KissMeData/036570/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191800	9735499500	199600	199600	199600	199600	2522
3	20240228	191700	9735499500	199600	199600	199600	199600	0
4	20240228	191600	9735499500	199600	199600	199600	199600	0
5	20240228	191500	9735499500	199600	199600	199600	199600	0
6	20240228	191400	9735499500	199600	199600	199600	199600	0
7	20240228	191300	9735499500	199600	199600	199600	199600	0
8	20240228	191200	9735499500	199600	199600	199600	199600	0
9	20240228	191100	9735499500	199600	199600	199600	199600	0
10	20240228	191000	9735499500	199600	199600	199600	199600	0
11	20240228	190900	9735499500	199600	199600	199600	199600	0
12	20240228	190800	9735499500	199600	199600	199600	199600	0
13	20240228	190700	9735499500	199600	199600	199600	199600	0
14	20240228	190600	9735499500	199600	199600	199600	199600	0
15	20240228	190500	9735499500	199600	199600	199600	199600	0
16	20240228	190400	9735499500	199600	199600	199600	199600	0
17	20240228	190300	9735499500	199600	199600	199600	199600	0
18	20240228	190200	9735499500	199600	199600	199600	199600	0
19	20240228	190100	9735499500	199600	199600	199600	199600	0
20	20240228	190000	9735499500	199600	199600	199600	199600	0
21	20240228	185900	9735499500	199600	199600	199600	199600	0
22	20240228	185800	9735499500	199600	199600	199600	199600	0
23	20240228	185700	9735499500	199600	199600	199600	199600	0
24	20240228	185600	9735499500	199600	199600	199600	199600	0
25	20240228	185500	9735499500	199600	199600	199600	199600	0
26	20240228	185400	9735499500	199600	199600	199600	199600	0
27	20240228	185300	9735499500	199600	199600	199600	199600	0
28	20240228	185200	9735499500	199600	199600	199600	199600	0
29	20240228	185100	9735499500	199600	199600	199600	199600	0
30	20240228	185000	9735499500	199600	199600	199600	199600	0
31	20240228	184900	9735499500	199600	199600	199600	199600	0
32	20240228	184800	9735499500	199600	199600	199600	199600	2522
33	20240228	184700	9735499500	199600	199600	199600	199600	0
34	20240228	184600	9735499500	199600	199600	199600	199600	0
35	20240228	184500	9735499500	199600	199600	199600	199600	0
36	20240228	184400	9735499500	199600	199600	199600	199600	0
37	20240228	184300	9735499500	199600	199600	199600	199600	0
38	20240228	184200	9735499500	199600	199600	199600	199600	0
39	20240228	184100	9735499500	199600	199600	199600	199600	0
40	20240228	184000	9735499500	199600	199600	199600	199600	0
41	20240228	183900	9735499500	199600	199600	199600	199600	0
42	20240228	183800	9735499500	199600	199600	199600	199600	0
43	20240228	183700	9735499500	199600	199600	199600	199600	0
44	20240228	183600	9735499500	199600	199600	199600	199600	0
45	20240228	183500	9735499500	199600	199600	199600	199600	0
46	20240228	183400	9735499500	199600	199600	199600	199600	0
47	20240228	183300	9735499500	199600	199600	199600	199600	0
48	20240228	183200	9735499500	199600	199600	199600	199600	0
49	20240228	183100	9735499500	199600	199600	199600	199600	0
50	20240228	183000	9735499500	199600	199600	199600	199600	0
51	20240228	182900	9735499500	199600	199600	199600	199600	0
52	20240228	182800	9735499500	199600	199600	199600	199600	0
53	20240228	182700	9735499500	199600	199600	199600	199600	0
54	20240228	182600	9735499500	199600	199600	199600	199600	0
55	20240228	182500	9735499500	199600	199600	199600	199600	0
56	20240228	182400	9735499500	199600	199600	199600	199600	0
57	20240228	182300	9735499500	199600	199600	199600	199600	0
58	20240228	182200	9735499500	199600	199600	199600	199600	0
59	20240228	182100	9735499500	199600	199600	199600	199600	0
60	20240228	182000	9735499500	199600	199600	199600	199600	0
61	20240228	181900	9735499500	199600	199600	199600	199600	0
62	20240228	181800	9735499500	199600	199600	199600	199600	2522
63	20240228	181700	9735499500	199600	199600	199600	199600	0
64	20240228	181600	9735499500	199600	199600	199600	199600	0
65	20240228	181500	9735499500	199600	199600	199600	199600	0
66	20240228	181400	9735499500	199600	199600	199600	199600	0
67	20240228	181300	9735499500	199600	199600	199600	199600	0
68	20240228	181200	9735499500	199600	199600	199600	199600	0
69	20240228	181100	9735499500	199600	199600	199600	199600	0
70	20240228	181000	9735499500	199600	199600	199600	199600	0
71	20240228	180900	9735499500	199600	199600	199600	199600	0
72	20240228	180800	9735499500	199600	199600	199600	199600	0
73	20240228	180700	9735499500	199600	199600	199600	199600	0
74	20240228	180600	9735499500	199600	199600	199600	199600	0
75	20240228	180500	9735499500	199600	199600	199600	199600	0
76	20240228	180400	9735499500	199600	199600	199600	199600	0
77	20240228	180300	9735499500	199600	199600	199600	199600	0
78	20240228	180200	9735499500	199600	199600	199600	199600	0
79	20240228	180100	9735499500	199600	199600	199600	199600	0
80	20240228	180000	9735499500	199600	199600	199600	199600	0
