KissMeData/093320/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200000	3110047400	92100	92100	92100	92100	750
3	20240228	195900	3110047400	92100	92100	92100	92100	0
4	20240228	195800	3110047400	92100	92100	92100	92100	0
5	20240228	195700	3110047400	92100	92100	92100	92100	0
6	20240228	195600	3110047400	92100	92100	92100	92100	0
7	20240228	195500	3110047400	92100	92100	92100	92100	0
8	20240228	195400	3110047400	92100	92100	92100	92100	0
9	20240228	195300	3110047400	92100	92100	92100	92100	0
10	20240228	195200	3110047400	92100	92100	92100	92100	0
11	20240228	195100	3110047400	92100	92100	92100	92100	0
12	20240228	195000	3110047400	92100	92100	92100	92100	0
13	20240228	194900	3110047400	92100	92100	92100	92100	0
14	20240228	194800	3110047400	92100	92100	92100	92100	0
15	20240228	194700	3110047400	92100	92100	92100	92100	0
16	20240228	194600	3110047400	92100	92100	92100	92100	0
17	20240228	194500	3110047400	92100	92100	92100	92100	0
18	20240228	194400	3110047400	92100	92100	92100	92100	0
19	20240228	194300	3110047400	92100	92100	92100	92100	0
20	20240228	194200	3110047400	92100	92100	92100	92100	0
21	20240228	194100	3110047400	92100	92100	92100	92100	0
22	20240228	194000	3110047400	92100	92100	92100	92100	0
23	20240228	193900	3110047400	92100	92100	92100	92100	0
24	20240228	193800	3110047400	92100	92100	92100	92100	0
25	20240228	193700	3110047400	92100	92100	92100	92100	0
26	20240228	193600	3110047400	92100	92100	92100	92100	0
27	20240228	193500	3110047400	92100	92100	92100	92100	0
28	20240228	193400	3110047400	92100	92100	92100	92100	0
29	20240228	193300	3110047400	92100	92100	92100	92100	0
30	20240228	193200	3110047400	92100	92100	92100	92100	0
31	20240228	193100	3110047400	92100	92100	92100	92100	0
32	20240228	193000	3110047400	92100	92100	92100	92100	750
33	20240228	192900	3110047400	92100	92100	92100	92100	0
34	20240228	192800	3110047400	92100	92100	92100	92100	0
35	20240228	192700	3110047400	92100	92100	92100	92100	0
36	20240228	192600	3110047400	92100	92100	92100	92100	0
37	20240228	192500	3110047400	92100	92100	92100	92100	0
38	20240228	192400	3110047400	92100	92100	92100	92100	0
39	20240228	192300	3110047400	92100	92100	92100	92100	0
40	20240228	192200	3110047400	92100	92100	92100	92100	0
41	20240228	192100	3110047400	92100	92100	92100	92100	0
42	20240228	192000	3110047400	92100	92100	92100	92100	0
43	20240228	191900	3110047400	92100	92100	92100	92100	0
44	20240228	191800	3110047400	92100	92100	92100	92100	0
45	20240228	191700	3110047400	92100	92100	92100	92100	0
46	20240228	191600	3110047400	92100	92100	92100	92100	0
47	20240228	191500	3110047400	92100	92100	92100	92100	0
48	20240228	191400	3110047400	92100	92100	92100	92100	0
49	20240228	191300	3110047400	92100	92100	92100	92100	0
50	20240228	191200	3110047400	92100	92100	92100	92100	0
51	20240228	191100	3110047400	92100	92100	92100	92100	0
52	20240228	191000	3110047400	92100	92100	92100	92100	0
53	20240228	190900	3110047400	92100	92100	92100	92100	0
54	20240228	190800	3110047400	92100	92100	92100	92100	0
55	20240228	190700	3110047400	92100	92100	92100	92100	0
56	20240228	190600	3110047400	92100	92100	92100	92100	0
57	20240228	190500	3110047400	92100	92100	92100	92100	0
58	20240228	190400	3110047400	92100	92100	92100	92100	0
59	20240228	190300	3110047400	92100	92100	92100	92100	0
60	20240228	190200	3110047400	92100	92100	92100	92100	0
61	20240228	190100	3110047400	92100	92100	92100	92100	0
62	20240228	190000	3110047400	92100	92100	92100	92100	750
63	20240228	185900	3110047400	92100	92100	92100	92100	0
64	20240228	185800	3110047400	92100	92100	92100	92100	0
65	20240228	185700	3110047400	92100	92100	92100	92100	0
66	20240228	185600	3110047400	92100	92100	92100	92100	0
67	20240228	185500	3110047400	92100	92100	92100	92100	0
68	20240228	185400	3110047400	92100	92100	92100	92100	0
69	20240228	185300	3110047400	92100	92100	92100	92100	0
70	20240228	185200	3110047400	92100	92100	92100	92100	0
71	20240228	185100	3110047400	92100	92100	92100	92100	0
72	20240228	185000	3110047400	92100	92100	92100	92100	0
73	20240228	184900	3110047400	92100	92100	92100	92100	0
74	20240228	184800	3110047400	92100	92100	92100	92100	0
75	20240228	184700	3110047400	92100	92100	92100	92100	0
76	20240228	184600	3110047400	92100	92100	92100	92100	0
77	20240228	184500	3110047400	92100	92100	92100	92100	0
78	20240228	184400	3110047400	92100	92100	92100	92100	0
79	20240228	184300	3110047400	92100	92100	92100	92100	0
80	20240228	184200	3110047400	92100	92100	92100	92100	0
81	20240228	184100	3110047400	92100	92100	92100	92100	0
82	20240228	184000	3110047400	92100	92100	92100	92100	0
83	20240228	183900	3110047400	92100	92100	92100	92100	0
84	20240228	183800	3110047400	92100	92100	92100	92100	0
85	20240228	183700	3110047400	92100	92100	92100	92100	0
