163600	9324649900	92000	92000	92000	92000	0
162	20240228	163500	9324649900	92000	92000	92000	92000	0
163	20240228	163400	9324649900	92000	92000	92000	92000	0
164	20240228	163300	9324649900	92000	92000	92000	92000	0
165	20240228	163200	9324649900	92000	92000	92000	92000	0
166	20240228	163100	9324649900	92000	92000	92000	92000	0
167	20240228	163000	9324649900	92000	92000	92000	92000	0
168	20240228	162900	9324649900	92000	92000	92000	92000	0
169	20240228	162800	9324649900	92000	92000	92000	92000	0
170	20240228	162700	9324649900	92000	92000	92000	92000	0
171	20240228	162600	9324649900	92000	92000	92000	92000	0
172	20240228	162500	9324649900	92000	92000	92000	92000	0
173	20240228	162400	9324649900	92000	92000	92000	92000	0
174	20240228	162300	9324649900	92000	92000	92000	92000	0
175	20240228	162200	9324649900	92000	92000	92000	92000	0
176	20240228	162100	9324649900	92000	92000	92000	92000	0
177	20240228	162000	9324649900	92000	92000	92000	92000	0
178	20240228	161900	9324649900	92000	92000	92000	92000	0
179	20240228	161800	9324649900	92000	92000	92000	92000	0
180	20240228	161700	9324649900	92000	92000	92000	92000	0
181	20240228	161600	9324649900	92000	92000	92000	92000	0
182	20240228	161500	9324649900	92000	92000	92000	92000	13471
183	20240228	161400	9324649900	92000	92000	92000	92000	0
184	20240228	161300	9324649900	92000	92000	92000	92000	0
185	20240228	161200	9324649900	92000	92000	92000	92000	0
186	20240228	161100	9324649900	92000	92000	92000	92000	0
187	20240228	161000	9324649900	92000	92000	92000	92000	0
188	20240228	160900	9324649900	92000	92000	92000	92000	0
189	20240228	160800	9324649900	92000	92000	92000	92000	0
190	20240228	160700	9324649900	92000	92000	92000	92000	0
191	20240228	160600	9324649900	92000	92000	92000	92000	0
192	20240228	160500	9324649900	92000	92000	92000	92000	0
193	20240228	160400	9324649900	92000	92000	92000	92000	0
194	20240228	160300	9324649900	92000	92000	92000	92000	0
195	20240228	160200	9324649900	92000	92000	92000	92000	0
196	20240228	160100	9324649900	92000	92000	92000	92000	0
197	20240228	160000	9324649900	92000	92000	92000	92000	0
198	20240228	155900	9324649900	92000	92000	92000	92000	0
199	20240228	155800	9324649900	92000	92000	92000	92000	0
200	20240228	155700	9324649900	92000	92000	92000	92000	0
201	20240228	155600	9324649900	92000	92000	92000	92000	0
202	20240228	155500	9324649900	92000	92000	92000	92000	0
203	20240228	155400	9324649900	92000	92000	92000	92000	0
204	20240228	155300	9324649900	92000	92000	92000	92000	0
205	20240228	155200	9324649900	92000	92000	92000	92000	0
206	20240228	155100	9324649900	92000	92000	92000	92000	0
207	20240228	155000	9324649900	92000	92000	92000	92000	0
208	20240228	154900	9324649900	92000	92000	92000	92000	0
209	20240228	154800	9324649900	92000	92000	92000	92000	0
210	20240228	154700	9324649900	92000	92000	92000	92000	0
211	20240228	154600	9324649900	92000	92000	92000	92000	0
212	20240228	154500	9324649900	92000	92000	92000	92000	13471
213	20240228	154400	9324649900	92000	92000	92000	92000	0
214	20240228	154300	9324649900	92000	92000	92000	92000	0
215	20240228	154200	9324649900	92000	92000	92000	92000	0
216	20240228	154100	9324649900	92000	92000	92000	92000	0
217	20240228	154000	9324649900	92000	92000	92000	92000	0
218	20240228	153900	9324649900	92000	92000	92000	92000	0
