KissMeData/071320/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	195200	1481519450	49550	49550	49550	49550	940
3	20250228	195100	1481519450	49550	49550	49550	49550	0
4	20250228	195000	1481519450	49550	49550	49550	49550	0
5	20250228	194900	1481519450	49550	49550	49550	49550	0
6	20250228	194800	1481519450	49550	49550	49550	49550	0
7	20250228	194700	1481519450	49550	49550	49550	49550	0
8	20250228	194600	1481519450	49550	49550	49550	49550	0
9	20250228	194500	1481519450	49550	49550	49550	49550	0
10	20250228	194400	1481519450	49550	49550	49550	49550	0
11	20250228	194300	1481519450	49550	49550	49550	49550	0
12	20250228	194200	1481519450	49550	49550	49550	49550	0
13	20250228	194100	1481519450	49550	49550	49550	49550	0
14	20250228	194000	1481519450	49550	49550	49550	49550	0
15	20250228	193900	1481519450	49550	49550	49550	49550	0
16	20250228	193800	1481519450	49550	49550	49550	49550	0
17	20250228	193700	1481519450	49550	49550	49550	49550	0
18	20250228	193600	1481519450	49550	49550	49550	49550	0
19	20250228	193500	1481519450	49550	49550	49550	49550	0
20	20250228	193400	1481519450	49550	49550	49550	49550	0
21	20250228	193300	1481519450	49550	49550	49550	49550	0
22	20250228	193200	1481519450	49550	49550	49550	49550	0
23	20250228	193100	1481519450	49550	49550	49550	49550	0
24	20250228	193000	1481519450	49550	49550	49550	49550	0
25	20250228	192900	1481519450	49550	49550	49550	49550	0
26	20250228	192800	1481519450	49550	49550	49550	49550	0
27	20250228	192700	1481519450	49550	49550	49550	49550	0
28	20250228	192600	1481519450	49550	49550	49550	49550	0
29	20250228	192500	1481519450	49550	49550	49550	49550	0
30	20250228	192400	1481519450	49550	49550	49550	49550	0
31	20250228	192300	1481519450	49550	49550	49550	49550	0
32	20250228	192200	1481519450	49550	49550	49550	49550	940
33	20250228	192100	1481519450	49550	49550	49550	49550	0
34	20250228	192000	1481519450	49550	49550	49550	49550	0
35	20250228	191900	1481519450	49550	49550	49550	49550	0
36	20250228	191800	1481519450	49550	49550	49550	49550	0
37	20250228	191700	1481519450	49550	49550	49550	49550	0
38	20250228	191600	1481519450	49550	49550	49550	49550	0
39	20250228	191500	1481519450	49550	49550	49550	49550	0
40	20250228	191400	1481519450	49550	49550	49550	49550	0
41	20250228	191300	1481519450	49550	49550	49550	49550	0
42	20250228	191200	1481519450	49550	49550	49550	49550	0
43	20250228	191100	1481519450	49550	49550	49550	49550	0
44	20250228	191000	1481519450	49550	49550	49550	49550	0
45	20250228	190900	1481519450	49550	49550	49550	49550	0
46	20250228	190800	1481519450	49550	49550	49550	49550	0
47	20250228	190700	1481519450	49550	49550	49550	49550	0
48	20250228	190600	1481519450	49550	49550	49550	49550	0
49	20250228	190500	1481519450	49550	49550	49550	49550	0
50	20250228	190400	1481519450	49550	49550	49550	49550	0
51	20250228	190300	1481519450	49550	49550	49550	49550	0
52	20250228	190200	1481519450	49550	49550	49550	49550	0
53	20250228	190100	1481519450	49550	49550	49550	49550	0
54	20250228	190000	1481519450	49550	49550	49550	49550	0
55	20250228	185900	1481519450	49550	49550	49550	49550	0
56	20250228	185800	1481519450	49550	49550	49550	49550	0
57	20250228	185700	1481519450	49550	49550	49550	49550	0
58	20250228	185600	1481519450	49550	49550	49550	49550	0
59	20250228	185500	1481519450	49550	49550	49550	49550	0
60	20250228	185400	1481519450	49550	49550	49550	49550	0
61	20250228	185300	1481519450	49550	49550	49550	49550	0
62	20250228	185200	1481519450	49550	49550	49550	49550	940
63	20250228	185100	1481519450	49550	49550	49550	49550	0
64	20250228	185000	1481519450	49550	49550	49550	49550	0
65	20250228	184900	1481519450	49550	49550	49550	49550	0
66	20250228	184800	1481519450	49550	49550	49550	49550	0
67	20250228	184700	1481519450	49550	49550	49550	49550	0
68	20250228	184600	1481519450	49550	49550	49550	49550	0
69	20250228	184500	1481519450	49550	49550	49550	49550	0
70	20250228	184400	1481519450	49550	49550	49550	49550	0
71	20250228	184300	1481519450	49550	49550	49550	49550	0
72	20250228	184200	1481519450	49550	49550	49550	49550	0
73	20250228	184100	1481519450	49550	49550	49550	49550	0
74	20250228	184000	1481519450	49550	49550	49550	49550	0
75	20250228	183900	1481519450	49550	49550	49550	49550	0
76	20250228	183800	1481519450	49550	49550	49550	49550	0
77	20250228	183700	1481519450	49550	49550	49550	49550	0
78	20250228	183600	1481519450	49550	49550	49550	49550	0
79	20250228	183500	1481519450	49550	49550	49550	49550	0
80	20250228	183400	1481519450	49550	49550	49550	49550	0
81	20250228	183300	1481519450	49550	49550	49550	49550	0
82	20250228	183200	1481519450	49550	49550	49550	49550	0
83	20250228	183100	1481519450	49550	49550	49550	49550	0
