KissMeData/086280/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195500	19052572300	193000	193000	193000	193000	3503
3	20240228	195400	19052572300	193000	193000	193000	193000	0
4	20240228	195300	19052572300	193000	193000	193000	193000	0
5	20240228	195200	19052572300	193000	193000	193000	193000	0
6	20240228	195100	19052572300	193000	193000	193000	193000	0
7	20240228	195000	19052572300	193000	193000	193000	193000	0
8	20240228	194900	19052572300	193000	193000	193000	193000	0
9	20240228	194800	19052572300	193000	193000	193000	193000	0
10	20240228	194700	19052572300	193000	193000	193000	193000	0
11	20240228	194600	19052572300	193000	193000	193000	193000	0
12	20240228	194500	19052572300	193000	193000	193000	193000	0
13	20240228	194400	19052572300	193000	193000	193000	193000	0
14	20240228	194300	19052572300	193000	193000	193000	193000	0
15	20240228	194200	19052572300	193000	193000	193000	193000	0
16	20240228	194100	19052572300	193000	193000	193000	193000	0
17	20240228	194000	19052572300	193000	193000	193000	193000	0
18	20240228	193900	19052572300	193000	193000	193000	193000	0
19	20240228	193800	19052572300	193000	193000	193000	193000	0
20	20240228	193700	19052572300	193000	193000	193000	193000	0
21	20240228	193600	19052572300	193000	193000	193000	193000	0
22	20240228	193500	19052572300	193000	193000	193000	193000	0
23	20240228	193400	19052572300	193000	193000	193000	193000	0
24	20240228	193300	19052572300	193000	193000	193000	193000	0
25	20240228	193200	19052572300	193000	193000	193000	193000	0
26	20240228	193100	19052572300	193000	193000	193000	193000	0
27	20240228	193000	19052572300	193000	193000	193000	193000	0
28	20240228	192900	19052572300	193000	193000	193000	193000	0
29	20240228	192800	19052572300	193000	193000	193000	193000	0
30	20240228	192700	19052572300	193000	193000	193000	193000	0
31	20240228	192600	19052572300	193000	193000	193000	193000	0
32	20240228	192500	19052572300	193000	193000	193000	193000	3503
33	20240228	192400	19052572300	193000	193000	193000	193000	0
34	20240228	192300	19052572300	193000	193000	193000	193000	0
35	20240228	192200	19052572300	193000	193000	193000	193000	0
36	20240228	192100	19052572300	193000	193000	193000	193000	0
37	20240228	192000	19052572300	193000	193000	193000	193000	0
38	20240228	191900	19052572300	193000	193000	193000	193000	0
39	20240228	191800	19052572300	193000	193000	193000	193000	0
40	20240228	191700	19052572300	193000	193000	193000	193000	0
41	20240228	191600	19052572300	193000	193000	193000	193000	0
42	20240228	191500	19052572300	193000	193000	193000	193000	0
43	20240228	191400	19052572300	193000	193000	193000	193000	0
44	20240228	191300	19052572300	193000	193000	193000	193000	0
45	20240228	191200	19052572300	193000	193000	193000	193000	0
46	20240228	191100	19052572300	193000	193000	193000	193000	0
47	20240228	191000	19052572300	193000	193000	193000	193000	0
48	20240228	190900	19052572300	193000	193000	193000	193000	0
49	20240228	190800	19052572300	193000	193000	193000	193000	0
50	20240228	190700	19052572300	193000	193000	193000	193000	0
51	20240228	190600	19052572300	193000	193000	193000	193000	0
52	20240228	190500	19052572300	193000	193000	193000	193000	0
53	20240228	190400	19052572300	193000	193000	193000	193000	0
54	20240228	190300	19052572300	193000	193000	193000	193000	0
55	20240228	190200	19052572300	193000	193000	193000	193000	0
56	20240228	190100	19052572300	193000	193000	193000	193000	0
57	20240228	190000	19052572300	193000	193000	193000	193000	0
58	20240228	185900	19052572300	193000	193000	193000	193000	0
59	20240228	185800	19052572300	193000	193000	193000	193000	0
60	20240228	185700	19052572300	193000	193000	193000	193000	0
61	20240228	185600	19052572300	193000	193000	193000	193000	0
62	20240228	185500	19052572300	193000	193000	193000	193000	3503
63	20240228	185400	19052572300	193000	193000	193000	193000	0
64	20240228	185300	19052572300	193000	193000	193000	193000	0
65	20240228	185200	19052572300	193000	193000	193000	193000	0
66	20240228	185100	19052572300	193000	193000	193000	193000	0
67	20240228	185000	19052572300	193000	193000	193000	193000	0
68	20240228	184900	19052572300	193000	193000	193000	193000	0
69	20240228	184800	19052572300	193000	193000	193000	193000	0
70	20240228	184700	19052572300	193000	193000	193000	193000	0
71	20240228	184600	19052572300	193000	193000	193000	193000	0
72	20240228	184500	19052572300	193000	193000	193000	193000	0
73	20240228	184400	19052572300	193000	193000	193000	193000	0
74	20240228	184300	19052572300	193000	193000	193000	193000	0
75	20240228	184200	19052572300	193000	193000	193000	193000	0
76	20240228	184100	19052572300	193000	193000	193000	193000	0
77	20240228	184000	19052572300	193000	193000	193000	193000	0
78	20240228	183900	19052572300	193000	193000	193000	193000	0
79	20240228	183800	19052572300	193000	193000	193000	193000	0
80	20240228	183700	19052572300	193000	193000	193000	193000	0
81	20240228	183600	19052572300	193000	193000	193000	193000	0
82	20240228	183500	19052572300	193000	193000	193000	193000	0
83	20240228	183400	19052572300	193000	193000	193000	193000	0
84	20240228	183300	19052572300	193000	193000	193000	193000	0