219	20240228	153800	9324649900	92000	92000	92000	92000	0
220	20240228	153700	9324649900	92000	92000	92000	92000	0
221	20240228	153600	9324649900	92000	92000	92000	92000	0
222	20240228	153500	9324649900	92000	92000	92000	92000	0
223	20240228	153400	9324649900	92000	92000	92000	92000	0
224	20240228	153300	9324649900	92000	92000	92000	92000	0
225	20240228	153200	9324649900	92000	92000	92000	92000	0
226	20240228	153100	9324649900	92000	92000	92000	92000	0
227	20240228	153000	9324649900	92000	92000	92000	92000	13471
228	20240228	152900	8085317900	92100	92100	92100	92100	0
229	20240228	152800	8085317900	92100	92100	92100	92100	0
230	20240228	152700	8085317900	92100	92100	92100	92100	0
231	20240228	152600	8085317900	92100	92100	92100	92100	0
232	20240228	152500	8085317900	92100	92100	92100	92100	0
233	20240228	152400	8085317900	92100	92100	92100	92100	0
234	20240228	152300	8085317900	92100	92100	92100	92100	0
235	20240228	152200	8085317900	92100	92100	92100	92100	0
236	20240228	152100	8085317900	92100	92100	92100	92100	0
237	20240228	152000	8085317900	92100	92100	92100	92100	0
238	20240228	151900	8085317900	92100	91900	92200	91900	750
239	20240228	151800	8016316800	92200	92000	92200	91900	384
240	20240228	151700	7980978400	92000	91900	92000	91900	238
241	20240228	151600	7959084900	91900	91900	92100	91900	260
242	20240228	151500	7935162300	92000	92000	92000	91900	644
243	20240228	151400	7875922500	92000	91900	92000	91900	172
244	20240228	151300	7860105700	92000	91900	92000	91800	199
245	20240228	151200	7841810500	91900	92000	92000	91900	260
246	20240228	151100	7817907200	92000	91900	92000	91700	269
247	20240228	151000	7793197300	91700	91800	92000	91700	605
248	20240228	150900	7737664300	91900	91900	92000	91800	774
249	20240228	150800	7666532100	92000	92000	92000	91900	195
250	20240228	150700	7648597300	92000	92000	92000	91900	150
251	20240228	150600	7634804300	92000	91900	92000	91900	195
252	20240228	150500	7616873000	92000	91900	92000	91900	278
253	20240228	150400	7591314000	91900	92000	92000	91900	149
254	20240228	150300	7577610800	91900	91800	91900	91800	203
255	20240228	150200	7558962400	91900	91800	92000	91800	244
256	20240228	150100	7536533800	91800	91800	92000	91600	226
257	20240228	150000	7515769900	91900	92000	92000	91600	512
258	20240228	145900	7468741700	91900	92000	92000	91900	211
259	20240228	145800	7449341700	91900	92000	92000	91900	182
260	20240228	145700	7432609900	91900	91900	92000	91900	139
261	20240228	145600	7419834800	91900	91900	92000	91900	56
262	20240228	145500	7414686500	92000	92000	92100	91900	801
263	20240228	145400	7341023000	91900	91900	92000	91900	94
264	20240228	145300	7332382600	91900	91800	92000	91800	1126
265	20240228	145200	7228906500	91900	91900	91900	91800	194
266	20240228	145100	7211086100	91800	91900	91900	91800	95
267	20240228	145000	7202363800	91800	91800	91900	91800	168
268	20240228	144900	7186938700	91800	91800	91900	91800	151
269	20240228	144800	7173076000	91900	91800	91900	91600	918
270	20240228	144700	7088879400	91700	91800	91800	91700	215
271	20240228	144600	7069160500	91700	91700	91800	91700	86
272	20240228	144500	7061272900	91800	91700	91800	91700	202
273	20240228	144400	7042740000	91800	91800	91800	91700	82
274	20240228	144300	7035218800	91700	91700	91800	91700	172
275	20240228	144200	7019443400	91700	91700	91800	91700	94
