KissMeData/005430/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	184600	307497000	53400	53400	53400	53400	79
3	20250224	184500	307497000	53400	53400	53400	53400	0
4	20250224	184400	307497000	53400	53400	53400	53400	0
5	20250224	184300	307497000	53400	53400	53400	53400	0
6	20250224	184200	307497000	53400	53400	53400	53400	0
7	20250224	184100	307497000	53400	53400	53400	53400	0
8	20250224	184000	307497000	53400	53400	53400	53400	0
9	20250224	183900	307497000	53400	53400	53400	53400	0
10	20250224	183800	307497000	53400	53400	53400	53400	0
11	20250224	183700	307497000	53400	53400	53400	53400	0
12	20250224	183600	307497000	53400	53400	53400	53400	0
13	20250224	183500	307497000	53400	53400	53400	53400	0
14	20250224	183400	307497000	53400	53400	53400	53400	0
15	20250224	183300	307497000	53400	53400	53400	53400	0
16	20250224	183200	307497000	53400	53400	53400	53400	0
17	20250224	183100	307497000	53400	53400	53400	53400	0
18	20250224	183000	307497000	53400	53400	53400	53400	0
19	20250224	182900	307497000	53400	53400	53400	53400	0
20	20250224	182800	307497000	53400	53400	53400	53400	0
21	20250224	182700	307497000	53400	53400	53400	53400	0
22	20250224	182600	307497000	53400	53400	53400	53400	0
23	20250224	182500	307497000	53400	53400	53400	53400	0
24	20250224	182400	307497000	53400	53400	53400	53400	0
25	20250224	182300	307497000	53400	53400	53400	53400	0
26	20250224	182200	307497000	53400	53400	53400	53400	0
27	20250224	182100	307497000	53400	53400	53400	53400	0
28	20250224	182000	307497000	53400	53400	53400	53400	0
29	20250224	181900	307497000	53400	53400	53400	53400	0
30	20250224	181800	307497000	53400	53400	53400	53400	0
31	20250224	181700	307497000	53400	53400	53400	53400	0
32	20250224	181600	307497000	53400	53400	53400	53400	79
33	20250224	181500	307497000	53400	53400	53400	53400	0
34	20250224	181400	307497000	53400	53400	53400	53400	0
35	20250224	181300	307497000	53400	53400	53400	53400	0
36	20250224	181200	307497000	53400	53400	53400	53400	0
37	20250224	181100	307497000	53400	53400	53400	53400	0
38	20250224	181000	307497000	53400	53400	53400	53400	0
39	20250224	180900	307497000	53400	53400	53400	53400	0
40	20250224	180800	307497000	53400	53400	53400	53400	0
41	20250224	180700	307497000	53400	53400	53400	53400	0
42	20250224	180600	307497000	53400	53400	53400	53400	0
43	20250224	180500	307497000	53400	53400	53400	53400	0
44	20250224	180400	307497000	53400	53400	53400	53400	0
45	20250224	180300	307497000	53400	53400	53400	53400	0
46	20250224	180200	307497000	53400	53400	53400	53400	0
47	20250224	180100	307497000	53400	53400	53400	53400	0
48	20250224	180000	307497000	53400	53400	53400	53400	0
49	20250224	175900	307497000	53400	53400	53400	53400	0
50	20250224	175800	307497000	53400	53400	53400	53400	0
51	20250224	175700	307497000	53400	53400	53400	53400	0
52	20250224	175600	307497000	53400	53400	53400	53400	0
53	20250224	175500	307497000	53400	53400	53400	53400	0
54	20250224	175400	307497000	53400	53400	53400	53400	0
55	20250224	175300	307497000	53400	53400	53400	53400	0
56	20250224	175200	307497000	53400	53400	53400	53400	0
57	20250224	175100	307497000	53400	53400	53400	53400	0
58	20250224	175000	307497000	53400	53400	53400	53400	0
59	20250224	174900	307497000	53400	53400	53400	53400	0
60	20250224	174800	307497000	53400	53400	53400	53400	0
61	20250224	174700	307497000	53400	53400	53400	53400	0
62	20250224	174600	307497000	53400	53400	53400	53400	79
63	20250224	174500	307497000	53400	53400	53400	53400	0
64	20250224	174400	307497000	53400	53400	53400	53400	0
65	20250224	174300	307497000	53400	53400	53400	53400	0
66	20250224	174200	307497000	53400	53400	53400	53400	0
67	20250224	174100	307497000	53400	53400	53400	53400	0
68	20250224	174000	307497000	53400	53400	53400	53400	0
69	20250224	173900	307497000	53400	53400	53400	53400	0
70	20250224	173800	307497000	53400	53400	53400	53400	0
71	20250224	173700	307497000	53400	53400	53400	53400	0
72	20250224	173600	307497000	53400	53400	53400	53400	0
73	20250224	173500	307497000	53400	53400	53400	53400	0
74	20250224	173400	307497000	53400	53400	53400	53400	0
75	20250224	173300	307497000	53400	53400	53400	53400	0