85	20240228	183200	19052572300	193000	193000	193000	193000	0
86	20240228	183100	19052572300	193000	193000	193000	193000	0
87	20240228	183000	19052572300	193000	193000	193000	193000	0
88	20240228	182900	19052572300	193000	193000	193000	193000	0
89	20240228	182800	19052572300	193000	193000	193000	193000	0
90	20240228	182700	19052572300	193000	193000	193000	193000	0
91	20240228	182600	19052572300	193000	193000	193000	193000	0
92	20240228	182500	19052572300	193000	193000	193000	193000	3503
93	20240228	182400	19052572300	193000	193000	193000	193000	0
94	20240228	182300	19052572300	193000	193000	193000	193000	0
95	20240228	182200	19052572300	193000	193000	193000	193000	0
96	20240228	182100	19052572300	193000	193000	193000	193000	0
97	20240228	182000	19052572300	193000	193000	193000	193000	0
98	20240228	181900	19052572300	193000	193000	193000	193000	0
99	20240228	181800	19052572300	193000	193000	193000	193000	0
100	20240228	181700	19052572300	193000	193000	193000	193000	0
101	20240228	181600	19052572300	193000	193000	193000	193000	0
102	20240228	181500	19052572300	193000	193000	193000	193000	0
103	20240228	181400	19052572300	193000	193000	193000	193000	0
104	20240228	181300	19052572300	193000	193000	193000	193000	0
105	20240228	181200	19052572300	193000	193000	193000	193000	0
106	20240228	181100	19052572300	193000	193000	193000	193000	0
107	20240228	181000	19052572300	193000	193000	193000	193000	0
108	20240228	180900	19052572300	193000	193000	193000	193000	0
109	20240228	180800	19052572300	193000	193000	193000	193000	0
110	20240228	180700	19052572300	193000	193000	193000	193000	0
111	20240228	180600	19052572300	193000	193000	193000	193000	0
112	20240228	180500	19052572300	193000	193000	193000	193000	0
113	20240228	180400	19052572300	193000	193000	193000	193000	0
114	20240228	180300	19052572300	193000	193000	193000	193000	0
115	20240228	180200	19052572300	193000	193000	193000	193000	0
116	20240228	180100	19052572300	193000	193000	193000	193000	0
117	20240228	180000	19052572300	193000	193000	193000	193000	0
118	20240228	175900	19052572300	193000	193000	193000	193000	0
119	20240228	175800	19052572300	193000	193000	193000	193000	0
120	20240228	175700	19052572300	193000	193000	193000	193000	0
121	20240228	175600	19052572300	193000	193000	193000	193000	0
122	20240228	175500	19052572300	193000	193000	193000	193000	3503
123	20240228	175400	19052572300	193000	193000	193000	193000	0
124	20240228	175300	19052572300	193000	193000	193000	193000	0
125	20240228	175200	19052572300	193000	193000	193000	193000	0
126	20240228	175100	19052572300	193000	193000	193000	193000	0
127	20240228	175000	19052572300	193000	193000	193000	193000	0
128	20240228	174900	19052572300	193000	193000	193000	193000	0
129	20240228	174800	19052572300	193000	193000	193000	193000	0
130	20240228	174700	19052572300	193000	193000	193000	193000	0
131	20240228	174600	19052572300	193000	193000	193000	193000	0
132	20240228	174500	19052572300	193000	193000	193000	193000	0
133	20240228	174400	19052572300	193000	193000	193000	193000	0
134	20240228	174300	19052572300	193000	193000	193000	193000	0
135	20240228	174200	19052572300	193000	193000	193000	193000	0
136	20240228	174100	19052572300	193000	193000	193000	193000	0
137	20240228	174000	19052572300	193000	193000	193000	193000	0
138	20240228	173900	19052572300	193000	193000	193000	193000	0
139	20240228	173800	19052572300	193000	193000	193000	193000	0
140	20240228	173700	19052572300	193000	193000	193000	193000	0
141	20240228	173600	19052572300	193000	193000	193000	193000	0
142	20240228	173500	19052572300	193000	193000	193000	193000	0
143	20240228	173400	19052572300	193000	193000	193000	193000	0
144	20240228	173300	19052572300	193000	193000	193000	193000	0
145	20240228	173200	19052572300	193000	193000	193000	193000	0
146	20240228	173100	19052572300	193000	193000	193000	193000	0
147	20240228	173000	19052572300	193000	193000	193000	193000	0
148	20240228	172900	19052572300	193000	193000	193000	193000	0
149	20240228	172800	19052572300	193000	193000	193000	193000	0
150	20240228	172700	19052572300	193000	193000	193000	193000	0
151	20240228	172600	19052572300	193000	193000	193000	193000	0
152	20240228	172500	19052572300	193000	193000	193000	193000	3503
153	20240228	172400	19052572300	193000	193000	193000	193000	0
154	20240228	172300	19052572300	193000	193000	193000	193000	0
155	20240228	172200	19052572300	193000	193000	193000	193000	0
156	20240228	172100	19052572300	193000	193000	193000	193000	0
157	20240228	172000	19052572300	193000	193000	193000	193000	0
158	20240228	171900	19052572300	193000	193000	193000	193000	0
159	20240228	171800	19052572300	193000	193000	193000	193000	0
160	20240228	171700	19052572300	193000	193000	193000	193000	0
161	20240228	171600	19052572300	193000	193000	193000	193000	0
162	20240228	171500	19052572300	193000	193000	193000	193000	0
163	20240228	171400	19052572300	193000	193000	193000	193000	0
164	20240228	171300	19052572300	193000	193000	193000	193000	0
165	20240228	171200	19052572300	193000	193000	193000	193000	0
166	20240228	171100	19052572300	193000	193000	193000	193000	0
167	20240228	171000	19052572300	193000	193000	193000	193000	0
