KissMeData/086790/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195500	90458803200	55600	55600	55600	55600	79635
3	20240228	195400	90458803200	55600	55600	55600	55600	0
4	20240228	195300	90458803200	55600	55600	55600	55600	0
5	20240228	195200	90458803200	55600	55600	55600	55600	0
6	20240228	195100	90458803200	55600	55600	55600	55600	0
7	20240228	195000	90458803200	55600	55600	55600	55600	0
8	20240228	194900	90458803200	55600	55600	55600	55600	0
9	20240228	194800	90458803200	55600	55600	55600	55600	0
10	20240228	194700	90458803200	55600	55600	55600	55600	0
11	20240228	194600	90458803200	55600	55600	55600	55600	0
12	20240228	194500	90458803200	55600	55600	55600	55600	0
13	20240228	194400	90458803200	55600	55600	55600	55600	0
14	20240228	194300	90458803200	55600	55600	55600	55600	0
15	20240228	194200	90458803200	55600	55600	55600	55600	0
16	20240228	194100	90458803200	55600	55600	55600	55600	0
17	20240228	194000	90458803200	55600	55600	55600	55600	0
18	20240228	193900	90458803200	55600	55600	55600	55600	0
19	20240228	193800	90458803200	55600	55600	55600	55600	0
20	20240228	193700	90458803200	55600	55600	55600	55600	0
21	20240228	193600	90458803200	55600	55600	55600	55600	0
22	20240228	193500	90458803200	55600	55600	55600	55600	0
23	20240228	193400	90458803200	55600	55600	55600	55600	0
24	20240228	193300	90458803200	55600	55600	55600	55600	0
25	20240228	193200	90458803200	55600	55600	55600	55600	0
26	20240228	193100	90458803200	55600	55600	55600	55600	0
27	20240228	193000	90458803200	55600	55600	55600	55600	0
28	20240228	192900	90458803200	55600	55600	55600	55600	0
29	20240228	192800	90458803200	55600	55600	55600	55600	0
30	20240228	192700	90458803200	55600	55600	55600	55600	0
31	20240228	192600	90458803200	55600	55600	55600	55600	0
32	20240228	192500	90458803200	55600	55600	55600	55600	79635
33	20240228	192400	90458803200	55600	55600	55600	55600	0
34	20240228	192300	90458803200	55600	55600	55600	55600	0
35	20240228	192200	90458803200	55600	55600	55600	55600	0
36	20240228	192100	90458803200	55600	55600	55600	55600	0
37	20240228	192000	90458803200	55600	55600	55600	55600	0
38	20240228	191900	90458803200	55600	55600	55600	55600	0
39	20240228	191800	90458803200	55600	55600	55600	55600	0
40	20240228	191700	90458803200	55600	55600	55600	55600	0
41	20240228	191600	90458803200	55600	55600	55600	55600	0
42	20240228	191500	90458803200	55600	55600	55600	55600	0
43	20240228	191400	90458803200	55600	55600	55600	55600	0
44	20240228	191300	90458803200	55600	55600	55600	55600	0
45	20240228	191200	90458803200	55600	55600	55600	55600	0
46	20240228	191100	90458803200	55600	55600	55600	55600	0
47	20240228	191000	90458803200	55600	55600	55600	55600	0
48	20240228	190900	90458803200	55600	55600	55600	55600	0
49	20240228	190800	90458803200	55600	55600	55600	55600	0
50	20240228	190700	90458803200	55600	55600	55600	55600	0
51	20240228	190600	90458803200	55600	55600	55600	55600	0
52	20240228	190500	90458803200	55600	55600	55600	55600	0
53	20240228	190400	90458803200	55600	55600	55600	55600	0
54	20240228	190300	90458803200	55600	55600	55600	55600	0
55	20240228	190200	90458803200	55600	55600	55600	55600	0
56	20240228	190100	90458803200	55600	55600	55600	55600	0
57	20240228	190000	90458803200	55600	55600	55600	55600	0
58	20240228	185900	90458803200	55600	55600	55600	55600	0
59	20240228	185800	90458803200	55600	55600	55600	55600	0
60	20240228	185700	90458803200	55600	55600	55600	55600	0
61	20240228	185600	90458803200	55600	55600	55600	55600	0
62	20240228	185500	90458803200	55600	55600	55600	55600	79635
63	20240228	185400	90458803200	55600	55600	55600	55600	0
64	20240228	185300	90458803200	55600	55600	55600	55600	0
65	20240228	185200	90458803200	55600	55600	55600	55600	0
66	20240228	185100	90458803200	55600	55600	55600	55600	0
67	20240228	185000	90458803200	55600	55600	55600	55600	0
68	20240228	184900	90458803200	55600	55600	55600	55600	0
69	20240228	184800	90458803200	55600	55600	55600	55600	0
70	20240228	184700	90458803200	55600	55600	55600	55600	0
71	20240228	184600	90458803200	55600	55600	55600	55600	0
72	20240228	184500	90458803200	55600	55600	55600	55600	0
73	20240228	184400	90458803200	55600	55600	55600	55600	0
74	20240228	184300	90458803200	55600	55600	55600	55600	0
75	20240228	184200	90458803200	55600	55600	55600	55600	0
76	20240228	184100	90458803200	55600	55600	55600	55600	0
77	20240228	184000	90458803200	55600	55600	55600	55600	0
78	20240228	183900	90458803200	55600	55600	55600	55600	0
79	20240228	183800	90458803200	55600	55600	55600	55600	0
80	20240228	183700	90458803200	55600	55600	55600	55600	0
81	20240228	183600	90458803200	55600	55600	55600	55600	0
82	20240228	183500	90458803200	55600	55600	55600	55600	0
83	20240228	183400	90458803200	55600	55600	55600	55600	0
84	20240228	183300	90458803200	55600	55600	55600	55600	0
85	20240228	183200	90458803200	55600	55600	55600	55600	0
86	20240228	183100	90458803200	55600	55600	55600	55600	0