84	20250228	183000	1481519450	49550	49550	49550	49550	0
85	20250228	182900	1481519450	49550	49550	49550	49550	0
86	20250228	182800	1481519450	49550	49550	49550	49550	0
87	20250228	182700	1481519450	49550	49550	49550	49550	0
88	20250228	182600	1481519450	49550	49550	49550	49550	0
89	20250228	182500	1481519450	49550	49550	49550	49550	0
90	20250228	182400	1481519450	49550	49550	49550	49550	0
91	20250228	182300	1481519450	49550	49550	49550	49550	0
92	20250228	182200	1481519450	49550	49550	49550	49550	940
93	20250228	182100	1481519450	49550	49550	49550	49550	0
94	20250228	182000	1481519450	49550	49550	49550	49550	0
95	20250228	181900	1481519450	49550	49550	49550	49550	0
96	20250228	181800	1481519450	49550	49550	49550	49550	0
97	20250228	181700	1481519450	49550	49550	49550	49550	0
98	20250228	181600	1481519450	49550	49550	49550	49550	0
99	20250228	181500	1481519450	49550	49550	49550	49550	0
100	20250228	181400	1481519450	49550	49550	49550	49550	0
101	20250228	181300	1481519450	49550	49550	49550	49550	0
102	20250228	181200	1481519450	49550	49550	49550	49550	0
103	20250228	181100	1481519450	49550	49550	49550	49550	0
104	20250228	181000	1481519450	49550	49550	49550	49550	0
105	20250228	180900	1481519450	49550	49550	49550	49550	0
106	20250228	180800	1481519450	49550	49550	49550	49550	0
107	20250228	180700	1481519450	49550	49550	49550	49550	0
108	20250228	180600	1481519450	49550	49550	49550	49550	0
109	20250228	180500	1481519450	49550	49550	49550	49550	0
110	20250228	180400	1481519450	49550	49550	49550	49550	0
111	20250228	180300	1481519450	49550	49550	49550	49550	0
112	20250228	180200	1481519450	49550	49550	49550	49550	0
113	20250228	180100	1481519450	49550	49550	49550	49550	0
114	20250228	180000	1481519450	49550	49550	49550	49550	0
115	20250228	175900	1481519450	49550	49550	49550	49550	0
116	20250228	175800	1481519450	49550	49550	49550	49550	0
117	20250228	175700	1481519450	49550	49550	49550	49550	0
118	20250228	175600	1481519450	49550	49550	49550	49550	0
119	20250228	175500	1481519450	49550	49550	49550	49550	0
120	20250228	175400	1481519450	49550	49550	49550	49550	0
121	20250228	175300	1481519450	49550	49550	49550	49550	0
122	20250228	175200	1481519450	49550	49550	49550	49550	940
123	20250228	175100	1481519450	49550	49550	49550	49550	0
124	20250228	175000	1481519450	49550	49550	49550	49550	0
125	20250228	174900	1481519450	49550	49550	49550	49550	0
126	20250228	174800	1481519450	49550	49550	49550	49550	0
127	20250228	174700	1481519450	49550	49550	49550	49550	0
128	20250228	174600	1481519450	49550	49550	49550	49550	0
129	20250228	174500	1481519450	49550	49550	49550	49550	0
130	20250228	174400	1481519450	49550	49550	49550	49550	0
131	20250228	174300	1481519450	49550	49550	49550	49550	0
132	20250228	174200	1481519450	49550	49550	49550	49550	0
133	20250228	174100	1481519450	49550	49550	49550	49550	0
134	20250228	174000	1481519450	49550	49550	49550	49550	0
135	20250228	173900	1481519450	49550	49550	49550	49550	0
136	20250228	173800	1481519450	49550	49550	49550	49550	0
137	20250228	173700	1481519450	49550	49550	49550	49550	0
138	20250228	173600	1481519450	49550	49550	49550	49550	0
139	20250228	173500	1481519450	49550	49550	49550	49550	0
140	20250228	173400	1481519450	49550	49550	49550	49550	0
141	20250228	173300	1481519450	49550	49550	49550	49550	0
142	20250228	173200	1481519450	49550	49550	49550	49550	0
143	20250228	173100	1481519450	49550	49550	49550	49550	0
144	20250228	173000	1481519450	49550	49550	49550	49550	0
145	20250228	172900	1481519450	49550	49550	49550	49550	0
146	20250228	172800	1481519450	49550	49550	49550	49550	0
147	20250228	172700	1481519450	49550	49550	49550	49550	0
148	20250228	172600	1481519450	49550	49550	49550	49550	0
149	20250228	172500	1481519450	49550	49550	49550	49550	0
150	20250228	172400	1481519450	49550	49550	49550	49550	0
151	20250228	172300	1481519450	49550	49550	49550	49550	0
152	20250228	172200	1481519450	49550	49550	49550	49550	940
153	20250228	172100	1481519450	49550	49550	49550	49550	0
154	20250228	172000	1481519450	49550	49550	49550	49550	0
155	20250228	171900	1481519450	49550	49550	49550	49550	0
156	20250228	171800	1481519450	49550	49550	49550	49550	0
157	20250228	171700	1481519450	49550	49550	49550	49550	0
158	20250228	171600	1481519450	49550	49550	49550	49550	0
159	20250228	171500	1481519450	49550	49550	49550	49550	0
160	20250228	171400	1481519450	49550	49550	49550	49550	0
161	20250228	171300	1481519450	49550	49550	49550	49550	0
162	20250228	171200	1481519450	49550	49550	49550	49550	0
163	20250228	171100	1481519450	49550	49550	49550	49550	0
164	20250228	171000	1481519450	49550	49550	49550	49550	0
165	20250228	170900	1481519450	49550	49550	49550	49550	0
