KissMeData/006110/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184600	7492549500	97000	97000	97000	97000	1890
3	20240228	184500	7492549500	97000	97000	97000	97000	0
4	20240228	184400	7492549500	97000	97000	97000	97000	0
5	20240228	184300	7492549500	97000	97000	97000	97000	0
6	20240228	184200	7492549500	97000	97000	97000	97000	0
7	20240228	184100	7492549500	97000	97000	97000	97000	0
8	20240228	184000	7492549500	97000	97000	97000	97000	0
9	20240228	183900	7492549500	97000	97000	97000	97000	0
10	20240228	183800	7492549500	97000	97000	97000	97000	0
11	20240228	183700	7492549500	97000	97000	97000	97000	0
12	20240228	183600	7492549500	97000	97000	97000	97000	0
13	20240228	183500	7492549500	97000	97000	97000	97000	0
14	20240228	183400	7492549500	97000	97000	97000	97000	0
15	20240228	183300	7492549500	97000	97000	97000	97000	0
16	20240228	183200	7492549500	97000	97000	97000	97000	0
17	20240228	183100	7492549500	97000	97000	97000	97000	0
18	20240228	183000	7492549500	97000	97000	97000	97000	0
19	20240228	182900	7492549500	97000	97000	97000	97000	0
20	20240228	182800	7492549500	97000	97000	97000	97000	0
21	20240228	182700	7492549500	97000	97000	97000	97000	0
22	20240228	182600	7492549500	97000	97000	97000	97000	0
23	20240228	182500	7492549500	97000	97000	97000	97000	0
24	20240228	182400	7492549500	97000	97000	97000	97000	0
25	20240228	182300	7492549500	97000	97000	97000	97000	0
26	20240228	182200	7492549500	97000	97000	97000	97000	0
27	20240228	182100	7492549500	97000	97000	97000	97000	0
28	20240228	182000	7492549500	97000	97000	97000	97000	0
29	20240228	181900	7492549500	97000	97000	97000	97000	0
30	20240228	181800	7492549500	97000	97000	97000	97000	0
31	20240228	181700	7492549500	97000	97000	97000	97000	0
32	20240228	181600	7492549500	97000	97000	97000	97000	1890
33	20240228	181500	7492549500	97000	97000	97000	97000	0
34	20240228	181400	7492549500	97000	97000	97000	97000	0
35	20240228	181300	7492549500	97000	97000	97000	97000	0
36	20240228	181200	7492549500	97000	97000	97000	97000	0
37	20240228	181100	7492549500	97000	97000	97000	97000	0
38	20240228	181000	7492549500	97000	97000	97000	97000	0
39	20240228	180900	7492549500	97000	97000	97000	97000	0
40	20240228	180800	7492549500	97000	97000	97000	97000	0
41	20240228	180700	7492549500	97000	97000	97000	97000	0
42	20240228	180600	7492549500	97000	97000	97000	97000	0
43	20240228	180500	7492549500	97000	97000	97000	97000	0
44	20240228	180400	7492549500	97000	97000	97000	97000	0
45	20240228	180300	7492549500	97000	97000	97000	97000	0
46	20240228	180200	7492549500	97000	97000	97000	97000	0
47	20240228	180100	7492549500	97000	97000	97000	97000	0
48	20240228	180000	7492549500	97000	97000	97000	97000	0
49	20240228	175900	7492549500	97000	97000	97000	97000	0
50	20240228	175800	7492549500	97000	97000	97000	97000	0
51	20240228	175700	7492549500	97000	97000	97000	97000	0
52	20240228	175600	7492549500	97000	97000	97000	97000	0
53	20240228	175500	7492549500	97000	97000	97000	97000	0
54	20240228	175400	7492549500	97000	97000	97000	97000	0
55	20240228	175300	7492549500	97000	97000	97000	97000	0
56	20240228	175200	7492549500	97000	97000	97000	97000	0
57	20240228	175100	7492549500	97000	97000	97000	97000	0
58	20240228	175000	7492549500	97000	97000	97000	97000	0
59	20240228	174900	7492549500	97000	97000	97000	97000	0
60	20240228	174800	7492549500	97000	97000	97000	97000	0
61	20240228	174700	7492549500	97000	97000	97000	97000	0
62	20240228	174600	7492549500	97000	97000	97000	97000	1890
63	20240228	174500	7492549500	97000	97000	97000	97000	0
64	20240228	174400	7492549500	97000	97000	97000	97000	0
65	20240228	174300	7492549500	97000	97000	97000	97000	0
66	20240228	174200	7492549500	97000	97000	97000	97000	0
67	20240228	174100	7492549500	97000	97000	97000	97000	0
68	20240228	174000	7492549500	97000	97000	97000	97000	0
69	20240228	173900	7492549500	97000	97000	97000	97000	0
70	20240228	173800	7492549500	97000	97000	97000	97000	0
71	20240228	173700	7492549500	97000	97000	97000	97000	0
72	20240228	173600	7492549500	97000	97000	97000	97000	0
73	20240228	173500	7492549500	97000	97000	97000	97000	0
74	20240228	173400	7492549500	97000	97000	97000	97000	0
75	20240228	173300	7492549500	97000	97000	97000	97000	0
76	20240228	173200	7492549500	97000	97000	97000	97000	0