81	20240228	175900	9735499500	199600	199600	199600	199600	0
82	20240228	175800	9735499500	199600	199600	199600	199600	0
83	20240228	175700	9735499500	199600	199600	199600	199600	0
84	20240228	175600	9735499500	199600	199600	199600	199600	0
85	20240228	175500	9735499500	199600	199600	199600	199600	0
86	20240228	175400	9735499500	199600	199600	199600	199600	0
87	20240228	175300	9735499500	199600	199600	199600	199600	0
88	20240228	175200	9735499500	199600	199600	199600	199600	0
89	20240228	175100	9735499500	199600	199600	199600	199600	0
90	20240228	175000	9735499500	199600	199600	199600	199600	0
91	20240228	174900	9735499500	199600	199600	199600	199600	0
92	20240228	174800	9735499500	199600	199600	199600	199600	2522
93	20240228	174700	9735499500	199600	199600	199600	199600	0
94	20240228	174600	9735499500	199600	199600	199600	199600	0
95	20240228	174500	9735499500	199600	199600	199600	199600	0
96	20240228	174400	9735499500	199600	199600	199600	199600	0
97	20240228	174300	9735499500	199600	199600	199600	199600	0
98	20240228	174200	9735499500	199600	199600	199600	199600	0
99	20240228	174100	9735499500	199600	199600	199600	199600	0
100	20240228	174000	9735499500	199600	199600	199600	199600	0
101	20240228	173900	9735499500	199600	199600	199600	199600	0
102	20240228	173800	9735499500	199600	199600	199600	199600	0
103	20240228	173700	9735499500	199600	199600	199600	199600	0
104	20240228	173600	9735499500	199600	199600	199600	199600	0
105	20240228	173500	9735499500	199600	199600	199600	199600	0
106	20240228	173400	9735499500	199600	199600	199600	199600	0
107	20240228	173300	9735499500	199600	199600	199600	199600	0
108	20240228	173200	9735499500	199600	199600	199600	199600	0
109	20240228	173100	9735499500	199600	199600	199600	199600	0
110	20240228	173000	9735499500	199600	199600	199600	199600	0
111	20240228	172900	9735499500	199600	199600	199600	199600	0
112	20240228	172800	9735499500	199600	199600	199600	199600	0
113	20240228	172700	9735499500	199600	199600	199600	199600	0
114	20240228	172600	9735499500	199600	199600	199600	199600	0
115	20240228	172500	9735499500	199600	199600	199600	199600	0
116	20240228	172400	9735499500	199600	199600	199600	199600	0
117	20240228	172300	9735499500	199600	199600	199600	199600	0
118	20240228	172200	9735499500	199600	199600	199600	199600	0
119	20240228	172100	9735499500	199600	199600	199600	199600	0
120	20240228	172000	9735499500	199600	199600	199600	199600	0
121	20240228	171900	9735499500	199600	199600	199600	199600	0
122	20240228	171800	9735499500	199600	199600	199600	199600	2522
123	20240228	171700	9735499500	199600	199600	199600	199600	0
124	20240228	171600	9735499500	199600	199600	199600	199600	0
125	20240228	171500	9735499500	199600	199600	199600	199600	0
126	20240228	171400	9735499500	199600	199600	199600	199600	0
127	20240228	171300	9735499500	199600	199600	199600	199600	0
128	20240228	171200	9735499500	199600	199600	199600	199600	0
129	20240228	171100	9735499500	199600	199600	199600	199600	0
130	20240228	171000	9735499500	199600	199600	199600	199600	0
131	20240228	170900	9735499500	199600	199600	199600	199600	0
132	20240228	170800	9735499500	199600	199600	199600	199600	0
133	20240228	170700	9735499500	199600	199600	199600	199600	0
134	20240228	170600	9735499500	199600	199600	199600	199600	0
135	20240228	170500	9735499500	199600	199600	199600	199600	0
136	20240228	170400	9735499500	199600	199600	199600	199600	0
137	20240228	170300	9735499500	199600	199600	199600	199600	0
138	20240228	170200	9735499500	199600	199600	199600	199600	0
139	20240228	170100	9735499500	199600	199600	199600	199600	0
140	20240228	170000	9735499500	199600	199600	199600	199600	0
141	20240228	165900	9735499500	199600	199600	199600	199600	0
142	20240228	165800	9735499500	199600	199600	199600	199600	0
143	20240228	165700	9735499500	199600	199600	199600	199600	0
144	20240228	165600	9735499500	199600	199600	199600	199600	0
145	20240228	165500	9735499500	199600	199600	199600	199600	0
146	20240228	165400	9735499500	199600	199600	199600	199600	0
147	20240228	165300	9735499500	199600	199600	199600	199600	0
148	20240228	165200	9735499500	199600	199600	199600	199600	0
149	20240228	165100	9735499500	199600	199600	199600	199600	0
150	20240228	165000	9735499500	199600	199600	199600	199600	0
151	20240228	164900	9735499500	199600	199600	199600	199600	0
152	20240228	164800	9735499500	199600	199600	199600	199600	2522
153	20240228	164700	9735499500	199600	199600	199600	199600	0
154	20240228	164600	9735499500	199600	199600	199600	199600	0
155	20240228	164500	9735499500	199600	199600	199600	199600	0
156	20240228	164400	9735499500	199600	199600	199600	199600	0
157	20240228	164300	9735499500	199600	199600	199600	199600	0
158	20240228	164200	9735499500	199600	199600	199600	199600	0