166	20250228	170800	1481519450	49550	49550	49550	49550	0
167	20250228	170700	1481519450	49550	49550	49550	49550	0
168	20250228	170600	1481519450	49550	49550	49550	49550	0
169	20250228	170500	1481519450	49550	49550	49550	49550	0
170	20250228	170400	1481519450	49550	49550	49550	49550	0
171	20250228	170300	1481519450	49550	49550	49550	49550	0
172	20250228	170200	1481519450	49550	49550	49550	49550	0
173	20250228	170100	1481519450	49550	49550	49550	49550	0
174	20250228	170000	1481519450	49550	49550	49550	49550	0
175	20250228	165900	1481519450	49550	49550	49550	49550	0
176	20250228	165800	1481519450	49550	49550	49550	49550	0
177	20250228	165700	1481519450	49550	49550	49550	49550	0
178	20250228	165600	1481519450	49550	49550	49550	49550	0
179	20250228	165500	1481519450	49550	49550	49550	49550	0
180	20250228	165400	1481519450	49550	49550	49550	49550	0
181	20250228	165300	1481519450	49550	49550	49550	49550	0
182	20250228	165200	1481519450	49550	49550	49550	49550	940
183	20250228	165100	1481519450	49550	49550	49550	49550	0
184	20250228	165000	1481519450	49550	49550	49550	49550	0
185	20250228	164900	1481519450	49550	49550	49550	49550	0
186	20250228	164800	1481519450	49550	49550	49550	49550	0
187	20250228	164700	1481519450	49550	49550	49550	49550	0
188	20250228	164600	1481519450	49550	49550	49550	49550	0
189	20250228	164500	1481519450	49550	49550	49550	49550	0
190	20250228	164400	1481519450	49550	49550	49550	49550	0
191	20250228	164300	1481519450	49550	49550	49550	49550	0
192	20250228	164200	1481519450	49550	49550	49550	49550	0
193	20250228	164100	1481519450	49550	49550	49550	49550	0
194	20250228	164000	1481519450	49550	49550	49550	49550	0
195	20250228	163900	1481519450	49550	49550	49550	49550	0
196	20250228	163800	1481519450	49550	49550	49550	49550	0
197	20250228	163700	1481519450	49550	49550	49550	49550	0
198	20250228	163600	1481519450	49550	49550	49550	49550	0
199	20250228	163500	1481519450	49550	49550	49550	49550	0
200	20250228	163400	1481519450	49550	49550	49550	49550	0
201	20250228	163300	1481519450	49550	49550	49550	49550	0
202	20250228	163200	1481519450	49550	49550	49550	49550	0
203	20250228	163100	1481519450	49550	49550	49550	49550	0
204	20250228	163000	1481519450	49550	49550	49550	49550	0
205	20250228	162900	1481519450	49550	49550	49550	49550	0
206	20250228	162800	1481519450	49550	49550	49550	49550	0
207	20250228	162700	1481519450	49550	49550	49550	49550	0
208	20250228	162600	1481519450	49550	49550	49550	49550	0
209	20250228	162500	1481519450	49550	49550	49550	49550	0
210	20250228	162400	1481519450	49550	49550	49550	49550	0
211	20250228	162300	1481519450	49550	49550	49550	49550	0
212	20250228	162200	1481519450	49550	49550	49550	49550	940
213	20250228	162100	1481519450	49550	49550	49550	49550	0
214	20250228	162000	1481519450	49550	49550	49550	49550	0
215	20250228	161900	1481519450	49550	49550	49550	49550	0
216	20250228	161800	1481519450	49550	49550	49550	49550	0
217	20250228	161700	1481519450	49550	49550	49550	49550	0
218	20250228	161600	1481519450	49550	49550	49550	49550	0
219	20250228	161500	1481519450	49550	49550	49550	49550	0
220	20250228	161400	1481519450	49550	49550	49550	49550	0
221	20250228	161300	1481519450	49550	49550	49550	49550	0
222	20250228	161200	1481519450	49550	49550	49550	49550	0
223	20250228	161100	1481519450	49550	49550	49550	49550	0
224	20250228	161000	1481519450	49550	49550	49550	49550	0
225	20250228	160900	1481519450	49550	49550	49550	49550	0
226	20250228	160800	1481519450	49550	49550	49550	49550	0
227	20250228	160700	1481519450	49550	49550	49550	49550	0
228	20250228	160600	1481519450	49550	49550	49550	49550	0
229	20250228	160500	1481519450	49550	49550	49550	49550	0
230	20250228	160400	1481519450	49550	49550	49550	49550	0
231	20250228	160300	1481519450	49550	49550	49550	49550	0
232	20250228	160200	1481519450	49550	49550	49550	49550	0
233	20250228	160100	1481519450	49550	49550	49550	49550	0
234	20250228	160000	1481519450	49550	49550	49550	49550	0
235	20250228	155900	1481519450	49550	49550	49550	49550	0
236	20250228	155800	1481519450	49550	49550	49550	49550	0
237	20250228	155700	1481519450	49550	49550	49550	49550	0
238	20250228	155600	1481519450	49550	49550	49550	49550	0
239	20250228	155500	1481519450	49550	49550	49550	49550	0
240	20250228	155400	1481519450	49550	49550	49550	49550	0
241	20250228	155300	1481519450	49550	49550	49550	49550	0
242	20250228	155200	1481519450	49550	49550	49550	49550	940
243	20250228	155100	1481519450	49550	49550	49550	49550	0
244	20250228	155000	1481519450	49550	49550	49550	49550	0
245	20250228	154900	1481519450	49550	49550	49550	49550	0
246	20250228	154800	1481519450	49550	49550	49550	49550	0
247	20250228	154700	1481519450	49550	49550	49550	49550	0