276	20240228	144100	7010821900	91700	91700	91800	91700	96
277	20240228	144000	7002018300	91700	91700	91800	91700	134
278	20240228	143900	6989728900	91700	91800	91800	91700	113
279	20240228	143800	6979364200	91700	91700	91800	91700	157
280	20240228	143700	6964965400	91700	91700	91800	91700	157
281	20240228	143600	6950562300	91700	91700	91800	91700	58
282	20240228	143500	6945240900	91800	91900	92000	91500	1153
283	20240228	143400	6839550100	91900	91900	92000	91900	143
284	20240228	143300	6826403200	92000	91900	92100	91700	1577
285	20240228	143200	6681584100	91900	92000	92000	91900	48
286	20240228	143100	6677171500	92000	92000	92000	91900	95
287	20240228	143000	6668438100	91900	91900	92000	91900	244
288	20240228	142900	6645997900	91900	91900	92000	91900	123
289	20240228	142800	6634690200	92000	91900	92000	91900	95
290	20240228	142700	6625952700	92000	91900	92000	91900	84
291	20240228	142600	6618231200	92000	91900	92000	91800	110
292	20240228	142500	6608122600	91900	91800	91900	91800	161
293	20240228	142400	6593332500	91900	91900	91900	91800	33
294	20240228	142300	6590302100	91900	92000	92000	91700	1085
295	20240228	142200	6490586200	92000	92000	92000	91900	111
296	20240228	142100	6480381100	92000	91900	92000	91900	82
297	20240228	142000	6472843800	92000	92000	92000	91900	174
298	20240228	141900	6456840600	92000	92000	92000	91900	86
299	20240228	141800	6448935300	92000	91900	92000	91900	173
300	20240228	141700	6433026600	91900	91900	92000	91900	121
301	20240228	141600	6421901300	92000	92000	92000	91900	81
302	20240228	141500	6414451600	92000	92000	92000	91900	207
303	20240228	141400	6395413700	92000	91900	92000	91900	120
304	20240228	141300	6384380800	91900	92000	92000	91900	199
305	20240228	141200	6366075100	92000	92000	92100	92000	25
306	20240228	141100	6363774100	92000	92000	92100	92000	734
307	20240228	141000	6296182600	92000	92000	92100	91900	216
308	20240228	140900	6276310300	92000	92000	92000	91900	90
309	20240228	140800	6268031200	92000	92100	92100	92000	140
310	20240228	140700	6255140000	92100	91700	92100	91700	600
311	20240228	140600	6200019900	92000	92000	92100	91600	1359
312	20240228	140500	6075285600	91900	91900	92000	91900	87
313	20240228	140400	6067288700	91900	91900	91900	91900	11
314	20240228	140300	6066277800	92000	91900	92000	91900	132
315	20240228	140200	6054141000	91900	92000	92000	91900	88
316	20240228	140100	6046051900	91900	91900	92100	91900	208
317	20240228	140000	6026919200	92000	91900	92000	91900	111
318	20240228	135900	6016710100	92000	91900	92000	91900	110
319	20240228	135800	6006599100	92000	92000	92000	91900	133
320	20240228	135700	5994369300	92000	92000	92000	91900	49
321	20240228	135600	5989863300	91900	92100	92100	91900	104
322	20240228	135500	5980291700	92100	92100	92100	92000	100
323	20240228	135400	5971088700	92100	92000	92200	91900	70
324	20240228	135300	5964645800	91900	92000	92200	91900	215
325	20240228	135200	5944854500	92000	92100	92100	92000	103
326	20240228	135100	5935375600	92000	92000	92100	92000	78
327	20240228	135000	5928199400	92000	92100	92100	91900	139
328	20240228	134900	5915410700	92100	92000	92100	92000	90
329	20240228	134800	5907127500	92100	92000	92100	92000	45
330	20240228	134700	5902986100	92000	92200	92200	92000	96
331	20240228	134600	5894152600	92200	91900	92200	91900	243
332	20240228	134500	5871805400	92000	91900	92000	91900	74