159	20240228	164100	9735499500	199600	199600	199600	199600	0
160	20240228	164000	9735499500	199600	199600	199600	199600	0
161	20240228	163900	9735499500	199600	199600	199600	199600	0
162	20240228	163800	9735499500	199600	199600	199600	199600	0
163	20240228	163700	9735499500	199600	199600	199600	199600	0
164	20240228	163600	9735499500	199600	199600	199600	199600	0
165	20240228	163500	9735499500	199600	199600	199600	199600	0
166	20240228	163400	9735499500	199600	199600	199600	199600	0
167	20240228	163300	9735499500	199600	199600	199600	199600	0
168	20240228	163200	9735499500	199600	199600	199600	199600	0
169	20240228	163100	9735499500	199600	199600	199600	199600	0
170	20240228	163000	9735499500	199600	199600	199600	199600	0
171	20240228	162900	9735499500	199600	199600	199600	199600	0
172	20240228	162800	9735499500	199600	199600	199600	199600	0
173	20240228	162700	9735499500	199600	199600	199600	199600	0
174	20240228	162600	9735499500	199600	199600	199600	199600	0
175	20240228	162500	9735499500	199600	199600	199600	199600	0
176	20240228	162400	9735499500	199600	199600	199600	199600	0
177	20240228	162300	9735499500	199600	199600	199600	199600	0
178	20240228	162200	9735499500	199600	199600	199600	199600	0
179	20240228	162100	9735499500	199600	199600	199600	199600	0
180	20240228	162000	9735499500	199600	199600	199600	199600	0
181	20240228	161900	9735499500	199600	199600	199600	199600	0
182	20240228	161800	9735499500	199600	199600	199600	199600	2522
183	20240228	161700	9735499500	199600	199600	199600	199600	0
184	20240228	161600	9735499500	199600	199600	199600	199600	0
185	20240228	161500	9735499500	199600	199600	199600	199600	0
186	20240228	161400	9735499500	199600	199600	199600	199600	0
187	20240228	161300	9735499500	199600	199600	199600	199600	0
188	20240228	161200	9735499500	199600	199600	199600	199600	0
189	20240228	161100	9735499500	199600	199600	199600	199600	0
190	20240228	161000	9735499500	199600	199600	199600	199600	0
191	20240228	160900	9735499500	199600	199600	199600	199600	0
192	20240228	160800	9735499500	199600	199600	199600	199600	0
193	20240228	160700	9735499500	199600	199600	199600	199600	0
194	20240228	160600	9735499500	199600	199600	199600	199600	0
195	20240228	160500	9735499500	199600	199600	199600	199600	0
196	20240228	160400	9735499500	199600	199600	199600	199600	0
197	20240228	160300	9735499500	199600	199600	199600	199600	0
198	20240228	160200	9735499500	199600	199600	199600	199600	0
199	20240228	160100	9735499500	199600	199600	199600	199600	0
200	20240228	160000	9735499500	199600	199600	199600	199600	0
201	20240228	155900	9735499500	199600	199600	199600	199600	0
202	20240228	155800	9735499500	199600	199600	199600	199600	0
203	20240228	155700	9735499500	199600	199600	199600	199600	0
204	20240228	155600	9735499500	199600	199600	199600	199600	0
205	20240228	155500	9735499500	199600	199600	199600	199600	0
206	20240228	155400	9735499500	199600	199600	199600	199600	0
207	20240228	155300	9735499500	199600	199600	199600	199600	0
208	20240228	155200	9735499500	199600	199600	199600	199600	0
209	20240228	155100	9735499500	199600	199600	199600	199600	0
210	20240228	155000	9735499500	199600	199600	199600	199600	0
211	20240228	154900	9735499500	199600	199600	199600	199600	0
212	20240228	154800	9735499500	199600	199600	199600	199600	2522
213	20240228	154700	9735499500	199600	199600	199600	199600	0
214	20240228	154600	9735499500	199600	199600	199600	199600	0
215	20240228	154500	9735499500	199600	199600	199600	199600	0
216	20240228	154400	9735499500	199600	199600	199600	199600	0
217	20240228	154300	9735499500	199600	199600	199600	199600	0
218	20240228	154200	9735499500	199600	199600	199600	199600	0
219	20240228	154100	9735499500	199600	199600	199600	199600	0
220	20240228	154000	9735499500	199600	199600	199600	199600	0
221	20240228	153900	9735499500	199600	199600	199600	199600	0
222	20240228	153800	9735499500	199600	199600	199600	199600	0
223	20240228	153700	9735499500	199600	199600	199600	199600	0
224	20240228	153600	9735499500	199600	199600	199600	199600	0
225	20240228	153500	9735499500	199600	199600	199600	199600	0
226	20240228	153400	9735499500	199600	199600	199600	199600	0
227	20240228	153300	9735499500	199600	199600	199600	199600	0
228	20240228	153200	9735499500	199600	199600	199600	199600	0
229	20240228	153100	9735499500	199600	199600	199600	199600	0
230	20240228	153000	9735499500	199600	199600	199600	199600	2522
231	20240228	152900	9232108300	199700	199700	199700	199700	0
232	20240228	152800	9232108300	199700	199700	199700	199700	0
233	20240228	152700	9232108300	199700	199700	199700	199700	0
234	20240228	152600	9232108300	199700	199700	199700	199700	0
235	20240228	152500	9232108300	199700	199700	199700	199700	0
236	20240228	152400	9232108300	199700	199700	199700	199700	0