168	20240228	170900	19052572300	193000	193000	193000	193000	0
169	20240228	170800	19052572300	193000	193000	193000	193000	0
170	20240228	170700	19052572300	193000	193000	193000	193000	0
171	20240228	170600	19052572300	193000	193000	193000	193000	0
172	20240228	170500	19052572300	193000	193000	193000	193000	0
173	20240228	170400	19052572300	193000	193000	193000	193000	0
174	20240228	170300	19052572300	193000	193000	193000	193000	0
175	20240228	170200	19052572300	193000	193000	193000	193000	0
176	20240228	170100	19052572300	193000	193000	193000	193000	0
177	20240228	170000	19052572300	193000	193000	193000	193000	0
178	20240228	165900	19052572300	193000	193000	193000	193000	0
179	20240228	165800	19052572300	193000	193000	193000	193000	0
180	20240228	165700	19052572300	193000	193000	193000	193000	0
181	20240228	165600	19052572300	193000	193000	193000	193000	0
182	20240228	165500	19052572300	193000	193000	193000	193000	3503
183	20240228	165400	19052572300	193000	193000	193000	193000	0
184	20240228	165300	19052572300	193000	193000	193000	193000	0
185	20240228	165200	19052572300	193000	193000	193000	193000	0
186	20240228	165100	19052572300	193000	193000	193000	193000	0
187	20240228	165000	19052572300	193000	193000	193000	193000	0
188	20240228	164900	19052572300	193000	193000	193000	193000	0
189	20240228	164800	19052572300	193000	193000	193000	193000	0
190	20240228	164700	19052572300	193000	193000	193000	193000	0
191	20240228	164600	19052572300	193000	193000	193000	193000	0
192	20240228	164500	19052572300	193000	193000	193000	193000	0
193	20240228	164400	19052572300	193000	193000	193000	193000	0
194	20240228	164300	19052572300	193000	193000	193000	193000	0
195	20240228	164200	19052572300	193000	193000	193000	193000	0
196	20240228	164100	19052572300	193000	193000	193000	193000	0
197	20240228	164000	19052572300	193000	193000	193000	193000	0
198	20240228	163900	19052572300	193000	193000	193000	193000	0
199	20240228	163800	19052572300	193000	193000	193000	193000	0
200	20240228	163700	19052572300	193000	193000	193000	193000	0
201	20240228	163600	19052572300	193000	193000	193000	193000	0
202	20240228	163500	19052572300	193000	193000	193000	193000	0
203	20240228	163400	19052572300	193000	193000	193000	193000	0
204	20240228	163300	19052572300	193000	193000	193000	193000	0
205	20240228	163200	19052572300	193000	193000	193000	193000	0
206	20240228	163100	19052572300	193000	193000	193000	193000	0
207	20240228	163000	19052572300	193000	193000	193000	193000	0
208	20240228	162900	19052572300	193000	193000	193000	193000	0
209	20240228	162800	19052572300	193000	193000	193000	193000	0
210	20240228	162700	19052572300	193000	193000	193000	193000	0
211	20240228	162600	19052572300	193000	193000	193000	193000	0
212	20240228	162500	19052572300	193000	193000	193000	193000	3503
213	20240228	162400	19052572300	193000	193000	193000	193000	0
214	20240228	162300	19052572300	193000	193000	193000	193000	0
215	20240228	162200	19052572300	193000	193000	193000	193000	0
216	20240228	162100	19052572300	193000	193000	193000	193000	0
217	20240228	162000	19052572300	193000	193000	193000	193000	0
218	20240228	161900	19052572300	193000	193000	193000	193000	0
219	20240228	161800	19052572300	193000	193000	193000	193000	0
220	20240228	161700	19052572300	193000	193000	193000	193000	0
221	20240228	161600	19052572300	193000	193000	193000	193000	0
222	20240228	161500	19052572300	193000	193000	193000	193000	0
223	20240228	161400	19052572300	193000	193000	193000	193000	0
224	20240228	161300	19052572300	193000	193000	193000	193000	0
225	20240228	161200	19052572300	193000	193000	193000	193000	0
226	20240228	161100	19052572300	193000	193000	193000	193000	0
227	20240228	161000	19052572300	193000	193000	193000	193000	0
228	20240228	160900	19052572300	193000	193000	193000	193000	0
229	20240228	160800	19052572300	193000	193000	193000	193000	0
230	20240228	160700	19052572300	193000	193000	193000	193000	0
231	20240228	160600	19052572300	193000	193000	193000	193000	0
232	20240228	160500	19052572300	193000	193000	193000	193000	0
233	20240228	160400	19052572300	193000	193000	193000	193000	0
234	20240228	160300	19052572300	193000	193000	193000	193000	0
235	20240228	160200	19052572300	193000	193000	193000	193000	0
236	20240228	160100	19052572300	193000	193000	193000	193000	0
237	20240228	160000	19052572300	193000	193000	193000	193000	0
238	20240228	155900	19052572300	193000	193000	193000	193000	0
239	20240228	155800	19052572300	193000	193000	193000	193000	0
240	20240228	155700	19052572300	193000	193000	193000	193000	0
241	20240228	155600	19052572300	193000	193000	193000	193000	0
242	20240228	155500	19052572300	193000	193000	193000	193000	3503
243	20240228	155400	19052572300	193000	193000	193000	193000	0
244	20240228	155300	19052572300	193000	193000	193000	193000	0
245	20240228	155200	19052572300	193000	193000	193000	193000	0
246	20240228	155100	19052572300	193000	193000	193000	193000	0
247	20240228	155000	19052572300	193000	193000	193000	193000	0
248	20240228	154900	19052572300	193000	193000	193000	193000	0
249	20240228	154800	19052572300	193000	193000	193000	193000	0
250	20240228	154700	19052572300	193000	193000	193000	193000	0