333	20240228	134400	5865002800	91900	92000	92000	91900	27
334	20240228	134300	5862520000	92000	92000	92100	91900	234
335	20240228	134200	5840990600	91900	91800	92000	91800	71
336	20240228	134100	5834470900	91900	91800	91900	91800	128
337	20240228	134000	5822713600	91900	91900	92000	91700	856
338	20240228	133900	5744122300	92000	92000	92000	91900	112
339	20240228	133800	5733823300	92000	92100	92100	91900	194
340	20240228	133700	5715979700	92100	92000	92100	91900	182
341	20240228	133600	5699235400	92000	92000	92300	91900	1299
342	20240228	133500	5579487100	91900	92100	92200	91900	312
343	20240228	133400	5550779400	92200	92100	92200	92100	69
344	20240228	133300	5544423300	92200	92000	92200	92000	548
345	20240228	133200	5493935500	92000	92200	92200	92000	436
346	20240228	133100	5453764100	92200	92200	92200	92100	160
347	20240228	133000	5439017500	92100	92100	92200	92100	69
348	20240228	132900	5432661800	92200	92100	92200	92100	178
349	20240228	132800	5416265600	92200	92100	92200	92000	256
350	20240228	132700	5392686600	92200	92200	92200	92100	502
351	20240228	132600	5346445800	92100	92200	92200	92100	113
352	20240228	132500	5336033400	92100	92100	92200	92100	58
353	20240228	132400	5330691100	92100	91900	92200	91900	744
354	20240228	132300	5262219200	92000	92000	92000	91900	112
355	20240228	132200	5251920400	92000	91900	92000	91900	131
356	20240228	132100	5239878800	92000	91900	92000	91900	69
357	20240228	132000	5233535900	91900	91900	92000	91900	11
358	20240228	131900	5232524600	91900	91900	92000	91900	58
359	20240228	131800	5227194200	92000	91900	92000	91800	655
360	20240228	131700	5167011300	91900	91900	92000	91900	119
361	20240228	131600	5156070200	91900	92000	92000	91900	145
362	20240228	131500	5142738300	91900	91900	92000	91900	316
363	20240228	131400	5113696300	92000	92000	92100	91900	292
364	20240228	131300	5086832900	92000	92000	92100	92000	96
365	20240228	131200	5077996600	92100	92100	92100	92000	109
366	20240228	131100	5067968000	92100	92000	92100	92000	64
367	20240228	131000	5062079700	92100	92100	92100	92000	83
368	20240228	130900	5054440600	92100	92000	92100	92000	306
369	20240228	130800	5026266300	92100	92100	92100	92000	181
370	20240228	130700	5009611500	92100	92000	92100	92000	144
371	20240228	130600	4996354700	92000	92100	92100	92000	59
372	20240228	130500	4990926300	92100	92100	92100	92000	84
373	20240228	130400	4983196600	92100	92000	92100	92000	43
374	20240228	130300	4979238700	92100	92000	92100	92000	46
375	20240228	130200	4975002500	92100	92100	92100	92000	178
376	20240228	130100	4958619000	92100	92000	92100	92000	9
377	20240228	130000	4957790800	92000	92100	92100	92000	4
378	20240228	125900	4957422600	92100	92000	92100	91900	1798
379	20240228	125800	4791968800	92000	92000	92000	91900	24
380	20240228	125700	4789761000	92000	91900	92000	91900	37
381	20240228	125600	4786357500	92000	92000	92000	91900	142
382	20240228	125500	4773294700	92000	92000	92000	91900	123
383	20240228	125400	4761982900	92000	92000	92000	92000	4
384	20240228	125300	4761614900	92000	91900	92000	91900	62
385	20240228	125200	4755913200	91900	92000	92000	91900	5
386	20240228	125100	4755453400	92000	92000	92000	91900	30
387	20240228	125000	4752694600	92000	91900	92000	91900	54
388	20240228	124900	4747729900	92000	91900	92000	91900	49
389	20240228	124800	4743224100	92000	92000	92000	92000	42