237	20240228	152300	9232108300	199700	199700	199700	199700	0
238	20240228	152200	9232108300	199700	199700	199700	199700	0
239	20240228	152100	9232108300	199700	199700	199700	199700	0
240	20240228	152000	9232108300	199700	199700	199700	199700	0
241	20240228	151900	9232108300	199700	199800	199900	199700	82
242	20240228	151800	9215720600	199800	199800	199800	199700	53
243	20240228	151700	9205131900	199700	199700	199900	199700	75
244	20240228	151600	9190151500	199700	199800	199900	199700	287
245	20240228	151500	9132808200	199800	199800	200000	199800	173
246	20240228	151400	9098231600	199800	199900	199900	199700	30
247	20240228	151300	9092238900	199900	199800	199900	199700	49
248	20240228	151200	9082448600	199800	199800	199800	199700	46
249	20240228	151100	9073259200	199800	199800	199800	199700	70
250	20240228	151000	9059275900	199800	199800	199800	199700	39
251	20240228	150900	9051484000	199800	199800	199800	199700	73
252	20240228	150800	9036901300	199800	199700	199800	199700	24
253	20240228	150700	9032107300	199700	199800	199800	199700	91
254	20240228	150600	9013927100	199800	199700	199800	199700	47
255	20240228	150500	9004537800	199800	199800	199800	199700	66
256	20240228	150400	8991353900	199700	199800	199800	199700	72
257	20240228	150300	8976969200	199900	199800	199900	199800	36
258	20240228	150200	8969776100	199900	200500	200500	199900	611
259	20240228	150100	8847576000	200000	200500	200500	200000	30
260	20240228	150000	8841575000	200000	200500	200500	200000	61
261	20240228	145900	8829370500	200000	200000	200500	200000	226
262	20240228	145800	8784144500	200500	200000	200500	200000	28
263	20240228	145700	8778540500	200000	200000	200500	200000	708
264	20240228	145600	8636935500	200500	200000	200500	200000	27
265	20240228	145500	8631529000	200000	200000	200500	200000	44
266	20240228	145400	8622725000	200000	200000	200500	200000	47
267	20240228	145300	8613320500	200500	200000	200500	200000	73
268	20240228	145200	8598696000	200000	200000	200500	200000	12
269	20240228	145100	8596293000	200000	200000	200500	200000	112
270	20240228	145000	8573892500	200000	200000	200500	200000	34
271	20240228	144900	8567089500	200000	200000	200000	200000	49
272	20240228	144800	8557289500	200000	200500	200500	200000	46
273	20240228	144700	8548088500	200000	199900	200500	199900	254
274	20240228	144600	8497288200	199900	199900	199900	199900	42
275	20240228	144500	8488892400	199900	199900	200000	199900	91
276	20240228	144400	8470700900	199900	199900	200000	199900	43
277	20240228	144300	8462104600	200000	199900	200000	199900	57
278	20240228	144200	8450709600	199900	199900	199900	199900	46
279	20240228	144100	8441514200	199900	199800	199900	199800	80
280	20240228	144000	8425525900	199800	199900	200000	199800	199
281	20240228	143900	8385750700	199900	199900	200000	199900	32
282	20240228	143800	8379352700	199900	199800	200000	199800	29
283	20240228	143700	8373556900	199800	199800	199800	199800	20
284	20240228	143600	8369560900	199900	199800	199900	199800	16
285	20240228	143500	8366362800	199900	199900	199900	199800	584
286	20240228	143400	8249627400	199900	199900	200000	199900	62
287	20240228	143300	8237233300	199900	199900	200000	199900	17
288	20240228	143200	8233834600	199900	200000	200000	199900	25
289	20240228	143100	8228836200	199900	199900	199900	199900	24
290	20240228	143000	8224038600	199900	200000	200000	199900	665
291	20240228	142900	8091051200	200000	200000	200500	200000	60
292	20240228	142800	8079048200	200000	200000	200500	200000	267
293	20240228	142700	8025645200	200000	200500	200500	200000	36
294	20240228	142600	8018436700	200500	200000	200500	200000	44
295	20240228	142500	8009636200	200000	200000	200500	200000	13
296	20240228	142400	8007032700	200000	200000	200500	200000	16
297	20240228	142300	8003832200	200000	200000	200500	200000	32
298	20240228	142200	7997428700	200500	200000	200500	200000	26
299	20240228	142100	7992228200	200500	200000	200500	200000	29
300	20240228	142000	7986424700	200500	200000	200500	200000	45
301	20240228	141900	7977404700	200000	200000	200500	200000	39
302	20240228	141800	7969600700	200000	200000	200500	200000	58
303	20240228	141700	7957996700	200000	200000	200500	200000	81
304	20240228	141600	7941766200	200000	200000	200500	200000	30
305	20240228	141500	7935763200	200000	200000	200000	200000	25
306	20240228	141400	7930763200	200000	200000	200000	200000	20
307	20240228	141300	7926763200	200000	200000	200500	200000	18
308	20240228	141200	7923160200	200000	200000	200000	199900	160
309	20240228	141100	7891161800	199900	199900	199900	199800	48
310	20240228	141000	7881566900	199800	199900	200000	199800	40
311	20240228	140900	7873570900	199900	199900	200000	199900	69
312	20240228	140800	7859777200	199900	199800	200000	199800	18
313	20240228	140700	7856178700	199800	199600	199800	199600	21
