KissMeData/282330/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	205600	5814828900	132100	132100	132100	132100	12475
3	20240229	205500	5814828900	132100	132100	132100	132100	0
4	20240229	205400	5814828900	132100	132100	132100	132100	0
5	20240229	205300	5814828900	132100	132100	132100	132100	0
6	20240229	205200	5814828900	132100	132100	132100	132100	0
7	20240229	205100	5814828900	132100	132100	132100	132100	0
8	20240229	205000	5814828900	132100	132100	132100	132100	0
9	20240229	204900	5814828900	132100	132100	132100	132100	0
10	20240229	204800	5814828900	132100	132100	132100	132100	0
11	20240229	204700	5814828900	132100	132100	132100	132100	0
12	20240229	204600	5814828900	132100	132100	132100	132100	0
13	20240229	204500	5814828900	132100	132100	132100	132100	0
14	20240229	204400	5814828900	132100	132100	132100	132100	0
15	20240229	204300	5814828900	132100	132100	132100	132100	0
16	20240229	204200	5814828900	132100	132100	132100	132100	0
17	20240229	204100	5814828900	132100	132100	132100	132100	0
18	20240229	204000	5814828900	132100	132100	132100	132100	0
19	20240229	203900	5814828900	132100	132100	132100	132100	0
20	20240229	203800	5814828900	132100	132100	132100	132100	0
21	20240229	203700	5814828900	132100	132100	132100	132100	0
22	20240229	203600	5814828900	132100	132100	132100	132100	0
23	20240229	203500	5814828900	132100	132100	132100	132100	0
24	20240229	203400	5814828900	132100	132100	132100	132100	0
25	20240229	203300	5814828900	132100	132100	132100	132100	0
26	20240229	203200	5814828900	132100	132100	132100	132100	0
27	20240229	203100	5814828900	132100	132100	132100	132100	0
28	20240229	203000	5814828900	132100	132100	132100	132100	0
29	20240229	202900	5814828900	132100	132100	132100	132100	0
30	20240229	202800	5814828900	132100	132100	132100	132100	0
31	20240229	202700	5814828900	132100	132100	132100	132100	0
32	20240229	202600	5814828900	132100	132100	132100	132100	12475
33	20240229	202500	5814828900	132100	132100	132100	132100	0
34	20240229	202400	5814828900	132100	132100	132100	132100	0
35	20240229	202300	5814828900	132100	132100	132100	132100	0
36	20240229	202200	5814828900	132100	132100	132100	132100	0
37	20240229	202100	5814828900	132100	132100	132100	132100	0
38	20240229	202000	5814828900	132100	132100	132100	132100	0
39	20240229	201900	5814828900	132100	132100	132100	132100	0
40	20240229	201800	5814828900	132100	132100	132100	132100	0
41	20240229	201700	5814828900	132100	132100	132100	132100	0
42	20240229	201600	5814828900	132100	132100	132100	132100	0
43	20240229	201500	5814828900	132100	132100	132100	132100	0
44	20240229	201400	5814828900	132100	132100	132100	132100	0
45	20240229	201300	5814828900	132100	132100	132100	132100	0
46	20240229	201200	5814828900	132100	132100	132100	132100	0
47	20240229	201100	5814828900	132100	132100	132100	132100	0
48	20240229	201000	5814828900	132100	132100	132100	132100	0
49	20240229	200900	5814828900	132100	132100	132100	132100	0
50	20240229	200800	5814828900	132100	132100	132100	132100	0
51	20240229	200700	5814828900	132100	132100	132100	132100	0
52	20240229	200600	5814828900	132100	132100	132100	132100	0
53	20240229	200500	5814828900	132100	132100	132100	132100	0
54	20240229	200400	5814828900	132100	132100	132100	132100	0
55	20240229	200300	5814828900	132100	132100	132100	132100	0
56	20240229	200200	5814828900	132100	132100	132100	132100	0
57	20240229	200100	5814828900	132100	132100	132100	132100	0
58	20240229	200000	5814828900	132100	132100	132100	132100	0
59	20240229	195900	5814828900	132100	132100	132100	132100	0
60	20240229	195800	5814828900	132100	132100	132100	132100	0
61	20240229	195700	5814828900	132100	132100	132100	132100	0
62	20240229	195600	5814828900	132100	132100	132100	132100	12475
63	20240229	195500	5814828900	132100	132100	132100	132100	0
64	20240229	195400	5814828900	132100	132100	132100	132100	0
65	20240229	195300	5814828900	132100	132100	132100	132100	0
66	20240229	195200	5814828900	132100	132100	132100	132100	0
67	20240229	195100	5814828900	132100	132100	132100	132100	0
68	20240229	195000	5814828900	132100	132100	132100	132100	0
69	20240229	194900	5814828900	132100	132100	132100	132100	0
70	20240229	194800	5814828900	132100	132100	132100	132100	0
71	20240229	194700	5814828900	132100	132100	132100	132100	0
72	20240229	194600	5814828900	132100	132100	132100	132100	0
73	20240229	194500	5814828900	132100	132100	132100	132100	0
74	20240229	194400	5814828900	132100	132100	132100	132100	0
75	20240229	194300	5814828900	132100	132100	132100	132100	0
76	20240229	194200	5814828900	132100	132100	132100	132100	0
77	20240229	194100	5814828900	132100	132100	132100	132100	0
78	20240229	194000	5814828900	132100	132100	132100	132100	0
79	20240229	193900	5814828900	132100	132100	132100	132100	0
80	20240229	193800	5814828900	132100	132100	132100	132100	0
81	20240229	193700	5814828900	132100	132100	132100	132100	0
82	20240229	193600	5814828900	132100	132100	132100	132100	0
83	20240229	193500	5814828900	132100	132100	132100	132100	0
84	20240229	193400	5814828900	132100	132100	132100	132100	0
85	20240229	193300	5814828900	132100	132100	132100	132100	0
86	20240229	193200	5814828900	132100	132100	132100	132100	0
87	20240229	193100	5814828900	132100	132100	132100	132100	0
88	20240229	193000	5814828900	132100	132100	132100	132100	0
89	20240229	192900	5814828900	132100	132100	132100	132100	0
90	20240229	192800	5814828900	132100	132100	132100	132100	0
91	20240229	192700	5814828900	132100	132100	132100	132100	0
92	20240229	192600	5814828900	132100	132100	132100	132100	12475