390	20240228	124700	4739360100	92000	92000	92000	91900	81
391	20240228	124600	4731908400	92000	92000	92000	91900	28
392	20240228	124500	4729332500	91900	91900	92000	91900	62
393	20240228	124400	4723631500	92000	92000	92000	92000	14
394	20240228	124300	4722343500	92000	92000	92000	92000	1
395	20240228	124200	4722251500	91900	91900	92000	91900	23
396	20240228	124100	4720135900	91900	92000	92000	91900	11
397	20240228	124000	4719124700	92000	92000	92000	92000	49
398	20240228	123900	4714616700	92000	91900	92000	91900	49
399	20240228	123800	4710111800	91900	91900	91900	91800	36
400	20240228	123700	4706806000	91900	91700	91900	91700	201
401	20240228	123600	4688349700	91800	91900	92000	91800	175
402	20240228	123500	4672272400	91900	91900	92000	91900	7
403	20240228	123400	4671628900	91900	91800	92000	91800	41
404	20240228	123300	4667859300	91900	91900	91900	91900	135
405	20240228	123200	4655452800	91900	91900	91900	91800	218
406	20240228	123100	4635432500	91900	92000	92000	91900	171
407	20240228	123000	4619714300	92000	92000	92000	92000	43
408	20240228	122900	4615758300	92000	91900	92000	91900	7
409	20240228	122800	4615114500	92000	91900	92000	91900	20
410	20240228	122700	4613274700	91900	91900	92000	91900	45
411	20240228	122600	4609137100	91900	92000	92000	91900	40
412	20240228	122500	4605457400	92000	91900	92000	91900	481
413	20240228	122400	4561242700	92000	91900	92000	91900	7
414	20240228	122300	4560599100	92000	92000	92000	91900	110
415	20240228	122200	4550486600	92000	91900	92000	91900	3
416	20240228	122100	4550210800	92000	91900	92000	91900	90
417	20240228	122000	4541937100	91900	92000	92000	91900	22
418	20240228	121900	4539913500	92000	92000	92000	92000	24
419	20240228	121800	4537705500	92000	91800	92000	91800	485
420	20240228	121700	4493119900	91800	91800	91900	91800	140
421	20240228	121600	4480260700	91900	91700	91900	91700	278
422	20240228	121500	4454756700	91700	91800	91800	91600	212
423	20240228	121400	4435331800	91800	91800	91900	91700	526
424	20240228	121300	4387059000	91800	91800	91900	91800	25
425	20240228	121200	4384763600	91800	91900	91900	91800	59
426	20240228	121100	4379345700	91900	91900	91900	91800	76
427	20240228	121000	4372363900	91900	91900	91900	91800	15
428	20240228	120900	4370986000	91900	91900	91900	91900	16
429	20240228	120800	4369515600	91900	91800	91900	91800	73
430	20240228	120700	4362813700	91800	91800	91900	91800	5
431	20240228	120600	4362354500	91800	91800	91900	91800	31
432	20240228	120500	4359505900	91900	91800	91900	91800	61
433	20240228	120400	4353904500	91800	91900	91900	91800	554
434	20240228	120300	4303042100	91900	92000	92000	91800	820
435	20240228	120200	4227684200	92000	91900	92000	91900	9
436	20240228	120100	4226857000	92000	91900	92000	91900	310
437	20240228	120000	4198362200	91900	91900	91900	91800	28
438	20240228	115900	4195789500	91900	91900	91900	91800	53
439	20240228	115800	4190920400	91900	91800	91900	91700	809
440	20240228	115700	4116639300	91800	91800	91800	91800	60
441	20240228	115600	4111131300	91800	91700	91800	91700	136
442	20240228	115500	4098652400	91700	91800	91800	91700	84
443	20240228	115400	4090944400	91700	91800	91800	91700	204
444	20240228	115300	4072220200	91800	91800	91800	91700	91
445	20240228	115200	4063873400	91800	91800	91800	91700	205
446	20240228	115100	4045056000	91800	91700	91800	91600	84