314	20240228	140600	7851985200	199600	199600	199600	199600	3
315	20240228	140500	7851386400	199600	199900	199900	199500	367
316	20240228	140400	7778106900	199900	200000	200500	199900	557
317	20240228	140300	7666717300	200000	200000	200000	200000	753
318	20240228	140200	7516117300	200500	200500	200500	200000	33
319	20240228	140100	7509506300	200000	200000	200500	200000	32
320	20240228	140000	7503099800	200000	200500	200500	200000	33
321	20240228	135900	7496491800	200000	200000	200500	200000	19
322	20240228	135800	7492688800	200000	200000	200500	200000	75
323	20240228	135700	7477688300	200000	200000	200500	200000	26
324	20240228	135600	7472485300	200000	200000	200500	200000	69
325	20240228	135500	7458681800	200000	200000	200500	200000	23
326	20240228	135400	7454080800	200000	200000	200000	200000	14
327	20240228	135300	7451280800	200000	200500	200500	200000	19
328	20240228	135200	7447474800	200000	200000	200000	200000	17
329	20240228	135100	7444074800	200000	200000	200500	200000	20
330	20240228	135000	7440069800	200500	200500	200500	200000	69
331	20240228	134900	7426261800	200000	200000	200500	200000	76
332	20240228	134800	7411051300	200000	200000	200500	200000	35
333	20240228	134700	7404050800	200000	200500	200500	200000	74
334	20240228	134600	7389224300	200500	201000	201000	200500	39
335	20240228	134500	7381403800	200500	201000	201000	200500	108
336	20240228	134400	7359743800	200500	200500	200500	200500	110
337	20240228	134300	7337688800	200500	200500	200500	200500	10
338	20240228	134200	7335683800	200500	200000	200500	200000	525
339	20240228	134100	7230422300	200000	199900	200000	199900	141
340	20240228	134000	7202223900	199900	200000	200000	199900	194
341	20240228	133900	7163424200	200000	200000	200000	200000	9
342	20240228	133800	7161624200	200000	200500	200500	200000	19
343	20240228	133700	7157820200	200500	200000	200500	200000	955
344	20240228	133600	6966544700	200000	200000	200500	200000	136
345	20240228	133500	6939282700	200000	200000	200500	199900	1483
346	20240228	133400	6642680100	200000	200000	200000	200000	69
347	20240228	133300	6628880100	200000	200000	200500	200000	432
348	20240228	133200	6542477600	200000	200500	200500	200000	16
349	20240228	133100	6539272600	200000	200000	200000	200000	208
350	20240228	133000	6497672600	200000	200500	200500	200000	19
351	20240228	132900	6493869600	200500	200000	200500	200000	65
352	20240228	132800	6480862100	200500	200000	200500	200000	43
353	20240228	132700	6472248600	200000	200000	200500	200000	46
354	20240228	132600	6463028600	200000	200500	200500	200000	27
355	20240228	132500	6457621100	200000	200000	200500	200000	24
356	20240228	132400	6452817100	200500	200500	200500	200500	13
357	20240228	132300	6450210600	200000	200500	200500	200000	24
358	20240228	132200	6445407100	200500	200000	200500	200000	18
359	20240228	132100	6441803600	200000	200000	200000	200000	4
360	20240228	132000	6441003600	200000	200000	200500	200000	27
361	20240228	131900	6435596100	200500	200000	200500	200000	18
362	20240228	131800	6431990600	200000	200500	200500	200000	12
363	20240228	131700	6429589100	200000	200000	200500	200000	12
364	20240228	131600	6427188600	200500	200000	200500	200000	79
365	20240228	131500	6411353100	200500	200000	200500	200000	29
366	20240228	131400	6405545100	200500	200000	200500	200000	40
367	20240228	131300	6397535100	200500	200000	200500	200000	2
368	20240228	131200	6397134600	200000	200500	200500	200000	18
369	20240228	131100	6393529600	200000	200500	200500	200000	19
370	20240228	131000	6389722600	200000	200000	200000	200000	17
371	20240228	130900	6386322600	200500	200500	200500	200000	28
372	20240228	130800	6380714100	200000	200500	200500	200000	12
373	20240228	130700	6378309600	200500	200500	200500	200000	39
374	20240228	130600	6370490600	200500	200000	200500	200000	21
375	20240228	130500	6366283600	200500	200500	200500	200500	13
376	20240228	130400	6363677100	200000	200500	200500	200000	36
377	20240228	130300	6356474100	200000	200000	200500	200000	12
378	20240228	130200	6354072100	200500	200000	200500	200000	13
379	20240228	130100	6351467600	200500	200500	200500	200500	1
380	20240228	130000	6351267100	200000	200500	200500	200000	23
381	20240228	125900	6346660100	200000	200500	200500	200000	47
382	20240228	125800	6337245600	200000	200500	200500	200000	11
383	20240228	125700	6335040600	200500	200000	200500	200000	51
384	20240228	125600	6324815600	200000	200000	200500	200000	38
385	20240228	125500	6317198100	200500	200000	200500	200000	20
386	20240228	125400	6313188600	200000	200500	200500	200000	14
387	20240228	125300	6310385600	200000	200500	200500	200000	108
388	20240228	125200	6288748100	200500	200000	200500	200000	9
389	20240228	125100	6286947100	200000	200000	200500	200000	31
390	20240228	125000	6280737600	200500	200500	200500	200500	12