87	20240228	183000	90458803200	55600	55600	55600	55600	0
88	20240228	182900	90458803200	55600	55600	55600	55600	0
89	20240228	182800	90458803200	55600	55600	55600	55600	0
90	20240228	182700	90458803200	55600	55600	55600	55600	0
91	20240228	182600	90458803200	55600	55600	55600	55600	0
92	20240228	182500	90458803200	55600	55600	55600	55600	79635
93	20240228	182400	90458803200	55600	55600	55600	55600	0
94	20240228	182300	90458803200	55600	55600	55600	55600	0
95	20240228	182200	90458803200	55600	55600	55600	55600	0
96	20240228	182100	90458803200	55600	55600	55600	55600	0
97	20240228	182000	90458803200	55600	55600	55600	55600	0
98	20240228	181900	90458803200	55600	55600	55600	55600	0
99	20240228	181800	90458803200	55600	55600	55600	55600	0
100	20240228	181700	90458803200	55600	55600	55600	55600	0
101	20240228	181600	90458803200	55600	55600	55600	55600	0
102	20240228	181500	90458803200	55600	55600	55600	55600	0
103	20240228	181400	90458803200	55600	55600	55600	55600	0
104	20240228	181300	90458803200	55600	55600	55600	55600	0
105	20240228	181200	90458803200	55600	55600	55600	55600	0
106	20240228	181100	90458803200	55600	55600	55600	55600	0
107	20240228	181000	90458803200	55600	55600	55600	55600	0
108	20240228	180900	90458803200	55600	55600	55600	55600	0
109	20240228	180800	90458803200	55600	55600	55600	55600	0
110	20240228	180700	90458803200	55600	55600	55600	55600	0
111	20240228	180600	90458803200	55600	55600	55600	55600	0
112	20240228	180500	90458803200	55600	55600	55600	55600	0
113	20240228	180400	90458803200	55600	55600	55600	55600	0
114	20240228	180300	90458803200	55600	55600	55600	55600	0
115	20240228	180200	90458803200	55600	55600	55600	55600	0
116	20240228	180100	90458803200	55600	55600	55600	55600	0
117	20240228	180000	90458803200	55600	55600	55600	55600	0
118	20240228	175900	90458803200	55600	55600	55600	55600	0
119	20240228	175800	90458803200	55600	55600	55600	55600	0
120	20240228	175700	90458803200	55600	55600	55600	55600	0
121	20240228	175600	90458803200	55600	55600	55600	55600	0
122	20240228	175500	90458803200	55600	55600	55600	55600	79635
123	20240228	175400	90458803200	55600	55600	55600	55600	0
124	20240228	175300	90458803200	55600	55600	55600	55600	0
125	20240228	175200	90458803200	55600	55600	55600	55600	0
126	20240228	175100	90458803200	55600	55600	55600	55600	0
127	20240228	175000	90458803200	55600	55600	55600	55600	0
128	20240228	174900	90458803200	55600	55600	55600	55600	0
129	20240228	174800	90458803200	55600	55600	55600	55600	0
130	20240228	174700	90458803200	55600	55600	55600	55600	0
131	20240228	174600	90458803200	55600	55600	55600	55600	0
132	20240228	174500	90458803200	55600	55600	55600	55600	0
133	20240228	174400	90458803200	55600	55600	55600	55600	0
134	20240228	174300	90458803200	55600	55600	55600	55600	0
135	20240228	174200	90458803200	55600	55600	55600	55600	0
136	20240228	174100	90458803200	55600	55600	55600	55600	0
137	20240228	174000	90458803200	55600	55600	55600	55600	0
138	20240228	173900	90458803200	55600	55600	55600	55600	0
139	20240228	173800	90458803200	55600	55600	55600	55600	0
140	20240228	173700	90458803200	55600	55600	55600	55600	0
141	20240228	173600	90458803200	55600	55600	55600	55600	0
142	20240228	173500	90458803200	55600	55600	55600	55600	0
143	20240228	173400	90458803200	55600	55600	55600	55600	0
144	20240228	173300	90458803200	55600	55600	55600	55600	0
145	20240228	173200	90458803200	55600	55600	55600	55600	0
146	20240228	173100	90458803200	55600	55600	55600	55600	0
147	20240228	173000	90458803200	55600	55600	55600	55600	0
148	20240228	172900	90458803200	55600	55600	55600	55600	0
149	20240228	172800	90458803200	55600	55600	55600	55600	0
150	20240228	172700	90458803200	55600	55600	55600	55600	0
151	20240228	172600	90458803200	55600	55600	55600	55600	0
152	20240228	172500	90458803200	55600	55600	55600	55600	79635
153	20240228	172400	90458803200	55600	55600	55600	55600	0
154	20240228	172300	90458803200	55600	55600	55600	55600	0
155	20240228	172200	90458803200	55600	55600	55600	55600	0
156	20240228	172100	90458803200	55600	55600	55600	55600	0
157	20240228	172000	90458803200	55600	55600	55600	55600	0
158	20240228	171900	90458803200	55600	55600	55600	55600	0
159	20240228	171800	90458803200	55600	55600	55600	55600	0
160	20240228	171700	90458803200	55600	55600	55600	55600	0
161	20240228	171600	90458803200	55600	55600	55600	55600	0
162	20240228	171500	90458803200	55600	55600	55600	55600	0
163	20240228	171400	90458803200	55600	55600	55600	55600	0
164	20240228	171300	90458803200	55600	55600	55600	55600	0
165	20240228	171200	90458803200	55600	55600	55600	55600	0
166	20240228	171100	90458803200	55600	55600	55600	55600	0
167	20240228	171000	90458803200	55600	55600	55600	55600	0
168	20240228	170900	90458803200	55600	55600	55600	55600	0
169	20240228	170800	90458803200	55600	55600	55600	55600	0
170	20240228	170700	90458803200	55600	55600	55600	55600	0