93	20240229	192500	5814828900	132100	132100	132100	132100	0
94	20240229	192400	5814828900	132100	132100	132100	132100	0
95	20240229	192300	5814828900	132100	132100	132100	132100	0
96	20240229	192200	5814828900	132100	132100	132100	132100	0
97	20240229	192100	5814828900	132100	132100	132100	132100	0
98	20240229	192000	5814828900	132100	132100	132100	132100	0
99	20240229	191900	5814828900	132100	132100	132100	132100	0
100	20240229	191800	5814828900	132100	132100	132100	132100	0
101	20240229	191700	5814828900	132100	132100	132100	132100	0
102	20240229	191600	5814828900	132100	132100	132100	132100	0
103	20240229	191500	5814828900	132100	132100	132100	132100	0
104	20240229	191400	5814828900	132100	132100	132100	132100	0
105	20240229	191300	5814828900	132100	132100	132100	132100	0
106	20240229	191200	5814828900	132100	132100	132100	132100	0
107	20240229	191100	5814828900	132100	132100	132100	132100	0
108	20240229	191000	5814828900	132100	132100	132100	132100	0
109	20240229	190900	5814828900	132100	132100	132100	132100	0
110	20240229	190800	5814828900	132100	132100	132100	132100	0
111	20240229	190700	5814828900	132100	132100	132100	132100	0
112	20240229	190600	5814828900	132100	132100	132100	132100	0
113	20240229	190500	5814828900	132100	132100	132100	132100	0
114	20240229	190400	5814828900	132100	132100	132100	132100	0
115	20240229	190300	5814828900	132100	132100	132100	132100	0
116	20240229	190200	5814828900	132100	132100	132100	132100	0
117	20240229	190100	5814828900	132100	132100	132100	132100	0
118	20240229	190000	5814828900	132100	132100	132100	132100	0
119	20240229	185900	5814828900	132100	132100	132100	132100	0
120	20240229	185800	5814828900	132100	132100	132100	132100	0
121	20240229	185700	5814828900	132100	132100	132100	132100	0
122	20240229	185600	5814828900	132100	132100	132100	132100	12475
123	20240229	185500	5814828900	132100	132100	132100	132100	0
124	20240229	185400	5814828900	132100	132100	132100	132100	0
125	20240229	185300	5814828900	132100	132100	132100	132100	0
126	20240229	185200	5814828900	132100	132100	132100	132100	0
127	20240229	185100	5814828900	132100	132100	132100	132100	0
128	20240229	185000	5814828900	132100	132100	132100	132100	0
129	20240229	184900	5814828900	132100	132100	132100	132100	0
130	20240229	184800	5814828900	132100	132100	132100	132100	0
131	20240229	184700	5814828900	132100	132100	132100	132100	0
132	20240229	184600	5814828900	132100	132100	132100	132100	0
133	20240229	184500	5814828900	132100	132100	132100	132100	0
134	20240229	184400	5814828900	132100	132100	132100	132100	0
135	20240229	184300	5814828900	132100	132100	132100	132100	0
136	20240229	184200	5814828900	132100	132100	132100	132100	0
137	20240229	184100	5814828900	132100	132100	132100	132100	0
138	20240229	184000	5814828900	132100	132100	132100	132100	0
139	20240229	183900	5814828900	132100	132100	132100	132100	0
140	20240229	183800	5814828900	132100	132100	132100	132100	0
141	20240229	183700	5814828900	132100	132100	132100	132100	0
142	20240229	183600	5814828900	132100	132100	132100	132100	0
143	20240229	183500	5814828900	132100	132100	132100	132100	0
144	20240229	183400	5814828900	132100	132100	132100	132100	0
145	20240229	183300	5814828900	132100	132100	132100	132100	0
146	20240229	183200	5814828900	132100	132100	132100	132100	0
147	20240229	183100	5814828900	132100	132100	132100	132100	0
148	20240229	183000	5814828900	132100	132100	132100	132100	0
149	20240229	182900	5814828900	132100	132100	132100	132100	0
150	20240229	182800	5814828900	132100	132100	132100	132100	0
151	20240229	182700	5814828900	132100	132100	132100	132100	0
152	20240229	182600	5814828900	132100	132100	132100	132100	12475
153	20240229	182500	5814828900	132100	132100	132100	132100	0
154	20240229	182400	5814828900	132100	132100	132100	132100	0
155	20240229	182300	5814828900	132100	132100	132100	132100	0
156	20240229	182200	5814828900	132100	132100	132100	132100	0
157	20240229	182100	5814828900	132100	132100	132100	132100	0
158	20240229	182000	5814828900	132100	132100	132100	132100	0
159	20240229	181900	5814828900	132100	132100	132100	132100	0
160	20240229	181800	5814828900	132100	132100	132100	132100	0
161	20240229	181700	5814828900	132100	132100	132100	132100	0
162	20240229	181600	5814828900	132100	132100	132100	132100	0
163	20240229	181500	5814828900	132100	132100	132100	132100	0
164	20240229	181400	5814828900	132100	132100	132100	132100	0
165	20240229	181300	5814828900	132100	132100	132100	132100	0
166	20240229	181200	5814828900	132100	132100	132100	132100	0
167	20240229	181100	5814828900	132100	132100	132100	132100	0
168	20240229	181000	5814828900	132100	132100	132100	132100	0
169	20240229	180900	5814828900	132100	132100	132100	132100	0
170	20240229	180800	5814828900	132100	132100	132100	132100	0
171	20240229	180700	5814828900	132100	132100	132100	132100	0
172	20240229	180600	5814828900	132100	132100	132100	132100	0
173	20240229	180500	5814828900	132100	132100	132100	132100	0
174	20240229	180400	5814828900	132100	132100	132100	132100	0
175	20240229	180300	5814828900	132100	132100	132100	132100	0
176	20240229	180200	5814828900	132100	132100	132100	132100	0
177	20240229	180100	5814828900	132100	132100	132100	132100	0
178	20240229	180000	5814828900	132100	132100	132100	132100	0
179	20240229	175900	5814828900	132100	132100	132100	132100	0
180	20240229	175800	5814828900	132100	132100	132100	132100	0
181	20240229	175700	5814828900	132100	132100	132100	132100	0
182	20240229	175600	5814828900	132100	132100	132100	132100	12475