76	20250224	173200	307497000	53400	53400	53400	53400	0
77	20250224	173100	307497000	53400	53400	53400	53400	0
78	20250224	173000	307497000	53400	53400	53400	53400	0
79	20250224	172900	307497000	53400	53400	53400	53400	0
80	20250224	172800	307497000	53400	53400	53400	53400	0
81	20250224	172700	307497000	53400	53400	53400	53400	0
82	20250224	172600	307497000	53400	53400	53400	53400	0
83	20250224	172500	307497000	53400	53400	53400	53400	0
84	20250224	172400	307497000	53400	53400	53400	53400	0
85	20250224	172300	307497000	53400	53400	53400	53400	0
86	20250224	172200	307497000	53400	53400	53400	53400	0
87	20250224	172100	307497000	53400	53400	53400	53400	0
88	20250224	172000	307497000	53400	53400	53400	53400	0
89	20250224	171900	307497000	53400	53400	53400	53400	0
90	20250224	171800	307497000	53400	53400	53400	53400	0
91	20250224	171700	307497000	53400	53400	53400	53400	0
92	20250224	171600	307497000	53400	53400	53400	53400	79
93	20250224	171500	307497000	53400	53400	53400	53400	0
94	20250224	171400	307497000	53400	53400	53400	53400	0
95	20250224	171300	307497000	53400	53400	53400	53400	0
96	20250224	171200	307497000	53400	53400	53400	53400	0
97	20250224	171100	307497000	53400	53400	53400	53400	0
98	20250224	171000	307497000	53400	53400	53400	53400	0
99	20250224	170900	307497000	53400	53400	53400	53400	0
100	20250224	170800	307497000	53400	53400	53400	53400	0
101	20250224	170700	307497000	53400	53400	53400	53400	0
102	20250224	170600	307497000	53400	53400	53400	53400	0
103	20250224	170500	307497000	53400	53400	53400	53400	0
104	20250224	170400	307497000	53400	53400	53400	53400	0
105	20250224	170300	307497000	53400	53400	53400	53400	0
106	20250224	170200	307497000	53400	53400	53400	53400	0
107	20250224	170100	307497000	53400	53400	53400	53400	0
108	20250224	170000	307497000	53400	53400	53400	53400	0
109	20250224	165900	307497000	53400	53400	53400	53400	0
110	20250224	165800	307497000	53400	53400	53400	53400	0
111	20250224	165700	307497000	53400	53400	53400	53400	0
112	20250224	165600	307497000	53400	53400	53400	53400	0
113	20250224	165500	307497000	53400	53400	53400	53400	0
114	20250224	165400	307497000	53400	53400	53400	53400	0
115	20250224	165300	307497000	53400	53400	53400	53400	0
116	20250224	165200	307497000	53400	53400	53400	53400	0
117	20250224	165100	307497000	53400	53400	53400	53400	0
118	20250224	165000	307497000	53400	53400	53400	53400	0
119	20250224	164900	307497000	53400	53400	53400	53400	0
120	20250224	164800	307497000	53400	53400	53400	53400	0
121	20250224	164700	307497000	53400	53400	53400	53400	0
122	20250224	164600	307497000	53400	53400	53400	53400	79
123	20250224	164500	307497000	53400	53400	53400	53400	0
124	20250224	164400	307497000	53400	53400	53400	53400	0
125	20250224	164300	307497000	53400	53400	53400	53400	0
126	20250224	164200	307497000	53400	53400	53400	53400	0
127	20250224	164100	307497000	53400	53400	53400	53400	0
128	20250224	164000	307497000	53400	53400	53400	53400	0
129	20250224	163900	307497000	53400	53400	53400	53400	0
130	20250224	163800	307497000	53400	53400	53400	53400	0
131	20250224	163700	307497000	53400	53400	53400	53400	0
132	20250224	163600	307497000	53400	53400	53400	53400	0
133	20250224	163500	307497000	53400	53400	53400	53400	0
134	20250224	163400	307497000	53400	53400	53400	53400	0
135	20250224	163300	307497000	53400	53400	53400	53400	0
136	20250224	163200	307497000	53400	53400	53400	53400	0
137	20250224	163100	307497000	53400	53400	53400	53400	0
138	20250224	163000	307497000	53400	53400	53400	53400	0
139	20250224	162900	307497000	53400	53400	53400	53400	0
140	20250224	162800	307497000	53400	53400	53400	53400	0
141	20250224	162700	307497000	53400	53400	53400	53400	0
142	20250224	162600	307497000	53400	53400	53400	53400	0
143	20250224	162500	307497000	53400	53400	53400	53400	0
144	20250224	162400	307497000	53400	53400	53400	53400	0
145	20250224	162300	307497000	53400	53400	53400	53400	0
146	20250224	162200	307497000	53400	53400	53400	53400	0
147	20250224	162100	307497000	53400	53400	53400	53400	0
148	20250224	162000	307497000	53400	53400	53400	53400	0
149	20250224	161900	307497000	53400	53400	53400	53400	0
