KissMeData/120030/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	201300	121255000	97800	97800	97800	97800	20
3	20240227	201200	121255000	97800	97800	97800	97800	0
4	20240227	201100	121255000	97800	97800	97800	97800	0
5	20240227	201000	121255000	97800	97800	97800	97800	0
6	20240227	200900	121255000	97800	97800	97800	97800	0
7	20240227	200800	121255000	97800	97800	97800	97800	0
8	20240227	200700	121255000	97800	97800	97800	97800	0
9	20240227	200600	121255000	97800	97800	97800	97800	0
10	20240227	200500	121255000	97800	97800	97800	97800	0
11	20240227	200400	121255000	97800	97800	97800	97800	0
12	20240227	200300	121255000	97800	97800	97800	97800	0
13	20240227	200200	121255000	97800	97800	97800	97800	0
14	20240227	200100	121255000	97800	97800	97800	97800	0
15	20240227	200000	121255000	97800	97800	97800	97800	0
16	20240227	195900	121255000	97800	97800	97800	97800	0
17	20240227	195800	121255000	97800	97800	97800	97800	0
18	20240227	195700	121255000	97800	97800	97800	97800	0
19	20240227	195600	121255000	97800	97800	97800	97800	0
20	20240227	195500	121255000	97800	97800	97800	97800	0
21	20240227	195400	121255000	97800	97800	97800	97800	0
22	20240227	195300	121255000	97800	97800	97800	97800	0
23	20240227	195200	121255000	97800	97800	97800	97800	0
24	20240227	195100	121255000	97800	97800	97800	97800	0
25	20240227	195000	121255000	97800	97800	97800	97800	0
26	20240227	194900	121255000	97800	97800	97800	97800	0
27	20240227	194800	121255000	97800	97800	97800	97800	0
28	20240227	194700	121255000	97800	97800	97800	97800	0
29	20240227	194600	121255000	97800	97800	97800	97800	0
30	20240227	194500	121255000	97800	97800	97800	97800	0
31	20240227	194400	121255000	97800	97800	97800	97800	0
32	20240227	194300	121255000	97800	97800	97800	97800	20
33	20240227	194200	121255000	97800	97800	97800	97800	0
34	20240227	194100	121255000	97800	97800	97800	97800	0
35	20240227	194000	121255000	97800	97800	97800	97800	0
36	20240227	193900	121255000	97800	97800	97800	97800	0
37	20240227	193800	121255000	97800	97800	97800	97800	0
38	20240227	193700	121255000	97800	97800	97800	97800	0
39	20240227	193600	121255000	97800	97800	97800	97800	0
40	20240227	193500	121255000	97800	97800	97800	97800	0
41	20240227	193400	121255000	97800	97800	97800	97800	0
42	20240227	193300	121255000	97800	97800	97800	97800	0
43	20240227	193200	121255000	97800	97800	97800	97800	0
44	20240227	193100	121255000	97800	97800	97800	97800	0
45	20240227	193000	121255000	97800	97800	97800	97800	0
46	20240227	192900	121255000	97800	97800	97800	97800	0
47	20240227	192800	121255000	97800	97800	97800	97800	0
48	20240227	192700	121255000	97800	97800	97800	97800	0
49	20240227	192600	121255000	97800	97800	97800	97800	0
50	20240227	192500	121255000	97800	97800	97800	97800	0
51	20240227	192400	121255000	97800	97800	97800	97800	0
52	20240227	192300	121255000	97800	97800	97800	97800	0
53	20240227	192200	121255000	97800	97800	97800	97800	0
54	20240227	192100	121255000	97800	97800	97800	97800	0
55	20240227	192000	121255000	97800	97800	97800	97800	0
56	20240227	191900	121255000	97800	97800	97800	97800	0
57	20240227	191800	121255000	97800	97800	97800	97800	0
58	20240227	191700	121255000	97800	97800	97800	97800	0
59	20240227	191600	121255000	97800	97800	97800	97800	0