171	20240228	170600	90458803200	55600	55600	55600	55600	0
172	20240228	170500	90458803200	55600	55600	55600	55600	0
173	20240228	170400	90458803200	55600	55600	55600	55600	0
174	20240228	170300	90458803200	55600	55600	55600	55600	0
175	20240228	170200	90458803200	55600	55600	55600	55600	0
176	20240228	170100	90458803200	55600	55600	55600	55600	0
177	20240228	170000	90458803200	55600	55600	55600	55600	0
178	20240228	165900	90458803200	55600	55600	55600	55600	0
179	20240228	165800	90458803200	55600	55600	55600	55600	0
180	20240228	165700	90458803200	55600	55600	55600	55600	0
181	20240228	165600	90458803200	55600	55600	55600	55600	0
182	20240228	165500	90458803200	55600	55600	55600	55600	79635
183	20240228	165400	90458803200	55600	55600	55600	55600	0
184	20240228	165300	90458803200	55600	55600	55600	55600	0
185	20240228	165200	90458803200	55600	55600	55600	55600	0
186	20240228	165100	90458803200	55600	55600	55600	55600	0
187	20240228	165000	90458803200	55600	55600	55600	55600	0
188	20240228	164900	90458803200	55600	55600	55600	55600	0
189	20240228	164800	90458803200	55600	55600	55600	55600	0
190	20240228	164700	90458803200	55600	55600	55600	55600	0
191	20240228	164600	90458803200	55600	55600	55600	55600	0
192	20240228	164500	90458803200	55600	55600	55600	55600	0
193	20240228	164400	90458803200	55600	55600	55600	55600	0
194	20240228	164300	90458803200	55600	55600	55600	55600	0
195	20240228	164200	90458803200	55600	55600	55600	55600	0
196	20240228	164100	90458803200	55600	55600	55600	55600	0
197	20240228	164000	90458803200	55600	55600	55600	55600	0
198	20240228	163900	90458803200	55600	55600	55600	55600	0
199	20240228	163800	90458803200	55600	55600	55600	55600	0
200	20240228	163700	90458803200	55600	55600	55600	55600	0
201	20240228	163600	90458803200	55600	55600	55600	55600	0
202	20240228	163500	90458803200	55600	55600	55600	55600	0
203	20240228	163400	90458803200	55600	55600	55600	55600	0
204	20240228	163300	90458803200	55600	55600	55600	55600	0
205	20240228	163200	90458803200	55600	55600	55600	55600	0
206	20240228	163100	90458803200	55600	55600	55600	55600	0
207	20240228	163000	90458803200	55600	55600	55600	55600	0
208	20240228	162900	90458803200	55600	55600	55600	55600	0
209	20240228	162800	90458803200	55600	55600	55600	55600	0
210	20240228	162700	90458803200	55600	55600	55600	55600	0
211	20240228	162600	90458803200	55600	55600	55600	55600	0
212	20240228	162500	90458803200	55600	55600	55600	55600	79635
213	20240228	162400	90458803200	55600	55600	55600	55600	0
214	20240228	162300	90458803200	55600	55600	55600	55600	0
215	20240228	162200	90458803200	55600	55600	55600	55600	0
216	20240228	162100	90458803200	55600	55600	55600	55600	0
217	20240228	162000	90458803200	55600	55600	55600	55600	0
218	20240228	161900	90458803200	55600	55600	55600	55600	0
219	20240228	161800	90458803200	55600	55600	55600	55600	0
220	20240228	161700	90458803200	55600	55600	55600	55600	0
221	20240228	161600	90458803200	55600	55600	55600	55600	0
222	20240228	161500	90458803200	55600	55600	55600	55600	0
223	20240228	161400	90458803200	55600	55600	55600	55600	0
224	20240228	161300	90458803200	55600	55600	55600	55600	0
225	20240228	161200	90458803200	55600	55600	55600	55600	0
226	20240228	161100	90458803200	55600	55600	55600	55600	0
227	20240228	161000	90458803200	55600	55600	55600	55600	0
228	20240228	160900	90458803200	55600	55600	55600	55600	0
229	20240228	160800	90458803200	55600	55600	55600	55600	0
230	20240228	160700	90458803200	55600	55600	55600	55600	0
231	20240228	160600	90458803200	55600	55600	55600	55600	0
232	20240228	160500	90458803200	55600	55600	55600	55600	0
233	20240228	160400	90458803200	55600	55600	55600	55600	0
234	20240228	160300	90458803200	55600	55600	55600	55600	0
235	20240228	160200	90458803200	55600	55600	55600	55600	0
236	20240228	160100	90458803200	55600	55600	55600	55600	0
237	20240228	160000	90458803200	55600	55600	55600	55600	0
238	20240228	155900	90458803200	55600	55600	55600	55600	0
239	20240228	155800	90458803200	55600	55600	55600	55600	0
240	20240228	155700	90458803200	55600	55600	55600	55600	0
241	20240228	155600	90458803200	55600	55600	55600	55600	0
242	20240228	155500	90458803200	55600	55600	55600	55600	79635
243	20240228	155400	90458803200	55600	55600	55600	55600	0
244	20240228	155300	90458803200	55600	55600	55600	55600	0
245	20240228	155200	90458803200	55600	55600	55600	55600	0
246	20240228	155100	90458803200	55600	55600	55600	55600	0
247	20240228	155000	90458803200	55600	55600	55600	55600	0
248	20240228	154900	90458803200	55600	55600	55600	55600	0
249	20240228	154800	90458803200	55600	55600	55600	55600	0
250	20240228	154700	90458803200	55600	55600	55600	55600	0
251	20240228	154600	90458803200	55600	55600	55600	55600	0
252	20240228	154500	90458803200	55600	55600	55600	55600	0
253	20240228	154400	90458803200	55600	55600	55600	55600	0
254	20240228	154300	90458803200	55600	55600	55600	55600	0