86	20240228	183600	3110047400	92100	92100	92100	92100	0
87	20240228	183500	3110047400	92100	92100	92100	92100	0
88	20240228	183400	3110047400	92100	92100	92100	92100	0
89	20240228	183300	3110047400	92100	92100	92100	92100	0
90	20240228	183200	3110047400	92100	92100	92100	92100	0
91	20240228	183100	3110047400	92100	92100	92100	92100	0
92	20240228	183000	3110047400	92100	92100	92100	92100	750
93	20240228	182900	3110047400	92100	92100	92100	92100	0
94	20240228	182800	3110047400	92100	92100	92100	92100	0
95	20240228	182700	3110047400	92100	92100	92100	92100	0
96	20240228	182600	3110047400	92100	92100	92100	92100	0
97	20240228	182500	3110047400	92100	92100	92100	92100	0
98	20240228	182400	3110047400	92100	92100	92100	92100	0
99	20240228	182300	3110047400	92100	92100	92100	92100	0
100	20240228	182200	3110047400	92100	92100	92100	92100	0
101	20240228	182100	3110047400	92100	92100	92100	92100	0
102	20240228	182000	3110047400	92100	92100	92100	92100	0
103	20240228	181900	3110047400	92100	92100	92100	92100	0
104	20240228	181800	3110047400	92100	92100	92100	92100	0
105	20240228	181700	3110047400	92100	92100	92100	92100	0
106	20240228	181600	3110047400	92100	92100	92100	92100	0
107	20240228	181500	3110047400	92100	92100	92100	92100	0
108	20240228	181400	3110047400	92100	92100	92100	92100	0
109	20240228	181300	3110047400	92100	92100	92100	92100	0
110	20240228	181200	3110047400	92100	92100	92100	92100	0
111	20240228	181100	3110047400	92100	92100	92100	92100	0
112	20240228	181000	3110047400	92100	92100	92100	92100	0
113	20240228	180900	3110047400	92100	92100	92100	92100	0
114	20240228	180800	3110047400	92100	92100	92100	92100	0
115	20240228	180700	3110047400	92100	92100	92100	92100	0
116	20240228	180600	3110047400	92100	92100	92100	92100	0
117	20240228	180500	3110047400	92100	92100	92100	92100	0
118	20240228	180400	3110047400	92100	92100	92100	92100	0
119	20240228	180300	3110047400	92100	92100	92100	92100	0
120	20240228	180200	3110047400	92100	92100	92100	92100	0
121	20240228	180100	3110047400	92100	92100	92100	92100	0
122	20240228	180000	3110047400	92100	92100	92100	92100	750
123	20240228	175900	3110047400	92100	92100	92100	92100	0
124	20240228	175800	3110047400	92100	92100	92100	92100	0
125	20240228	175700	3110047400	92100	92100	92100	92100	0
126	20240228	175600	3110047400	92100	92100	92100	92100	0
127	20240228	175500	3110047400	92100	92100	92100	92100	0
128	20240228	175400	3110047400	92100	92100	92100	92100	0
129	20240228	175300	3110047400	92100	92100	92100	92100	0
130	20240228	175200	3110047400	92100	92100	92100	92100	0
131	20240228	175100	3110047400	92100	92100	92100	92100	0
132	20240228	175000	3110047400	92100	92100	92100	92100	0
133	20240228	174900	3110047400	92100	92100	92100	92100	0
134	20240228	174800	3110047400	92100	92100	92100	92100	0
135	20240228	174700	3110047400	92100	92100	92100	92100	0
136	20240228	174600	3110047400	92100	92100	92100	92100	0
137	20240228	174500	3110047400	92100	92100	92100	92100	0
138	20240228	174400	3110047400	92100	92100	92100	92100	0
139	20240228	174300	3110047400	92100	92100	92100	92100	0
140	20240228	174200	3110047400	92100	92100	92100	92100	0
141	20240228	174100	3110047400	92100	92100	92100	92100	0
142	20240228	174000	3110047400	92100	92100	92100	92100	0
143	20240228	173900	3110047400	92100	92100	92100	92100	0
144	20240228	173800	3110047400	92100	92100	92100	92100	0
145	20240228	173700	3110047400	92100	92100	92100	92100	0
146	20240228	173600	3110047400	92100	92100	92100	92100	0
147	20240228	173500	3110047400	92100	92100	92100	92100	0
148	20240228	173400	3110047400	92100	92100	92100	92100	0
149	20240228	173300	3110047400	92100	92100	92100	92100	0
150	20240228	173200	3110047400	92100	92100	92100	92100	0
151	20240228	173100	3110047400	92100	92100	92100	92100	0
152	20240228	173000	3110047400	92100	92100	92100	92100	750
153	20240228	172900	3110047400	92100	92100	92100	92100	0
154	20240228	172800	3110047400	92100	92100	92100	92100	0
155	20240228	172700	3110047400	92100	92100	92100	92100	0
156	20240228	172600	3110047400	92100	92100	92100	92100	0
157	20240228	172500	3110047400	92100	92100	92100	92100	0
158	20240228	172400	3110047400	92100	92100	92100	92100	0
159	20240228	172300	3110047400	92100	92100	92100	92100	0
160	20240228	172200	3110047400	92100	92100	92100	92100	0
161	20240228	172100	3110047400	92100	92100	92100	92100	0
162	20240228	172000	3110047400	92100	92100	92100	92100	0
163	20240228	171900	3110047400	92100	92100	92100	92100	0
164	20240228	171800	3110047400	92100	92100	92100	92100	0
165	20240228	171700	3110047400	92100	92100	92100	92100	0
166	20240228	171600	3110047400	92100	92100	92100	92100	0
167	20240228	171500	3110047400	92100	92100	92100	92100	0
168	20240228	171400	3110047400	92100	92100	92100	92100	0