183	20240229	175500	5814828900	132100	132100	132100	132100	0
184	20240229	175400	5814828900	132100	132100	132100	132100	0
185	20240229	175300	5814828900	132100	132100	132100	132100	0
186	20240229	175200	5814828900	132100	132100	132100	132100	0
187	20240229	175100	5814828900	132100	132100	132100	132100	0
188	20240229	175000	5814828900	132100	132100	132100	132100	0
189	20240229	174900	5814828900	132100	132100	132100	132100	0
190	20240229	174800	5814828900	132100	132100	132100	132100	0
191	20240229	174700	5814828900	132100	132100	132100	132100	0
192	20240229	174600	5814828900	132100	132100	132100	132100	0
193	20240229	174500	5814828900	132100	132100	132100	132100	0
194	20240229	174400	5814828900	132100	132100	132100	132100	0
195	20240229	174300	5814828900	132100	132100	132100	132100	0
196	20240229	174200	5814828900	132100	132100	132100	132100	0
197	20240229	174100	5814828900	132100	132100	132100	132100	0
198	20240229	174000	5814828900	132100	132100	132100	132100	0
199	20240229	173900	5814828900	132100	132100	132100	132100	0
200	20240229	173800	5814828900	132100	132100	132100	132100	0
201	20240229	173700	5814828900	132100	132100	132100	132100	0
202	20240229	173600	5814828900	132100	132100	132100	132100	0
203	20240229	173500	5814828900	132100	132100	132100	132100	0
204	20240229	173400	5814828900	132100	132100	132100	132100	0
205	20240229	173300	5814828900	132100	132100	132100	132100	0
206	20240229	173200	5814828900	132100	132100	132100	132100	0
207	20240229	173100	5814828900	132100	132100	132100	132100	0
208	20240229	173000	5814828900	132100	132100	132100	132100	0
209	20240229	172900	5814828900	132100	132100	132100	132100	0
210	20240229	172800	5814828900	132100	132100	132100	132100	0
211	20240229	172700	5814828900	132100	132100	132100	132100	0
212	20240229	172600	5814828900	132100	132100	132100	132100	12475
213	20240229	172500	5814828900	132100	132100	132100	132100	0
214	20240229	172400	5814828900	132100	132100	132100	132100	0
215	20240229	172300	5814828900	132100	132100	132100	132100	0
216	20240229	172200	5814828900	132100	132100	132100	132100	0
217	20240229	172100	5814828900	132100	132100	132100	132100	0
218	20240229	172000	5814828900	132100	132100	132100	132100	0
219	20240229	171900	5814828900	132100	132100	132100	132100	0
220	20240229	171800	5814828900	132100	132100	132100	132100	0
221	20240229	171700	5814828900	132100	132100	132100	132100	0
222	20240229	171600	5814828900	132100	132100	132100	132100	0
223	20240229	171500	5814828900	132100	132100	132100	132100	0
224	20240229	171400	5814828900	132100	132100	132100	132100	0
225	20240229	171300	5814828900	132100	132100	132100	132100	0
226	20240229	171200	5814828900	132100	132100	132100	132100	0
227	20240229	171100	5814828900	132100	132100	132100	132100	0
228	20240229	171000	5814828900	132100	132100	132100	132100	0
229	20240229	170900	5814828900	132100	132100	132100	132100	0
230	20240229	170800	5814828900	132100	132100	132100	132100	0
231	20240229	170700	5814828900	132100	132100	132100	132100	0
232	20240229	170600	5814828900	132100	132100	132100	132100	0
233	20240229	170500	5814828900	132100	132100	132100	132100	0
234	20240229	170400	5814828900	132100	132100	132100	132100	0
235	20240229	170300	5814828900	132100	132100	132100	132100	0
236	20240229	170200	5814828900	132100	132100	132100	132100	0
237	20240229	170100	5814828900	132100	132100	132100	132100	0
238	20240229	170000	5814828900	132100	132100	132100	132100	0
239	20240229	165900	5814828900	132100	132100	132100	132100	0
240	20240229	165800	5814828900	132100	132100	132100	132100	0
241	20240229	165700	5814828900	132100	132100	132100	132100	0
242	20240229	165600	5814828900	132100	132100	132100	132100	12475
243	20240229	165500	5814828900	132100	132100	132100	132100	0
244	20240229	165400	5814828900	132100	132100	132100	132100	0
245	20240229	165300	5814828900	132100	132100	132100	132100	0
246	20240229	165200	5814828900	132100	132100	132100	132100	0
247	20240229	165100	5814828900	132100	132100	132100	132100	0
248	20240229	165000	5814828900	132100	132100	132100	132100	0
249	20240229	164900	5814828900	132100	132100	132100	132100	0
250	20240229	164800	5814828900	132100	132100	132100	132100	0
251	20240229	164700	5814828900	132100	132100	132100	132100	0
252	20240229	164600	5814828900	132100	132100	132100	132100	0
253	20240229	164500	5814828900	132100	132100	132100	132100	0
254	20240229	164400	5814828900	132100	132100	132100	132100	0
255	20240229	164300	5814828900	132100	132100	132100	132100	0
256	20240229	164200	5814828900	132100	132100	132100	132100	0
257	20240229	164100	5814828900	132100	132100	132100	132100	0
258	20240229	164000	5814828900	132100	132100	132100	132100	0
259	20240229	163900	5814828900	132100	132100	132100	132100	0
260	20240229	163800	5814828900	132100	132100	132100	132100	0
261	20240229	163700	5814828900	132100	132100	132100	132100	0
262	20240229	163600	5814828900	132100	132100	132100	132100	0
263	20240229	163500	5814828900	132100	132100	132100	132100	0
264	20240229	163400	5814828900	132100	132100	132100	132100	0
265	20240229	163300	5814828900	132100	132100	132100	132100	0
266	20240229	163200	5814828900	132100	132100	132100	132100	0
267	20240229	163100	5814828900	132100	132100	132100	132100	0
268	20240229	163000	5814828900	132100	132100	132100	132100	0
269	20240229	162900	5814828900	132100	132100	132100	132100	0
270	20240229	162800	5814828900	132100	132100	132100	132100	0
271	20240229	162700	5814828900	132100	132100	132100	132100	0
272	20240229	162600	5814828900	132100	132100	132100	132100	12475