248	20250228	154600	1481519450	49550	49550	49550	49550	0
249	20250228	154500	1481519450	49550	49550	49550	49550	0
250	20250228	154400	1481519450	49550	49550	49550	49550	0
251	20250228	154300	1481519450	49550	49550	49550	49550	0
252	20250228	154200	1481519450	49550	49550	49550	49550	0
253	20250228	154100	1481519450	49550	49550	49550	49550	0
254	20250228	154000	1481519450	49550	49550	49550	49550	0
255	20250228	153900	1481519450	49550	49550	49550	49550	0
256	20250228	153800	1481519450	49550	49550	49550	49550	0
257	20250228	153700	1481519450	49550	49550	49550	49550	0
258	20250228	153600	1481519450	49550	49550	49550	49550	0
259	20250228	153500	1481519450	49550	49550	49550	49550	0
260	20250228	153400	1481519450	49550	49550	49550	49550	0
261	20250228	153300	1481519450	49550	49550	49550	49550	0
262	20250228	153200	1481519450	49550	49550	49550	49550	0
263	20250228	153100	1481519450	49550	49550	49550	49550	0
264	20250228	153000	1481519450	49550	49550	49550	49550	940
265	20250228	152900	1434942450	49650	49650	49650	49650	0
266	20250228	152800	1434942450	49650	49650	49650	49650	0
267	20250228	152700	1434942450	49650	49650	49650	49650	0
268	20250228	152600	1434942450	49650	49650	49650	49650	0
269	20250228	152500	1434942450	49650	49650	49650	49650	0
270	20250228	152400	1434942450	49650	49650	49650	49650	0
271	20250228	152300	1434942450	49650	49650	49650	49650	0
272	20250228	152200	1434942450	49650	49650	49650	49650	0
273	20250228	152100	1434942450	49650	49650	49650	49650	0
274	20250228	152000	1434942450	49650	49650	49650	49650	0
275	20250228	151900	1434942450	49650	49650	49650	49600	78
276	20250228	151800	1431071550	49650	49650	49650	49600	40
277	20250228	151700	1429086300	49650	49650	49700	49600	52
278	20250228	151600	1426506150	49700	49700	49750	49600	55
279	20250228	151500	1423775900	49700	49600	49700	49600	145
280	20250228	151400	1416575700	49600	49600	49650	49550	107
281	20250228	151300	1411270450	49600	49600	49600	49550	92
282	20250228	151200	1406708050	49600	49600	49600	49550	83
283	20250228	151100	1402593500	49650	49550	49700	49550	38
284	20250228	151000	1400705950	49550	49600	49700	49550	123
285	20250228	150900	1394609150	49600	49700	49700	49550	264
286	20250228	150800	1381515850	49700	49750	49750	49700	19
287	20250228	150700	1380571250	49600	49750	49750	49600	159
288	20250228	150600	1372677300	49750	49800	49800	49750	33
289	20250228	150500	1371034800	49850	49750	49850	49650	125
290	20250228	150400	1364818400	49750	49700	49750	49650	83
291	20250228	150300	1360695450	49650	49650	49650	49550	245
292	20250228	150200	1348537350	49650	49650	49650	49600	118
293	20250228	150100	1342683400	49650	49600	49650	49600	179
294	20250228	150000	1333804300	49650	49600	49650	49550	116
295	20250228	145900	1328052550	49600	49550	49700	49550	135
296	20250228	145800	1321358600	49600	49700	49700	49600	151
297	20250228	145700	1313865150	49700	49600	49700	49550	225
298	20250228	145600	1302700350	49600	49650	49650	49600	283
299	20250228	145500	1288661950	49650	49600	49700	49600	166
300	20250228	145400	1280423800	49650	49700	49700	49600	115
301	20250228	145300	1274715350	49700	49650	49700	49600	194
302	20250228	145200	1265089000	49650	49650	49700	49600	136
303	20250228	145100	1258337150	49650	49700	49700	49650	116
304	20250228	145000	1252577000	49700	49700	49750	49650	77
305	20250228	144900	1248752050	49700	49750	49750	49650	176
306	20250228	144800	1240011600	49750	49800	49800	49650	312
307	20250228	144700	1224496750	49750	49800	49800	49750	168
308	20250228	144600	1216136750	49750	49750	49800	49700	178
309	20250228	144500	1207278850	49750	49750	49750	49700	128
310	20250228	144400	1200915150	49800	49700	49800	49700	198
311	20250228	144300	1191065500	49700	49800	49850	49700	215
312	20250228	144200	1180365250	49850	49850	49850	49800	63
313	20250228	144100	1177227100	49850	49850	49850	49800	100
314	20250228	144000	1172245100	49850	49850	49900	49800	38
315	20250228	143900	1170351100	49850	49900	49900	49800	53
316	20250228	143800	1167709250	49900	49850	49900	49800	129
317	20250228	143700	1161283100	49850	49850	49900	49850	96
318	20250228	143600	1156496800	49900	49950	49950	49900	51
319	20250228	143500	1153951050	49950	49900	50000	49900	44
320	20250228	143400	1151755050	49900	50000	50000	49850	55
321	20250228	143300	1149009750	49900	49900	50000	49850	113
322	20250228	143200	1143371950	49900	49850	49900	49850	119
323	20250228	143100	1137438500	49900	49900	49900	49800	59
324	20250228	143000	1134498200	49900	49900	49900	49800	62
325	20250228	142900	1131408300	49900	49850	49900	49800	45
326	20250228	142800	1129165750	49850	49850	49900	49850	68
327	20250228	142700	1125774850	49900	49900	49900	49850	69