150	20250224	161800	307497000	53400	53400	53400	53400	0
151	20250224	161700	307497000	53400	53400	53400	53400	0
152	20250224	161600	307497000	53400	53400	53400	53400	79
153	20250224	161500	307497000	53400	53400	53400	53400	0
154	20250224	161400	307497000	53400	53400	53400	53400	0
155	20250224	161300	307497000	53400	53400	53400	53400	0
156	20250224	161200	307497000	53400	53400	53400	53400	0
157	20250224	161100	307497000	53400	53400	53400	53400	0
158	20250224	161000	307497000	53400	53400	53400	53400	0
159	20250224	160900	307497000	53400	53400	53400	53400	0
160	20250224	160800	307497000	53400	53400	53400	53400	0
161	20250224	160700	307497000	53400	53400	53400	53400	0
162	20250224	160600	307497000	53400	53400	53400	53400	0
163	20250224	160500	307497000	53400	53400	53400	53400	0
164	20250224	160400	307497000	53400	53400	53400	53400	0
165	20250224	160300	307497000	53400	53400	53400	53400	0
166	20250224	160200	307497000	53400	53400	53400	53400	0
167	20250224	160100	307497000	53400	53400	53400	53400	0
168	20250224	160000	307497000	53400	53400	53400	53400	0
169	20250224	155900	307497000	53400	53400	53400	53400	0
170	20250224	155800	307497000	53400	53400	53400	53400	0
171	20250224	155700	307497000	53400	53400	53400	53400	0
172	20250224	155600	307497000	53400	53400	53400	53400	0
173	20250224	155500	307497000	53400	53400	53400	53400	0
174	20250224	155400	307497000	53400	53400	53400	53400	0
175	20250224	155300	307497000	53400	53400	53400	53400	0
176	20250224	155200	307497000	53400	53400	53400	53400	0
177	20250224	155100	307497000	53400	53400	53400	53400	0
178	20250224	155000	307497000	53400	53400	53400	53400	0
179	20250224	154900	307497000	53400	53400	53400	53400	0
180	20250224	154800	307497000	53400	53400	53400	53400	0
181	20250224	154700	307497000	53400	53400	53400	53400	0
182	20250224	154600	307497000	53400	53400	53400	53400	79
183	20250224	154500	307497000	53400	53400	53400	53400	0
184	20250224	154400	307497000	53400	53400	53400	53400	0
185	20250224	154300	307497000	53400	53400	53400	53400	0
186	20250224	154200	307497000	53400	53400	53400	53400	0
187	20250224	154100	307497000	53400	53400	53400	53400	0
188	20250224	154000	307497000	53400	53400	53400	53400	0
189	20250224	153900	307497000	53400	53400	53400	53400	0
190	20250224	153800	307497000	53400	53400	53400	53400	0
191	20250224	153700	307497000	53400	53400	53400	53400	0
192	20250224	153600	307497000	53400	53400	53400	53400	0
193	20250224	153500	307497000	53400	53400	53400	53400	0
194	20250224	153400	307497000	53400	53400	53400	53400	0
195	20250224	153300	307497000	53400	53400	53400	53400	0
196	20250224	153200	307497000	53400	53400	53400	53400	0
197	20250224	153100	307497000	53400	53400	53400	53400	0
198	20250224	153000	307497000	53400	53400	53400	53400	79
199	20250224	152900	303278400	53500	53500	53500	53500	0
200	20250224	152800	303278400	53500	53500	53500	53500	0
201	20250224	152700	303278400	53500	53500	53500	53500	0
202	20250224	152600	303278400	53500	53500	53500	53500	0
203	20250224	152500	303278400	53500	53500	53500	53500	0
204	20250224	152400	303278400	53500	53500	53500	53500	0
205	20250224	152300	303278400	53500	53500	53500	53500	0
206	20250224	152200	303278400	53500	53500	53500	53500	0
207	20250224	152100	303278400	53500	53500	53500	53500	0
208	20250224	152000	303278400	53500	53500	53500	53500	0
209	20250224	151900	303278400	53500	53200	53500	53100	20
210	20250224	151800	302209100	53300	53200	53500	53200	102
211	20250224	151700	296782300	53500	53200	53500	53200	3
212	20250224	151600	296622400	53200	53200	53200	53200	19
213	20250224	151500	295611600	53500	53500	53500	53500	0
214	20250224	151400	295611600	53500	53400	53500	53400	56
215	20250224	151300	292617000	53100	53100	53100	53100	0
216	20250224	151200	292617000	53100	53100	53100	53100	0
217	20250224	151100	292617000	53100	53200	53200	53100	20
218	20250224	151000	291554800	53100	53200	53200	53100	14
219	20250224	150900	290810700	53200	53200	53200	53200	0
220	20250224	150800	290810700	53200	53200	53200	53200	0
221	20250224	150700	290810700	53200	53200	53200	53200	4
222	20250224	150600	290597900	53200	53300	53300	53200	27