447	20240228	115000	4037351700	91700	91800	91800	91600	90
448	20240228	114900	4029102400	91800	91800	91800	91700	296
449	20240228	114800	4001948800	91700	91800	91800	91700	82
450	20240228	114700	3994421500	91800	91800	91800	91700	147
451	20240228	114600	3980937900	91800	91700	91800	91700	56
452	20240228	114500	3975799800	91800	91800	91800	91700	82
453	20240228	114400	3968276600	91800	91800	91800	91700	69
454	20240228	114300	3961947100	91800	91800	91800	91700	14
455	20240228	114200	3960662200	91800	91800	91800	91700	167
456	20240228	114100	3945340500	91700	91800	91800	91700	100
457	20240228	114000	3936161400	91700	91800	91800	91700	46
458	20240228	113900	3931939800	91800	91800	91800	91700	70
459	20240228	113800	3925517400	91800	91700	91800	91600	147
460	20240228	113700	3912034600	91700	91700	91700	91600	324
461	20240228	113600	3882323900	91700	91700	91700	91600	112
462	20240228	113500	3872060900	91700	91600	91700	91600	33
463	20240228	113400	3869036100	91700	91600	91700	91600	132
464	20240228	113300	3856938600	91700	91700	91700	91600	93
465	20240228	113200	3848411500	91600	91700	91700	91600	9
466	20240228	113100	3847586600	91700	91600	91700	91600	168
467	20240228	113000	3832193800	91700	91700	91700	91600	33
468	20240228	112900	3829167900	91700	91700	91700	91600	23
469	20240228	112800	3827059900	91700	91600	91700	91600	60
470	20240228	112700	3821562400	91700	91700	91700	91600	226
471	20240228	112600	3800848600	91700	91600	91700	91600	149
472	20240228	112500	3787186400	91600	91600	91700	91600	122
473	20240228	112400	3776006400	91600	91700	91700	91600	91
474	20240228	112300	3767662700	91800	91700	91800	91700	12
475	20240228	112200	3766561600	91700	91700	91800	91700	66
476	20240228	112100	3760508500	91800	91700	91800	91700	62
477	20240228	112000	3754820900	91800	91700	91800	91700	112
478	20240228	111900	3744547800	91800	91800	91800	91700	203
479	20240228	111800	3725921800	91800	91800	91800	91700	821
480	20240228	111700	3650623000	91800	91800	91800	91700	50
481	20240228	111600	3646036800	91700	91800	91800	91700	32
482	20240228	111500	3643099600	91800	91800	91800	91700	11
483	20240228	111400	3642089900	92000	91600	92000	91500	306
484	20240228	111300	3614042300	91600	91600	91600	91500	127
485	20240228	111200	3602409500	91600	91700	91700	91600	116
486	20240228	111100	3591775600	91600	91700	91700	91600	140
487	20240228	111000	3578948200	91700	91700	91700	91700	31
488	20240228	110900	3576105500	91600	91700	91700	91600	36
489	20240228	110800	3572805300	91700	91800	92000	91700	65
490	20240228	110700	3566840400	91800	91800	91800	91800	36
491	20240228	110600	3563535600	91800	91600	91800	91600	452
492	20240228	110500	3522112900	91700	91700	91700	91600	108
493	20240228	110400	3512211700	91700	91700	91700	91600	16
494	20240228	110300	3510744600	91700	91800	91800	91600	446
495	20240228	110200	3469873500	91700	91800	91800	91700	47
496	20240228	110100	3465560500	91800	91800	91800	91800	13
497	20240228	110000	3464367100	91700	91700	92000	91700	347
498	20240228	105900	3432515900	91700	91600	91700	91600	31
499	20240228	105800	3429673400	91700	91800	91800	91600	170
500	20240228	105700	3414076400	91900	91800	91900	91800	395
501	20240228	105600	3377777400	91800	91800	91800	91800	171
502	20240228	105500	3362079600	91700	91700	91800	91700	57
503	20240228	105400	3356852500	91800	91700	91800	91700	126