251	20240228	154600	19052572300	193000	193000	193000	193000	0
252	20240228	154500	19052572300	193000	193000	193000	193000	0
253	20240228	154400	19052572300	193000	193000	193000	193000	0
254	20240228	154300	19052572300	193000	193000	193000	193000	0
255	20240228	154200	19052572300	193000	193000	193000	193000	0
256	20240228	154100	19052572300	193000	193000	193000	193000	0
257	20240228	154000	19052572300	193000	193000	193000	193000	0
258	20240228	153900	19052572300	193000	193000	193000	193000	0
259	20240228	153800	19052572300	193000	193000	193000	193000	0
260	20240228	153700	19052572300	193000	193000	193000	193000	0
261	20240228	153600	19052572300	193000	193000	193000	193000	0
262	20240228	153500	19052572300	193000	193000	193000	193000	0
263	20240228	153400	19052572300	193000	193000	193000	193000	0
264	20240228	153300	19052572300	193000	193000	193000	193000	0
265	20240228	153200	19052572300	193000	193000	193000	193000	0
266	20240228	153100	19052572300	193000	193000	193000	193000	0
267	20240228	153000	19052572300	193000	193000	193000	193000	3503
268	20240228	152900	18376493300	193100	193100	193100	193100	0
269	20240228	152800	18376493300	193100	193100	193100	193100	0
270	20240228	152700	18376493300	193100	193100	193100	193100	0
271	20240228	152600	18376493300	193100	193100	193100	193100	0
272	20240228	152500	18376493300	193100	193100	193100	193100	0
273	20240228	152400	18376493300	193100	193100	193100	193100	0
274	20240228	152300	18376493300	193100	193100	193100	193100	0
275	20240228	152200	18376493300	193100	193100	193100	193100	0
276	20240228	152100	18376493300	193100	193100	193100	193100	0
277	20240228	152000	18376493300	193100	193100	193100	193100	0
278	20240228	151900	18376493300	193100	193300	193400	193100	179
279	20240228	151800	18341917700	193500	193500	193500	193300	184
280	20240228	151700	18306324200	193500	193500	193500	193100	463
281	20240228	151600	18216776800	193500	193200	193500	193100	197
282	20240228	151500	18178683700	193500	193300	193500	193100	131
283	20240228	151400	18153361400	193200	193400	193500	193200	406
284	20240228	151300	18074835200	193400	193300	193400	193300	185
285	20240228	151200	18039064100	193400	193400	193400	193300	352
286	20240228	151100	17971000000	193400	193300	193400	193200	253
287	20240228	151000	17922082800	193300	193300	193300	193200	407
288	20240228	150900	17843421500	193400	193300	193400	193200	144
289	20240228	150800	17815583600	193300	193100	193300	193100	194
290	20240228	150700	17778102700	193200	193300	193300	193100	552
291	20240228	150600	17671433600	193300	193400	193400	193200	597
292	20240228	150500	17556009500	193300	193300	193400	193200	258
293	20240228	150400	17506132300	193300	193300	193300	193200	246
294	20240228	150300	17458581200	193300	193200	193300	193200	427
295	20240228	150200	17376044200	193300	193300	193300	193200	211
296	20240228	150100	17335263200	193300	193300	193300	193200	202
297	20240228	150000	17296219000	193200	193300	193300	193200	358
298	20240228	145900	17227024200	193300	193200	193300	193200	313
299	20240228	145800	17166535500	193300	193200	193300	193100	283
300	20240228	145700	17111845300	193200	193200	193200	193100	247
301	20240228	145600	17064133200	193200	193300	193300	193100	283
302	20240228	145500	17009456600	193200	193300	193300	193200	346
303	20240228	145400	16942597100	193200	193300	193300	193000	287
304	20240228	145300	16887160500	193300	193200	193300	192800	150
305	20240228	145200	16858181000	193200	193200	193300	193100	259
306	20240228	145100	16808135300	193200	193200	193300	193100	517
307	20240228	145000	16708233900	193200	193200	193200	193100	191
308	20240228	144900	16671337500	193300	193200	193300	192900	391
309	20240228	144800	16595829300	193200	193200	193200	192900	259
310	20240228	144700	16545820900	193100	193000	193200	192900	241
311	20240228	144600	16499295000	193000	193100	193100	192600	240
312	20240228	144500	16453000400	193100	193100	193200	193000	405
313	20240228	144400	16374797000	193000	193200	193200	193000	369
314	20240228	144300	16303520600	193100	193200	193200	193100	418
315	20240228	144200	16222785600	193200	193100	193200	193000	190
316	20240228	144100	16186090500	193100	193000	193200	192900	385
317	20240228	144000	16111757600	193000	193000	193000	192800	127
318	20240228	143900	16087253000	192900	193100	193200	192800	393
319	20240228	143800	16011419200	193200	193100	193300	192900	798
320	20240228	143700	15857358200	193100	193100	193200	193100	179
321	20240228	143600	15822781700	193200	193000	193200	192900	268
322	20240228	143500	15771031600	193000	193100	193200	192900	193
323	20240228	143400	15733774100	193000	193000	193200	192900	237
324	20240228	143300	15688019300	193100	193100	193300	192800	435
325	20240228	143200	15604028400	193200	193300	193400	193100	255
326	20240228	143100	15554760400	193300	193300	193400	193100	186
327	20240228	143000	15518808600	193300	193300	193400	193200	406
328	20240228	142900	15440327500	193300	193400	193400	193300	273
329	20240228	142800	15387554300	193400	193300	193600	193200	341
330	20240228	142700	15321619700	193400	193500	193600	193400	469