391	20240228	124900	6278331600	200500	200000	200500	200000	69
392	20240228	124800	6264526600	200500	200000	200500	200000	84
393	20240228	124700	6247685600	200000	200500	200500	200000	14
394	20240228	124600	6244882100	200500	200000	200500	200000	7
395	20240228	124500	6243479100	200000	200000	200000	200000	7
396	20240228	124400	6242079100	200000	200000	200000	200000	1
397	20240228	124300	6241879100	200500	200500	200500	200000	34
398	20240228	124200	6235063100	200000	199800	200500	199800	1909
399	20240228	124100	5852919500	199700	199700	199700	199700	1
400	20240228	124000	5852719800	199700	199800	199800	199700	12
401	20240228	123900	5850322300	199800	199700	199800	199700	4
402	20240228	123800	5849523400	199800	199800	199800	199800	3
403	20240228	123700	5848924000	199700	199700	199700	199700	32
404	20240228	123600	5842533600	199700	199700	199700	199600	259
405	20240228	123500	5790811900	199600	199700	199700	199600	82
406	20240228	123400	5774436700	199700	199600	199700	199600	106
407	20240228	123300	5753270000	199700	199700	199700	199600	750
408	20240228	123200	5603555600	199700	199700	199700	199700	7
409	20240228	123100	5602157700	199800	199700	199800	199700	280
410	20240228	123000	5546241100	199700	199800	199800	199700	21
411	20240228	122900	5542046200	199700	199700	199800	199700	27
412	20240228	122800	5536653200	199700	199700	199700	199700	19
413	20240228	122700	5532858900	199800	199800	199800	199700	63
414	20240228	122600	5520274500	199800	199700	199800	199700	82
415	20240228	122500	5503894700	199700	199700	199700	199700	53
416	20240228	122400	5493310600	199800	199700	199800	199700	66
417	20240228	122300	5480130300	199700	199700	199800	199700	20
418	20240228	122200	5476136200	199700	199700	199800	199700	27
419	20240228	122100	5470743000	199700	199800	199800	199700	9
420	20240228	122000	5468945600	199800	199700	199800	199700	7
421	20240228	121900	5467547400	199700	199700	199700	199700	0
422	20240228	121800	5467547400	199700	199700	199800	199700	22
423	20240228	121700	5463153400	199700	199700	199700	199700	102
424	20240228	121600	5442784000	199800	199800	199800	199800	11
425	20240228	121500	5440586200	199800	199700	199800	199700	411
426	20240228	121400	5358506400	199700	199700	199800	199700	31
427	20240228	121300	5352312800	199700	199700	199700	199700	10
428	20240228	121200	5350315800	199800	199800	199800	199800	10
429	20240228	121100	5348317800	199700	199700	199700	199700	9
430	20240228	121000	5346520500	199800	199800	199800	199700	14
431	20240228	120900	5343723400	199800	199800	199800	199700	3
432	20240228	120800	5343124100	199800	199800	199800	199800	10
433	20240228	120700	5341126100	199800	199700	199800	199700	18
434	20240228	120600	5337530900	199700	199800	199800	199700	58
435	20240228	120500	5325942700	199800	199700	199800	199700	26
436	20240228	120400	5320749900	199700	199700	199700	199700	12
437	20240228	120300	5318353500	199700	199800	199800	199700	33
438	20240228	120200	5311763300	199800	199900	199900	199800	153
439	20240228	120100	5281190900	199900	199800	199900	199800	159
440	20240228	120000	5249409600	199800	199700	199800	199700	75
441	20240228	115900	5234424700	199700	199900	199900	199700	672
442	20240228	115800	5100129300	199900	199800	200000	199800	68
443	20240228	115700	5086531500	199900	199900	199900	199900	10
444	20240228	115600	5084532500	199900	199700	199900	199700	581
445	20240228	115500	4968419000	199700	199800	199800	199700	12
446	20240228	115400	4966022000	199800	199400	199900	199400	887
447	20240228	115300	4788924200	199300	199300	199300	199300	5
448	20240228	115200	4787927700	199300	199300	199400	199300	28
449	20240228	115100	4782346600	199300	199300	199300	199300	64
450	20240228	115000	4769591400	199300	199300	199400	199300	15
451	20240228	114900	4766601400	199300	199200	199300	199100	140
452	20240228	114800	4738702600	199200	199100	199200	199100	163
453	20240228	114700	4706249200	199000	199000	199000	199000	14
454	20240228	114600	4703463200	199000	199000	199000	199000	14
455	20240228	114500	4700677200	199000	199000	199000	199000	12
456	20240228	114400	4698289200	199000	199100	199100	199000	3
457	20240228	114300	4697692100	199100	199000	199100	198900	508
458	20240228	114200	4596599000	198900	198900	199000	198900	84
459	20240228	114100	4579891000	198900	198700	198900	198700	207
460	20240228	114000	4538736800	198700	198700	198700	198700	1
461	20240228	113900	4538538100	198700	198700	198700	198700	34
462	20240228	113800	4531782300	198700	198700	198700	198600	23
463	20240228	113700	4527212300	198600	198700	198700	198600	36
464	20240228	113600	4520059800	198600	198600	198700	198600	25
465	20240228	113500	4515093800	198600	198600	198600	198600	31
466	20240228	113400	4508937200	198600	198600	198600	198600	0
467	20240228	113300	4508937200	198600	198800	198800	198600	226