169	20240228	171300	3110047400	92100	92100	92100	92100	0
170	20240228	171200	3110047400	92100	92100	92100	92100	0
171	20240228	171100	3110047400	92100	92100	92100	92100	0
172	20240228	171000	3110047400	92100	92100	92100	92100	0
173	20240228	170900	3110047400	92100	92100	92100	92100	0
174	20240228	170800	3110047400	92100	92100	92100	92100	0
175	20240228	170700	3110047400	92100	92100	92100	92100	0
176	20240228	170600	3110047400	92100	92100	92100	92100	0
177	20240228	170500	3110047400	92100	92100	92100	92100	0
178	20240228	170400	3110047400	92100	92100	92100	92100	0
179	20240228	170300	3110047400	92100	92100	92100	92100	0
180	20240228	170200	3110047400	92100	92100	92100	92100	0
181	20240228	170100	3110047400	92100	92100	92100	92100	0
182	20240228	170000	3110047400	92100	92100	92100	92100	750
183	20240228	165900	3110047400	92100	92100	92100	92100	0
184	20240228	165800	3110047400	92100	92100	92100	92100	0
185	20240228	165700	3110047400	92100	92100	92100	92100	0
186	20240228	165600	3110047400	92100	92100	92100	92100	0
187	20240228	165500	3110047400	92100	92100	92100	92100	0
188	20240228	165400	3110047400	92100	92100	92100	92100	0
189	20240228	165300	3110047400	92100	92100	92100	92100	0
190	20240228	165200	3110047400	92100	92100	92100	92100	0
191	20240228	165100	3110047400	92100	92100	92100	92100	0
192	20240228	165000	3110047400	92100	92100	92100	92100	0
193	20240228	164900	3110047400	92100	92100	92100	92100	0
194	20240228	164800	3110047400	92100	92100	92100	92100	0
195	20240228	164700	3110047400	92100	92100	92100	92100	0
196	20240228	164600	3110047400	92100	92100	92100	92100	0
197	20240228	164500	3110047400	92100	92100	92100	92100	0
198	20240228	164400	3110047400	92100	92100	92100	92100	0
199	20240228	164300	3110047400	92100	92100	92100	92100	0
200	20240228	164200	3110047400	92100	92100	92100	92100	0
201	20240228	164100	3110047400	92100	92100	92100	92100	0
202	20240228	164000	3110047400	92100	92100	92100	92100	0
203	20240228	163900	3110047400	92100	92100	92100	92100	0
204	20240228	163800	3110047400	92100	92100	92100	92100	0
205	20240228	163700	3110047400	92100	92100	92100	92100	0
206	20240228	163600	3110047400	92100	92100	92100	92100	0
207	20240228	163500	3110047400	92100	92100	92100	92100	0
208	20240228	163400	3110047400	92100	92100	92100	92100	0
209	20240228	163300	3110047400	92100	92100	92100	92100	0
210	20240228	163200	3110047400	92100	92100	92100	92100	0
211	20240228	163100	3110047400	92100	92100	92100	92100	0
212	20240228	163000	3110047400	92100	92100	92100	92100	750
213	20240228	162900	3110047400	92100	92100	92100	92100	0
214	20240228	162800	3110047400	92100	92100	92100	92100	0
215	20240228	162700	3110047400	92100	92100	92100	92100	0
216	20240228	162600	3110047400	92100	92100	92100	92100	0
217	20240228	162500	3110047400	92100	92100	92100	92100	0
218	20240228	162400	3110047400	92100	92100	92100	92100	0
219	20240228	162300	3110047400	92100	92100	92100	92100	0
220	20240228	162200	3110047400	92100	92100	92100	92100	0
221	20240228	162100	3110047400	92100	92100	92100	92100	0
222	20240228	162000	3110047400	92100	92100	92100	92100	0
223	20240228	161900	3110047400	92100	92100	92100	92100	0
224	20240228	161800	3110047400	92100	92100	92100	92100	0
225	20240228	161700	3110047400	92100	92100	92100	92100	0
226	20240228	161600	3110047400	92100	92100	92100	92100	0
227	20240228	161500	3110047400	92100	92100	92100	92100	0
228	20240228	161400	3110047400	92100	92100	92100	92100	0
229	20240228	161300	3110047400	92100	92100	92100	92100	0
230	20240228	161200	3110047400	92100	92100	92100	92100	0
231	20240228	161100	3110047400	92100	92100	92100	92100	0
232	20240228	161000	3110047400	92100	92100	92100	92100	0
233	20240228	160900	3110047400	92100	92100	92100	92100	0
234	20240228	160800	3110047400	92100	92100	92100	92100	0
235	20240228	160700	3110047400	92100	92100	92100	92100	0
236	20240228	160600	3110047400	92100	92100	92100	92100	0
237	20240228	160500	3110047400	92100	92100	92100	92100	0
238	20240228	160400	3110047400	92100	92100	92100	92100	0
239	20240228	160300	3110047400	92100	92100	92100	92100	0
240	20240228	160200	3110047400	92100	92100	92100	92100	0
241	20240228	160100	3110047400	92100	92100	92100	92100	0
242	20240228	160000	3110047400	92100	92100	92100	92100	750
243	20240228	155900	3110047400	92100	92100	92100	92100	0
244	20240228	155800	3110047400	92100	92100	92100	92100	0
245	20240228	155700	3110047400	92100	92100	92100	92100	0
246	20240228	155600	3110047400	92100	92100	92100	92100	0
247	20240228	155500	3110047400	92100	92100	92100	92100	0
248	20240228	155400	3110047400	92100	92100	92100	92100	0
249	20240228	155300	3110047400	92100	92100	92100	92100	0
250	20240228	155200	3110047400	92100	92100	92100	92100	0
251	20240228	155100	3110047400	92100	92100	92100	92100	0