77	20240228	173100	7492549500	97000	97000	97000	97000	0
78	20240228	173000	7492549500	97000	97000	97000	97000	0
79	20240228	172900	7492549500	97000	97000	97000	97000	0
80	20240228	172800	7492549500	97000	97000	97000	97000	0
81	20240228	172700	7492549500	97000	97000	97000	97000	0
82	20240228	172600	7492549500	97000	97000	97000	97000	0
83	20240228	172500	7492549500	97000	97000	97000	97000	0
84	20240228	172400	7492549500	97000	97000	97000	97000	0
85	20240228	172300	7492549500	97000	97000	97000	97000	0
86	20240228	172200	7492549500	97000	97000	97000	97000	0
87	20240228	172100	7492549500	97000	97000	97000	97000	0
88	20240228	172000	7492549500	97000	97000	97000	97000	0
89	20240228	171900	7492549500	97000	97000	97000	97000	0
90	20240228	171800	7492549500	97000	97000	97000	97000	0
91	20240228	171700	7492549500	97000	97000	97000	97000	0
92	20240228	171600	7492549500	97000	97000	97000	97000	1890
93	20240228	171500	7492549500	97000	97000	97000	97000	0
94	20240228	171400	7492549500	97000	97000	97000	97000	0
95	20240228	171300	7492549500	97000	97000	97000	97000	0
96	20240228	171200	7492549500	97000	97000	97000	97000	0
97	20240228	171100	7492549500	97000	97000	97000	97000	0
98	20240228	171000	7492549500	97000	97000	97000	97000	0
99	20240228	170900	7492549500	97000	97000	97000	97000	0
100	20240228	170800	7492549500	97000	97000	97000	97000	0
101	20240228	170700	7492549500	97000	97000	97000	97000	0
102	20240228	170600	7492549500	97000	97000	97000	97000	0
103	20240228	170500	7492549500	97000	97000	97000	97000	0
104	20240228	170400	7492549500	97000	97000	97000	97000	0
105	20240228	170300	7492549500	97000	97000	97000	97000	0
106	20240228	170200	7492549500	97000	97000	97000	97000	0
107	20240228	170100	7492549500	97000	97000	97000	97000	0
108	20240228	170000	7492549500	97000	97000	97000	97000	0
109	20240228	165900	7492549500	97000	97000	97000	97000	0
110	20240228	165800	7492549500	97000	97000	97000	97000	0
111	20240228	165700	7492549500	97000	97000	97000	97000	0
112	20240228	165600	7492549500	97000	97000	97000	97000	0
113	20240228	165500	7492549500	97000	97000	97000	97000	0
114	20240228	165400	7492549500	97000	97000	97000	97000	0
115	20240228	165300	7492549500	97000	97000	97000	97000	0
116	20240228	165200	7492549500	97000	97000	97000	97000	0
117	20240228	165100	7492549500	97000	97000	97000	97000	0
118	20240228	165000	7492549500	97000	97000	97000	97000	0
119	20240228	164900	7492549500	97000	97000	97000	97000	0
120	20240228	164800	7492549500	97000	97000	97000	97000	0
121	20240228	164700	7492549500	97000	97000	97000	97000	0
122	20240228	164600	7492549500	97000	97000	97000	97000	1890
123	20240228	164500	7492549500	97000	97000	97000	97000	0
124	20240228	164400	7492549500	97000	97000	97000	97000	0
125	20240228	164300	7492549500	97000	97000	97000	97000	0
126	20240228	164200	7492549500	97000	97000	97000	97000	0
127	20240228	164100	7492549500	97000	97000	97000	97000	0
128	20240228	164000	7492549500	97000	97000	97000	97000	0
129	20240228	163900	7492549500	97000	97000	97000	97000	0
130	20240228	163800	7492549500	97000	97000	97000	97000	0
131	20240228	163700	7492549500	97000	97000	97000	97000	0
132	20240228	163600	7492549500	97000	97000	97000	97000	0
133	20240228	163500	7492549500	97000	97000	97000	97000	0
134	20240228	163400	7492549500	97000	97000	97000	97000	0
135	20240228	163300	7492549500	97000	97000	97000	97000	0
136	20240228	163200	7492549500	97000	97000	97000	97000	0
137	20240228	163100	7492549500	97000	97000	97000	97000	0
138	20240228	163000	7492549500	97000	97000	97000	97000	0
139	20240228	162900	7492549500	97000	97000	97000	97000	0
140	20240228	162800	7492549500	97000	97000	97000	97000	0
141	20240228	162700	7492549500	97000	97000	97000	97000	0
142	20240228	162600	7492549500	97000	97000	97000	97000	0
143	20240228	162500	7492549500	97000	97000	97000	97000	0
144	20240228	162400	7492549500	97000	97000	97000	97000	0
145	20240228	162300	7492549500	97000	97000	97000	97000	0
146	20240228	162200	7492549500	97000	97000	97000	97000	0
147	20240228	162100	7492549500	97000	97000	97000	97000	0
148	20240228	162000	7492549500	97000	97000	97000	97000	0
149	20240228	161900	7492549500	97000	97000	97000	97000	0
150	20240228	161800	7492549500	97000	97000	97000	97000	0