468	20240228	113200	4464037600	198700	198400	198700	198400	129
469	20240228	113100	4438431500	198400	198500	198500	198400	19
470	20240228	113000	4434660900	198500	198500	198500	198500	5
471	20240228	112900	4433668400	198400	198500	198500	198400	10
472	20240228	112800	4431684300	198500	198500	198500	198400	22
473	20240228	112700	4427317900	198400	198400	198500	198400	4
474	20240228	112600	4426524100	198400	198400	198400	198300	82
475	20240228	112500	4410255400	198300	198400	198400	198300	22
476	20240228	112400	4405890800	198400	198400	198400	198400	106
477	20240228	112300	4384860400	198400	198400	198400	198400	171
478	20240228	112200	4350934000	198400	198300	198400	198300	9
479	20240228	112100	4349148600	198400	198400	198400	198400	58
480	20240228	112000	4337641400	198300	198300	198300	198200	61
481	20240228	111900	4325545300	198300	198300	198300	198300	164
482	20240228	111800	4293024100	198300	198200	198300	198200	7
483	20240228	111700	4291636400	198300	198200	198300	198200	13
484	20240228	111600	4289058600	198200	198300	198300	198200	4
485	20240228	111500	4288265600	198300	198300	198300	198300	6
486	20240228	111400	4287075800	198200	198100	198200	198100	31
487	20240228	111300	4280931700	198200	198300	198300	198100	269
488	20240228	111200	4227615300	198400	198300	198400	198300	7
489	20240228	111100	4226227100	198300	198300	198300	198200	23
490	20240228	111000	4221666600	198300	198300	198300	198200	36
491	20240228	110900	4214527900	198300	198300	198300	198200	132
492	20240228	110800	4188353000	198300	198400	198400	198300	192
493	20240228	110700	4150264200	198400	198500	198500	198400	6
494	20240228	110600	4149073300	198400	198700	198700	198400	1010
495	20240228	110500	3948492300	198700	198700	198800	198700	40
496	20240228	110400	3940543500	198800	198800	198800	198700	16
497	20240228	110300	3937363200	198800	198700	198800	198700	87
498	20240228	110200	3920067800	198800	198800	198800	198800	38
499	20240228	110100	3912513400	198700	198700	198800	198700	5
500	20240228	110000	3911519600	198800	198800	198800	198700	27
501	20240228	105900	3906153300	198800	198800	198800	198800	67
502	20240228	105800	3892833700	198800	198800	198800	198800	1
503	20240228	105700	3892634900	198800	198700	198800	198700	54
504	20240228	105600	3881900300	198800	198900	198900	198800	32
505	20240228	105500	3875537600	198900	198900	198900	198900	1
506	20240228	105400	3875338700	198800	198900	198900	198800	268
507	20240228	105300	3822050900	198900	198900	199000	198900	285
508	20240228	105200	3765364300	198900	198900	198900	198900	6
509	20240228	105100	3764170900	198900	198900	199000	198900	64
510	20240228	105000	3751440600	199000	198900	199000	198900	45
511	20240228	104900	3742488400	198900	198900	199000	198900	25
512	20240228	104800	3737514100	198900	198900	199000	198900	52
513	20240228	104700	3727170800	199000	198900	199000	198800	399
514	20240228	104600	3647803400	198900	198800	198900	198800	52
515	20240228	104500	3637463900	198900	198900	198900	198900	9
516	20240228	104400	3635673800	198900	198900	198900	198800	232
517	20240228	104300	3589536900	198900	198900	198900	198900	0
518	20240228	104200	3589536900	198900	198900	198900	198900	5
519	20240228	104100	3588542400	198900	198900	198900	198900	16
520	20240228	104000	3585360000	198900	198800	199000	198800	47
521	20240228	103900	3576010900	198900	198900	199000	198900	58
522	20240228	103800	3564474500	198900	198800	198900	198700	50
523	20240228	103700	3554532400	198800	198900	199000	198800	215
524	20240228	103600	3511781500	199000	199000	199100	198900	126
525	20240228	103500	3486704200	199000	198900	199000	198900	20
526	20240228	103400	3482724300	199000	198900	199000	198900	30
527	20240228	103300	3476754500	198900	199200	199200	198900	200
528	20240228	103200	3436945000	199400	199200	199400	199200	3
529	20240228	103100	3436347200	199200	199300	199300	199200	374
530	20240228	103000	3361832800	199300	199300	199500	199300	223
531	20240228	102900	3317371700	199300	199200	199400	199200	84
532	20240228	102800	3300629400	199200	199300	199300	199200	16
533	20240228	102700	3297440700	199300	199300	199300	199200	66
534	20240228	102600	3284287100	199200	199300	199300	199200	16
535	20240228	102500	3281098400	199300	199300	199300	199200	100
536	20240228	102400	3261170700	199200	199000	199200	199000	191
537	20240228	102300	3223155800	198900	198900	199000	198900	5
538	20240228	102200	3222161000	198900	199000	199000	198900	8
539	20240228	102100	3220569600	198900	198900	198900	198900	10
540	20240228	102000	3218580600	198800	198900	198900	198800	285
541	20240228	101900	3161905900	198900	198900	199000	198900	41
542	20240228	101800	3153748400	198900	198900	198900	198900	18
543	20240228	101700	3150168200	198900	198900	198900	198900	1