273	20240229	162500	5814828900	132100	132100	132100	132100	0
274	20240229	162400	5814828900	132100	132100	132100	132100	0
275	20240229	162300	5814828900	132100	132100	132100	132100	0
276	20240229	162200	5814828900	132100	132100	132100	132100	0
277	20240229	162100	5814828900	132100	132100	132100	132100	0
278	20240229	162000	5814828900	132100	132100	132100	132100	0
279	20240229	161900	5814828900	132100	132100	132100	132100	0
280	20240229	161800	5814828900	132100	132100	132100	132100	0
281	20240229	161700	5814828900	132100	132100	132100	132100	0
282	20240229	161600	5814828900	132100	132100	132100	132100	0
283	20240229	161500	5814828900	132100	132100	132100	132100	0
284	20240229	161400	5814828900	132100	132100	132100	132100	0
285	20240229	161300	5814828900	132100	132100	132100	132100	0
286	20240229	161200	5814828900	132100	132100	132100	132100	0
287	20240229	161100	5814828900	132100	132100	132100	132100	0
288	20240229	161000	5814828900	132100	132100	132100	132100	0
289	20240229	160900	5814828900	132100	132100	132100	132100	0
290	20240229	160800	5814828900	132100	132100	132100	132100	0
291	20240229	160700	5814828900	132100	132100	132100	132100	0
292	20240229	160600	5814828900	132100	132100	132100	132100	0
293	20240229	160500	5814828900	132100	132100	132100	132100	0
294	20240229	160400	5814828900	132100	132100	132100	132100	0
295	20240229	160300	5814828900	132100	132100	132100	132100	0
296	20240229	160200	5814828900	132100	132100	132100	132100	0
297	20240229	160100	5814828900	132100	132100	132100	132100	0
298	20240229	160000	5814828900	132100	132100	132100	132100	0
299	20240229	155900	5814828900	132100	132100	132100	132100	0
300	20240229	155800	5814828900	132100	132100	132100	132100	0
301	20240229	155700	5814828900	132100	132100	132100	132100	0
302	20240229	155600	5814828900	132100	132100	132100	132100	12475
303	20240229	155500	5814828900	132100	132100	132100	132100	0
304	20240229	155400	5814828900	132100	132100	132100	132100	0
305	20240229	155300	5814828900	132100	132100	132100	132100	0
306	20240229	155200	5814828900	132100	132100	132100	132100	0
307	20240229	155100	5814828900	132100	132100	132100	132100	0
308	20240229	155000	5814828900	132100	132100	132100	132100	0
309	20240229	154900	5814828900	132100	132100	132100	132100	0
310	20240229	154800	5814828900	132100	132100	132100	132100	0
311	20240229	154700	5814828900	132100	132100	132100	132100	0
312	20240229	154600	5814828900	132100	132100	132100	132100	0
313	20240229	154500	5814828900	132100	132100	132100	132100	0
314	20240229	154400	5814828900	132100	132100	132100	132100	0
315	20240229	154300	5814828900	132100	132100	132100	132100	0
316	20240229	154200	5814828900	132100	132100	132100	132100	0
317	20240229	154100	5814828900	132100	132100	132100	132100	0
318	20240229	154000	5814828900	132100	132100	132100	132100	0
319	20240229	153900	5814828900	132100	132100	132100	132100	0
320	20240229	153800	5814828900	132100	132100	132100	132100	0
321	20240229	153700	5814828900	132100	132100	132100	132100	0
322	20240229	153600	5814828900	132100	132100	132100	132100	0
323	20240229	153500	5814828900	132100	132100	132100	132100	0
324	20240229	153400	5814828900	132100	132100	132100	132100	0
325	20240229	153300	5814828900	132100	132100	132100	132100	0
326	20240229	153200	5814828900	132100	132100	132100	132100	0
327	20240229	153100	5814828900	132100	132100	132100	132100	0
328	20240229	153000	5814828900	132100	132100	132100	132100	12475
329	20240229	152900	4166881400	133200	133200	133200	133200	0
330	20240229	152800	4166881400	133200	133200	133200	133200	0
331	20240229	152700	4166881400	133200	133200	133200	133200	0
332	20240229	152600	4166881400	133200	133200	133200	133200	0
333	20240229	152500	4166881400	133200	133200	133200	133200	0
334	20240229	152400	4166881400	133200	133200	133200	133200	0
335	20240229	152300	4166881400	133200	133200	133200	133200	0
336	20240229	152200	4166881400	133200	133200	133200	133200	0
337	20240229	152100	4166881400	133200	133200	133200	133200	0
338	20240229	152000	4166881400	133200	133200	133200	133200	0
339	20240229	151900	4166881400	133200	133200	133200	132800	174
340	20240229	151800	4143727000	133100	132700	133200	132700	131
341	20240229	151700	4126295800	133100	132700	133100	132700	83
342	20240229	151600	4115256300	132700	133000	133100	132700	100
343	20240229	151500	4101959000	133000	132700	133200	132700	134
344	20240229	151400	4084136500	133000	132700	133100	132700	174
345	20240229	151300	4060997400	132700	133000	133200	132700	140
346	20240229	151200	4042357900	133000	132700	133000	132700	71
347	20240229	151100	4032918200	133100	132700	133100	132700	145
348	20240229	151000	4013634600	133100	133000	133200	132700	133
349	20240229	150900	3995933200	132700	132800	133100	132700	130
350	20240229	150800	3978642800	132700	132600	132700	132500	507
351	20240229	150700	3911409500	132600	132600	132600	132500	181
352	20240229	150600	3887411200	132600	132500	132600	132500	156
353	20240229	150500	3866729800	132500	132400	132600	132400	192
354	20240229	150400	3841282500	132600	132500	132600	132400	1603
355	20240229	150300	3628876000	132400	132400	132500	132400	66
356	20240229	150200	3620133600	132500	132500	132500	132400	88
357	20240229	150100	3608475500	132500	132500	132500	132400	58
358	20240229	150000	3600791300	132500	132500	132500	132400	59
359	20240229	145900	3592974700	132500	132500	132500	132400	45
360	20240229	145800	3587013100	132600	132600	132600	132500	63
361	20240229	145700	3578660900	132600	132500	132600	132500	80
362	20240229	145600	3568056600	132600	132600	132600	132500	473