223	20250224	150500	289161200	53400	53400	53400	53400	0
224	20250224	150400	289161200	53400	53400	53400	53400	0
225	20250224	150300	289161200	53400	53400	53400	53400	0
226	20250224	150200	289161200	53400	53400	53400	53400	1
227	20250224	150100	289107800	53200	53200	53200	53200	0
228	20250224	150000	289107800	53200	53200	53200	53200	23
229	20250224	145900	287884200	53200	53300	53300	53200	12
230	20250224	145800	287245500	53200	53200	53200	53200	0
231	20250224	145700	287245500	53200	53200	53200	53200	0
232	20250224	145600	287245500	53200	53200	53200	53200	0
233	20250224	145500	287245500	53200	53200	53200	53200	0
234	20250224	145400	287245500	53200	53200	53200	53200	0
235	20250224	145300	287245500	53200	53200	53200	53200	0
236	20250224	145200	287245500	53200	53200	53200	53200	0
237	20250224	145100	287245500	53200	53200	53200	53200	10
238	20250224	145000	286713500	53200	53200	53200	53200	8
239	20250224	144900	286287900	53200	53200	53200	53200	0
240	20250224	144800	286287900	53200	53200	53200	53200	15
241	20250224	144700	285489900	53200	53200	53200	53200	0
242	20250224	144600	285489900	53200	53200	53200	53200	15
243	20250224	144500	284691900	53200	53200	53200	53200	0
244	20250224	144400	284691900	53200	53200	53200	53200	0
245	20250224	144300	284691900	53200	53200	53200	53200	0
246	20250224	144200	284691900	53200	53200	53200	53200	0
247	20250224	144100	284691900	53200	53200	53200	53200	0
248	20250224	144000	284691900	53200	53200	53200	53200	6
249	20250224	143900	284372700	53200	53200	53200	53200	17
250	20250224	143800	283468300	53500	53200	53500	53200	11
251	20250224	143700	282882200	53300	53300	53300	53300	1
252	20250224	143600	282828900	53300	53400	53400	53300	8
253	20250224	143500	282402300	53500	53500	53500	53500	0
254	20250224	143400	282402300	53500	53500	53500	53500	0
255	20250224	143300	282402300	53500	53500	53500	53500	0
256	20250224	143200	282402300	53500	53500	53500	53500	0
257	20250224	143100	282402300	53500	53500	53500	53500	0
258	20250224	143000	282402300	53500	53500	53500	53500	0
259	20250224	142900	282402300	53500	53500	53500	53500	0
260	20250224	142800	282402300	53500	53500	53500	53500	0
261	20250224	142700	282402300	53500	53500	53500	53500	0
262	20250224	142600	282402300	53500	53500	53500	53500	0
263	20250224	142500	282402300	53500	53500	53500	53500	163
264	20250224	142400	273681800	53300	53300	53300	53300	0
265	20250224	142300	273681800	53300	53300	53300	53300	8
266	20250224	142200	273255400	53300	53300	53300	53300	0
267	20250224	142100	273255400	53300	53300	53300	53300	0
268	20250224	142000	273255400	53300	53300	53300	53300	7
269	20250224	141900	272882300	53300	53500	53600	53300	23
270	20250224	141800	271654100	53500	53500	53500	53500	0
271	20250224	141700	271654100	53500	53500	53500	53500	0
272	20250224	141600	271654100	53500	53500	53500	53500	0
273	20250224	141500	271654100	53500	53500	53500	53500	0
274	20250224	141400	271654100	53500	53500	53500	53500	0
275	20250224	141300	271654100	53500	53500	53500	53500	8
276	20250224	141200	271226100	53300	53300	53300	53300	0
277	20250224	141100	271226100	53300	53300	53300	53300	0
278	20250224	141000	271226100	53300	53300	53300	53300	0
279	20250224	140900	271226100	53300	53300	53300	53300	0
280	20250224	140800	271226100	53300	53300	53300	53300	0
281	20250224	140700	271226100	53300	53300	53300	53300	0
282	20250224	140600	271226100	53300	53300	53300	53300	0
283	20250224	140500	271226100	53300	53300	53300	53300	0
284	20250224	140400	271226100	53300	53300	53300	53300	10
285	20250224	140300	270693100	53600	53600	53600	53600	0
286	20250224	140200	270693100	53600	53600	53600	53600	0
287	20250224	140100	270693100	53600	53600	53600	53600	167
288	20250224	140000	261741900	53300	53300	53300	53300	0
289	20250224	135900	261741900	53300	53300	53300	53300	0
290	20250224	135800	261741900	53300	53400	53400	53300	210
291	20250224	135700	250545200	53400	53400	53400	53400	0
292	20250224	135600	250545200	53400	53400	53400	53400	1
293	20250224	135500	250491800	53400	53400	53400	53400	13
294	20250224	135400	249797600	53400	53400	53400	53400	0
295	20250224	135300	249797600	53400	53400	53400	53400	17