151	20240228	161700	7492549500	97000	97000	97000	97000	0
152	20240228	161600	7492549500	97000	97000	97000	97000	1890
153	20240228	161500	7492549500	97000	97000	97000	97000	0
154	20240228	161400	7492549500	97000	97000	97000	97000	0
155	20240228	161300	7492549500	97000	97000	97000	97000	0
156	20240228	161200	7492549500	97000	97000	97000	97000	0
157	20240228	161100	7492549500	97000	97000	97000	97000	0
158	20240228	161000	7492549500	97000	97000	97000	97000	0
159	20240228	160900	7492549500	97000	97000	97000	97000	0
160	20240228	160800	7492549500	97000	97000	97000	97000	0
161	20240228	160700	7492549500	97000	97000	97000	97000	0
162	20240228	160600	7492549500	97000	97000	97000	97000	0
163	20240228	160500	7492549500	97000	97000	97000	97000	0
164	20240228	160400	7492549500	97000	97000	97000	97000	0
165	20240228	160300	7492549500	97000	97000	97000	97000	0
166	20240228	160200	7492549500	97000	97000	97000	97000	0
167	20240228	160100	7492549500	97000	97000	97000	97000	0
168	20240228	160000	7492549500	97000	97000	97000	97000	0
169	20240228	155900	7492549500	97000	97000	97000	97000	0
170	20240228	155800	7492549500	97000	97000	97000	97000	0
171	20240228	155700	7492549500	97000	97000	97000	97000	0
172	20240228	155600	7492549500	97000	97000	97000	97000	0
173	20240228	155500	7492549500	97000	97000	97000	97000	0
174	20240228	155400	7492549500	97000	97000	97000	97000	0
175	20240228	155300	7492549500	97000	97000	97000	97000	0
176	20240228	155200	7492549500	97000	97000	97000	97000	0
177	20240228	155100	7492549500	97000	97000	97000	97000	0
178	20240228	155000	7492549500	97000	97000	97000	97000	0
179	20240228	154900	7492549500	97000	97000	97000	97000	0
180	20240228	154800	7492549500	97000	97000	97000	97000	0
181	20240228	154700	7492549500	97000	97000	97000	97000	0
182	20240228	154600	7492549500	97000	97000	97000	97000	1890
183	20240228	154500	7492549500	97000	97000	97000	97000	0
184	20240228	154400	7492549500	97000	97000	97000	97000	0
185	20240228	154300	7492549500	97000	97000	97000	97000	0
186	20240228	154200	7492549500	97000	97000	97000	97000	0
187	20240228	154100	7492549500	97000	97000	97000	97000	0
188	20240228	154000	7492549500	97000	97000	97000	97000	0
189	20240228	153900	7492549500	97000	97000	97000	97000	0
190	20240228	153800	7492549500	97000	97000	97000	97000	0
191	20240228	153700	7492549500	97000	97000	97000	97000	0
192	20240228	153600	7492549500	97000	97000	97000	97000	0
193	20240228	153500	7492549500	97000	97000	97000	97000	0
194	20240228	153400	7492549500	97000	97000	97000	97000	0
195	20240228	153300	7492549500	97000	97000	97000	97000	0
196	20240228	153200	7492549500	97000	97000	97000	97000	0
197	20240228	153100	7492549500	97000	97000	97000	97000	0
198	20240228	153000	7492549500	97000	97000	97000	97000	1890
199	20240228	152900	7309219500	96800	96800	96800	96800	0
200	20240228	152800	7309219500	96800	96800	96800	96800	0
201	20240228	152700	7309219500	96800	96800	96800	96800	0
202	20240228	152600	7309219500	96800	96800	96800	96800	0
203	20240228	152500	7309219500	96800	96800	96800	96800	0
204	20240228	152400	7309219500	96800	96800	96800	96800	0
205	20240228	152300	7309219500	96800	96800	96800	96800	0
206	20240228	152200	7309219500	96800	96800	96800	96800	0
207	20240228	152100	7309219500	96800	96800	96800	96800	0
208	20240228	152000	7309219500	96800	96800	96800	96800	0
209	20240228	151900	7309219500	96800	96900	96900	96800	231
210	20240228	151800	7286840300	96900	96800	96900	96800	108
211	20240228	151700	7276383800	96900	96900	96900	96800	174
212	20240228	151600	7259525900	96900	96800	96900	96800	295
213	20240228	151500	7230951000	96800	96600	96900	96600	368
214	20240228	151400	7195330300	96700	96600	96700	96600	80
215	20240228	151300	7187596900	96600	96700	96700	96600	119
216	20240228	151200	7176098400	96600	96600	96700	96600	28
217	20240228	151100	7173391500	96500	96600	96600	96400	200
218	20240228	151000	7154093700	96500	96800	96800	96500	395
219	20240228	150900	7115931300	96900	96800	96900	96800	648
220	20240228	150800	7053143700	96800	96800	96900	96800	91
221	20240228	150700	7044334200	96700	96600	96800	96600	170
222	20240228	150600	7027881900	96600	96700	96800	96500	591
223	20240228	150500	6970773800	96800	96900	96900	96700	45
224	20240228	150400	6966416600	96900	96900	96900	96500	292