363	20240229	145500	3505357300	132600	132600	132700	132600	88
364	20240229	145400	3493683300	132600	132600	132700	132600	68
365	20240229	145300	3484661300	132600	132700	132700	132600	84
366	20240229	145200	3473516500	132700	132600	132700	132600	66
367	20240229	145100	3464760100	132600	132700	132700	132600	88
368	20240229	145000	3453084400	132600	132600	132700	132600	42
369	20240229	144900	3447511800	132600	132700	132700	132600	55
370	20240229	144800	3440213500	132700	132700	132700	132600	74
371	20240229	144700	3430396100	132700	132600	132700	132600	64
372	20240229	144600	3421903700	132700	132700	132700	132600	57
373	20240229	144500	3414341200	132700	132700	132700	132600	77
374	20240229	144400	3404124200	132700	132600	132700	132500	699
375	20240229	144300	3311439100	132600	132600	132600	132500	59
376	20240229	144200	3303616100	132600	132600	132600	132500	38
377	20240229	144100	3298577600	132600	132600	132600	132500	68
378	20240229	144000	3289561200	132600	132600	132600	132500	108
379	20240229	143900	3275245800	132500	132600	132600	132500	71
380	20240229	143800	3265833900	132600	132500	132700	132400	192
381	20240229	143700	3240388400	132700	132700	132700	132500	394
382	20240229	143600	3188140400	132700	132700	132700	132600	59
383	20240229	143500	3180311500	132700	132700	132800	132600	785
384	20240229	143400	3076145800	132700	132800	132800	132700	30
385	20240229	143300	3072162100	132800	132700	132800	132700	50
386	20240229	143200	3065522500	132700	132800	132900	132700	162
387	20240229	143100	3044006900	132800	132800	132900	132800	93
388	20240229	143000	3031651700	132900	132800	132900	132800	60
389	20240229	142900	3023678000	132900	132900	132900	132800	90
390	20240229	142800	3011718300	132900	132900	132900	132800	95
391	20240229	142700	2999094400	132800	132900	132900	132800	281
392	20240229	142600	2961750800	132900	132900	132900	132900	60
393	20240229	142500	2953776800	132900	132900	132900	132900	48
394	20240229	142400	2947397600	132900	132900	132900	132900	137
395	20240229	142300	2929190300	132900	132800	132900	132800	61
396	20240229	142200	2921084500	132900	132800	132900	132800	56
397	20240229	142100	2913643100	132900	133000	133000	132900	131
398	20240229	142000	2896227800	133000	133000	133000	133000	54
399	20240229	141900	2889045800	133000	133000	133000	132900	79
400	20240229	141800	2878539900	133000	133000	133000	132900	66
401	20240229	141700	2869763900	133000	133000	133000	133000	37
402	20240229	141600	2864842900	133100	133000	133100	132900	92
403	20240229	141500	2852606800	133000	132900	133000	132900	60
404	20240229	141400	2844627500	133000	132900	133000	132800	258
405	20240229	141300	2810337500	132900	132800	132900	132800	53
406	20240229	141200	2803294600	132900	132700	132900	132700	70
407	20240229	141100	2793993800	132700	133000	133000	132700	296
408	20240229	141000	2754642000	133000	133000	133000	132900	48
409	20240229	140900	2748258400	133000	132900	133000	132900	46
410	20240229	140800	2742141600	133000	133000	133000	132900	55
411	20240229	140700	2734827000	133000	133000	133000	132900	88
412	20240229	140600	2723125100	133000	132800	133000	132800	361
413	20240229	140500	2675172100	132800	132800	132800	132700	76
414	20240229	140400	2665079400	132800	132800	132800	132700	81
415	20240229	140300	2654322700	132800	132800	132800	132700	52
416	20240229	140200	2647417600	132800	132700	132800	132700	62
417	20240229	140100	2639184800	132800	132800	132800	132700	54
418	20240229	140000	2632014000	132800	132900	132900	132800	79
419	20240229	135900	2621520200	132900	132900	132900	132800	85
420	20240229	135800	2610224200	132900	133100	133100	132800	69
421	20240229	135700	2601046200	133100	132900	133100	132800	126
422	20240229	135600	2584290400	133100	133200	133200	133000	49
423	20240229	135500	2577764800	133200	133100	133200	133000	115
424	20240229	135400	2562455200	133100	133000	133100	133000	41
425	20240229	135300	2557002100	133000	132900	133000	132800	89
426	20240229	135200	2545171300	132900	132900	132900	132900	33
427	20240229	135100	2540785600	132900	132900	133000	132800	113
428	20240229	135000	2525768800	133000	133000	133000	132900	75
429	20240229	134900	2515795300	132800	133000	133000	132800	83
430	20240229	134800	2504758900	133000	133000	133000	133000	42
431	20240229	134700	2499172900	133000	133000	133000	132800	202
432	20240229	134600	2472328200	133100	133000	133100	132900	96
433	20240229	134500	2459562400	133000	133000	133000	132900	85
434	20240229	134400	2448257600	133000	133000	133000	132900	46
435	20240229	134300	2442140000	133000	133000	133000	132900	70
436	20240229	134200	2432830500	133100	133100	133100	132900	50
437	20240229	134100	2426176900	132800	133100	133100	132800	112
438	20240229	134000	2411281800	133100	133200	133200	133000	91
439	20240229	133900	2399172100	133200	133200	133200	133100	95
440	20240229	133800	2386523700	133000	133100	133200	133000	80
441	20240229	133700	2375875700	133100	133100	133100	133100	49
442	20240229	133600	2369353800	133000	133100	133100	133000	87
443	20240229	133500	2357778400	133100	133000	133100	132900	175
444	20240229	133400	2334502700	133000	132900	133000	132900	60
445	20240229	133300	2326524500	132900	132900	133000	132900	69
446	20240229	133200	2317349600	133000	133000	133000	132900	47
447	20240229	133100	2311098800	133000	133000	133000	132900	142
448	20240229	133000	2292221000	133000	132900	133000	132900	90
449	20240229	132900	2280258900	132700	132800	132800	132700	11
450	20240229	132800	2278798200	132800	132800	132800	132700	115