328	20250228	142600	1122333750	49850	49850	49950	49850	274
329	20250228	142500	1108671050	49850	49850	49850	49800	27
330	20250228	142400	1107325700	49850	49850	49850	49800	49
331	20250228	142300	1104884500	49850	49850	49850	49850	27
332	20250228	142200	1103538550	49900	49850	49900	49850	24
333	20250228	142100	1102341500	49900	49850	49900	49850	29
334	20250228	142000	1100895100	49900	49850	49900	49800	164
335	20250228	141900	1092724550	49900	49900	49900	49850	77
336	20250228	141800	1088885000	49900	49900	49950	49850	42
337	20250228	141700	1086789300	49900	49950	49950	49900	15
338	20250228	141600	1086040750	49950	49900	49950	49900	35
339	20250228	141500	1084293300	49950	49900	49950	49900	57
340	20250228	141400	1081447700	49950	49900	49950	49900	21
341	20250228	141300	1080399250	49900	49900	49950	49900	51
342	20250228	141200	1077853450	49900	49950	49950	49900	55
343	20250228	141100	1075107650	49950	49950	49950	49950	27
344	20250228	141000	1073759000	49950	49950	50000	49950	88
345	20250228	140900	1069361300	49950	49950	49950	49950	27
346	20250228	140800	1068012650	49950	49950	49950	49950	13
347	20250228	140700	1067363300	50000	50000	50000	50000	30
348	20250228	140600	1065863300	50000	50000	50000	49950	72
349	20250228	140500	1062265800	50000	50100	50100	50000	25
350	20250228	140400	1061014400	50100	50100	50100	50000	50
351	20250228	140300	1058512800	50100	49950	50100	49950	52
352	20250228	140200	1055911750	50000	49950	50000	49900	150
353	20250228	140100	1048420500	49900	49950	49950	49900	39
354	20250228	140000	1046473550	49900	49850	49900	49850	27
355	20250228	135900	1045126600	49950	49850	49950	49850	69
356	20250228	135800	1041684150	49950	50000	50000	49850	67
357	20250228	135700	1038341200	49850	50100	50300	49850	1183
358	20250228	135600	979111450	50300	50400	50400	50100	470
359	20250228	135500	955515450	50200	50400	50400	50200	191
360	20250228	135400	945903350	50500	50400	50500	50400	33
361	20250228	135300	944238050	50500	50600	50600	50400	25
362	20250228	135200	942974250	50600	50600	50600	50400	27
363	20250228	135100	941609850	50400	50400	50600	50400	14
364	20250228	135000	940902250	50600	50400	50600	50400	88
365	20250228	134900	936451250	50600	50400	50600	50400	28
366	20250228	134800	935035050	50600	50500	50600	50400	32
367	20250228	134700	933420150	50300	50600	50600	50300	177
368	20250228	134600	924507950	50400	50500	50600	50400	22
369	20250228	134500	923396150	50600	50600	50600	50500	40
370	20250228	134400	921374050	50600	50600	50600	50500	26
371	20250228	134300	920058550	50600	50600	50600	50500	25
372	20250228	134200	918794350	50600	50600	50600	50600	14
373	20250228	134100	918085950	50700	50500	50700	50500	27
374	20250228	134000	916718450	50700	50700	50700	50700	23
375	20250228	133900	915552350	50700	50700	50700	50700	22
376	20250228	133800	914436950	50500	50600	50600	50500	24
377	20250228	133700	913223450	50600	50700	50700	50500	28
378	20250228	133600	911805450	50700	50700	50700	50600	41
379	20250228	133500	909728250	50700	50700	50700	50700	25
380	20250228	133400	908460750	50700	50600	50700	50600	18
381	20250228	133300	907549450	50700	50700	50700	50700	29
382	20250228	133200	906079150	50700	50500	50700	50500	29
383	20250228	133100	904610250	50700	50700	50700	50700	32
384	20250228	133000	902987850	50700	50700	50700	50700	20
385	20250228	132900	901973850	50500	50700	50700	50500	23
386	20250228	132800	900809350	50700	50700	50700	50700	22
387	20250228	132700	899693950	50700	50700	50700	50500	32
388	20250228	132600	898073350	50700	50600	50700	50600	81
389	20250228	132500	893973450	50500	50400	50500	50400	74
390	20250228	132400	890237350	50500	50500	50500	50500	21
391	20250228	132300	889176850	50500	50300	50500	50300	53
392	20250228	132200	886505850	50400	50400	50400	50400	0
393	20250228	132100	886505850	50400	50400	50400	50400	8
394	20250228	132000	886102650	50400	50300	50400	50300	178
395	20250228	131900	877148150	50200	50200	50200	50200	15
396	20250228	131800	876395150	50200	50300	50300	50200	16
397	20250228	131700	875591850	50200	50200	50200	50200	17
398	20250228	131600	874738450	50200	50200	50200	50200	20
399	20250228	131500	873734450	50200	50200	50200	50200	1
400	20250228	131400	873684250	50200	50200	50200	50200	19
401	20250228	131300	872730450	50200	50200	50200	50200	17
402	20250228	131200	871877050	50200	50200	50200	50200	1
403	20250228	131100	871826850	50200	50300	50300	50200	10
404	20250228	131000	871324650	50200	50200	50200	50200	0
405	20250228	130900	871324650	50200	50200	50300	50200	40
406	20250228	130800	869316350	50200	50200	50200	50200	0
407	20250228	130700	869316350	50200	50100	50200	50100	125
408	20250228	130600	863041950	50100	50100	50100	50100	23