225	20240228	150300	6938132800	96900	97000	97000	96700	172
226	20240228	150200	6921477800	97000	96800	97000	96800	379
227	20240228	150100	6884755000	96800	96700	96900	96700	345
228	20240228	150000	6851341600	96700	96400	96800	96300	739
229	20240228	145900	6779987500	96400	96000	96400	96000	495
230	20240228	145800	6732291100	96000	96300	96400	95600	1417
231	20240228	145700	6596485400	96300	96400	96500	95800	1090
232	20240228	145600	6491771800	96500	96500	96600	96500	107
233	20240228	145500	6481445400	96500	96400	96500	96300	389
234	20240228	145400	6443941400	96400	96400	96500	96400	53
235	20240228	145300	6438829100	96400	96300	96400	96200	123
236	20240228	145200	6426984300	96300	96300	96300	96200	208
237	20240228	145100	6406974100	96200	96200	96300	96200	27
238	20240228	145000	6404376400	96100	96500	96600	96100	403
239	20240228	144900	6365575400	96500	96400	96600	96400	288
240	20240228	144800	6337771500	96400	95900	96400	95900	653
241	20240228	144700	6274889500	95900	95800	95900	95800	83
242	20240228	144600	6266929900	95900	95800	95900	95800	39
243	20240228	144500	6263190800	95800	95800	95900	95800	532
244	20240228	144400	6212224900	95900	96000	96000	95900	46
245	20240228	144300	6207812400	96000	96100	96100	95800	3063
246	20240228	144200	5913774100	96100	96100	96200	96100	207
247	20240228	144100	5893881300	96100	96200	96200	96100	114
248	20240228	144000	5882920100	96100	96200	96200	96100	233
249	20240228	143900	5860526900	96200	96300	96300	96200	86
250	20240228	143800	5852251100	96300	96400	96400	96200	81
251	20240228	143700	5844445700	96200	96200	96200	96100	378
252	20240228	143600	5808099200	96200	96300	96400	96200	1260
253	20240228	143500	5686843000	96300	96300	96400	96300	11
254	20240228	143400	5685783400	96300	96400	96400	96300	229
255	20240228	143300	5663717100	96400	96400	96400	96300	78
256	20240228	143200	5656204000	96400	96400	96500	96400	354
257	20240228	143100	5622077700	96500	96400	96500	96400	202
258	20240228	143000	5602594000	96400	96400	96400	96400	11
259	20240228	142900	5601533600	96400	96600	96700	96400	26
260	20240228	142800	5599025800	96400	96400	96400	96400	0
261	20240228	142700	5599025800	96400	96400	96400	96400	163
262	20240228	142600	5583312600	96400	96500	96700	96400	71
263	20240228	142500	5576462400	96700	96500	96700	96500	11
264	20240228	142400	5575400600	96600	96600	96600	96500	18
265	20240228	142300	5573661900	96600	96800	96800	96500	89
266	20240228	142200	5565062100	96800	96800	96800	96800	4
267	20240228	142100	5564674900	96800	96300	96800	96300	185
268	20240228	142000	5546851400	96300	96300	96300	96300	34
269	20240228	141900	5543577200	96400	96300	96400	96300	39
270	20240228	141800	5539821300	96300	96700	96700	96300	199
271	20240228	141700	5520627700	96600	96600	96600	96600	79
272	20240228	141600	5512996300	96600	96700	96700	96300	438
273	20240228	141500	5470727400	96800	96800	96800	96600	57
274	20240228	141400	5465210400	96800	96600	96800	96600	36
275	20240228	141300	5461732600	96600	96500	96600	96500	126
276	20240228	141200	5449566000	96500	96600	96600	96500	70
277	20240228	141100	5442810800	96500	96800	96800	96500	190
278	20240228	141000	5424474300	96700	96700	96800	96700	71
279	20240228	140900	5417608500	96700	96600	96700	96600	89
280	20240228	140800	5409008000	96500	96600	96600	96500	7
281	20240228	140700	5408332300	96600	96500	96600	96400	64
282	20240228	140600	5402154000	96300	96300	96300	96300	200
283	20240228	140500	5382894000	96300	96600	96600	96300	179
284	20240228	140400	5365624600	96600	96700	96700	96600	156
285	20240228	140300	5350539700	96800	96500	96800	96300	261
286	20240228	140200	5325373600	96400	96400	96800	96400	62
287	20240228	140100	5319396000	96400	96800	96900	96300	248
288	20240228	140000	5295484100	96800	96900	97000	96500	111
289	20240228	135900	5284753200	97000	97000	97100	96900	76
290	20240228	135800	5277383000	97000	96700	97000	96700	50
291	20240228	135700	5272541800	96600	96300	96600	96300	33
292	20240228	135600	5269363000	96300	96300	96500	96300	337
293	20240228	135500	5236868300	96400	96300	96400	96300	21
294	20240228	135400	5234845600	96400	96200	96400	96100	117
295	20240228	135300	5223580700	96200	96400	96400	96200	460
296	20240228	135200	5179302400	96300	96300	96500	96300	145
297	20240228	135100	5165335500	96300	96300	96500	96300	108