451	20240229	132700	2263526300	132700	132800	132800	132700	50
452	20240229	132600	2256888500	132800	132800	132800	132700	68
453	20240229	132500	2247862000	132800	132800	132800	132800	62
454	20240229	132400	2239628400	132800	132800	132800	132700	84
455	20240229	132300	2228478700	132800	132800	132800	132700	18
456	20240229	132200	2226088400	132800	132900	132900	132700	59
457	20240229	132100	2218254200	132800	132900	132900	132800	14
458	20240229	132000	2216394300	132900	132900	132900	132700	32
459	20240229	131900	2212143500	132700	132800	132900	132700	99
460	20240229	131800	2198995900	132900	132800	132900	132800	52
461	20240229	131700	2192087100	132800	132900	132900	132800	49
462	20240229	131600	2185577300	132900	132900	132900	132800	18
463	20240229	131500	2183185300	132900	132900	132900	132900	11
464	20240229	131400	2181723400	132900	133000	133000	132900	47
465	20240229	131300	2175473900	133000	132900	133000	132900	10
466	20240229	131200	2174144000	132900	132900	132900	132900	33
467	20240229	131100	2169758300	132800	132900	132900	132800	23
468	20240229	131000	2166701700	132900	132800	132900	132800	147
469	20240229	130900	2147180000	132800	132800	132800	132700	19
470	20240229	130800	2144656900	132800	132800	132800	132800	17
471	20240229	130700	2142399300	132900	132900	132900	132800	49
472	20240229	130600	2135890900	132900	132900	132900	132900	35
473	20240229	130500	2131239400	132800	132900	132900	132800	20
474	20240229	130400	2128581700	132900	132900	132900	132900	16
475	20240229	130300	2126455300	132900	132900	133000	132900	18
476	20240229	130200	2124062200	133000	132900	133000	132900	31
477	20240229	130100	2119939300	133000	133000	133000	132900	29
478	20240229	130000	2116082400	133000	132900	133000	132900	28
479	20240229	125900	2112360800	133000	132900	133000	132800	66
480	20240229	125800	2103588500	132900	133000	133000	132900	38
481	20240229	125700	2098534800	133000	132900	133000	132900	10
482	20240229	125600	2097204900	132900	132800	133000	132800	34
483	20240229	125500	2092686400	132800	132500	132800	132500	282
484	20240229	125400	2055286500	132600	132700	132700	132500	76
485	20240229	125300	2045206900	132700	132700	132700	132600	46
486	20240229	125200	2039106500	132700	132600	132700	132600	11
487	20240229	125100	2037647600	132600	132700	132700	132600	26
488	20240229	125000	2034199000	132600	132700	132700	132600	8
489	20240229	124900	2033137500	132700	132700	132700	132600	43
490	20240229	124800	2027434300	132600	132800	132800	132600	28
491	20240229	124700	2023720500	132700	132700	132800	132700	27
492	20240229	124600	2020137400	132700	132600	132700	132600	13
493	20240229	124500	2018413000	132600	132600	132600	132500	63
494	20240229	124400	2010059300	132600	132600	132600	132500	14
495	20240229	124300	2008203600	132600	132600	132600	132500	28
496	20240229	124200	2004490900	132600	132600	132600	132600	21
497	20240229	124100	2001706300	132600	132600	132600	132600	40
498	20240229	124000	1996402300	132500	132600	132600	132500	14
499	20240229	123900	1994546300	132500	132600	132600	132400	26
500	20240229	123800	1991100400	132600	132600	132600	132500	30
501	20240229	123700	1987123100	132600	132600	132600	132500	34
502	20240229	123600	1982617700	132600	132500	132600	132400	20
503	20240229	123500	1979966500	132600	132500	132600	132400	31
504	20240229	123400	1975858800	132600	132600	132600	132400	55
505	20240229	123300	1968570800	132600	132600	132600	132500	30
506	20240229	123200	1964594100	132600	132400	132600	132400	19
507	20240229	123100	1962076500	132400	132500	132600	132400	44
508	20240229	123000	1956248500	132500	132500	132500	132500	10
509	20240229	122900	1954923500	132400	132400	132500	132400	17
510	20240229	122800	1952672300	132400	132500	132500	132300	125
511	20240229	122700	1936124300	132400	132500	132600	132400	158
512	20240229	122600	1915201700	132600	132600	132600	132500	11
513	20240229	122500	1913743200	132400	132600	132600	132400	381
514	20240229	122400	1863260000	132600	132600	132600	132500	45
515	20240229	122300	1857295100	132600	132600	132600	132600	29
516	20240229	122200	1853449700	132600	132600	132600	132600	9
517	20240229	122100	1852256300	132600	132600	132600	132500	26
518	20240229	122000	1848808800	132600	132700	132700	132600	162
519	20240229	121900	1827325600	132700	132700	132700	132700	23
520	20240229	121800	1824273500	132600	132700	132700	132600	14
521	20240229	121700	1822415800	132700	132700	132700	132600	18
522	20240229	121600	1820027300	132700	132700	132700	132600	42
523	20240229	121500	1814454600	132700	132700	132700	132700	19
524	20240229	121400	1811933300	132800	132600	132800	132600	10
525	20240229	121300	1810605700	132700	132700	132800	132700	12
526	20240229	121200	1809012900	132700	132700	132800	132500	102
527	20240229	121100	1795483400	132800	132700	132800	132700	33
528	20240229	121000	1791104000	132700	132700	132700	132600	28
529	20240229	120900	1787388500	132700	132700	132700	132700	5
530	20240229	120800	1786725000	132700	132700	132700	132700	19
531	20240229	120700	1784203700	132700	132700	132700	132700	31
532	20240229	120600	1780090000	132600	132600	132800	132500	130
533	20240229	120500	1762852000	132900	132900	132900	132600	21
534	20240229	120400	1760064300	132600	132900	132900	132600	27
535	20240229	120300	1756480700	132700	132900	132900	132600	36
536	20240229	120200	1751702200	132600	132900	132900	132600	18
537	20240229	120100	1749313200	132900	132700	132900	132600	93
538	20240229	120000	1736979100	132700	132800	132900	132700	137
539	20240229	115900	1718795000	132800	132800	132800	132700	81