255	20240228	154200	90458803200	55600	55600	55600	55600	0
256	20240228	154100	90458803200	55600	55600	55600	55600	0
257	20240228	154000	90458803200	55600	55600	55600	55600	0
258	20240228	153900	90458803200	55600	55600	55600	55600	0
259	20240228	153800	90458803200	55600	55600	55600	55600	0
260	20240228	153700	90458803200	55600	55600	55600	55600	0
261	20240228	153600	90458803200	55600	55600	55600	55600	0
262	20240228	153500	90458803200	55600	55600	55600	55600	0
263	20240228	153400	90458803200	55600	55600	55600	55600	0
264	20240228	153300	90458803200	55600	55600	55600	55600	0
265	20240228	153200	90458803200	55600	55600	55600	55600	0
266	20240228	153100	90458803200	55600	55600	55600	55600	0
267	20240228	153000	90458803200	55600	55600	55600	55600	79635
268	20240228	152900	86031097200	55600	55600	55600	55600	0
269	20240228	152800	86031097200	55600	55600	55600	55600	0
270	20240228	152700	86031097200	55600	55600	55600	55600	0
271	20240228	152600	86031097200	55600	55600	55600	55600	0
272	20240228	152500	86031097200	55600	55600	55600	55600	0
273	20240228	152400	86031097200	55600	55600	55600	55600	0
274	20240228	152300	86031097200	55600	55600	55600	55600	0
275	20240228	152200	86031097200	55600	55600	55600	55600	0
276	20240228	152100	86031097200	55600	55600	55600	55600	0
277	20240228	152000	86031097200	55600	55600	55600	55600	0
278	20240228	151900	86031097200	55600	55300	55600	55300	6690
279	20240228	151800	85659959000	55300	55300	55400	55300	632
280	20240228	151700	85624968900	55300	55300	55400	55300	767
281	20240228	151600	85582493600	55400	55300	55400	55300	4230
282	20240228	151500	85348451200	55400	55400	55400	55200	4592
283	20240228	151400	85094443300	55400	55400	55400	55200	3762
284	20240228	151300	84886316700	55300	55500	55600	55300	5165
285	20240228	151200	84600174100	55600	55500	55600	55400	3358
286	20240228	151100	84413825300	55500	55300	55500	55300	2995
287	20240228	151000	84247887700	55300	55600	55600	55300	8217
288	20240228	150900	83792125700	55500	55600	55600	55500	1231
289	20240228	150800	83723727400	55600	55500	55600	55400	1707
290	20240228	150700	83628914000	55500	55600	55700	55400	10698
291	20240228	150600	83034189700	55600	55400	55600	55400	8060
292	20240228	150500	82586812200	55400	55300	55400	55300	7409
293	20240228	150400	82176417600	55400	55200	55400	55100	4328
294	20240228	150300	81937051700	55200	55200	55300	55100	2648
295	20240228	150200	81790905800	55300	55100	55300	55100	1519
296	20240228	150100	81707019800	55100	55100	55300	55100	1839
297	20240228	150000	81605533800	55200	55100	55400	55100	1853
298	20240228	145900	81503184100	55200	55300	55400	55100	5747
299	20240228	145800	81185416300	55400	55400	55400	55300	3051
300	20240228	145700	81016489000	55400	55000	55400	55000	17360
301	20240228	145600	80058401200	55100	55000	55100	55000	1482
302	20240228	145500	79976780100	55000	55100	55100	55000	1652
303	20240228	145400	79885808200	55000	55000	55100	55000	2724
304	20240228	145300	79735858700	55100	55000	55100	55000	1062
305	20240228	145200	79677381000	55000	55000	55100	55000	944
306	20240228	145100	79625385700	55000	55000	55100	55000	1058
307	20240228	145000	79567129700	55100	55000	55100	55000	1032
308	20240228	144900	79510306000	55100	55100	55100	55000	836
309	20240228	144800	79464258100	55100	55100	55100	55000	1676
310	20240228	144700	79371932000	55100	55100	55100	55000	852
311	20240228	144600	79325010300	55100	55200	55200	55000	5309
312	20240228	144500	79032555500	55200	54900	55200	54900	9902
313	20240228	144400	78487561400	54900	54900	55000	54900	2358
314	20240228	144300	78357952000	54900	54900	55000	54900	1961
315	20240228	144200	78250233500	54900	54900	55000	54900	1812
316	20240228	144100	78150636500	54900	54900	55000	54900	1257
317	20240228	144000	78081567500	55000	54900	55000	54900	1706
318	20240228	143900	77987831400	54900	54900	55000	54900	2456
319	20240228	143800	77852935900	54900	54900	55000	54900	1311
320	20240228	143700	77780889800	55000	55000	55100	54900	2115
321	20240228	143600	77664540100	55000	54900	55100	54900	4745
322	20240228	143500	77403738100	54900	54900	55000	54900	2358
323	20240228	143400	77274139100	55000	55100	55200	54900	6219
324	20240228	143300	76931864900	55100	55100	55200	55000	4113
325	20240228	143200	76705251800	55100	55400	55400	55100	4754
326	20240228	143100	76442509600	55400	55400	55400	55300	2381
327	20240228	143000	76310757300	55400	55400	55500	55300	11682
328	20240228	142900	75663564100	55500	55500	55600	55400	7971
329	20240228	142800	75221424800	55500	55400	55500	55300	20234
330	20240228	142700	74100269500	55500	55500	55500	55400	2924
331	20240228	142600	73938032000	55500	55500	55500	55400	2042
332	20240228	142500	73824821900	55400	55500	55500	55400	9305
333	20240228	142400	73309207500	55500	55500	55600	55400	3613
334	20240228	142300	73108722000	55600	55500	55600	55500	1617
335	20240228	142200	73018851000	55600	55700	55700	55500	8817