409	20250228	130500	861889650	50100	50100	50100	50100	7
410	20250228	130400	861538950	50100	50100	50100	50100	11
411	20250228	130300	860987850	50200	50100	50200	50100	18
412	20250228	130200	860085950	50200	50200	50200	50200	3
413	20250228	130100	859935350	50200	50200	50200	50200	0
414	20250228	130000	859935350	50200	50200	50300	50200	47
415	20250228	125900	857575850	50200	50200	50200	50200	1
416	20250228	125800	857525650	50300	50300	50300	50100	10
417	20250228	125700	857024050	50200	50200	50200	50200	25
418	20250228	125600	855769050	50200	50200	50200	50200	6
419	20250228	125500	855467850	50200	50200	50200	50200	10
420	20250228	125400	854965850	50200	50200	50200	50200	21
421	20250228	125300	853911650	50200	50200	50200	50200	0
422	20250228	125200	853911650	50200	50100	50200	50100	116
423	20250228	125100	848089450	50100	50100	50100	50100	20
424	20250228	125000	847087450	50100	50100	50100	50100	0
425	20250228	124900	847087450	50100	50100	50100	50100	24
426	20250228	124800	845885050	50100	50100	50100	50100	127
427	20250228	124700	839522350	50100	50200	50200	50100	17
428	20250228	124600	838670450	50200	50100	50200	50100	136
429	20250228	124500	831843950	50100	50200	50200	50100	43
430	20250228	124400	829687950	50100	50200	50200	50100	228
431	20250228	124300	818244050	50300	50300	50300	50300	1
432	20250228	124200	818193750	50300	50200	50300	50200	7
433	20250228	124100	817842250	50200	50200	50200	50200	0
434	20250228	124000	817842250	50200	50200	50200	50200	41
435	20250228	123900	815784050	50200	50200	50200	50200	12
436	20250228	123800	815181650	50200	50200	50300	50200	21
437	20250228	123700	814127050	50200	50200	50200	50200	0
438	20250228	123600	814127050	50200	50200	50200	50200	8
439	20250228	123500	813725450	50200	50200	50200	50200	16
440	20250228	123400	812922250	50300	50200	50300	50200	2
441	20250228	123300	812821750	50200	50200	50200	50200	23
442	20250228	123200	811667150	50200	50200	50200	50200	20
443	20250228	123100	810663150	50200	50200	50200	50200	24
444	20250228	123000	809458350	50200	50200	50200	50200	0
445	20250228	122900	809458350	50200	50200	50200	50200	19
446	20250228	122800	808504550	50300	50300	50300	50300	0
447	20250228	122700	808504550	50300	50200	50300	50200	32
448	20250228	122600	806897050	50200	50200	50200	50200	9
449	20250228	122500	806445250	50200	50200	50200	50200	0
450	20250228	122400	806445250	50200	50200	50300	50200	21
451	20250228	122300	805390950	50200	50200	50200	50200	38
452	20250228	122200	803483350	50200	50200	50200	50200	6
453	20250228	122100	803182150	50300	50200	50300	50200	20
454	20250228	122000	802178050	50200	50200	50200	50200	8
455	20250228	121900	801776450	50200	50200	50200	50200	2
456	20250228	121800	801676050	50200	50200	50200	50200	16
457	20250228	121700	800872850	50300	50200	50300	50200	103
458	20250228	121600	795701950	50200	50200	50200	50200	9
459	20250228	121500	795250150	50300	50300	50300	50300	2
460	20250228	121400	795149550	50300	50200	50300	50200	134
461	20250228	121300	788422150	50200	50100	50200	50100	6
462	20250228	121200	788121450	50200	50100	50200	50100	9
463	20250228	121100	787670450	50100	50200	50200	50100	14
464	20250228	121000	786968350	50200	50200	50200	50100	27
465	20250228	120900	785614950	50200	50100	50200	50100	26
466	20250228	120800	784312150	50200	50100	50200	50100	104
467	20250228	120700	779101350	50100	50100	50100	50100	22
468	20250228	120600	777999150	50100	50100	50100	50100	19
469	20250228	120500	777047250	50100	50100	50100	50100	0
470	20250228	120400	777047250	50100	50100	50100	50100	58
471	20250228	120300	774141450	50100	50100	50100	50100	0
472	20250228	120200	774141450	50100	50100	50100	50100	24
473	20250228	120100	772939050	50100	50100	50100	50100	9
474	20250228	120000	772488150	50100	50100	50100	50100	18
475	20250228	115900	771586350	50100	50100	50100	50100	100
476	20250228	115800	766576350	50100	50200	50200	50100	36
477	20250228	115700	764771650	50100	50100	50100	50100	14
478	20250228	115600	764070250	50200	50200	50200	50200	15
479	20250228	115500	763317250	50200	50200	50200	50200	7
480	20250228	115400	762965850	50200	50200	50200	50200	12
481	20250228	115300	762363450	50100	50100	50100	50100	17
482	20250228	115200	761511750	50100	50100	50100	50100	14
483	20250228	115100	760810350	50100	50200	50200	50100	9
484	20250228	115000	760358750	50100	50100	50100	50100	7
485	20250228	114900	760008050	50100	50100	50100	50100	5
486	20250228	114800	759757550	50100	50200	50200	50100	20
487	20250228	114700	758755150	50200	50100	50200	50100	26
488	20250228	114600	757450850	50100	50200	50200	50100	20
489	20250228	114500	756447650	50200	50200	50200	50200	0
490	20250228	114400	756447650	50200	50200	50200	50100	30