544	20240228	101600	3149969300	198900	199000	199000	198900	7
545	20240228	101500	3148576800	199000	199000	199300	199000	383
546	20240228	101400	3072316900	198900	198700	198900	198700	363
547	20240228	101300	3000146500	198700	198700	198700	198600	60
548	20240228	101200	2988224700	198700	198600	198700	198600	6
549	20240228	101100	2987032700	198700	198600	198700	198600	22
550	20240228	101000	2982661400	198600	198500	198600	198500	144
551	20240228	100900	2954068400	198500	198300	198500	198300	206
552	20240228	100800	2913192000	198200	198300	198300	198200	36
553	20240228	100700	2906056500	198300	198300	198400	198000	217
554	20240228	100600	2863051900	198300	198200	198300	198100	74
555	20240228	100500	2848385100	198200	198200	198200	198200	4
556	20240228	100400	2847592300	198100	198200	198300	198100	102
557	20240228	100300	2827373300	198100	198200	198200	198100	69
558	20240228	100200	2813699200	198000	198000	198100	198000	122
559	20240228	100100	2789532800	198000	198300	198400	198000	998
560	20240228	100000	2591784600	198300	198500	198600	198300	405
561	20240228	095900	2511447900	198600	198600	198700	198500	358
562	20240228	095800	2440370600	198600	198500	198700	198500	62
563	20240228	095700	2428053300	198700	198600	198700	198500	45
564	20240228	095600	2419115400	198500	198600	198600	198500	42
565	20240228	095500	2410774400	198500	198400	198500	198400	52
566	20240228	095400	2400453900	198400	198400	198400	198400	48
567	20240228	095300	2390930700	198400	198600	198600	198400	101
568	20240228	095200	2370874300	198600	198500	198600	198400	374
569	20240228	095100	2296645100	198600	198800	198800	198600	241
570	20240228	095000	2248763100	198800	199200	199200	198800	1004
571	20240228	094900	2048922500	199200	199300	199400	199200	38
572	20240228	094800	2041348300	199300	199300	199400	199200	104
573	20240228	094700	2020621300	199300	199300	199300	199200	40
574	20240228	094600	2012649900	199300	199300	199300	199300	1
575	20240228	094500	2012450600	199300	199300	199300	199200	124
576	20240228	094400	1987737500	199400	199300	199400	199300	40
577	20240228	094300	1979765400	199300	199300	199300	199200	49
578	20240228	094200	1970000000	199300	199200	199300	199200	116
579	20240228	094100	1946889400	199200	199200	199200	199100	38
580	20240228	094000	1939320000	199200	199300	199300	199200	41
581	20240228	093900	1931150900	199300	199100	199300	199100	114
582	20240228	093800	1908444000	199200	199100	199200	199100	31
583	20240228	093700	1902268900	199100	199100	199200	199100	35
584	20240228	093600	1895300300	199100	199300	199300	199100	100
585	20240228	093500	1875378000	199400	199300	199400	199300	66
586	20240228	093400	1862224000	199300	199300	199300	199300	152
587	20240228	093300	1831930400	199300	199600	199700	199300	357
588	20240228	093200	1760731800	199700	199600	199700	199500	52
589	20240228	093100	1750352700	199600	199600	199700	199600	32
590	20240228	093000	1743965400	199600	199500	199700	199500	15
591	20240228	092900	1740971600	199500	199600	199600	199500	59
592	20240228	092800	1729195800	199600	199800	199800	199400	750
593	20240228	092700	1579493100	199800	199900	199900	199800	39
594	20240228	092600	1571699900	199800	199800	199800	199700	271
595	20240228	092500	1517579500	199800	200000	200000	199800	328
596	20240228	092400	1451982300	200500	200000	200500	200000	35
597	20240228	092300	1444981800	200000	199600	200000	199600	1098
598	20240228	092200	1225565100	199600	199600	199600	199600	104
599	20240228	092100	1204806700	199600	199700	199700	199600	290
600	20240228	092000	1146916600	199700	199700	199800	199600	101
601	20240228	091900	1126747200	199700	199700	199800	199700	29
602	20240228	091800	1120955800	199700	199700	199700	199600	131
603	20240228	091700	1094801000	199700	199700	199700	199400	155
604	20240228	091600	1063874100	199700	199800	199800	199700	139
605	20240228	091500	1036113300	199700	199500	199800	199500	26
606	20240228	091400	1030919400	199500	199900	199900	199200	591
607	20240228	091300	912908300	200000	200000	200000	199900	241
608	20240228	091200	864708500	200000	200000	200500	199900	351
609	20240228	091100	794511800	200000	199800	200000	199800	40
610	20240228	091000	786512500	199700	200000	200000	199600	256
611	20240228	090900	735385900	200000	200000	200500	199700	407
612	20240228	090800	654032300	200000	200500	200500	200000	10
613	20240228	090700	652031800	200000	200000	200000	200000	379
614	20240228	090600	576231800	200000	199800	200500	199800	588
615	20240228	090500	458650500	199800	199800	199900	199700	42
616	20240228	090400	450258600	199800	199400	199800	199400	112
617	20240228	090300	427888500	199500	199200	199600	199200	83
618	20240228	090200	411331400	199200	199800	199900	199200	405
619	20240228	090100	330490900	199800	198800	200000	198800	91
620	20240228	090000	312338600	198900	198200	200500	198200	1564