336	20240228	142100	72528728400	55600	55500	55700	55500	4385
337	20240228	142000	72284827900	55600	55600	55700	55500	7430
338	20240228	141900	71871664600	55600	55500	55600	55500	2019
339	20240228	141800	71759451700	55600	55500	55600	55500	2968
340	20240228	141700	71594480400	55600	55600	55600	55500	1222
341	20240228	141600	71526559800	55600	55600	55600	55500	1911
342	20240228	141500	71420325100	55500	55500	55600	55500	1339
343	20240228	141400	71345916700	55600	55500	55600	55500	1541
344	20240228	141300	71260256300	55500	55600	55600	55500	1351
345	20240228	141200	71185175300	55600	55600	55600	55500	2919
346	20240228	141100	71022918700	55500	55600	55600	55500	2405
347	20240228	141000	70889280400	55600	55600	55600	55500	1270
348	20240228	140900	70818697600	55500	55600	55600	55500	1751
349	20240228	140800	70721381100	55600	55600	55600	55500	5448
350	20240228	140700	70418921800	55500	55500	55600	55500	2035
351	20240228	140600	70305826700	55600	55500	55600	55500	1870
352	20240228	140500	70201943600	55500	55600	55600	55500	3299
353	20240228	140400	70018737500	55600	55600	55600	55500	8252
354	20240228	140300	69560381000	55600	55500	55600	55500	2470
355	20240228	140200	69423128700	55600	55600	55600	55500	5880
356	20240228	140100	69096485800	55500	55400	55600	55300	23843
357	20240228	140000	67774968900	55500	55400	55500	55400	1705
358	20240228	135900	67680365700	55500	55500	55500	55400	1596
359	20240228	135800	67591835800	55500	55400	55500	55300	3833
360	20240228	135700	67379489500	55300	55300	55400	55200	2360
361	20240228	135600	67248973400	55300	55400	55400	55300	2092
362	20240228	135500	67133193800	55400	55500	55500	55300	6908
363	20240228	135400	66750833300	55500	55400	55500	55300	5510
364	20240228	135300	66445641500	55400	55300	55400	55200	2362
365	20240228	135200	66314957300	55400	55400	55500	55200	7123
366	20240228	135100	65920934800	55500	55400	55500	55300	11680
367	20240228	135000	65273593500	55400	55300	55400	55300	3562
368	20240228	134900	65076488400	55300	55300	55300	55200	1503
369	20240228	134800	64993387400	55300	55200	55300	55100	8636
370	20240228	134700	64516801100	55300	55100	55300	55100	4252
371	20240228	134600	64282258700	55100	55200	55200	55000	4457
372	20240228	134500	64036675200	55200	55100	55200	54900	6147
373	20240228	134400	63697978200	55000	55100	55200	55000	7247
374	20240228	134300	63298850500	55200	55200	55300	55100	1876
375	20240228	134200	63195395800	55100	55200	55200	55100	2279
376	20240228	134100	63069714000	55200	55100	55300	55000	9295
377	20240228	134000	62556699900	55100	55100	55100	55000	5162
378	20240228	133900	62272525300	55000	55100	55100	55000	1673
379	20240228	133800	62180360900	55100	55200	55200	55000	4215
380	20240228	133700	61948209500	55200	55300	55300	55100	4144
381	20240228	133600	61719402700	55300	55300	55300	55200	2612
382	20240228	133500	61575060100	55200	55400	55400	55100	19699
383	20240228	133400	60485549900	55300	55000	55400	55000	16867
384	20240228	133300	59554401600	55000	55000	55000	54900	2088
385	20240228	133200	59439591100	55000	55000	55000	54900	2213
386	20240228	133100	59317918800	54900	55000	55100	54900	10722
387	20240228	133000	58728519600	55000	54900	55000	54900	4891
388	20240228	132900	58459539100	55000	55000	55000	54900	3306
389	20240228	132800	58277728700	55000	55000	55000	54900	1073
390	20240228	132700	58218736200	55000	54900	55000	54900	1667
391	20240228	132600	58127115700	54900	55000	55000	54900	1514
392	20240228	132500	58043878000	54900	55000	55000	54900	5439
393	20240228	132400	57745050300	55000	54800	55000	54800	20656
394	20240228	132300	56611525900	54800	54700	54800	54600	3669
395	20240228	132200	56410771400	54700	54600	54700	54600	936
396	20240228	132100	56359631200	54700	54600	54700	54500	2633
397	20240228	132000	56215809300	54600	54500	54600	54500	1771
398	20240228	131900	56119201400	54600	54700	54700	54500	1212
399	20240228	131800	56053046500	54600	54700	54800	54600	3202
400	20240228	131700	55878026400	54800	54800	54800	54700	1544
401	20240228	131600	55793534700	54700	54700	54800	54600	1230
402	20240228	131500	55726211000	54700	54800	54800	54600	1993
403	20240228	131400	55617164100	54700	54600	54800	54500	2048
404	20240228	131300	55505230400	54500	54700	54700	54500	2589
405	20240228	131200	55363793600	54600	54700	54800	54600	1157
406	20240228	131100	55300483800	54700	54700	54800	54700	1716
407	20240228	131000	55206580900	54800	54600	54800	54600	20929
408	20240228	130900	54061578000	54600	54700	54700	54600	1518
409	20240228	130800	53978610600	54600	54600	54700	54600	1781
410	20240228	130700	53881320500	54600	54600	54700	54600	3035
411	20240228	130600	53715435000	54700	54700	54700	54500	2792
412	20240228	130500	53563010400	54700	54600	54700	54500	3159
413	20240228	130400	53390450600	54600	54700	54800	54500	6721
414	20240228	130300	53023240600	54700	54600	54800	54600	6594
415	20240228	130200	52662495600	54700	54700	54800	54600	4372