298	20240228	135000	5154931800	96400	96200	96500	96200	177
299	20240228	134900	5137882900	96200	96200	96300	96200	40
300	20240228	134800	5134034600	96200	96200	96300	96200	64
301	20240228	134700	5127877400	96200	96200	96200	96200	37
302	20240228	134600	5124318000	96200	96400	96400	96200	473
303	20240228	134500	5078791900	96300	96300	96400	96300	117
304	20240228	134400	5067517700	96400	96400	96400	96300	103
305	20240228	134300	5057589000	96400	96200	96400	96200	103
306	20240228	134200	5047672400	96200	96200	96300	96200	75
307	20240228	134100	5040456900	96200	96200	96300	96200	157
308	20240228	134000	5025352500	96200	96300	96300	96200	198
309	20240228	133900	5006289700	96300	96300	96300	96300	77
310	20240228	133800	4998874600	96300	96300	96400	96300	147
311	20240228	133700	4984717900	96300	96300	96400	96300	29
312	20240228	133600	4981924400	96300	96300	96400	96300	76
313	20240228	133500	4974604600	96400	96400	96500	96300	349
314	20240228	133400	4940981300	96400	96400	96400	96300	212
315	20240228	133300	4920556000	96400	96400	96400	96400	44
316	20240228	133200	4916314400	96400	96300	96400	96300	57
317	20240228	133100	4910821700	96300	96400	96400	96300	283
318	20240228	133000	4883548300	96400	96500	96500	96400	174
319	20240228	132900	4866763500	96500	96400	96600	96400	483
320	20240228	132800	4820176700	96400	96500	96600	96400	443
321	20240228	132700	4777432600	96500	96500	96600	96500	489
322	20240228	132600	4730240100	96500	96600	96600	96500	30
323	20240228	132500	4727343800	96500	96600	96700	96500	30
324	20240228	132400	4724446700	96600	96600	96600	96600	50
325	20240228	132300	4719616700	96500	96700	96700	96500	182
326	20240228	132200	4702034700	96800	96800	96800	96800	11
327	20240228	132100	4700969900	96700	96700	96700	96700	143
328	20240228	132000	4687141800	96700	96600	96700	96600	205
329	20240228	131900	4667325200	96700	96700	96700	96700	45
330	20240228	131800	4662973700	96700	96700	96800	96700	89
331	20240228	131700	4654367300	96800	96900	96900	96800	315
332	20240228	131600	4623866100	96800	96800	96800	96800	0
333	20240228	131500	4623866100	96800	96800	96800	96800	2
334	20240228	131400	4623672500	96800	96900	96900	96800	58
335	20240228	131300	4618056500	96900	96900	97000	96900	16
336	20240228	131200	4616505600	96900	96900	96900	96700	137
337	20240228	131100	4603244000	96900	96700	96900	96700	17
338	20240228	131000	4601598900	96700	96700	97000	96700	45
339	20240228	130900	4597243700	96700	96700	96700	96700	105
340	20240228	130800	4587090200	96700	96900	96900	96700	241
341	20240228	130700	4563771900	96800	96800	96800	96800	0
342	20240228	130600	4563771900	96800	96800	97100	96800	27
343	20240228	130500	4561158000	96700	96800	96800	96700	141
344	20240228	130400	4547515200	96800	97000	97000	96800	242
345	20240228	130300	4524074800	97100	97100	97100	97000	38
346	20240228	130200	4520387900	97100	97300	97300	97100	41
347	20240228	130100	4516403400	97300	97300	97300	97300	0
348	20240228	130000	4516403400	97300	97300	97400	97300	26
349	20240228	125900	4513873500	97300	97300	97300	97300	4
350	20240228	125800	4513484300	97000	97200	97200	97000	370
351	20240228	125700	4477582900	97200	97200	97300	97200	62
352	20240228	125600	4471552900	97200	97300	97300	97200	50
353	20240228	125500	4466688000	97300	97300	97300	97300	37
354	20240228	125400	4463087900	97200	97200	97200	97200	1
355	20240228	125300	4462990700	97200	97200	97200	97200	26
356	20240228	125200	4460463500	97000	96900	97000	96900	15
357	20240228	125100	4459008600	97000	96900	97000	96900	210
358	20240228	125000	4438659200	96800	96900	97000	96700	69
359	20240228	124900	4431979200	96700	97200	97200	96600	545
360	20240228	124800	4379211200	97200	97300	97300	97000	127
361	20240228	124700	4366869600	97300	97500	97500	97300	66
362	20240228	124600	4360442400	97500	97300	97500	97300	56
363	20240228	124500	4354987200	97300	97300	97300	97300	131
364	20240228	124400	4342240900	97400	97400	97500	97300	14
365	20240228	124300	4340878300	97500	97300	97500	97300	29
366	20240228	124200	4338052600	97500	97400	97500	97300	21
367	20240228	124100	4336007400	97500	97600	97600	97500	39
368	20240228	124000	4332203000	97600	97600	97600	97600	2
369	20240228	123900	4332007800	97700	97600	97700	97600	3
370	20240228	123800	4331714800	97600	97500	97600	97500	15