296	20250224	135200	248889800	53500	53500	53500	53500	0
297	20250224	135100	248889800	53500	53500	53500	53500	0
298	20250224	135000	248889800	53500	53500	53500	53500	0
299	20250224	134900	248889800	53500	53500	53500	53500	0
300	20250224	134800	248889800	53500	53500	53500	53500	0
301	20250224	134700	248889800	53500	53500	53500	53500	0
302	20250224	134600	248889800	53500	53500	53500	53500	0
303	20250224	134500	248889800	53500	53500	53500	53500	40
304	20250224	134400	246749800	53600	53600	53600	53600	3
305	20250224	134300	246589000	53600	53600	53600	53600	0
306	20250224	134200	246589000	53600	53600	53600	53600	0
307	20250224	134100	246589000	53600	53600	53600	53600	0
308	20250224	134000	246589000	53600	53600	53600	53600	0
309	20250224	133900	246589000	53600	53600	53600	53600	0
310	20250224	133800	246589000	53600	53600	53600	53600	0
311	20250224	133700	246589000	53600	53600	53600	53600	44
312	20250224	133600	244230600	53600	53600	53600	53600	1
313	20250224	133500	244177000	53600	53600	53600	53600	100
314	20250224	133400	238817000	53600	53600	53600	53600	0
315	20250224	133300	238817000	53600	53700	53700	53600	3
316	20250224	133200	238656000	53600	53600	53600	53600	1
317	20250224	133100	238602400	53600	53600	53600	53600	20
318	20250224	133000	237530400	53400	53400	53400	53400	0
319	20250224	132900	237530400	53400	53400	53400	53400	0
320	20250224	132800	237530400	53400	53400	53400	53400	0
321	20250224	132700	237530400	53400	53400	53400	53400	4
322	20250224	132600	237316800	53400	53400	53400	53400	0
323	20250224	132500	237316800	53400	53400	53400	53400	0
324	20250224	132400	237316800	53400	53400	53400	53400	0
325	20250224	132300	237316800	53400	53400	53400	53400	0
326	20250224	132200	237316800	53400	53400	53400	53400	11
327	20250224	132100	236729400	53400	53600	53600	53400	12
328	20250224	132000	236088200	53500	53500	53500	53500	0
329	20250224	131900	236088200	53500	53500	53500	53500	0
330	20250224	131800	236088200	53500	53500	53500	53500	0
331	20250224	131700	236088200	53500	53500	53500	53500	0
332	20250224	131600	236088200	53500	53500	53500	53500	0
333	20250224	131500	236088200	53500	53500	53500	53500	0
334	20250224	131400	236088200	53500	53500	53500	53500	15
335	20250224	131300	235285700	53500	53500	53500	53500	0
336	20250224	131200	235285700	53500	53500	53500	53500	1
337	20250224	131100	235232200	53500	53500	53500	53500	0
338	20250224	131000	235232200	53500	53500	53500	53500	5
339	20250224	130900	234964700	53600	53600	53600	53600	0
340	20250224	130800	234964700	53600	53600	53600	53600	28
341	20250224	130700	233463900	53600	53600	53600	53600	25
342	20250224	130600	232123900	53600	53600	53600	53600	1
343	20250224	130500	232070300	53600	53600	53600	53600	247
344	20250224	130400	218831100	53600	53600	53600	53600	0
345	20250224	130300	218831100	53600	53600	53600	53600	0
346	20250224	130200	218831100	53600	53600	53600	53600	0
347	20250224	130100	218831100	53600	53600	53600	53600	1
348	20250224	130000	218777500	53600	53600	53600	53600	0
349	20250224	125900	218777500	53600	53600	53600	53600	0
350	20250224	125800	218777500	53600	53600	53600	53600	0
351	20250224	125700	218777500	53600	53600	53600	53600	0
352	20250224	125600	218777500	53600	53600	53600	53600	0
353	20250224	125500	218777500	53600	53600	53600	53600	1
354	20250224	125400	218723900	53300	53300	53300	53300	0
355	20250224	125300	218723900	53300	53300	53300	53300	0
356	20250224	125200	218723900	53300	53300	53300	53300	0
357	20250224	125100	218723900	53300	53300	53300	53300	0
358	20250224	125000	218723900	53300	53500	53500	53300	53
359	20250224	124900	215896600	53500	53500	53500	53500	0
360	20250224	124800	215896600	53500	53500	53500	53500	0
361	20250224	124700	215896600	53500	53500	53500	53500	0
362	20250224	124600	215896600	53500	53500	53500	53500	0
363	20250224	124500	215896600	53500	53500	53500	53500	0
364	20250224	124400	215896600	53500	53500	53500	53500	24
365	20250224	124300	214612600	53400	53400	53400	53400	18
366	20250224	124200	213651400	53500	53500	53500	53500	2
367	20250224	124100	213544400	53500	53500	53500	53500	1
368	20250224	124000	213490900	53500	53500	53500	53500	0