331	20240228	142600	15230884100	193500	193200	193500	193200	199
332	20240228	142500	15192393900	193300	193500	193500	193200	386
333	20240228	142400	15117735100	193500	193600	193600	193300	154
334	20240228	142300	15087948900	193400	193500	193700	193200	322
335	20240228	142200	15025635900	193500	193500	193700	193300	1203
336	20240228	142100	14793025600	193600	193400	193600	193300	252
337	20240228	142000	14744256700	193400	193500	193600	193300	326
338	20240228	141900	14681171900	193500	193300	193500	193200	349
339	20240228	141800	14613674200	193300	193400	193600	193200	282
340	20240228	141700	14559127700	193500	193500	193500	193400	314
341	20240228	141600	14498378400	193500	193400	193500	193400	273
342	20240228	141500	14445568800	193500	193400	193500	193400	305
343	20240228	141400	14386562100	193500	193500	193500	193200	395
344	20240228	141300	14310196600	193500	193400	193500	193300	269
345	20240228	141200	14258162100	193300	193300	193400	193200	274
346	20240228	141100	14205185600	193200	193200	193300	193200	384
347	20240228	141000	14130968400	193300	193200	193300	193200	189
348	20240228	140900	14094436900	193200	193200	193300	193100	288
349	20240228	140800	14038786400	193200	193300	193300	193200	726
350	20240228	140700	13898476800	193300	193300	193300	193200	199
351	20240228	140600	13860018800	193300	193200	193300	193200	323
352	20240228	140500	13797592300	193300	193200	193300	193100	227
353	20240228	140400	13753729100	193200	193300	193300	193200	218
354	20240228	140300	13711592900	193200	193300	193300	193100	421
355	20240228	140200	13630245500	193200	192900	193300	192900	234
356	20240228	140100	13585047100	192900	193200	193200	192800	269
357	20240228	140000	13533149200	193200	193200	193300	192600	344
358	20240228	135900	13466739900	193300	193200	193300	193100	292
359	20240228	135800	13410329900	193200	193100	193200	193100	310
360	20240228	135700	13350453900	193100	192900	193100	192900	200
361	20240228	135600	13311853400	193000	192800	193000	192800	252
362	20240228	135500	13263237200	192900	193000	193100	192900	328
363	20240228	135400	13199930000	193000	192900	193100	192000	332
364	20240228	135300	13135912600	192800	193300	193300	192200	408
365	20240228	135200	13057206300	193300	193200	193300	193200	214
366	20240228	135100	13015850900	193300	193300	193300	193100	222
367	20240228	135000	12972954100	193200	193300	193300	193200	370
368	20240228	134900	12901448100	193300	193300	193300	193200	275
369	20240228	134800	12848304600	193300	193400	193600	193100	234
370	20240228	134700	12803071000	193500	193600	193600	193500	386
371	20240228	134600	12728359200	193500	193500	193700	193400	249
372	20240228	134500	12680158200	193500	193900	193900	193500	210
373	20240228	134400	12639464100	193900	193800	193900	193700	478
374	20240228	134300	12546822300	193700	193700	193800	193700	181
375	20240228	134200	12511749100	193600	193900	193900	193500	361
376	20240228	134100	12441805800	193900	193900	193900	193600	310
377	20240228	134000	12381727200	193900	193800	193900	193800	175
378	20240228	133900	12347803800	193800	193900	193900	193800	250
379	20240228	133800	12299333700	193800	193900	193900	193500	212
380	20240228	133700	12258241200	193900	194400	194400	193500	453
381	20240228	133600	12170311400	194400	194400	194400	194100	167
382	20240228	133500	12137857100	193900	194600	194900	193900	596
383	20240228	133400	12021997800	194700	194900	195000	194700	369
384	20240228	133300	11950088800	195000	195000	195000	194900	827
385	20240228	133200	11788866100	195000	194800	195000	194800	726
386	20240228	133100	11647350400	194700	194800	194900	194500	623
387	20240228	133000	11525980900	194800	194500	194800	194400	1439
388	20240228	132900	11245893300	194500	194400	194500	194300	403
389	20240228	132800	11167537700	194400	194500	194500	194400	392
390	20240228	132700	11091299500	194500	194400	194500	194400	198
391	20240228	132600	11052793400	194400	194300	194500	194200	686
392	20240228	132500	10919463700	194300	194200	194300	194200	374
393	20240228	132400	10846799300	194300	194100	194400	194000	256
394	20240228	132300	10797076700	194200	194400	194400	194000	418
395	20240228	132200	10715863300	194300	194300	194400	194000	488
396	20240228	132100	10621026800	194300	194000	194300	193900	1059
397	20240228	132000	10415569500	193900	193200	193900	193200	2153
398	20240228	131900	9998891900	193200	193000	193200	192900	1793
399	20240228	131800	9652821400	192900	192900	193000	192900	436
400	20240228	131700	9568716100	192900	192900	192900	192800	258
401	20240228	131600	9518948600	192900	192900	192900	192800	227
402	20240228	131500	9475171800	192800	192700	192900	192700	648
403	20240228	131400	9350212800	192800	192700	192800	192700	345
404	20240228	131300	9283715700	192800	192500	192800	192500	624
405	20240228	131200	9163515100	192400	192400	192500	192400	267
406	20240228	131100	9112136100	192400	192300	192400	192200	395
407	20240228	131000	9036168200	192200	192000	192200	191900	2290
408	20240228	130900	8596489500	191900	191900	192000	191800	294
409	20240228	130800	8540060800	191900	192000	192000	191900	234
410	20240228	130700	8495149400	192000	191700	192000	191700	1353
411	20240228	130600	8235598900	191800	191600	191800	191500	1135