252	20240228	155000	3110047400	92100	92100	92100	92100	0
253	20240228	154900	3110047400	92100	92100	92100	92100	0
254	20240228	154800	3110047400	92100	92100	92100	92100	0
255	20240228	154700	3110047400	92100	92100	92100	92100	0
256	20240228	154600	3110047400	92100	92100	92100	92100	0
257	20240228	154500	3110047400	92100	92100	92100	92100	0
258	20240228	154400	3110047400	92100	92100	92100	92100	0
259	20240228	154300	3110047400	92100	92100	92100	92100	0
260	20240228	154200	3110047400	92100	92100	92100	92100	0
261	20240228	154100	3110047400	92100	92100	92100	92100	0
262	20240228	154000	3110047400	92100	92100	92100	92100	0
263	20240228	153900	3110047400	92100	92100	92100	92100	0
264	20240228	153800	3110047400	92100	92100	92100	92100	0
265	20240228	153700	3110047400	92100	92100	92100	92100	0
266	20240228	153600	3110047400	92100	92100	92100	92100	0
267	20240228	153500	3110047400	92100	92100	92100	92100	0
268	20240228	153400	3110047400	92100	92100	92100	92100	0
269	20240228	153300	3110047400	92100	92100	92100	92100	0
270	20240228	153200	3110047400	92100	92100	92100	92100	0
271	20240228	153100	3110047400	92100	92100	92100	92100	0
272	20240228	153000	3110047400	92100	92100	92100	92100	1500
273	20240228	152900	3040972400	92200	92200	92200	92200	0
274	20240228	152800	3040972400	92200	92200	92200	92200	0
275	20240228	152700	3040972400	92200	92200	92200	92200	0
276	20240228	152600	3040972400	92200	92200	92200	92200	0
277	20240228	152500	3040972400	92200	92200	92200	92200	0
278	20240228	152400	3040972400	92200	92200	92200	92200	0
279	20240228	152300	3040972400	92200	92200	92200	92200	0
280	20240228	152200	3040972400	92200	92200	92200	92200	0
281	20240228	152100	3040972400	92200	92200	92200	92200	0
282	20240228	152000	3040972400	92200	92200	92200	92200	0
283	20240228	151900	3040972400	92200	92000	92200	92000	87
284	20240228	151800	3032956800	92000	92000	92300	92000	1400
285	20240228	151700	2904136800	92000	92000	92000	91900	498
286	20240228	151600	2858327200	92000	91900	92000	91900	13
287	20240228	151500	2857132200	91900	91900	91900	91900	21
288	20240228	151400	2855202300	92000	92000	92000	92000	7
289	20240228	151300	2854558300	92000	91900	92000	91900	52
290	20240228	151200	2849779200	92000	92400	92400	92000	837
291	20240228	151100	2772730000	92400	92400	92400	92400	10
292	20240228	151000	2771806000	92400	92300	92400	92200	21
293	20240228	150900	2769867900	92300	92300	92500	92300	86
294	20240228	150800	2761923900	92300	92200	92300	92200	92
295	20240228	150700	2753434600	92200	92200	92400	92200	47
296	20240228	150600	2749096000	92200	92300	92400	92200	341
297	20240228	150500	2717620300	92400	92600	92600	92300	57
298	20240228	150400	2712355600	92600	92400	92600	92400	4
299	20240228	150300	2711985800	92400	92600	92600	92400	111
300	20240228	150200	2701718400	92600	92700	92700	92600	65
301	20240228	150100	2695699300	92700	92500	92700	92500	175
302	20240228	150000	2679502600	92500	92700	92700	92500	237
303	20240228	145900	2657574300	92500	92600	92700	92500	98
304	20240228	145800	2648498700	92600	92300	92600	92300	89
305	20240228	145700	2640264700	92600	92600	92600	92600	29
306	20240228	145600	2637579300	92300	92600	92600	92300	8
307	20240228	145500	2636839100	92700	92300	92700	92300	25
308	20240228	145400	2634524000	92300	92200	92300	92200	104
309	20240228	145300	2624925400	92500	92500	92500	92200	159
310	20240228	145200	2610227200	92200	92500	92500	92200	7
311	20240228	145100	2609581500	92500	92400	92500	92200	59
312	20240228	145000	2604136200	92500	92400	92500	92400	18
313	20240228	144900	2602472500	92400	92700	92700	92300	63
314	20240228	144800	2596646700	92700	92300	92700	92300	44
315	20240228	144700	2592573800	92400	92300	92400	92300	79
316	20240228	144600	2585275000	92300	92400	92500	92300	71
317	20240228	144500	2578710900	92400	92200	92400	92200	32
318	20240228	144400	2575757200	92200	92200	92300	92200	31
319	20240228	144300	2572898400	92200	92500	92500	92200	33
320	20240228	144200	2569850800	92200	92200	92600	92200	19
321	20240228	144100	2568094900	92300	92300	92400	92200	18
322	20240228	144000	2566433800	92200	92100	92400	92100	24
323	20240228	143900	2564218400	92100	92200	92400	92100	31
324	20240228	143800	2561357500	92100	92100	92200	92100	44
325	20240228	143700	2557303100	92100	92100	92100	92100	6
326	20240228	143600	2556750500	92100	92300	92300	92000	78
327	20240228	143500	2549565400	92100	92200	92200	92100	108
328	20240228	143400	2539613000	92200	92400	92600	92200	155
329	20240228	143300	2525291400	92400	92400	92700	92400	27
330	20240228	143200	2522794500	92800	92600	92800	92300	21
331	20240228	143100	2520849700	92800	92600	92800	92300	13
332	20240228	143000	2519645300	92700	92600	92700	92300	13
333	20240228	142900	2518441300	92800	92400	92800	92300	23