369	20250224	123900	213490900	53500	53500	53500	53500	0
370	20250224	123800	213490900	53500	53500	53500	53500	0
371	20250224	123700	213490900	53500	53500	53500	53500	2
372	20250224	123600	213383900	53500	53500	53500	53500	5
373	20250224	123500	213116400	53400	53400	53400	53400	0
374	20250224	123400	213116400	53400	53400	53400	53400	0
375	20250224	123300	213116400	53400	53400	53400	53400	11
376	20250224	123200	212529000	53500	53500	53500	53500	20
377	20250224	123100	211459000	53400	53400	53400	53400	0
378	20250224	123000	211459000	53400	53400	53400	53400	0
379	20250224	122900	211459000	53400	53400	53400	53400	1
380	20250224	122800	211405600	53400	53400	53400	53400	0
381	20250224	122700	211405600	53400	53400	53400	53400	0
382	20250224	122600	211405600	53400	53400	53400	53400	274
383	20250224	122500	196774000	53400	53400	53400	53400	0
384	20250224	122400	196774000	53400	53500	53500	53400	28
385	20250224	122300	195276100	53500	53500	53500	53500	49
386	20250224	122200	192654600	53500	53500	53500	53500	0
387	20250224	122100	192654600	53500	53500	53500	53500	0
388	20250224	122000	192654600	53500	53400	53500	53400	130
389	20250224	121900	185700700	53500	53500	53500	53500	0
390	20250224	121800	185700700	53500	53500	53500	53500	1
391	20250224	121700	185647200	53400	53400	53400	53400	0
392	20250224	121600	185647200	53400	53400	53400	53400	1
393	20250224	121500	185593800	53400	53400	53400	53400	44
394	20250224	121400	183244200	53500	53500	53500	53500	1
395	20250224	121300	183190700	53400	53400	53400	53400	0
396	20250224	121200	183190700	53400	53400	53400	53400	0
397	20250224	121100	183190700	53400	53400	53400	53400	11
398	20250224	121000	182603300	53500	53600	53600	53500	6
399	20250224	120900	182282000	53600	53600	53600	53600	0
400	20250224	120800	182282000	53600	53600	53600	53600	0
401	20250224	120700	182282000	53600	53600	53600	53600	0
402	20250224	120600	182282000	53600	53600	53600	53600	0
403	20250224	120500	182282000	53600	53600	53600	53600	0
404	20250224	120400	182282000	53600	53600	53600	53600	0
405	20250224	120300	182282000	53600	53600	53600	53600	0
406	20250224	120200	182282000	53600	53600	53600	53600	3
407	20250224	120100	182121200	53600	53500	53600	53500	167
408	20250224	120000	173172400	53500	53500	53500	53500	0
409	20250224	115900	173172400	53500	53500	53500	53500	0
410	20250224	115800	173172400	53500	53500	53500	53500	0
411	20250224	115700	173172400	53500	53500	53500	53500	0
412	20250224	115600	173172400	53500	53500	53500	53500	1
413	20250224	115500	173118900	53500	53500	53500	53500	2
414	20250224	115400	173011900	53400	53400	53400	53400	0
415	20250224	115300	173011900	53400	53400	53400	53400	0
416	20250224	115200	173011900	53400	53500	53500	53400	4
417	20250224	115100	172798100	53500	53500	53500	53500	0
418	20250224	115000	172798100	53500	53500	53500	53500	0
419	20250224	114900	172798100	53500	53500	53500	53500	0
420	20250224	114800	172798100	53500	53500	53500	53500	0
421	20250224	114700	172798100	53500	53500	53500	53500	1
422	20250224	114600	172744600	53500	53500	53500	53500	0
423	20250224	114500	172744600	53500	53500	53500	53500	0
424	20250224	114400	172744600	53500	53500	53500	53500	0
425	20250224	114300	172744600	53500	53500	53500	53500	98
426	20250224	114200	167501600	53500	53500	53500	53500	0
427	20250224	114100	167501600	53500	53500	53500	53500	5
428	20250224	114000	167234100	53500	53400	53500	53400	64
429	20250224	113900	163812600	53300	53300	53300	53300	0
430	20250224	113800	163812600	53300	53300	53300	53300	0
431	20250224	113700	163812600	53300	53300	53300	53300	9
432	20250224	113600	163332900	53400	53400	53400	53400	0
433	20250224	113500	163332900	53400	53400	53400	53400	0
434	20250224	113400	163332900	53400	53400	53400	53400	0
435	20250224	113300	163332900	53400	53400	53400	53400	0
436	20250224	113200	163332900	53400	53400	53400	53400	0
437	20250224	113100	163332900	53400	53400	53400	53400	0
438	20250224	113000	163332900	53400	53400	53400	53400	4
439	20250224	112900	163119300	53400	53400	53400	53400	0
440	20250224	112800	163119300	53400	53400	53400	53400	2
441	20250224	112700	163012500	53500	53500	53500	53500	0