504	20240228	105300	3345297300	91700	91700	91700	91600	251
505	20240228	105200	3322296900	91600	91700	91700	91600	99
506	20240228	105100	3313228300	91700	91600	91700	91600	417
507	20240228	105000	3274990300	91700	91500	91700	91500	108
508	20240228	104900	3265093100	91500	91900	91900	91500	1142
509	20240228	104800	3160372200	91900	91800	91900	91800	33
510	20240228	104700	3157340300	91900	91900	91900	91800	12
511	20240228	104600	3156237800	91900	91800	91900	91800	89
512	20240228	104500	3148065600	91900	92000	92000	91800	993
513	20240228	104400	3056794100	91900	91700	92100	91700	1589
514	20240228	104300	2910787800	91800	91700	91800	91700	84
515	20240228	104200	2903078600	91800	91800	91800	91700	38
516	20240228	104100	2899590400	91800	91700	91800	91700	342
517	20240228	104000	2868225400	91800	91800	91800	91800	42
518	20240228	103900	2864369800	91800	91800	91800	91700	64
519	20240228	103800	2858494800	91800	91800	91800	91700	132
520	20240228	103700	2846389500	91700	91800	91800	91700	8
521	20240228	103600	2845655800	91600	91700	91800	91600	146
522	20240228	103500	2832270900	91800	91800	92000	91700	631
523	20240228	103400	2774345100	91800	91700	91800	91600	193
524	20240228	103300	2756644600	91700	91600	91700	91600	59
525	20240228	103200	2751239400	91600	91700	91700	91600	48
526	20240228	103100	2746841100	91600	91600	91700	91600	55
527	20240228	103000	2741801400	91700	91700	91700	91600	517
528	20240228	102900	2694398300	91800	91800	91800	91800	29
529	20240228	102800	2691736100	91800	91800	91800	91700	62
530	20240228	102700	2686044700	91800	91800	91800	91700	159
531	20240228	102600	2671462800	91800	91800	91800	91700	46
532	20240228	102500	2667240500	91800	91800	91800	91800	14
533	20240228	102400	2665955300	91700	91700	92000	91700	2058
534	20240228	102300	2476910900	91800	91700	91800	91700	182
535	20240228	102200	2460213700	91800	91700	91800	91700	59
536	20240228	102100	2454798100	91800	91800	91800	91700	108
537	20240228	102000	2444888400	91800	91700	91800	91700	40
538	20240228	101900	2441218000	91800	91700	91800	91700	92
539	20240228	101800	2432780100	91800	91700	91800	91700	13
540	20240228	101700	2431587000	91800	91700	91800	91700	136
541	20240228	101600	2419112400	91800	91800	91800	91700	55
542	20240228	101500	2414067700	91700	91400	91800	91400	2125
543	20240228	101400	2219516500	91400	91400	91400	91400	72
544	20240228	101300	2212935700	91400	91300	91400	91200	2043
545	20240228	101200	2026400300	91400	91300	91400	91300	152
546	20240228	101100	2012517600	91300	91300	91300	91300	27
547	20240228	101000	2010052500	91300	91400	91400	91300	102
548	20240228	100900	2000737500	91400	91400	91400	91300	175
549	20240228	100800	1984752700	91400	91300	91400	91300	923
550	20240228	100700	1900478600	91400	91400	91400	91300	45
551	20240228	100600	1896367500	91400	91400	91400	91300	123
552	20240228	100500	1885130400	91300	91300	91400	91300	146
553	20240228	100400	1871800300	91400	91400	91400	91300	104
554	20240228	100300	1862304100	91400	91300	91400	91300	58
555	20240228	100200	1857006700	91400	91400	91400	91300	240
556	20240228	100100	1835093100	91400	91300	91400	91300	81
557	20240228	100000	1827694500	91300	91400	91400	91300	543
558	20240228	095900	1778116700	91400	91300	91400	91300	244
559	20240228	095800	1755827800	91300	91300	91400	91300	90
560	20240228	095700	1747607100	91300	91300	91400	91300	634