334	20240228	142800	2516310100	92400	92300	92400	92300	6
335	20240228	142700	2515755900	92400	92300	92400	92300	30
336	20240228	142600	2512985200	92400	92400	92400	92400	2
337	20240228	142500	2512800400	92100	92200	92200	92100	39
338	20240228	142400	2509205500	92200	92400	92500	92200	50
339	20240228	142300	2504588000	92400	92400	92500	92400	137
340	20240228	142200	2491923600	92400	92400	92400	92400	40
341	20240228	142100	2488227600	92400	92300	92400	92300	22
342	20240228	142000	2486195100	92400	92400	92400	92400	19
343	20240228	141900	2484439500	92400	92400	92400	92400	27
344	20240228	141800	2481944700	92300	92200	92400	92000	203
345	20240228	141700	2463227400	92200	92100	92200	92100	16
346	20240228	141600	2461752500	92100	92400	92400	92100	65
347	20240228	141500	2455753300	92400	92200	92400	92200	51
348	20240228	141400	2451044400	92100	92200	92300	92100	7
349	20240228	141300	2450398900	92200	92000	92200	92000	13
350	20240228	141200	2449201500	92100	92100	92100	92100	1
351	20240228	141100	2449109400	92000	92200	92300	92000	185
352	20240228	141000	2432046000	92000	92000	92000	92000	0
353	20240228	140900	2432046000	92000	92000	92300	92000	26
354	20240228	140800	2429648600	92000	92000	92100	92000	6
355	20240228	140700	2429096500	92000	92000	92000	92000	11
356	20240228	140600	2428084500	92000	92200	92200	92000	105
357	20240228	140500	2418414000	92200	92000	92200	91900	28
358	20240228	140400	2415838000	92000	92200	92200	92000	31
359	20240228	140300	2412983800	92000	92000	92000	92000	44
360	20240228	140200	2408935800	92400	92300	92400	92000	151
361	20240228	140100	2395011700	92300	92200	92300	92200	4
362	20240228	140000	2394642600	92300	92200	92300	92200	21
363	20240228	135900	2392704500	92000	92000	92300	92000	102
364	20240228	135800	2383316800	92000	92000	92000	92000	1
365	20240228	135700	2383224800	92000	91900	92000	91900	20
366	20240228	135600	2381385000	92000	92200	92300	92000	249
367	20240228	135500	2358470000	92100	92200	92200	92100	44
368	20240228	135400	2354414000	92300	92200	92300	92200	27
369	20240228	135300	2351922500	92300	92200	92300	92100	25
370	20240228	135200	2349616100	92100	92400	92400	92100	6
371	20240228	135100	2349063000	92400	92200	92400	92200	25
372	20240228	135000	2346754000	92200	92300	92300	92100	127
373	20240228	134900	2335045700	92300	92300	92300	92200	7
374	20240228	134800	2334399800	92200	92300	92300	92200	79
375	20240228	134700	2327109900	92300	92300	92300	92300	0
376	20240228	134600	2327109900	92300	92300	92300	92300	3
377	20240228	134500	2326833000	92300	92300	92300	92300	1
378	20240228	134400	2326740700	92100	92400	92400	92100	76
379	20240228	134300	2319727000	92400	92400	92400	92400	1
380	20240228	134200	2319634600	92200	92200	92200	92200	2
381	20240228	134100	2319450200	92100	92200	92300	92000	104
382	20240228	134000	2309876300	92100	92500	92500	92100	228
383	20240228	133900	2288813300	92800	92400	92800	92400	41
384	20240228	133800	2285021000	92400	92500	92500	92400	19
385	20240228	133700	2283263900	92400	92500	92500	92400	27
386	20240228	133600	2280767000	92400	92500	92500	92400	11
387	20240228	133500	2279750100	92400	92600	92600	92400	37
388	20240228	133400	2276327200	92600	93000	93000	92600	36
389	20240228	133300	2272990400	93000	92900	93000	92700	28
390	20240228	133200	2270392000	92800	92900	93000	92800	21
391	20240228	133100	2268441700	92800	93400	93400	92800	225
392	20240228	133000	2247483000	93500	93300	93500	93100	139
393	20240228	132900	2234496500	93500	93100	93500	93100	91
394	20240228	132800	2226013600	93000	93100	93100	93000	11
395	20240228	132700	2224989600	93000	92800	93200	92800	248
396	20240228	132600	2201939800	92800	92500	92800	92500	88
397	20240228	132500	2193781300	92500	92500	92500	92500	30
398	20240228	132400	2191006300	92500	92300	92500	92300	125
399	20240228	132300	2179447500	92200	92400	92500	92200	138
400	20240228	132200	2166699000	92200	92400	92400	92200	4
401	20240228	132100	2166330000	92500	92300	92500	92100	47
402	20240228	132000	2161993400	92300	92400	92500	92300	23
403	20240228	131900	2159866600	92400	92300	92400	92200	32
404	20240228	131800	2156912300	92300	92300	92300	92300	5
405	20240228	131700	2156450800	92200	92100	92200	92100	3
406	20240228	131600	2156174400	92200	92200	92200	92100	63
407	20240228	131500	2150367000	92300	92300	92300	92300	2
408	20240228	131400	2150182400	92200	92200	92300	92200	24
409	20240228	131300	2147967600	92100	92100	92100	92000	27
410	20240228	131200	2145482000	92100	92100	92100	92100	1
411	20240228	131100	2145389900	92200	92300	92300	92200	32
412	20240228	131000	2142439400	92300	92300	92300	92200	40
413	20240228	130900	2138747700	92300	92300	92300	92300	0
414	20240228	130800	2138747700	92300	91900	92300	91800	276
415	20240228	130700	2113367700	91900	91900	91900	91900	1