412	20240228	130500	8018068200	191500	191600	191600	191500	126
413	20240228	130400	7993934000	191600	191400	191600	191400	903
414	20240228	130300	7821008600	191500	191400	191500	191300	976
415	20240228	130200	7634195800	191400	191400	191400	191300	73
416	20240228	130100	7620224000	191400	191300	191400	191300	163
417	20240228	130000	7589037700	191300	191300	191400	191200	548
418	20240228	125900	7484200600	191200	191200	191300	191200	298
419	20240228	125800	7427198300	191300	191200	191300	191000	106
420	20240228	125700	7406929400	191200	190800	191200	190800	1777
421	20240228	125600	7067540600	190800	190900	190900	190700	114
422	20240228	125500	7045788900	190800	190800	190900	190700	82
423	20240228	125400	7030143000	190800	190800	190900	190700	206
424	20240228	125300	6990838200	190900	190900	190900	190900	41
425	20240228	125200	6983011300	190900	191000	191000	190800	902
426	20240228	125100	6810818100	191000	191000	191000	190900	250
427	20240228	125000	6763069600	191000	191000	191000	190900	133
428	20240228	124900	6737666800	191000	190900	191000	190900	493
429	20240228	124800	6643506000	190900	190900	190900	190800	332
430	20240228	124700	6580128500	190800	190800	190900	190800	262
431	20240228	124600	6530135400	190800	190700	190800	190700	126
432	20240228	124500	6506099200	190700	190700	190700	190600	93
433	20240228	124400	6488365200	190600	190500	190700	190500	273
434	20240228	124300	6436324900	190600	190400	190600	190400	962
435	20240228	124200	6253056200	190500	190300	190500	190300	209
436	20240228	124100	6213259300	190400	190300	190400	190300	113
437	20240228	124000	6191750100	190200	190400	190400	190200	139
438	20240228	123900	6165296600	190400	190400	190400	190300	144
439	20240228	123800	6137881000	190400	190400	190400	190300	64
440	20240228	123700	6125695900	190400	190300	190400	190300	47
441	20240228	123600	6116747200	190300	190400	190500	190300	138
442	20240228	123500	6090465200	190400	190400	190400	190300	52
443	20240228	123400	6080564600	190500	190500	190600	190300	100
444	20240228	123300	6061519200	190600	190500	190600	190500	116
445	20240228	123200	6039415500	190400	190500	190500	190400	49
446	20240228	123100	6030083500	190400	190500	190500	190400	172
447	20240228	123000	5997319600	190500	190400	190500	190400	32
448	20240228	122900	5991224100	190400	190400	190500	190400	71
449	20240228	122800	5977703300	190500	190400	190500	190400	248
450	20240228	122700	5930459600	190500	190600	190600	190400	338
451	20240228	122600	5866065200	190600	190600	190600	190500	46
452	20240228	122500	5857299000	190500	190600	190600	190500	521
453	20240228	122400	5758001200	190600	190300	190600	190300	861
454	20240228	122300	5594060600	190400	190400	190400	190300	149
455	20240228	122200	5565691100	190300	190300	190400	190300	59
456	20240228	122100	5554458100	190300	190300	190400	190300	256
457	20240228	122000	5505725800	190200	190200	190300	190100	60
458	20240228	121900	5494313000	190200	190300	190300	190100	56
459	20240228	121800	5483661100	190300	190300	190400	190200	136
460	20240228	121700	5457774900	190300	190100	190600	190000	308
461	20240228	121600	5399125600	190100	190100	190100	190000	55
462	20240228	121500	5388671400	190100	190500	190500	190000	237
463	20240228	121400	5343559800	190500	190500	190500	190000	149
464	20240228	121300	5315206300	190300	190400	190600	190200	108
465	20240228	121200	5294651700	190400	190000	190500	190000	111
466	20240228	121100	5273526100	190200	190400	190400	190200	99
467	20240228	121000	5254686900	190500	190300	190500	190300	45
468	20240228	120900	5246118100	190400	190400	190700	190300	143
469	20240228	120800	5218875800	190400	190300	190400	190200	47
470	20240228	120700	5209931200	190300	190200	190400	189900	52
471	20240228	120600	5200033100	190200	190800	190800	190200	126
472	20240228	120500	5176031200	190800	190800	190900	190600	180
473	20240228	120400	5141685600	190800	190700	190800	190600	118
474	20240228	120300	5119179800	190600	190800	190800	190600	62
475	20240228	120200	5107351500	190800	190800	190900	190700	224
476	20240228	120100	5064604900	190800	190600	190800	190600	348
477	20240228	120000	4998263600	190500	190500	190600	190500	109
478	20240228	115900	4977499000	190400	190500	190500	190400	131
479	20240228	115800	4952544900	190400	190300	190400	190200	296
480	20240228	115700	4896213300	190300	190300	190300	190200	165
481	20240228	115600	4864814500	190200	190300	190300	190200	119
482	20240228	115500	4842170100	190300	190100	190300	190100	118
483	20240228	115400	4819720800	190100	190100	190200	190100	187
484	20240228	115300	4784163700	190100	190000	190100	189900	168
485	20240228	115200	4752239400	190000	189900	190000	189900	123
486	20240228	115100	4728871100	189900	190000	190000	189900	46
487	20240228	115000	4720132800	189900	189800	190000	189800	216
488	20240228	114900	4679098000	189900	189900	190000	189800	210
489	20240228	114800	4639219800	189800	189700	190000	189700	19
490	20240228	114700	4635612900	190000	190000	190000	189700	92
491	20240228	114600	4618137700	189900	189800	190000	189600	122
492	20240228	114500	4594971700	189700	189600	190000	189500	125
493	20240228	114400	4571257500	189600	189600	189600	189500	31