371	20240228	123700	4330250900	97200	97500	97500	96800	571
372	20240228	123600	4274864400	97500	97300	97500	97300	146
373	20240228	123500	4260631400	97100	97100	97200	97100	600
374	20240228	123400	4202370700	97100	97100	97100	97100	13
375	20240228	123300	4201108400	97100	97400	97400	97100	524
376	20240228	123200	4150214200	97500	97500	97500	97400	51
377	20240228	123100	4145241900	97200	97500	97500	97200	31
378	20240228	123000	4142225400	97500	97500	97500	97500	5
379	20240228	122900	4141737900	97200	97200	97200	97200	120
380	20240228	122800	4130073900	97300	97500	97500	97300	211
381	20240228	122700	4109519100	97700	97800	97800	97700	4
382	20240228	122600	4109128000	97800	97500	97800	97500	42
383	20240228	122500	4105032700	97500	97500	97500	97500	67
384	20240228	122400	4098500200	97400	97400	97400	97400	64
385	20240228	122300	4092266600	97500	97400	97500	97400	29
386	20240228	122200	4089440300	97400	97500	97500	97400	38
387	20240228	122100	4085738300	97500	97300	97500	97300	4
388	20240228	122000	4085348500	97500	97500	97500	97300	129
389	20240228	121900	4072791200	97500	97400	97500	97300	251
390	20240228	121800	4048355100	97400	97500	97500	97400	259
391	20240228	121700	4023128400	97500	97500	97500	97500	16
392	20240228	121600	4021568400	97500	97500	97500	97500	89
393	20240228	121500	4012890900	97600	97600	97800	97500	81
394	20240228	121400	4004984700	97600	97600	97600	97600	0
395	20240228	121300	4004984700	97600	97600	97600	97600	27
396	20240228	121200	4002349500	97600	97600	97600	97600	18
397	20240228	121100	4000592700	97600	97700	97700	97600	50
398	20240228	121000	3995712600	97600	97600	97600	97600	5
399	20240228	120900	3995224600	97600	97600	97600	97600	23
400	20240228	120800	3992979800	97400	97500	97500	97400	115
401	20240228	120700	3981778300	97500	97400	97500	97400	123
402	20240228	120600	3969797800	97400	97500	97500	97400	105
403	20240228	120500	3959569800	97500	97600	97600	97500	67
404	20240228	120400	3953037100	97500	97600	97600	97500	8
405	20240228	120300	3952256400	97500	97700	97700	97500	405
406	20240228	120200	3912726100	97900	98000	98000	97900	23
407	20240228	120100	3910473400	98000	97800	98000	97800	47
408	20240228	120000	3905874400	97700	97700	97700	97700	10
409	20240228	115900	3904897400	97700	97700	97700	97700	4
410	20240228	115800	3904506600	97700	97700	97700	97700	1
411	20240228	115700	3904408900	97600	97600	97600	97600	0
412	20240228	115600	3904408900	97600	97600	97600	97600	15
413	20240228	115500	3902944900	97600	97700	97700	97600	32
414	20240228	115400	3899821600	97700	97700	97700	97700	45
415	20240228	115300	3895425100	97600	97600	97600	97600	50
416	20240228	115200	3890545100	97600	97500	97600	97500	39
417	20240228	115100	3886741100	97500	97400	97500	97400	8
418	20240228	115000	3885961600	97500	97500	97500	97300	46
419	20240228	114900	3881484200	97500	97500	97500	97400	348
420	20240228	114800	3847566200	97500	97500	97500	97500	32
421	20240228	114700	3844446200	97500	97500	97500	97500	4
422	20240228	114600	3844056200	97500	97500	97500	97400	88
423	20240228	114500	3835476300	97600	97500	97600	97500	129
424	20240228	114400	3822888800	97300	97300	97300	97300	0
425	20240228	114300	3822888800	97300	97300	97300	97300	0
426	20240228	114200	3822888800	97300	97400	97400	97300	272
427	20240228	114100	3796418100	97400	97400	97400	97400	2
428	20240228	114000	3796223300	97500	97500	97500	97500	4
429	20240228	113900	3795833300	97500	97500	97500	97500	30
430	20240228	113800	3792908300	97400	97400	97400	97400	1
431	20240228	113700	3792810900	97400	97300	97400	97300	201
432	20240228	113600	3773251000	97300	97300	97300	97300	6
433	20240228	113500	3772667200	97200	97200	97200	97200	27
434	20240228	113400	3770042800	97200	97300	97300	97200	46
435	20240228	113300	3765571500	97300	97300	97300	97200	107
436	20240228	113200	3755161400	97400	97400	97400	97400	159
437	20240228	113100	3739674800	97400	97400	97400	97400	77
438	20240228	113000	3732175000	97300	97300	97300	97300	22
439	20240228	112900	3730034400	97300	97300	97300	97300	23
440	20240228	112800	3727796500	97000	97000	97000	97000	101
441	20240228	112700	3717999500	96800	96700	96900	96700	185
442	20240228	112600	3700094400	96900	96800	96900	96500	1339
443	20240228	112500	3570793000	96900	97200	97200	96800	610