416	20240228	130600	2113275800	91800	91900	91900	91800	15
417	20240228	130500	2111897800	91900	91900	91900	91900	5
418	20240228	130400	2111438300	91900	91900	91900	91800	13
419	20240228	130300	2110243700	91900	91800	91900	91800	3
420	20240228	130200	2109968200	91900	91900	91900	91900	0
421	20240228	130100	2109968200	91900	91900	91900	91900	4
422	20240228	130000	2109600600	91900	91600	91900	91500	112
423	20240228	125900	2099310200	91600	91700	91700	91600	2
424	20240228	125800	2099126900	91700	91700	91700	91700	2
425	20240228	125700	2098943500	91500	91500	91500	91500	0
426	20240228	125600	2098943500	91500	91600	91600	91500	11
427	20240228	125500	2097936100	91500	91400	91800	91400	59
428	20240228	125400	2092522200	91300	91500	91500	91100	630
429	20240228	125300	2034982300	91500	91700	91700	91500	1493
430	20240228	125200	1898174100	91700	91900	91900	91700	94
431	20240228	125100	1889544600	91800	91900	91900	91800	12
432	20240228	125000	1888441900	91900	91900	91900	91900	5
433	20240228	124900	1887982400	91900	91900	91900	91900	2
434	20240228	124800	1887798600	91900	91900	91900	91900	14
435	20240228	124700	1886512000	91900	92000	92000	91900	11
436	20240228	124600	1885500100	91900	91900	91900	91900	5
437	20240228	124500	1885040600	91900	91800	92000	91800	105
438	20240228	124400	1875401100	91900	91900	91900	91900	2
439	20240228	124300	1875217300	91900	92000	92000	91900	31
440	20240228	124200	1872365400	91900	91900	91900	91900	1
441	20240228	124100	1872273500	92000	92000	92000	92000	1
442	20240228	124000	1872181500	92000	91900	92000	91800	42
443	20240228	123900	1868325600	91900	92100	92200	91900	634
444	20240228	123800	1809993700	92100	92100	92100	92100	69
445	20240228	123700	1803638800	92200	92100	92200	92100	43
446	20240228	123600	1799677500	92200	92200	92200	92200	2
447	20240228	123500	1799493100	92200	92200	92200	92200	1
448	20240228	123400	1799400900	92200	92200	92200	92100	13
449	20240228	123300	1798203000	92300	92200	92300	92200	65
450	20240228	123200	1792208200	92200	92200	92200	92200	0
451	20240228	123100	1792208200	92200	92200	92200	92100	13
452	20240228	123000	1791010100	92200	92200	92200	92200	13
453	20240228	122900	1789811500	92200	92200	92200	92200	27
454	20240228	122800	1787322100	92100	92100	92100	92100	0
455	20240228	122700	1787322100	92100	92100	92100	92100	4
456	20240228	122600	1786953700	92100	92200	92200	92100	38
457	20240228	122500	1783450600	92200	92200	92200	92200	5
458	20240228	122400	1782989600	92200	92200	92200	92200	1
459	20240228	122300	1782897400	92200	92200	92200	92200	26
460	20240228	122200	1780500200	92200	92300	92300	92200	30
461	20240228	122100	1777734100	92300	92200	92300	92200	12
462	20240228	122000	1776627600	92200	92200	92200	92200	15
463	20240228	121900	1775244600	92200	92200	92300	92200	82
464	20240228	121800	1767678800	92100	92100	92100	92100	1
465	20240228	121700	1767586700	92100	92000	92100	92000	6
466	20240228	121600	1767034300	92100	92100	92100	92000	122
467	20240228	121500	1755800200	92100	92100	92200	92100	122
468	20240228	121400	1744554000	92100	92100	92100	92100	14
469	20240228	121300	1743264600	92100	92100	92200	92100	94
470	20240228	121200	1734606900	92100	92100	92100	92100	1
471	20240228	121100	1734514800	92200	92100	92200	92000	8
472	20240228	121000	1733777800	92200	92200	92200	92200	0
473	20240228	120900	1733777800	92200	92200	92200	92200	0
474	20240228	120800	1733777800	92200	92100	92200	92100	5
475	20240228	120700	1733317200	92000	92000	92000	92000	0
476	20240228	120600	1733317200	92000	92000	92000	92000	0
477	20240228	120500	1733317200	92000	92000	92000	92000	87
478	20240228	120400	1725313200	92000	92300	92300	92000	234
479	20240228	120300	1703743800	92200	92100	92200	92100	54
480	20240228	120200	1698767700	92200	92200	92200	92200	1
481	20240228	120100	1698675500	92200	92200	92200	92200	1
482	20240228	120000	1698583300	92200	92200	92200	92200	3
483	20240228	115900	1698306700	92100	92100	92200	92100	7
484	20240228	115800	1697661900	92200	92200	92200	92200	1
485	20240228	115700	1697569700	92100	92100	92100	92100	0
486	20240228	115600	1697569700	92100	92200	92200	92100	33
487	20240228	115500	1694527300	92200	92200	92300	92200	25
488	20240228	115400	1692221900	92100	92100	92100	92100	0
489	20240228	115300	1692221900	92100	92100	92100	92100	0
490	20240228	115200	1692221900	92100	92200	92200	92100	8
491	20240228	115100	1691484800	92100	92100	92100	92100	0
492	20240228	115000	1691484800	92100	92100	92100	92100	1
493	20240228	114900	1691392700	92300	92200	92300	92200	6
494	20240228	114800	1690839400	92200	92200	92200	92200	27
495	20240228	114700	1688350000	92200	92200	92200	92200	1
496	20240228	114600	1688257800	92000	92000	92000	92000	38
497	20240228	114500	1684761800	91900	91900	91900	91900	11