416	20240228	130100	52423297300	54700	54700	54800	54500	9767
417	20240228	130000	51888424900	54700	54800	54800	54600	11911
418	20240228	125900	51236696500	54700	54800	54800	54700	2094
419	20240228	125800	51121971300	54800	54800	54800	54600	11765
420	20240228	125700	50478149300	54800	54700	54800	54600	4044
421	20240228	125600	50256901900	54700	54500	54700	54400	7862
422	20240228	125500	49827856500	54400	54400	54500	54400	2886
423	20240228	125400	49670597000	54500	54300	54500	54300	5109
424	20240228	125300	49392561000	54400	54400	54400	54300	2299
425	20240228	125200	49267545300	54300	54400	54400	54300	1342
426	20240228	125100	49194620800	54400	54400	54400	54200	8065
427	20240228	125000	48756640600	54500	54400	54500	54300	2107
428	20240228	124900	48641979400	54400	54400	54400	54300	1748
429	20240228	124800	48546916200	54300	54400	54400	54300	3089
430	20240228	124700	48378880400	54400	54100	54400	54100	1702
431	20240228	124600	48286469200	54300	54100	54400	54100	14363
432	20240228	124500	47506958500	54200	54100	54200	54000	975
433	20240228	124400	47454193900	54100	54200	54300	54100	3005
434	20240228	124300	47291444400	54200	54200	54300	54100	7554
435	20240228	124200	46881816100	54100	54200	54200	54100	841
436	20240228	124100	46836253200	54100	53900	54200	53900	12902
437	20240228	124000	46138764300	53900	54000	54000	53900	320
438	20240228	123900	46121501500	54000	54000	54000	53900	1571
439	20240228	123800	46036690700	54000	54000	54000	53900	374
440	20240228	123700	46016510900	54000	54000	54000	53900	515
441	20240228	123600	45988738400	54000	54000	54100	53900	6005
442	20240228	123500	45664604000	54100	54000	54100	53900	3232
443	20240228	123400	45490104200	54000	54000	54100	54000	1393
444	20240228	123300	45414878500	54100	54000	54100	53900	313
445	20240228	123200	45397965600	54000	53900	54000	53900	2124
446	20240228	123100	45283284500	53900	53900	54100	53900	6504
447	20240228	123000	44931888600	53900	54000	54000	53900	299
448	20240228	122900	44915762200	54000	53900	54000	53900	289
449	20240228	122800	44900167500	53900	54000	54000	53900	892
450	20240228	122700	44852017400	54000	53900	54000	53900	919
451	20240228	122600	44802409100	53900	53900	53900	53800	2151
452	20240228	122500	44686484900	53900	53900	54000	53700	3106
453	20240228	122400	44519177400	54000	53900	54000	53900	522
454	20240228	122300	44491017800	53900	53900	54000	53900	311
455	20240228	122200	44474246400	53900	53800	54000	53700	3269
456	20240228	122100	44298009700	53800	53800	53900	53700	1479
457	20240228	122000	44218444100	53800	53900	53900	53800	940
458	20240228	121900	44167812400	53800	53900	53900	53800	4797
459	20240228	121800	43909274600	53800	53700	53900	53700	5562
460	20240228	121700	43609746700	53700	53800	53800	53700	415
461	20240228	121600	43587453600	53700	53800	53800	53700	1564
462	20240228	121500	43503313200	53700	53700	53800	53700	1240
463	20240228	121400	43436615400	53700	53700	53800	53600	4846
464	20240228	121300	43176219500	53800	53700	53800	53700	539
465	20240228	121200	43147260000	53800	53800	53800	53700	288
466	20240228	121100	43131779100	53700	53700	53800	53700	2040
467	20240228	121000	43022226800	53600	53800	53800	53600	4018
468	20240228	120900	42806473100	53700	53700	53800	53700	333
469	20240228	120800	42788576200	53800	53700	53800	53700	1409
470	20240228	120700	42712906300	53800	53700	53800	53700	1091
471	20240228	120600	42654273800	53800	53800	53800	53700	2113
472	20240228	120500	42540755700	53800	53800	53800	53700	655
473	20240228	120400	42505574500	53700	53800	53800	53700	1740
474	20240228	120300	42412001100	53800	53700	53800	53700	381
475	20240228	120200	42391529500	53700	53600	53800	53600	4428
476	20240228	120100	42153674100	53600	53600	53700	53500	7733
477	20240228	120000	41738979300	53600	53600	53600	53400	3647
478	20240228	115900	41543802800	53600	53600	53600	53500	949
479	20240228	115800	41492964700	53600	53600	53600	53500	641
480	20240228	115700	41458639600	53600	53400	53600	53400	1836
481	20240228	115600	41360449000	53500	53400	53500	53400	2151
482	20240228	115500	41245471300	53400	53500	53500	53400	897
483	20240228	115400	41197497800	53400	53400	53600	53400	4138
484	20240228	115300	40976123500	53500	53400	53500	53400	727
485	20240228	115200	40937237500	53500	53200	53500	53200	12982
486	20240228	115100	40244727300	53300	53200	53300	53200	1435
487	20240228	115000	40168376200	53200	53300	53300	53200	421
488	20240228	114900	40145960700	53200	53300	53300	53200	508
489	20240228	114800	40118923900	53200	53200	53300	53200	1392
490	20240228	114700	40044789500	53300	53200	53300	53100	434
491	20240228	114600	40021698500	53200	53200	53200	53100	249
492	20240228	114500	40008461400	53200	53100	53200	53000	1067
493	20240228	114400	39951772400	53100	53100	53200	53000	6302
494	20240228	114300	39616949300	53100	53200	53200	53100	861
495	20240228	114200	39571213400	53200	53100	53200	53100	1081
496	20240228	114100	39513786600	53200	53100	53200	53100	402