442	20250224	112600	163012500	53500	53500	53500	53500	0
443	20250224	112500	163012500	53500	53500	53500	53500	0
444	20250224	112400	163012500	53500	53500	53500	53500	0
445	20250224	112300	163012500	53500	53500	53500	53500	0
446	20250224	112200	163012500	53500	53500	53500	53500	2
447	20250224	112100	162905500	53500	53500	53500	53500	0
448	20250224	112000	162905500	53500	53500	53500	53500	0
449	20250224	111900	162905500	53500	53400	53500	53400	22
450	20250224	111800	161728600	53400	53400	53400	53400	1
451	20250224	111700	161675200	53400	53400	53400	53400	1
452	20250224	111600	161621800	53300	53300	53300	53300	0
453	20250224	111500	161621800	53300	53300	53300	53300	0
454	20250224	111400	161621800	53300	53300	53300	53300	0
455	20250224	111300	161621800	53300	53300	53300	53300	0
456	20250224	111200	161621800	53300	53300	53300	53300	5
457	20250224	111100	161355300	53300	53500	53500	53300	34
458	20250224	111000	159541200	53400	53500	53500	53400	6
459	20250224	110900	159220400	53500	53500	53500	53500	47
460	20250224	110800	156705900	53500	53500	53500	53500	0
461	20250224	110700	156705900	53500	53500	53500	53500	0
462	20250224	110600	156705900	53500	53500	53500	53500	0
463	20250224	110500	156705900	53500	53500	53500	53500	0
464	20250224	110400	156705900	53500	53500	53500	53500	23
465	20250224	110300	155475400	53500	53300	53500	53300	31
466	20250224	110200	153818800	53300	53300	53300	53300	0
467	20250224	110100	153818800	53300	53400	53400	53300	31
468	20250224	110000	152166400	53300	53300	53400	53300	5
469	20250224	105900	151899800	53300	53300	53300	53300	0
470	20250224	105800	151899800	53300	53300	53300	53300	0
471	20250224	105700	151899800	53300	53300	53300	53300	15
472	20250224	105600	151100300	53300	53300	53300	53300	3
473	20250224	105500	150940400	53200	53200	53200	53200	0
474	20250224	105400	150940400	53200	53100	53200	53100	42
475	20250224	105300	148706900	53100	53100	53100	53100	1
476	20250224	105200	148653800	53100	53100	53100	53100	1
477	20250224	105100	148600700	53100	53100	53100	53100	1
478	20250224	105000	148547600	53100	53100	53100	53100	1
479	20250224	104900	148494500	53100	53100	53100	53100	1
480	20250224	104800	148441400	53200	53100	53200	53100	2
481	20250224	104700	148335100	53100	53100	53100	53100	1
482	20250224	104600	148282000	53100	53100	53100	53100	0
483	20250224	104500	148282000	53100	53100	53100	53100	1
484	20250224	104400	148228900	53100	53100	53100	53100	1
485	20250224	104300	148175800	53100	53100	53100	53100	1
486	20250224	104200	148122700	53100	53100	53100	53100	1
487	20250224	104100	148069600	53100	53100	53100	53100	81
488	20250224	104000	143768500	53100	53100	53100	53100	1
489	20250224	103900	143715400	53200	53100	53200	53100	12
490	20250224	103800	143078000	53200	53200	53200	53200	1
491	20250224	103700	143024800	53100	53100	53100	53100	51
492	20250224	103600	140316700	53100	53200	53200	53100	45
493	20250224	103500	137922800	53200	53300	53300	53200	9
494	20250224	103400	137443900	53300	53300	53300	53300	22
495	20250224	103300	136271300	53300	53300	53300	53300	1
496	20250224	103200	136218000	53400	53400	53400	53400	0
497	20250224	103100	136218000	53400	53300	53400	53300	3
498	20250224	103000	136058000	53300	53300	53300	53300	1
499	20250224	102900	136004700	53500	53500	53500	53500	0
500	20250224	102800	136004700	53500	53500	53500	53500	0
501	20250224	102700	136004700	53500	53500	53500	53500	54
502	20250224	102600	133115700	53500	53500	53500	53500	0
503	20250224	102500	133115700	53500	53500	53600	53500	217
504	20250224	102400	121504200	53500	53500	53600	53500	64
505	20250224	102300	118076500	53500	53000	53500	53000	118
506	20250224	102200	111774100	52900	52900	52900	52900	1
507	20250224	102100	111721200	52900	53000	53000	52900	2
508	20250224	102000	111615300	52900	52900	52900	52900	1
509	20250224	101900	111562400	52900	52900	52900	52900	1
510	20250224	101800	111509500	52900	52800	52900	52800	6
511	20250224	101700	111192200	52900	52900	52900	52900	30
512	20250224	101600	109605200	52900	52900	52900	52900	1
513	20250224	101500	109552300	52900	52800	52900	52800	2
514	20250224	101400	109446600	52700	52700	52700	52700	0