498	20240228	114400	1683750900	92000	92000	92000	92000	2
499	20240228	114300	1683566900	92000	92000	92000	92000	1
500	20240228	114200	1683474900	92000	92000	92000	92000	13
501	20240228	114100	1682278900	92000	92000	92000	92000	0
502	20240228	114000	1682278900	92000	92000	92000	92000	1
503	20240228	113900	1682186900	92000	92000	92000	92000	0
504	20240228	113800	1682186900	92000	92000	92000	91900	7
505	20240228	113700	1681543200	92000	92000	92000	92000	1
506	20240228	113600	1681451200	92000	92000	92000	92000	1
507	20240228	113500	1681359200	92000	91900	92000	91800	388
508	20240228	113400	1645699100	91800	91800	91800	91700	168
509	20240228	113300	1630292000	91700	91700	91700	91700	9
510	20240228	113200	1629466700	91800	91800	91800	91800	11
511	20240228	113100	1628456900	91800	91900	91900	91800	12
512	20240228	113000	1627355200	91900	91800	91900	91800	5
513	20240228	112900	1626896100	91800	91900	91900	91800	14
514	20240228	112800	1625610500	91800	91800	91800	91800	37
515	20240228	112700	1622213900	91900	92000	92000	91900	11
516	20240228	112600	1621202900	91900	92000	92000	91900	12
517	20240228	112500	1620100000	92000	92000	92000	92000	1
518	20240228	112400	1620008000	91800	91900	91900	91800	31
519	20240228	112300	1617162000	91900	91900	91900	91900	6
520	20240228	112200	1616610600	92000	92000	92000	91900	34
521	20240228	112100	1613482700	91900	91900	91900	91900	1
522	20240228	112000	1613390800	91800	91700	91900	91700	215
523	20240228	111900	1593663700	91800	91800	91800	91700	323
524	20240228	111800	1564030900	91800	92000	92100	91800	520
525	20240228	111700	1516207600	92100	92300	92300	92000	163
526	20240228	111600	1501185800	92300	92400	92400	92300	7
527	20240228	111500	1500539400	92400	92400	92400	92400	2
528	20240228	111400	1500354600	92300	92300	92300	92300	1
529	20240228	111300	1500262300	92200	92200	92200	92200	0
530	20240228	111200	1500262300	92200	92800	92800	92200	206
531	20240228	111100	1481217000	92800	92800	92800	92800	1
532	20240228	111000	1481124200	92700	92700	92800	92700	3
533	20240228	110900	1480846000	92700	92800	92800	92700	23
534	20240228	110800	1478712100	92800	92800	92800	92800	1
535	20240228	110700	1478619300	92800	92800	92800	92800	2
536	20240228	110600	1478433700	92600	92600	92600	92600	0
537	20240228	110500	1478433700	92600	92900	92900	92600	34
538	20240228	110400	1475280000	92800	92800	92800	92800	1
539	20240228	110300	1475187200	92600	92600	92600	92600	0
540	20240228	110200	1475187200	92600	92900	92900	92600	87
541	20240228	110100	1467122500	93000	93000	93000	93000	28
542	20240228	110000	1464518500	92800	92800	92800	92800	80
543	20240228	105900	1457094500	92700	92700	92700	92700	2
544	20240228	105800	1456909100	92600	92500	92800	92500	40
545	20240228	105700	1453206500	92500	93000	93000	92500	111
546	20240228	105600	1442929600	93000	92800	93000	92500	278
547	20240228	105500	1417170800	92900	92900	92900	92900	6
548	20240228	105400	1416613400	92900	92900	93000	92800	355
549	20240228	105300	1383604800	93000	92900	93000	92900	18
550	20240228	105200	1381932000	92900	92800	92900	92800	136
551	20240228	105100	1369298100	92900	92800	92900	92800	81
552	20240228	105000	1361775200	92700	92600	92700	92600	11
553	20240228	104900	1360755900	92700	92700	92700	92700	2
554	20240228	104800	1360570500	92300	92600	92600	92300	25
555	20240228	104700	1358259700	92500	92200	92500	92200	1463
556	20240228	104600	1223274800	92200	92500	92500	92200	201
557	20240228	104500	1204706500	92200	92000	92200	91900	684
558	20240228	104400	1141731500	91900	91900	91900	91900	13
559	20240228	104300	1140536800	91900	91900	91900	91900	24
560	20240228	104200	1138331200	92000	91900	92000	91900	15
561	20240228	104100	1136952600	91700	91800	91900	91700	70
562	20240228	104000	1130525400	91700	91800	91800	91700	122
563	20240228	103900	1119337100	91700	91800	91800	91700	19
564	20240228	103800	1117594700	91800	91800	91800	91700	11
565	20240228	103700	1116585100	91700	91800	91800	91700	25
566	20240228	103600	1114292200	91800	91800	91800	91800	101
567	20240228	103500	1105020400	91900	91900	91900	91900	1
568	20240228	103400	1104928500	91900	91900	91900	91800	67
569	20240228	103300	1098771400	91800	91900	91900	91800	34
570	20240228	103200	1095649900	91900	91900	91900	91900	12
571	20240228	103100	1094547100	91900	91900	92000	91900	7
572	20240228	103000	1093903700	92000	92000	92000	92000	12
573	20240228	102900	1092799700	91900	92000	92000	91900	23
574	20240228	102800	1090683800	92000	91900	92000	91900	126
575	20240228	102700	1079093300	92000	91900	92000	91900	29
576	20240228	102600	1076428100	91900	91900	91900	91900	2
577	20240228	102500	1076244300	91900	91800	91900	91800	2
578	20240228	102400	1076060600	91700	91700	91700	91700	0
579	20240228	102300	1076060600	91700	91700	91900	91700	88