494	20240228	114300	4565381000	189900	189900	189900	189600	120
495	20240228	114200	4542611900	189800	189700	189900	189500	127
496	20240228	114100	4518502900	189700	189600	190000	189600	100
497	20240228	114000	4499529500	189500	189700	189900	189500	296
498	20240228	113900	4443336200	189800	189600	189900	189600	127
499	20240228	113800	4419243800	189600	189600	189600	189500	50
500	20240228	113700	4409764200	189600	189600	189700	189600	72
501	20240228	113600	4396108500	189500	189800	189800	189400	199
502	20240228	113500	4358384200	189600	189800	189800	189600	75
503	20240228	113400	4344160400	189900	189500	189900	189500	129
504	20240228	113300	4319695300	189600	189600	189600	189500	86
505	20240228	113200	4303389900	189600	189600	189700	189500	38
506	20240228	113100	4296184900	189500	189800	189900	189500	168
507	20240228	113000	4264319000	189700	189700	189800	189600	60
508	20240228	112900	4252933500	189700	189600	189800	189500	60
509	20240228	112800	4241551900	189600	189500	189700	189400	130
510	20240228	112700	4216904700	189500	189500	189500	189400	49
511	20240228	112600	4207620400	189500	189700	189700	189300	122
512	20240228	112500	4184492200	189700	189600	189700	189400	88
513	20240228	112400	4167811100	189600	189600	189600	189200	21
514	20240228	112300	4163831000	189700	189300	189700	189200	240
515	20240228	112200	4118352300	189300	189300	189400	189300	61
516	20240228	112100	4106803500	189200	189300	189300	189200	22
517	20240228	112000	4102640300	189300	189200	189400	189200	172
518	20240228	111900	4070079400	188800	189400	189400	188800	57
519	20240228	111800	4059287200	189500	189400	189500	189400	103
520	20240228	111700	4039774400	189500	189400	189600	189300	513
521	20240228	111600	3942579400	189100	189300	189400	189100	77
522	20240228	111500	3928005300	189300	189100	189300	189100	116
523	20240228	111400	3906057500	189100	189200	189200	188800	102
524	20240228	111300	3886764600	188600	189000	189100	188300	103
525	20240228	111200	3867322100	189000	188400	189000	188400	319
526	20240228	111100	3807159300	188500	188500	188500	188400	47
527	20240228	111000	3798301200	188500	188500	188500	188200	82
528	20240228	110900	3782849700	188500	188500	188500	188300	167
529	20240228	110800	3751388700	188500	188400	188500	188400	44
530	20240228	110700	3743096400	188500	188500	188500	188300	213
531	20240228	110600	3702954400	188400	188900	188900	188300	229
532	20240228	110500	3659794300	188900	189300	189300	188900	361
533	20240228	110400	3591548700	189000	188800	189400	188600	104
534	20240228	110300	3571903900	188800	188800	188800	188400	60
535	20240228	110200	3560577800	188800	188900	189100	188800	100
536	20240228	110100	3541680500	188900	188600	189000	188600	141
537	20240228	110000	3515041700	188600	188200	189000	188200	819
538	20240228	105900	3360600800	188300	188200	188300	188200	207
539	20240228	105800	3321629800	188200	188000	188200	188000	809
540	20240228	105700	3169515900	188000	188000	188000	187900	82
541	20240228	105600	3154104200	188000	187500	188000	187500	202
542	20240228	105500	3116176800	187600	187300	187600	187200	656
543	20240228	105400	2993275000	187300	187200	187300	187200	53
544	20240228	105300	2983349400	187300	187100	187300	187100	255
545	20240228	105200	2935609100	187100	187100	187400	187000	180
546	20240228	105100	2901919000	187000	187300	187300	186900	205
547	20240228	105000	2863567100	187400	187600	187600	187000	237
548	20240228	104900	2819193100	187400	187400	187500	187200	94
549	20240228	104800	2801579900	187500	187500	187800	187500	131
550	20240228	104700	2777007200	187800	187500	187800	187100	99
551	20240228	104600	2758452200	187500	187600	187900	187000	102
552	20240228	104500	2739354000	187800	188000	188200	187000	277
553	20240228	104400	2687346500	188000	188100	188100	187400	116
554	20240228	104300	2665566500	188100	187800	188100	187400	252
555	20240228	104200	2618284100	187800	187900	187900	187500	27
556	20240228	104100	2613213100	188000	187800	188000	187600	272
557	20240228	104000	2562123100	188100	188100	188100	187900	17
558	20240228	103900	2558927000	188200	188100	188200	188000	106
559	20240228	103800	2538989500	188100	188100	188200	187800	62
560	20240228	103700	2527336200	187800	188100	188200	187700	52
561	20240228	103600	2517557600	187900	188100	188100	187800	67
562	20240228	103500	2504959400	188100	188100	188200	188100	76
563	20240228	103400	2490662700	187900	188200	188200	187900	74
564	20240228	103300	2476747800	188200	188200	188200	188200	10
565	20240228	103200	2474865800	188200	188200	188300	188100	115
566	20240228	103100	2453221200	188100	188000	188100	188000	48
567	20240228	103000	2444196100	188100	188400	188400	188000	73
568	20240228	102900	2430468000	188500	188600	188600	188200	25
569	20240228	102800	2425757800	188300	188300	188600	188300	117
570	20240228	102700	2403695500	188400	188800	188800	188000	122
571	20240228	102600	2380714500	188400	188500	188700	188400	225
572	20240228	102500	2338299600	188500	188400	188500	188300	153
573	20240228	102400	2309470600	188400	188300	188400	188300	42
574	20240228	102300	2301561700	188300	188200	188400	188100	45
575	20240228	102200	2293090600	188200	188100	188200	188000	47