497	20240228	114000	39492433100	53200	53100	53200	53100	321
498	20240228	113900	39475371600	53100	53200	53200	53100	379
499	20240228	113800	39455244800	53100	53200	53200	53100	1474
500	20240228	113700	39376911300	53100	53100	53200	53100	254
501	20240228	113600	39363414600	53100	53100	53200	53100	939
502	20240228	113500	39313547100	53100	53100	53200	53100	326
503	20240228	113400	39296216000	53100	53100	53200	53100	1055
504	20240228	113300	39240123300	53200	53200	53200	53100	607
505	20240228	113200	39207862000	53200	53200	53200	53100	301
506	20240228	113100	39191863700	53100	53100	53200	53100	312
507	20240228	113000	39175289300	53100	53200	53200	53100	892
508	20240228	112900	39127913800	53100	53100	53200	53100	611
509	20240228	112800	39095416500	53200	53200	53200	53100	467
510	20240228	112700	39070593100	53100	53200	53300	53100	855
511	20240228	112600	39025135300	53300	53300	53300	53200	1691
512	20240228	112500	38935163900	53300	53300	53300	53200	636
513	20240228	112400	38901285100	53300	53300	53300	53200	734
514	20240228	112300	38862184600	53300	53200	53300	53200	296
515	20240228	112200	38846419300	53200	53300	53300	53200	2289
516	20240228	112100	38724435300	53200	53200	53300	53100	867
517	20240228	112000	38678361400	53200	53100	53200	53100	3482
518	20240228	111900	38493137500	53100	53100	53200	53100	314
519	20240228	111800	38476459200	53100	53100	53200	53100	701
520	20240228	111700	38439185900	53100	53100	53200	53100	1618
521	20240228	111600	38353153400	53100	53100	53200	53100	490
522	20240228	111500	38327107900	53200	53200	53200	53000	2339
523	20240228	111400	38202963800	53200	53200	53200	53100	371
524	20240228	111300	38183254200	53100	53100	53200	53000	1938
525	20240228	111200	38080351500	53100	53100	53200	53100	958
526	20240228	111100	38029465500	53100	53000	53200	53000	595
527	20240228	111000	37997833000	53200	53100	53200	53000	2905
528	20240228	110900	37843587000	53000	53000	53100	52900	3829
529	20240228	110800	37640660900	52900	52900	53000	52900	925
530	20240228	110700	37591720200	52900	52900	53000	52900	1261
531	20240228	110600	37525000800	53000	53000	53100	52900	6948
532	20240228	110500	37157374200	53000	52900	53100	52900	1217
533	20240228	110400	37092862800	52900	53100	53100	52900	10529
534	20240228	110300	36534832700	53000	53100	53100	53000	231
535	20240228	110200	36522587800	53000	53100	53200	53000	8054
536	20240228	110100	36095333300	53100	53200	53200	53100	1546
537	20240228	110000	36013155800	53100	53100	53200	53000	888
538	20240228	105900	35966010000	53200	53200	53200	53100	1514
539	20240228	105800	35885556000	53200	53200	53200	53100	1180
540	20240228	105700	35822890700	53100	53100	53200	53000	1179
541	20240228	105600	35760317000	53100	53100	53200	53000	1474
542	20240228	105500	35682076400	53000	53100	53100	53000	1278
543	20240228	105400	35614253700	53000	53000	53100	53000	1496
544	20240228	105300	35534900900	53000	52900	53100	52900	5575
545	20240228	105200	35239400300	52900	53100	53100	52900	1051
546	20240228	105100	35183707300	53000	52900	53100	52900	5543
547	20240228	105000	34889966000	53000	53100	53100	52900	10716
548	20240228	104900	34322065300	53100	53200	53200	53100	2437
549	20240228	104800	34192657300	53100	53100	53200	53100	2308
550	20240228	104700	34069986100	53100	53200	53200	53100	4611
551	20240228	104600	33825093800	53200	53200	53400	53200	1393
552	20240228	104500	33750973000	53200	53100	53500	53100	3169
553	20240228	104400	33581957900	53300	53200	53300	53100	2312
554	20240228	104300	33458965700	53200	53200	53200	53100	587
555	20240228	104200	33427763600	53200	53300	53300	53200	2304
556	20240228	104100	33305143200	53300	53200	53300	53200	7513
557	20240228	104000	32904946900	53200	53200	53300	53200	907
558	20240228	103900	32856643000	53200	53300	53300	53200	183
559	20240228	103800	32846897100	53200	53200	53300	53200	665
560	20240228	103700	32811513500	53300	53300	53300	53200	1249
561	20240228	103600	32745060800	53200	53300	53400	53200	1676
562	20240228	103500	32655787600	53300	53400	53400	53200	2519
563	20240228	103400	32521525400	53300	53300	53300	53200	1583
564	20240228	103300	32437164800	53200	53400	53400	53200	4347
565	20240228	103200	32205652700	53300	53400	53400	53300	1522
566	20240228	103100	32124388800	53400	53400	53400	53300	1066
567	20240228	103000	32067472700	53400	53500	53500	53400	2766
568	20240228	102900	31919755400	53400	53400	53500	53300	1684
569	20240228	102800	31829828600	53300	53400	53400	53300	1305
570	20240228	102700	31760157800	53400	53400	53400	53300	1134
571	20240228	102600	31699683800	53400	53400	53400	53300	4692
572	20240228	102500	31449440700	53300	53300	53400	53300	2737
573	20240228	102400	31303362600	53400	53200	53400	53200	1993
574	20240228	102300	31197121600	53300	53200	53300	53200	2411
575	20240228	102200	31068643900	53200	53300	53400	53200	2446
576	20240228	102100	30938234100	53200	53100	53300	53100	4383
577	20240228	102000	30705140500	53100	53300	53400	53100	8923