444	20240228	112400	3511650900	97100	97200	97200	97100	447
445	20240228	112300	3468204300	97200	97400	97400	97200	193
446	20240228	112200	3449422000	97400	97400	97400	97300	73
447	20240228	112100	3442312300	97400	97600	97600	97400	420
448	20240228	112000	3401378700	97500	97500	97500	97500	57
449	20240228	111900	3395821200	97600	97600	97600	97500	220
450	20240228	111800	3374361900	97600	97500	97600	97400	74
451	20240228	111700	3367146800	97400	97500	97500	97400	93
452	20240228	111600	3358080100	97400	97400	97400	97400	279
453	20240228	111500	3330905500	97300	97200	97300	97200	39
454	20240228	111400	3327112800	97200	97300	97400	97200	151
455	20240228	111300	3312425300	97400	97300	97400	97300	16
456	20240228	111200	3310867500	97300	97500	97500	97300	234
457	20240228	111100	3288070300	97500	97700	97700	97500	393
458	20240228	111000	3249725900	97800	97800	97800	97800	3
459	20240228	110900	3249432500	97800	97900	97900	97800	89
460	20240228	110800	3240727300	97900	97800	97900	97800	84
461	20240228	110700	3232507700	97800	97800	97800	97800	68
462	20240228	110600	3225857300	97900	97800	97900	97700	239
463	20240228	110500	3202501500	97700	97700	97700	97700	4
464	20240228	110400	3202110700	97700	97700	98300	97700	232
465	20240228	110300	3179354200	97700	98200	98400	97700	733
466	20240228	110200	3107564200	98200	98500	98500	98200	222
467	20240228	110100	3085746700	98500	98300	98500	98300	18
468	20240228	110000	3083974400	98300	98600	98600	98300	45
469	20240228	105900	3079537700	98300	98300	98300	98300	0
470	20240228	105800	3079537700	98300	98600	98800	98300	61
471	20240228	105700	3073527000	98800	98400	98800	98400	148
472	20240228	105600	3058917200	98400	98400	98400	98400	1
473	20240228	105500	3058818800	98300	98300	98700	98300	244
474	20240228	105400	3034740400	98600	98600	98700	98600	364
475	20240228	105300	2998819500	98600	98200	98600	98200	19
476	20240228	105200	2996947300	98200	98100	98500	98100	157
477	20240228	105100	2981493700	98100	98200	98500	98100	208
478	20240228	105000	2961088100	98200	98500	98500	98200	42
479	20240228	104900	2956961900	98300	98500	98500	98300	98
480	20240228	104800	2947315900	98600	98700	98700	98400	214
481	20240228	104700	2926216100	98700	98700	98700	98700	15
482	20240228	104600	2924735600	98500	98700	98700	98500	231
483	20240228	104500	2901957500	98600	98600	98600	98600	77
484	20240228	104400	2894365300	98600	98300	98600	98300	104
485	20240228	104300	2884113500	98300	98400	98400	98300	15
486	20240228	104200	2882638000	98400	98400	98400	98400	88
487	20240228	104100	2873978800	98400	98100	98400	98100	62
488	20240228	104000	2867884000	98100	98100	98100	98100	84
489	20240228	103900	2859643600	98200	98500	98500	98200	109
490	20240228	103800	2848930800	98500	98500	98500	98500	6
491	20240228	103700	2848339800	98200	98500	98500	98200	26
492	20240228	103600	2845785000	98500	98300	98500	98300	55
493	20240228	103500	2840368700	98300	98300	98400	98200	59
494	20240228	103400	2834569600	98300	98200	98600	98200	82
495	20240228	103300	2826493900	98300	98100	98300	98000	427
496	20240228	103200	2784529200	98000	98000	98000	97900	83
497	20240228	103100	2776396700	98000	97900	98000	97900	26
498	20240228	103000	2773848800	98000	97900	98000	97900	21
499	20240228	102900	2771791500	97900	97900	97900	97900	2
500	20240228	102800	2771595700	97900	97900	98000	97900	53
501	20240228	102700	2766405700	97800	97800	97800	97700	174
502	20240228	102600	2749389400	97800	97300	97800	97200	350
503	20240228	102500	2715229100	97500	97600	97600	97500	194
504	20240228	102400	2696296500	97600	97600	97700	97100	704
505	20240228	102300	2627772100	97600	97700	97700	97600	23
506	20240228	102200	2625526000	97700	97700	97800	97700	34
507	20240228	102100	2622204000	97800	97600	97800	97500	108
508	20240228	102000	2611661500	97600	97600	97600	97600	12
509	20240228	101900	2610490300	97600	97600	97700	97600	72
510	20240228	101800	2603463000	97600	97800	97800	97600	191
511	20240228	101700	2584798500	97800	97700	97800	97600	406
512	20240228	101600	2545141500	97700	97700	97700	97700	31
513	20240228	101500	2542112800	97700	97600	97700	97500	63
514	20240228	101400	2535961800	97600	97700	97700	97600	107
515	20240228	101300	2525510700	97700	97600	97700	97500	313