491	20250228	114300	754942550	50300	50300	50300	50300	0
492	20250228	114200	754942550	50300	50300	50300	50200	23
493	20250228	114100	753786450	50300	50300	50300	50300	6
494	20250228	114000	753484650	50300	50300	50300	50300	8
495	20250228	113900	753082250	50400	50400	50400	50400	1
496	20250228	113800	753031850	50400	50400	50400	50400	1
497	20250228	113700	752981450	50400	50400	50400	50300	12
498	20250228	113600	752377550	50400	50300	50400	50100	316
499	20250228	113500	736523950	50300	50500	50500	50300	15
500	20250228	113400	735767450	50600	50500	50600	50500	141
501	20250228	113300	728646350	50400	50300	50400	50200	115
502	20250228	113200	722856950	50100	50100	50100	50100	0
503	20250228	113100	722856950	50100	50200	50200	50100	21
504	20250228	113000	721804350	50300	50300	50300	50300	1
505	20250228	112900	721754050	50300	50300	50300	50300	22
506	20250228	112800	720647450	50100	50200	50300	50100	15
507	20250228	112700	719894350	50200	50200	50200	50200	57
508	20250228	112600	717032950	50300	50200	50300	50200	9
509	20250228	112500	716581050	50200	50200	50300	50200	29
510	20250228	112400	715125150	50200	50200	50200	50200	8
511	20250228	112300	714723550	50200	50200	50200	50200	15
512	20250228	112200	713970550	50200	50200	50200	50200	16
513	20250228	112100	713167350	50200	50200	50200	50200	24
514	20250228	112000	711962550	50200	50200	50200	50200	7
515	20250228	111900	711611150	50200	50200	50200	50200	38
516	20250228	111800	709703550	50100	50200	50200	50100	26
517	20250228	111700	708400150	50100	50100	50300	50100	42
518	20250228	111600	706295150	50100	50100	50100	50100	10
519	20250228	111500	705794150	50100	50200	50200	50100	253
520	20250228	111400	693115550	50100	50100	50100	50100	0
521	20250228	111300	693115550	50100	50200	50200	50100	28
522	20250228	111200	691711350	50300	50300	50300	50300	2
523	20250228	111100	691610750	50300	50200	50300	50100	36
524	20250228	111000	689804250	50200	50200	50200	50200	35
525	20250228	110900	688047250	50200	50200	50200	50200	0
526	20250228	110800	688047250	50200	50300	50300	50200	16
527	20250228	110700	687243550	50400	50400	50400	50400	1
528	20250228	110600	687193150	50300	50400	50400	50300	26
529	20250228	110500	685884750	50300	50300	50300	50300	7
530	20250228	110400	685532650	50300	50300	50300	50300	8
531	20250228	110300	685130250	50300	50300	50300	50300	16
532	20250228	110200	684325450	50300	50300	50300	50300	17
533	20250228	110100	683470350	50300	50300	50300	50300	0
534	20250228	110000	683470350	50300	50300	50300	50300	19
535	20250228	105900	682514650	50300	50300	50300	50300	26
536	20250228	105800	681206850	50300	50300	50300	50300	0
537	20250228	105700	681206850	50300	50300	50300	50300	19
538	20250228	105600	680251150	50300	50300	50300	50300	0
539	20250228	105500	680251150	50300	50300	50300	50300	30
540	20250228	105400	678742150	50300	50500	50500	50300	9
541	20250228	105300	678289050	50400	50300	50400	50300	85
542	20250228	105200	674005850	50400	50400	50400	50400	0
543	20250228	105100	674005850	50400	50300	50400	50300	47
544	20250228	105000	671639550	50300	50400	50400	50300	10
545	20250228	104900	671136250	50300	50300	50300	50300	1
546	20250228	104800	671085950	50400	50300	50500	50300	230
547	20250228	104700	659513650	50200	50200	50200	50200	0
548	20250228	104600	659513650	50200	50200	50200	50200	5
549	20250228	104500	659262650	50200	50200	50200	50200	26
550	20250228	104400	657957450	50200	50300	50300	50200	9
551	20250228	104300	657505450	50300	50300	50300	50300	4
552	20250228	104200	657304250	50400	50300	50400	50300	32
553	20250228	104100	655693050	50400	50500	50500	50300	34
554	20250228	104000	653977850	50500	50300	50500	50300	116
555	20250228	103900	648141650	50300	50300	50300	50300	8
556	20250228	103800	647739250	50600	50500	50600	50500	242
557	20250228	103700	635518150	50600	49900	50600	49900	1596
558	20250228	103600	555655400	49800	49800	49800	49800	1
559	20250228	103500	555605600	49900	49800	49900	49800	10
560	20250228	103400	555107200	49900	49800	49900	49750	430
561	20250228	103300	533677800	49800	49750	49800	49750	137
562	20250228	103200	526855250	49750	49750	49750	49750	23
563	20250228	103100	525711000	49750	49800	49800	49750	23
564	20250228	103000	524565950	49800	49800	49800	49800	6
565	20250228	102900	524267150	49800	49850	49850	49800	20
566	20250228	102800	523270900	49850	49800	49850	49800	8
567	20250228	102700	522872450	49750	49750	49750	49750	20
568	20250228	102600	521877450	49750	49850	49850	49750	23
569	20250228	102500	520732250	49850	49950	49950	49850	63
570	20250228	102400	517589000	49950	49950	49950	49950	7
571	20250228	102300	517239350	49950	50100	50100	49950	293
572	20250228	102200	502583700	50100	50100	50100	50100	19