578	20240228	101900	30230644900	53300	53400	53400	53300	2450
579	20240228	101800	30100013700	53300	53400	53400	53300	1301
580	20240228	101700	30030588700	53300	53300	53400	53300	1174
581	20240228	101600	29967955200	53400	53300	53400	53200	2811
582	20240228	101500	29817943900	53300	53100	53300	53100	8656
583	20240228	101400	29357167800	53200	53000	53200	53000	3679
584	20240228	101300	29161807700	53000	52800	53100	52800	4660
585	20240228	101200	28915108500	52800	52800	52900	52800	6995
586	20240228	101100	28545696900	52900	53000	53100	52800	11316
587	20240228	101000	27946573300	53000	53100	53100	52900	17684
588	20240228	100900	27010068100	53100	53000	53200	53000	9289
589	20240228	100800	26517151400	53000	53000	53100	53000	1781
590	20240228	100700	26422682700	53000	53100	53100	52900	22068
591	20240228	100600	25253009700	53100	53000	53100	53000	4542
592	20240228	100500	25012183400	53000	53100	53100	53000	2587
593	20240228	100400	24875006900	53000	53000	53100	53000	962
594	20240228	100300	24823994000	53000	53100	53100	53000	1786
595	20240228	100200	24729250000	53100	53100	53100	53000	2188
596	20240228	100100	24613197500	53200	53000	53200	53000	6037
597	20240228	100000	24292751900	53100	53200	53200	53000	3282
598	20240228	095900	24118609100	53100	53300	53300	53100	7999
599	20240228	095800	23693717300	53200	53100	53300	53000	9651
600	20240228	095700	23181176300	53100	53300	53300	53100	4844
601	20240228	095600	22923536700	53300	53300	53300	53200	1824
602	20240228	095500	22826387100	53300	53100	53300	53000	3611
603	20240228	095400	22634396200	53000	53100	53100	52800	36029
604	20240228	095300	20726316000	53100	53300	53600	53000	30015
605	20240228	095200	19129281400	53400	53400	53400	53200	14438
606	20240228	095100	18359824400	53400	53600	53600	53300	23344
607	20240228	095000	17112833900	53500	53700	53700	53500	8302
608	20240228	094900	16668038900	53700	53800	53800	53600	4475
609	20240228	094800	16427999200	53800	53800	53800	53700	4018
610	20240228	094700	16211838400	53800	53800	53900	53700	766
611	20240228	094600	16170626000	53800	53800	53900	53700	5837
612	20240228	094500	15856730100	53800	53700	53900	53700	3498
613	20240228	094400	15668570900	53800	53900	54000	53700	6213
614	20240228	094300	15334155200	53900	53900	54000	53800	1730
615	20240228	094200	15240920100	53900	53900	54000	53800	2278
616	20240228	094100	15118145200	53900	54000	54000	53900	620
617	20240228	094000	15084724400	54000	53900	54000	53800	1625
618	20240228	093900	14997136600	54000	53900	54000	53900	1109
619	20240228	093800	14937355500	53900	53800	53900	53700	4716
620	20240228	093700	14683428000	53800	53900	54000	53700	8976
621	20240228	093600	14199864800	53900	54000	54000	53900	1624
622	20240228	093500	14112226000	54000	54000	54100	54000	3932
623	20240228	093400	13899893100	54000	54000	54100	54000	1337
624	20240228	093300	13827680400	54100	54100	54100	54000	929
625	20240228	093200	13777511500	54000	54000	54100	54000	1873
626	20240228	093100	13676352500	54000	54000	54200	53900	17708
627	20240228	093000	12719646800	54000	53900	54000	53800	12270
628	20240228	092900	12058076700	53900	53700	54000	53700	6372
629	20240228	092800	11715111900	53800	53800	53800	53600	3500
630	20240228	092700	11527225700	53700	53700	53800	53700	3199
631	20240228	092600	11355416300	53700	53900	54000	53700	11459
632	20240228	092500	10738833200	53900	54100	54100	53900	2453
633	20240228	092400	10606442400	54000	54000	54100	54000	2416
634	20240228	092300	10475974600	53900	54000	54000	53900	1109
635	20240228	092200	10416160600	54000	54100	54100	53900	10327
636	20240228	092100	9858498700	54100	54200	54200	54100	2290
637	20240228	092000	9734584600	54100	54100	54200	54100	431
638	20240228	091900	9711236400	54100	54000	54300	53900	8777
639	20240228	091800	9236597800	54000	54000	54000	53800	15815
640	20240228	091700	8384174000	54000	54100	54100	53900	6002
641	20240228	091600	8059965300	54100	54000	54200	54000	2897
642	20240228	091500	7903235200	54000	54000	54100	54000	6725
643	20240228	091400	7539907700	54000	54400	54400	54000	21101
644	20240228	091300	6395959400	54400	54400	54500	54300	3582
645	20240228	091200	6201104800	54300	54200	54500	54100	5162
646	20240228	091100	5920751700	54300	54100	54300	54100	5984
647	20240228	091000	5596599600	54100	54200	54300	54100	9360
648	20240228	090900	5089176700	54200	54400	54400	54200	7394
649	20240228	090800	4687413100	54400	54300	54500	54300	3938
650	20240228	090700	4473225400	54300	54400	54500	54300	4064
651	20240228	090600	4252289900	54400	54600	54600	54400	4339
652	20240228	090500	4015639000	54500	54300	54600	54300	4857
653	20240228	090400	3751246300	54300	54600	54700	54300	4651
654	20240228	090300	3497843600	54600	54400	54600	54400	4251
655	20240228	090200	3266208300	54500	54400	54700	54300	8124
656	20240228	090100	2823445000	54400	54700	55000	54400	11287
657	20240228	090000	2205434500	54600	53900	54900	53900	40797