516	20240228	101200	2494952600	97600	97600	97700	97600	41
517	20240228	101100	2490949000	97600	97600	97700	97600	67
518	20240228	101000	2484408800	97700	97500	97700	97500	96
519	20240228	100900	2475048600	97500	97600	97600	97500	22
520	20240228	100800	2472903500	97500	97300	97600	97300	26
521	20240228	100700	2470370900	97300	97300	97300	97300	188
522	20240228	100600	2452078500	97400	97600	97600	97300	173
523	20240228	100500	2435229500	97600	97300	97600	97300	58
524	20240228	100400	2429582500	97300	97600	97600	97300	101
525	20240228	100300	2419734600	97600	97600	97700	97600	7
526	20240228	100200	2419051300	97700	97700	97700	97600	21
527	20240228	100100	2416999700	97700	97700	97700	97500	11
528	20240228	100000	2415926500	97600	97200	97700	97200	18
529	20240228	095900	2414169300	97600	97600	97600	97100	262
530	20240228	095800	2388646900	97500	97500	97500	97500	5
531	20240228	095700	2388159400	97500	97500	97500	97500	12
532	20240228	095600	2386989400	97500	97500	97500	97500	83
533	20240228	095500	2378896900	97500	97700	97900	97500	170
534	20240228	095400	2362291700	97700	97700	97900	97700	52
535	20240228	095300	2357210500	97700	98000	98200	97600	268
536	20240228	095200	2330956700	98000	97600	98000	97600	500
537	20240228	095100	2282105900	97600	97500	97600	97400	79
538	20240228	095000	2274397600	97400	97400	97500	97300	37
539	20240228	094900	2270795400	97300	97500	97500	97300	277
540	20240228	094800	2243805600	97500	97500	97500	97500	25
541	20240228	094700	2241368100	97400	97400	97400	97400	115
542	20240228	094600	2230167100	97400	97200	97400	97200	333
543	20240228	094500	2197775800	97200	97200	97300	97200	61
544	20240228	094400	2191846000	97200	97300	97300	97000	325
545	20240228	094300	2160284000	97300	97300	97300	97200	27
546	20240228	094200	2157658400	97200	97200	97200	97200	37
547	20240228	094100	2154062000	97200	97100	97200	97000	58
548	20240228	094000	2148430900	97100	97100	97100	97100	129
549	20240228	093900	2135905000	97100	97100	97100	97100	146
550	20240228	093800	2121728400	97100	97100	97100	96700	452
551	20240228	093700	2077876700	97100	97300	97300	97000	254
552	20240228	093600	2053220800	97200	97400	97400	97200	115
553	20240228	093500	2042025200	97400	97500	97500	97400	33
554	20240228	093400	2038809700	97500	97300	97500	97300	100
555	20240228	093300	2029068300	97600	97600	97600	97400	893
556	20240228	093200	1941963300	97600	97300	97800	97200	841
557	20240228	093100	1859923200	97300	97200	97400	97200	88
558	20240228	093000	1851360000	97100	96900	97100	96900	235
559	20240228	092900	1828568500	96800	96400	96800	96300	438
560	20240228	092800	1786297000	96400	96400	96400	96200	257
561	20240228	092700	1761543200	96400	96400	96400	96300	111
562	20240228	092600	1750845000	96400	96300	96600	96300	259
563	20240228	092500	1725879800	96200	96600	96600	96000	1554
564	20240228	092400	1576333700	96300	96300	96700	96200	962
565	20240228	092300	1483560700	96200	96500	96500	96200	814
566	20240228	092200	1405136500	96500	96700	96800	96400	154
567	20240228	092100	1390266200	96800	96900	97000	96600	685
568	20240228	092000	1323966600	96800	96800	97000	96800	365
569	20240228	091900	1288605100	96700	96400	96800	96400	177
570	20240228	091800	1271519200	96400	95600	96400	95100	752
571	20240228	091700	1199462800	95600	96100	96300	95100	2292
572	20240228	091600	980489700	96100	96700	96800	96100	547
573	20240228	091500	927726300	96800	97000	97100	96800	581
574	20240228	091400	871395300	97100	97200	97200	97000	1092
575	20240228	091300	765433700	97200	97700	97800	97200	1412
576	20240228	091200	627852100	97700	98200	98200	97700	548
577	20240228	091100	574248900	98000	98300	98300	97900	279
578	20240228	091000	546890400	98400	98400	98700	98000	534
579	20240228	090900	494410500	98700	98300	98800	98100	134
580	20240228	090800	481250100	98200	98800	98800	98200	542
581	20240228	090700	427864300	98800	98800	98800	98600	62
582	20240228	090600	421741800	98500	98300	98500	98300	150
583	20240228	090500	406971200	98100	98100	98500	98000	299
584	20240228	090400	377632900	98000	98500	98500	97900	133
585	20240228	090300	364599000	97900	98000	98000	97500	678
586	20240228	090200	298431800	97800	98800	98800	97700	1381
587	20240228	090100	162560400	98800	98500	98800	98100	802
588	20240228	090000	83620800	98500	98600	98800	98500	848