573	20250228	102100	501631800	50100	50100	50100	50100	7
574	20250228	102000	501281100	50100	50200	50200	50100	22
575	20250228	101900	500177900	50100	50100	50100	50100	20
576	20250228	101800	499175900	50100	50100	50100	50100	0
577	20250228	101700	499175900	50100	50100	50100	50100	42
578	20250228	101600	497071700	50200	50200	50200	50200	0
579	20250228	101500	497071700	50200	50200	50200	50100	349
580	20250228	101400	479555100	50300	50300	50300	50300	20
581	20250228	101300	478549100	50200	50200	50200	50200	0
582	20250228	101200	478549100	50200	50200	50200	50200	7
583	20250228	101100	478197700	50300	50300	50300	50300	24
584	20250228	101000	476990500	50300	50500	50500	50200	133
585	20250228	100900	470300200	50400	50400	50400	50400	100
586	20250228	100800	465260200	50400	50200	50400	50200	8
587	20250228	100700	464858200	50300	50300	50300	50300	0
588	20250228	100600	464858200	50300	50300	50400	50300	165
589	20250228	100500	456558100	50400	50400	50400	50400	21
590	20250228	100400	455499700	50400	50400	50400	50400	135
591	20250228	100300	448695700	50400	50400	50400	50300	14
592	20250228	100200	447990800	50400	50200	50400	50200	17
593	20250228	100100	447135600	50200	50200	50200	50200	6
594	20250228	100000	446834400	50200	50200	50200	50200	9
595	20250228	095900	446382600	50200	50400	50400	50200	17
596	20250228	095800	445527200	50300	50300	50300	50300	7
597	20250228	095700	445175100	50300	50300	50300	50300	78
598	20250228	095600	441251700	50200	50200	50200	50200	0
599	20250228	095500	441251700	50200	50200	50200	50200	7
600	20250228	095400	440900300	50200	50300	50300	50200	18
601	20250228	095300	439995400	50200	50200	50200	50200	16
602	20250228	095200	439192200	50100	50200	50200	50100	18
603	20250228	095100	438289200	50200	50200	50200	50200	0
604	20250228	095000	438289200	50200	50300	50300	50200	28
605	20250228	094900	436881900	50200	50200	50200	50200	14
606	20250228	094800	436179100	50200	50200	50200	50200	6
607	20250228	094700	435877900	50300	50300	50300	50300	0
608	20250228	094600	435877900	50300	50300	50300	50300	13
609	20250228	094500	435224000	50100	50300	50300	50100	23
610	20250228	094400	434068700	50300	50300	50300	50300	6
611	20250228	094300	433766900	50100	50300	50300	50100	245
612	20250228	094200	421453900	50400	50400	50400	50300	12
613	20250228	094100	420850100	50200	49850	50200	49700	1997
614	20250228	094000	320912350	49900	49900	49900	49900	4
615	20250228	093900	320712750	49900	50000	50000	49900	268
616	20250228	093800	307326600	50100	50000	50100	50000	37
617	20250228	093700	305473800	50000	49950	50000	49950	72
618	20250228	093600	301875400	50000	50000	50000	50000	0
619	20250228	093500	301875400	50000	49900	50000	49900	22
620	20250228	093400	300776000	49900	49950	49950	49900	54
621	20250228	093300	298078950	49950	49700	49950	49700	73
622	20250228	093200	294446500	49700	49700	49800	49700	661
623	20250228	093100	261564200	49600	49600	49600	49600	0
624	20250228	093000	261564200	49600	49800	49800	49600	94
625	20250228	092900	256893450	49750	49900	50000	49700	1921
626	20250228	092800	161266900	49850	49900	49900	49800	230
627	20250228	092700	149797550	49950	50000	50100	49950	267
628	20250228	092600	136450900	50000	50100	50100	50000	26
629	20250228	092500	135149000	50100	50000	50100	50000	36
630	20250228	092400	133347100	50000	50000	50000	50000	6
631	20250228	092300	133047100	50100	50000	50100	50000	35
632	20250228	092200	131297000	50000	50100	50100	50000	45
633	20250228	092100	129043000	50200	50300	50300	50200	33
634	20250228	092000	127386100	50300	50300	50300	50300	50
635	20250228	091900	124871100	50300	50200	50300	50200	67
636	20250228	091800	121503200	50200	50300	50300	50200	34
637	20250228	091700	119796200	50300	50300	50300	50200	36
638	20250228	091600	117987500	50300	50300	50300	50300	3
639	20250228	091500	117836600	50300	50300	50300	50200	61
640	20250228	091400	114771500	50200	50400	50400	50200	45
641	20250228	091300	112508900	50400	50100	50400	50100	689
642	20250228	091200	77863000	50300	50200	50300	50100	86
643	20250228	091100	73549900	50200	50200	50300	50200	16
644	20250228	091000	72746600	50100	50100	50200	49950	170
645	20250228	090900	64230800	50300	50100	50300	50100	66
646	20250228	090800	60916400	50100	50100	50100	50100	98
647	20250228	090700	56006600	50200	50300	50300	50200	81
648	20250228	090600	51939600	50400	50400	50600	50300	103
649	20250228	090500	46746800	50300	50300	50300	50300	117
650	20250228	090400	40861700	50400	50700	50700	50400	134
651	20250228	090300	34100900	50700	50300	50700	50300	70
652	20250228	090200	30577200	50300	50300	50300	50300	14
653	20250228	090100	29873000	50300	50300	50300	50300	8
654	20250228	090000	29470600	50300	50200	50400	50200	587