540	20240229	115800	1708038300	132800	132800	132800	132800	56
541	20240229	115700	1700601500	132800	132800	132800	132800	3
542	20240229	115600	1700203100	132800	132800	132800	132800	23
543	20240229	115500	1697148700	132800	132800	132800	132700	23
544	20240229	115400	1694094400	132800	132800	132800	132700	40
545	20240229	115300	1688783100	132800	132900	132900	132700	86
546	20240229	115200	1677365800	132900	132900	133000	132900	19
547	20240229	115100	1674840600	132900	133000	133000	132900	32
548	20240229	115000	1670586900	132900	132900	133000	132900	16
549	20240229	114900	1668460300	133000	133000	133000	133000	8
550	20240229	114800	1667396300	132900	132900	133000	132800	38
551	20240229	114700	1662346700	133000	132900	133000	132700	34
552	20240229	114600	1657828600	132900	132900	132900	132800	22
553	20240229	114500	1654906600	133000	132800	133000	132700	33
554	20240229	114400	1650524100	132900	132800	133000	132700	81
555	20240229	114300	1639764500	132900	132900	132900	132900	12
556	20240229	114200	1638169700	132800	132900	132900	132700	26
557	20240229	114100	1634716200	132900	132900	132900	132900	2
558	20240229	114000	1634450400	132700	132800	132900	132700	23
559	20240229	113900	1631395300	132800	132900	132900	132800	10
560	20240229	113800	1630066800	132800	132900	132900	132800	125
561	20240229	113700	1613462600	132900	132800	132900	132800	32
562	20240229	113600	1609212000	132900	132900	132900	132900	19
563	20240229	113500	1606686900	132900	132900	132900	132900	16
564	20240229	113400	1604560500	132900	132900	132900	132800	36
565	20240229	113300	1599776300	132900	132900	132900	132800	28
566	20240229	113200	1596057000	132900	132900	132900	132900	8
567	20240229	113100	1594993800	132900	132900	132900	132900	28
568	20240229	113000	1591272600	132900	132900	133000	132800	26
569	20240229	112900	1587817200	132900	132900	132900	132800	18
570	20240229	112800	1585425200	133000	132900	133000	132900	58
571	20240229	112700	1577716200	132900	132900	132900	132800	17
572	20240229	112600	1575457000	132900	132900	133000	132800	45
573	20240229	112500	1569476300	132900	132900	132900	132900	15
574	20240229	112400	1567482800	132900	133000	133000	132900	31
575	20240229	112300	1563361300	133000	133000	133000	132900	24
576	20240229	112200	1560171100	133000	132900	133000	132800	26
577	20240229	112100	1556715300	132900	132900	133000	132900	27
578	20240229	112000	1553126900	133000	132900	133000	132900	38
579	20240229	111900	1548073400	133000	133000	133000	132900	19
580	20240229	111800	1545547300	133000	133000	133000	132900	49
581	20240229	111700	1539032900	133000	132800	133000	132800	52
582	20240229	111600	1532123100	132800	132700	132800	132700	103
583	20240229	111500	1518453600	132700	132700	132700	132600	36
584	20240229	111400	1513676500	132700	132700	132700	132600	23
585	20240229	111300	1510624500	132700	133100	133100	132700	128
586	20240229	111200	1493603400	133100	132900	133100	132900	19
587	20240229	111100	1491078100	132900	132900	132900	132700	35
588	20240229	111000	1486427000	132700	132700	132700	132700	205
589	20240229	110900	1459223500	132700	132800	132900	132700	59
590	20240229	110800	1451392500	132900	133100	133100	132700	81
591	20240229	110700	1440636000	133100	132800	133100	132800	15
592	20240229	110600	1438642700	133100	133100	133100	132800	34
593	20240229	110500	1434123400	133100	133200	133300	133100	51
594	20240229	110400	1427331900	133200	133300	133300	132900	26
595	20240229	110300	1423873600	132900	133300	133300	132900	30
596	20240229	110200	1419877400	133300	133400	133400	133000	11
597	20240229	110100	1418412700	133100	133300	133400	133100	99
598	20240229	110000	1405221300	133300	133400	133500	133300	50
599	20240229	105900	1398551600	133400	133400	133500	133400	21
600	20240229	105800	1395749900	133400	133500	133500	133400	4
601	20240229	105700	1395216200	133500	133400	133500	133400	42
602	20240229	105600	1389613100	133400	133300	133400	133200	21
603	20240229	105500	1386812100	133400	133200	133400	133200	22
604	20240229	105400	1383878900	133400	133400	133400	133400	10
605	20240229	105300	1382544900	133400	133300	133400	133200	66
606	20240229	105200	1373750900	133300	133300	133300	133200	25
607	20240229	105100	1370418500	133300	133300	133300	133300	3
608	20240229	105000	1370018600	133300	133200	133300	133200	39
609	20240229	104900	1364820900	133200	133200	133400	133100	940
610	20240229	104800	1239536400	133200	133200	133300	133100	47
611	20240229	104700	1233276000	133200	133100	133200	133100	10
612	20240229	104600	1231944400	133100	133100	133100	133100	16
613	20240229	104500	1229814800	133100	133300	133300	133100	39
614	20240229	104400	1224620900	133000	133200	133300	133000	47
615	20240229	104300	1218360900	133300	133200	133300	133200	11
616	20240229	104200	1216894800	133200	133300	133300	133200	19
617	20240229	104100	1214362300	133200	133200	133300	133200	17
618	20240229	104000	1212096900	133300	133100	133300	133100	21
619	20240229	103900	1209298000	133200	133300	133300	133100	9
620	20240229	103800	1208099400	133200	133400	133400	133000	31
621	20240229	103700	1203971100	133100	133400	133400	133100	9
622	20240229	103600	1202772300	133400	133300	133400	133300	52
623	20240229	103500	1195840100	132900	133300	133300	132900	62
624	20240229	103400	1187595100	133300	133300	133300	133100	16
625	20240229	103300	1185464600	133300	133300	133300	133300	4
626	20240229	103200	1184931400	133300	133200	133300	132900	30
627	20240229	103100	1180934900	133300	133200	133400	133200	141
628	20240229	103000	1162142300	133400	133300	133400	133200	29