576	20240228	102100	2284246100	188200	188200	188200	188100	70
577	20240228	102000	2271075500	188000	188300	188300	188000	72
578	20240228	101900	2257519400	188300	188300	188300	188200	91
579	20240228	101800	2240390700	188200	188200	188300	188100	252
580	20240228	101700	2192961000	188200	188200	188200	188100	21
581	20240228	101600	2189009400	188200	188300	188300	188000	202
582	20240228	101500	2150999000	188200	187800	188200	187800	161
583	20240228	101400	2120721900	187800	187900	187900	187700	83
584	20240228	101300	2105135100	187900	187900	187900	187900	10
585	20240228	101200	2103256100	187900	187900	188000	187400	164
586	20240228	101100	2072465400	188100	188000	188100	187500	115
587	20240228	101000	2050876200	188000	188100	188200	187900	83
588	20240228	100900	2035272100	188200	187700	188200	187700	236
589	20240228	100800	1990910700	187800	187900	187900	187300	107
590	20240228	100700	1970836900	187900	187900	187900	187800	33
591	20240228	100600	1964636300	187900	187900	188100	187900	153
592	20240228	100500	1935876300	187700	187900	187900	187700	34
593	20240228	100400	1929490400	187800	187900	187900	187700	59
594	20240228	100300	1918407100	187800	187700	187800	187600	160
595	20240228	100200	1888381500	187700	187300	187700	187200	95
596	20240228	100100	1870571800	187300	187600	187600	187200	78
597	20240228	100000	1855957800	187400	187100	187800	187100	157
598	20240228	095900	1826544400	187100	187000	187100	186900	82
599	20240228	095800	1811208300	187100	186800	187100	186800	151
600	20240228	095700	1782979800	186800	186700	186800	186600	53
601	20240228	095600	1773085300	186700	186300	186700	186300	106
602	20240228	095500	1753319700	186300	186300	186300	186200	36
603	20240228	095400	1746613300	186300	186200	186300	186200	14
604	20240228	095300	1744006400	186200	186500	186600	186200	211
605	20240228	095200	1704668800	186500	186600	186600	186400	125
606	20240228	095100	1681355500	186600	186600	186600	186600	50
607	20240228	095000	1672025500	186400	186600	186600	186400	2
608	20240228	094900	1671652500	186600	186400	186600	186400	110
609	20240228	094800	1651146700	186300	186400	186400	186300	43
610	20240228	094700	1643133700	186300	186200	186300	186200	93
611	20240228	094600	1625808000	186200	186300	186300	186200	3
612	20240228	094500	1625249300	186100	186100	186100	186100	0
613	20240228	094400	1625249300	186100	186300	186300	186100	78
614	20240228	094300	1610724900	186300	186200	186400	186200	154
615	20240228	094200	1582036700	186200	186200	186200	186200	139
616	20240228	094100	1556154900	186100	186000	186100	186000	105
617	20240228	094000	1536620300	186000	186100	186200	186000	64
618	20240228	093900	1524711100	186000	186100	186100	186000	36
619	20240228	093800	1518014300	186000	186100	186100	186000	100
620	20240228	093700	1499408600	186000	186000	186000	185900	385
621	20240228	093600	1427799700	186000	185900	186200	185900	20
622	20240228	093500	1424077800	185900	185800	185900	185800	94
623	20240228	093400	1406607100	185800	186200	186200	185800	553
624	20240228	093300	1303749800	186200	186200	186200	186100	52
625	20240228	093200	1294069800	186300	186000	186300	186000	55
626	20240228	093100	1283829000	186100	186100	186200	186100	91
627	20240228	093000	1266891500	186000	185700	186000	185700	66
628	20240228	092900	1254626000	185700	186000	186000	185700	36
629	20240228	092800	1247940000	186100	185800	186100	185700	140
630	20240228	092700	1221929500	185800	185800	185800	185700	247
631	20240228	092600	1176050600	185800	186000	186000	185800	293
632	20240228	092500	1121585400	185900	185800	185900	185800	8
633	20240228	092400	1120098800	186100	185800	186100	185700	50
634	20240228	092300	1110805700	185700	185800	185800	185700	118
635	20240228	092200	1088883000	185800	186000	186000	185700	157
636	20240228	092100	1059706200	186000	186300	186300	186000	84
637	20240228	092000	1044074000	186400	186300	186400	186300	67
638	20240228	091900	1031591700	186400	186100	186400	186100	129
639	20240228	091800	1007580500	186000	186100	186200	185900	363
640	20240228	091700	940055400	186200	186400	186400	186200	104
641	20240228	091600	920682300	186400	186500	186600	186400	61
642	20240228	091500	909303700	186500	186800	186800	186500	34
643	20240228	091400	902962100	186800	186500	186800	186500	73
644	20240228	091300	889339800	186400	187000	187000	186300	167
645	20240228	091200	858177200	187100	186900	187200	186900	43
646	20240228	091100	850133800	186500	186400	186500	186300	120
647	20240228	091000	827767700	186000	185800	186000	185700	76
648	20240228	090900	813644300	185800	185900	186000	185700	60
649	20240228	090800	802493700	185900	185700	185900	185700	360
650	20240228	090700	735625300	185700	185900	186100	185700	375
651	20240228	090600	665955100	185800	186200	186300	185600	1106
652	20240228	090500	460344700	186200	186100	186300	186100	69
653	20240228	090400	447498600	186100	186200	186300	185900	177
654	20240228	090300	414566400	186100	185900	186200	185800	90
655	20240228	090200	397830500	185900	186500	186500	185800	598
656	20240228	090100	286570800	186600	188100	188100	186500	999
657	20240228	090000	99558700	188100	187800	188900	187200	530