580	20240228	102200	1067983400	91600	91700	91700	91600	20
581	20240228	102100	1066150400	91700	91700	91700	91700	8
582	20240228	102000	1065416800	91600	91700	91700	91600	2
583	20240228	101900	1065233500	91700	91700	91700	91700	32
584	20240228	101800	1062299100	91800	92000	92000	91800	219
585	20240228	101700	1042185200	91900	91900	92000	91900	14
586	20240228	101600	1040898500	92000	92000	92000	92000	5
587	20240228	101500	1040438500	92000	92000	92000	91900	18
588	20240228	101400	1038783500	92000	92000	92000	92000	55
589	20240228	101300	1033723500	91900	91900	91900	91900	55
590	20240228	101200	1028669000	91900	92000	92000	91900	28
591	20240228	101100	1026095600	92000	92000	92000	92000	1
592	20240228	101000	1026003600	92000	91900	92000	91900	40
593	20240228	100900	1022325400	91900	91900	91900	91900	14
594	20240228	100800	1021038800	91900	91900	92000	91900	49
595	20240228	100700	1016535600	91900	92000	92000	91900	33
596	20240228	100600	1013502800	92000	92000	92000	92000	13
597	20240228	100500	1012306800	91900	92000	92000	91900	40
598	20240228	100400	1008627800	91900	92000	92000	91900	38
599	20240228	100300	1005135300	92000	92300	92300	92000	354
600	20240228	100200	972504800	92200	92400	92400	92200	311
601	20240228	100100	943799300	92300	92400	92400	92300	56
602	20240228	100000	938630400	92500	92500	92500	92500	3
603	20240228	095900	938352900	92300	92300	92300	92300	0
604	20240228	095800	938352900	92300	92200	92300	92200	63
605	20240228	095700	932542000	92200	92200	92200	92000	5
606	20240228	095600	932081500	92200	92200	92200	92200	26
607	20240228	095500	929684300	92200	92800	92800	92200	268
608	20240228	095400	904881600	92800	92700	92800	92700	61
609	20240228	095300	899225700	92700	92600	92700	92500	3
610	20240228	095200	898947900	92500	92600	92600	92500	29
611	20240228	095100	896262600	92600	92500	92600	92500	24
612	20240228	095000	894041200	92500	92600	92600	92500	76
613	20240228	094900	887009200	92600	92600	92600	92600	5
614	20240228	094800	886546200	92500	92600	92600	92500	78
615	20240228	094700	879326700	92600	92600	92600	92600	15
616	20240228	094600	877937700	92600	92600	92600	92600	5
617	20240228	094500	877474700	92600	92600	92600	92600	1
618	20240228	094400	877382100	92600	92200	92600	92200	192
619	20240228	094300	859630800	92100	92000	92100	91900	1182
620	20240228	094200	750890900	91900	91900	91900	91900	1
621	20240228	094100	750799000	92000	92000	92000	92000	16
622	20240228	094000	749327000	91900	91800	91900	91800	7
623	20240228	093900	748684000	91800	91600	91800	91600	46
624	20240228	093800	744465200	91600	91700	92000	91600	136
625	20240228	093700	731975000	91700	91800	91900	91700	37
626	20240228	093600	728579200	91700	91900	91900	91700	28
627	20240228	093500	726010000	91900	92000	92000	91700	136
628	20240228	093400	713509500	92000	92000	92100	92000	53
629	20240228	093300	708633300	92000	91900	92100	91900	16
630	20240228	093200	707160600	91900	92200	92200	91900	40
631	20240228	093100	703479400	92000	92400	92400	92000	80
632	20240228	093000	696106600	92400	92400	92500	92400	14
633	20240228	092900	694811800	92400	92200	92400	92200	16
634	20240228	092800	693335800	92200	92300	92300	92200	39
635	20240228	092700	689736500	92300	92000	92300	92000	424
636	20240228	092600	650643200	91900	91800	92000	91600	294
637	20240228	092500	623620500	91600	91600	91700	91600	42
638	20240228	092400	619770300	91500	91500	91500	91500	1
639	20240228	092300	619678800	91500	91300	91500	91300	42
640	20240228	092200	615841000	91300	91400	91600	91200	99
641	20240228	092100	606798700	91400	91100	91400	91000	286
642	20240228	092000	580746500	91300	91400	91500	91100	1230
643	20240228	091900	468261200	91300	91300	91400	91200	139
644	20240228	091800	455566200	91300	91300	91500	91200	31
645	20240228	091700	452735900	91300	91500	91500	91300	160
646	20240228	091600	438103400	91800	91500	91800	91500	273
647	20240228	091500	413094300	91100	91000	91100	91000	10
648	20240228	091400	412183400	90800	91400	91600	90800	719
649	20240228	091300	346644500	91500	91600	91900	91400	286
650	20240228	091200	320469300	91600	91500	91600	91500	27
651	20240228	091100	317997000	91500	91700	91700	91400	98
652	20240228	091000	309030800	91600	91400	91900	91300	81
653	20240228	090900	301613900	91500	91600	91900	91300	339
654	20240228	090800	270598500	91600	90800	91600	90800	358
655	20240228	090700	237919800	90800	91700	91700	90800	1038
656	20240228	090600	143290600	91900	92600	92600	91100	1184
657	20240228	090500	34791800	92700	93200	93200	92700	225
658	20240228	090400	13854900	93100	93200	93200	93100	42
659	20240228	090300	9941500	93100	93100	93100	93100	0
660	20240228	090200	9941500	93100	93100	93100	93100	3
661	20240228	090100	9662200	93000	93000	93000	93000	0
662	20240228	090000	9662200	93000	92900	93000	92900	104