629	20240229	102900	1158276500	133300	133200	133300	133200	53
630	20240229	102800	1151216700	133200	133300	133300	132900	23
631	20240229	102700	1148156600	133300	133100	133300	133100	6
632	20240229	102600	1147357200	133300	133300	133300	133200	24
633	20240229	102500	1144158100	133200	133300	133300	133200	20
634	20240229	102400	1141493600	133300	133200	133300	132900	94
635	20240229	102300	1128978400	133200	133100	133200	133100	18
636	20240229	102200	1126580900	133100	133000	133100	133000	38
637	20240229	102100	1121525500	133000	133000	133000	133000	25
638	20240229	102000	1118200500	133000	132900	133000	132900	35
639	20240229	101900	1113547700	132900	132800	132900	132800	49
640	20240229	101800	1107039000	132800	132800	132800	132800	34
641	20240229	101700	1102523800	132800	132500	132800	132500	31
642	20240229	101600	1098411400	132500	132500	132500	132200	331
643	20240229	101500	1054610600	132400	132500	132500	132400	20
644	20240229	101400	1051960800	132300	132800	132800	132300	700
645	20240229	101300	959253100	132800	132900	132900	132800	15
646	20240229	101200	957261000	132900	132900	132900	132800	22
647	20240229	101100	954338300	132900	132900	132900	132900	30
648	20240229	101000	950351300	132800	132900	132900	132800	3
649	20240229	100900	949952700	132900	132900	132900	132800	155
650	20240229	100800	929354600	132900	133000	133000	132900	14
651	20240229	100700	927492700	133000	133000	133000	132900	52
652	20240229	100600	920577400	133000	133000	133100	133000	15
653	20240229	100500	918582300	133000	132900	133000	132900	31
654	20240229	100400	914460200	132900	133000	133000	132900	23
655	20240229	100300	911401400	132900	132900	133000	132900	13
656	20240229	100200	909673400	132900	133000	133000	132900	24
657	20240229	100100	906483600	133000	133000	133000	132800	23
658	20240229	100000	903426600	133000	132900	133000	132800	69
659	20240229	095900	894256700	132900	132900	132900	132900	38
660	20240229	095800	889206500	132800	132900	132900	132800	11
661	20240229	095700	887745600	132800	132900	132900	132800	3
662	20240229	095600	887347100	132900	132900	132900	132800	66
663	20240229	095500	878576600	132800	133000	133100	132800	18
664	20240229	095400	876184100	132900	133100	133100	132900	57
665	20240229	095300	868604900	133000	133100	133100	132900	116
666	20240229	095200	853176700	133000	133000	133000	133000	13
667	20240229	095100	851447700	133100	132900	133100	132900	23
668	20240229	095000	848387900	132900	132700	133000	132600	109
669	20240229	094900	833914800	132700	132700	132700	132600	34
670	20240229	094800	829404400	132700	132800	132900	132700	105
671	20240229	094700	815460900	132800	132800	132800	132800	30
672	20240229	094600	811476900	132900	133100	133100	132900	215
673	20240229	094500	782885800	133000	133100	133100	133000	21
674	20240229	094400	780091500	133000	133100	133100	133000	16
675	20240229	094300	777962600	133000	133400	133400	133000	285
676	20240229	094200	739994900	133300	133400	133400	133300	37
677	20240229	094100	735060500	133400	133400	133400	133400	2
678	20240229	094000	734793700	133400	133600	133600	133400	199
679	20240229	093900	708234600	133600	133600	133700	133500	72
680	20240229	093800	698612600	133600	133700	133700	133600	10
681	20240229	093700	697275900	133700	133600	133700	133600	40
682	20240229	093600	691931800	133600	133700	133700	133500	154
683	20240229	093500	671356700	133600	133600	133700	133600	13
684	20240229	093400	669619600	133600	133600	133700	133500	363
685	20240229	093300	621141500	133600	133700	133700	133400	254
686	20240229	093200	587203400	133800	133800	133800	133700	43
687	20240229	093100	581450100	133800	133800	133800	133700	17
688	20240229	093000	579176300	133800	133800	133800	133800	42
689	20240229	092900	573556700	133800	133700	133800	133700	128
690	20240229	092800	556431200	133800	133700	133800	133700	32
691	20240229	092700	552149900	133800	133700	133800	133700	6
692	20240229	092600	551347200	133700	133700	133800	133500	89
693	20240229	092500	539453000	133500	133200	133500	133200	170
694	20240229	092400	516792100	133200	133300	133300	133100	69
695	20240229	092300	507601200	133400	133300	133400	133200	92
696	20240229	092200	495338300	133300	133500	133500	133300	147
697	20240229	092100	475726200	133300	133200	133300	133000	1184
698	20240229	092000	318218300	133300	133100	133300	132900	118
699	20240229	091900	302521100	133100	133000	133100	133000	45
700	20240229	091800	296533800	133000	132900	133000	132900	40
701	20240229	091700	291216100	133000	132800	133000	132800	40
702	20240229	091600	285899900	132600	132600	132700	132600	82
703	20240229	091500	275022400	132600	132800	132800	132600	94
704	20240229	091400	262543900	133000	133000	133000	133000	11
705	20240229	091300	261080900	132900	132500	132900	132400	211
706	20240229	091200	233086500	132500	132500	132500	132400	3
707	20240229	091100	232689100	132600	132400	132600	132400	140
708	20240229	091000	214150300	132600	132400	132600	132400	59
709	20240229	090900	206328100	132400	132200	132400	132200	45
710	20240229	090800	200375800	132200	132200	132200	132200	59
711	20240229	090700	192576000	132200	132500	132500	132200	181
712	20240229	090600	168613500	132500	132500	132600	132500	22
713	20240229	090500	165697000	132500	132500	132700	132500	68
714	20240229	090400	156685200	132500	132500	132500	132500	67
715	20240229	090300	147807700	132500	132100	132500	132100	101
716	20240229	090200	134434300	132100	132100	132500	131900	405
717	20240229	090100	80975600	132100	132400	132500	132100	149
718	20240229	090000	61262500	132400	132700	133000	132400	462