515	20250224	101300	109446600	52700	52700	52700	52700	10
516	20250224	101200	108919600	52800	52700	52800	52700	22
517	20250224	101100	107758100	52700	52700	52700	52700	8
518	20250224	101000	107336500	52700	52800	52800	52700	4
519	20250224	100900	107125400	52700	52700	52700	52700	0
520	20250224	100800	107125400	52700	52800	52800	52700	20
521	20250224	100700	106070300	53000	53000	53000	53000	1
522	20250224	100600	106017300	52700	52700	52700	52700	2
523	20250224	100500	105911900	52700	52700	52700	52700	1
524	20250224	100400	105859200	52700	52700	52700	52700	12
525	20250224	100300	105226800	52700	52700	52700	52700	41
526	20250224	100200	103066100	52800	52800	52800	52800	10
527	20250224	100100	102538100	52800	52800	52800	52800	27
528	20250224	100000	101112500	53000	53000	53000	53000	1
529	20250224	095900	101059500	52800	52800	52800	52800	2
530	20250224	095800	100953900	52800	52800	52800	52800	1
531	20250224	095700	100901100	52800	52800	52800	52800	1
532	20250224	095600	100848300	52900	52900	52900	52900	0
533	20250224	095500	100848300	52900	52800	52900	52800	167
534	20250224	095400	92022800	52700	52700	52700	52700	1
535	20250224	095300	91970100	52800	52800	52800	52800	28
536	20250224	095200	90491700	52800	52800	52800	52800	0
537	20250224	095100	90491700	52800	52900	52900	52800	2
538	20250224	095000	90386000	52900	52800	52900	52800	2
539	20250224	094900	90280300	52900	52900	52900	52900	10
540	20250224	094800	89751300	52900	52900	52900	52900	6
541	20250224	094700	89433900	52800	53000	53000	52800	91
542	20250224	094600	84615000	53000	53100	53100	53000	39
543	20250224	094500	82547000	53300	53300	53300	53300	1
544	20250224	094400	82493700	53100	53100	53100	53100	10
545	20250224	094300	81962700	53400	53100	53400	53000	5
546	20250224	094200	81697100	53100	53100	53100	53100	0
547	20250224	094100	81697100	53100	53200	53200	53100	15
548	20250224	094000	80900500	53300	53400	53400	53300	2
549	20250224	093900	80793800	53700	53700	53700	53700	0
550	20250224	093800	80793800	53700	53700	53700	53700	0
551	20250224	093700	80793800	53700	53700	53700	53700	0
552	20250224	093600	80793800	53700	53700	53700	53700	0
553	20250224	093500	80793800	53700	53000	53700	53000	520
554	20250224	093400	52998700	53100	53100	53100	53100	0
555	20250224	093300	52998700	53100	53100	53100	53100	0
556	20250224	093200	52998700	53100	52900	53100	52900	13
557	20250224	093100	52309000	53100	52800	53100	52800	11
558	20250224	093000	51727900	52800	53000	53100	52800	221
559	20250224	092900	40023500	53000	53000	53000	53000	0
560	20250224	092800	40023500	53000	53000	53000	53000	0
561	20250224	092700	40023500	53000	53000	53000	53000	5
562	20250224	092600	39758500	52900	52900	52900	52900	0
563	20250224	092500	39758500	52900	53000	53000	52900	7
564	20250224	092400	39387700	52800	52800	52800	52800	0
565	20250224	092300	39387700	52800	53000	53000	52800	23
566	20250224	092200	38172200	53000	53000	53000	53000	0
567	20250224	092100	38172200	53000	53000	53000	53000	101
568	20250224	092000	32819200	53000	53000	53000	53000	0
569	20250224	091900	32819200	53000	53000	53000	53000	0
570	20250224	091800	32819200	53000	52900	53000	52900	12
571	20250224	091700	32183400	53000	52800	53000	52800	22
572	20250224	091600	31021200	52700	52700	52700	52700	0
573	20250224	091500	31021200	52700	52600	52700	52600	27
574	20250224	091400	29598400	52600	52600	52600	52600	0
575	20250224	091300	29598400	52600	52600	52600	52600	2
576	20250224	091200	29493200	52600	52600	52600	52600	11
577	20250224	091100	28914600	52600	52600	52600	52600	2
578	20250224	091000	28809400	52700	52700	52700	52600	40
579	20250224	090900	26702000	52700	52700	52700	52700	32
580	20250224	090800	25015600	52600	52700	52700	52600	17
581	20250224	090700	24121200	52700	52700	52700	52600	156
582	20250224	090600	15909000	52800	52700	52800	52700	14
583	20250224	090500	15170700	52700	52700	52700	52700	10
584	20250224	090400	14643700	52600	52600	52600	52600	0
585	20250224	090300	14643700	52600	52700	52700	52600	10
586	20250224	090200	14117500	52700	53000	53400	52700	189
587	20250224	090100	4106400	52800	52800	52800	52800	1
588	20250224	090000	4053600	52800	53500	53500	52800	76