561	20240228	095600	1689722200	91300	91400	91400	91300	13
562	20240228	095500	1688534400	91400	91400	91400	91300	96
563	20240228	095400	1679765600	91400	91400	91500	91400	100
564	20240228	095300	1670624500	91400	91600	91600	91400	1069
565	20240228	095200	1572838900	91500	91500	91700	91500	629
566	20240228	095100	1515240800	91500	91400	91500	91400	114
567	20240228	095000	1504816400	91400	91500	91500	91400	77
568	20240228	094900	1497775800	91500	91400	91500	91400	35
569	20240228	094800	1494573400	91400	91400	91500	91300	782
570	20240228	094700	1423094800	91400	91400	91400	91300	34
571	20240228	094600	1419987400	91300	91400	91400	91300	342
572	20240228	094500	1388759300	91400	91500	91500	91400	671
573	20240228	094400	1327427500	91400	91500	91500	91400	738
574	20240228	094300	1259926700	91500	91500	91600	91500	268
575	20240228	094200	1235403700	91500	91500	91500	91500	203
576	20240228	094100	1216829200	91500	91500	91500	91400	122
577	20240228	094000	1205670600	91500	91600	91600	91400	106
578	20240228	093900	1195973500	91600	91600	91600	91600	6
579	20240228	093800	1195423900	91600	91500	91600	91500	441
580	20240228	093700	1155039100	91500	91600	91600	91400	296
581	20240228	093600	1127953600	91600	91700	91700	91500	115
582	20240228	093500	1117418900	91600	91600	91700	91600	22
583	20240228	093400	1115402000	91600	91700	91700	91600	164
584	20240228	093300	1100379100	91700	91700	91700	91700	23
585	20240228	093200	1098270000	91600	91700	91700	91600	113
586	20240228	093100	1087917500	91700	91700	91800	91700	134
587	20240228	093000	1075629600	91800	91600	91800	91600	577
588	20240228	092900	1022744000	91600	91600	91600	91500	181
589	20240228	092800	1006173500	91600	91600	91600	91600	204
590	20240228	092700	987487100	91500	91700	91700	91500	526
591	20240228	092600	939311600	91800	91800	91800	91700	26
592	20240228	092500	936925000	91700	91800	91800	91700	29
593	20240228	092400	934263000	91800	91700	91800	91700	6
594	20240228	092300	933712600	91600	91600	91700	91500	798
595	20240228	092200	860619500	91600	91600	91600	91500	138
596	20240228	092100	847983800	91600	91600	91600	91600	10
597	20240228	092000	847067800	91400	91400	91600	91400	923
598	20240228	091900	762623900	91400	91300	91400	91300	369
599	20240228	091800	728900000	91400	91300	91500	91300	961
600	20240228	091700	641107300	91200	91400	91400	91200	469
601	20240228	091600	598310100	91400	91300	91500	91300	636
602	20240228	091500	540212100	91400	91400	91400	91300	141
603	20240228	091400	527329800	91400	91500	91600	91300	1198
604	20240228	091300	417748000	91600	91600	91600	91500	119
605	20240228	091200	406854000	91500	91500	91600	91500	20
606	20240228	091100	405022700	91600	91600	91600	91500	52
607	20240228	091000	400260900	91600	91600	91600	91500	129
608	20240228	090900	388447200	91600	91600	91800	91500	166
609	20240228	090800	373246500	91900	91500	91900	91500	530
610	20240228	090700	324681500	91600	91500	91600	91500	319
611	20240228	090600	295463700	91500	91700	91700	91500	264
612	20240228	090500	271298900	91700	91600	91700	91600	205
613	20240228	090400	252520800	91600	91600	91700	91600	228
614	20240228	090300	231635700	91600	91600	91900	91600	197
615	20240228	090200	213588800	91600	91600	92000	91600	274
616	20240228	090100	188488700	91600	92200	92200	91600	961
617	20240228	090000	100054500	92200	92100	92200	92000	1086