60	20240227	191500	121255000	97800	97800	97800	97800	0
61	20240227	191400	121255000	97800	97800	97800	97800	0
62	20240227	191300	121255000	97800	97800	97800	97800	20
63	20240227	191200	121255000	97800	97800	97800	97800	0
64	20240227	191100	121255000	97800	97800	97800	97800	0
65	20240227	191000	121255000	97800	97800	97800	97800	0
66	20240227	190900	121255000	97800	97800	97800	97800	0
67	20240227	190800	121255000	97800	97800	97800	97800	0
68	20240227	190700	121255000	97800	97800	97800	97800	0
69	20240227	190600	121255000	97800	97800	97800	97800	0
70	20240227	190500	121255000	97800	97800	97800	97800	0
71	20240227	190400	121255000	97800	97800	97800	97800	0
72	20240227	190300	121255000	97800	97800	97800	97800	0
73	20240227	190200	121255000	97800	97800	97800	97800	0
74	20240227	190100	121255000	97800	97800	97800	97800	0
75	20240227	190000	121255000	97800	97800	97800	97800	0
76	20240227	185900	121255000	97800	97800	97800	97800	0
77	20240227	185800	121255000	97800	97800	97800	97800	0
78	20240227	185700	121255000	97800	97800	97800	97800	0
79	20240227	185600	121255000	97800	97800	97800	97800	0
80	20240227	185500	121255000	97800	97800	97800	97800	0
81	20240227	185400	121255000	97800	97800	97800	97800	0
82	20240227	185300	121255000	97800	97800	97800	97800	0
83	20240227	185200	121255000	97800	97800	97800	97800	0
84	20240227	185100	121255000	97800	97800	97800	97800	0
85	20240227	185000	121255000	97800	97800	97800	97800	0
86	20240227	184900	121255000	97800	97800	97800	97800	0
87	20240227	184800	121255000	97800	97800	97800	97800	0
88	20240227	184700	121255000	97800	97800	97800	97800	0
89	20240227	184600	121255000	97800	97800	97800	97800	0
90	20240227	184500	121255000	97800	97800	97800	97800	0
91	20240227	184400	121255000	97800	97800	97800	97800	0
92	20240227	184300	121255000	97800	97800	97800	97800	20
93	20240227	184200	121255000	97800	97800	97800	97800	0
94	20240227	184100	121255000	97800	97800	97800	97800	0
95	20240227	184000	121255000	97800	97800	97800	97800	0
96	20240227	183900	121255000	97800	97800	97800	97800	0
97	20240227	183800	121255000	97800	97800	97800	97800	0
98	20240227	183700	121255000	97800	97800	97800	97800	0
99	20240227	183600	121255000	97800	97800	97800	97800	0
100	20240227	183500	121255000	97800	97800	97800	97800	0
101	20240227	183400	121255000	97800	97800	97800	97800	0
102	20240227	183300	121255000	97800	97800	97800	97800	0
103	20240227	183200	121255000	97800	97800	97800	97800	0
104	20240227	183100	121255000	97800	97800	97800	97800	0
105	20240227	183000	121255000	97800	97800	97800	97800	0
106	20240227	182900	121255000	97800	97800	97800	97800	0
107	20240227	182800	121255000	97800	97800	97800	97800	0
108	20240227	182700	121255000	97800	97800	97800	97800	0
109	20240227	182600	121255000	97800	97800	97800	97800	0
110	20240227	182500	121255000	97800	97800	97800	97800	0
111	20240227	182400	121255000	97800	97800	97800	97800	0
112	20240227	182300	121255000	97800	97800	97800	97800	0
113	20240227	182200	121255000	97800	97800	97800	97800	0
114	20240227	182100	121255000	97800	97800	97800	97800	0
115	20240227	182000	121255000	97800	97800	97800	97800	0
116	20240227	181900	121255000	97800	97800	97800	97800	0
117	20240227	181800	121255000	97800	97800	97800	97800	0
118	20240227	181700	121255000	97800	97800	97800	97800	0
119	20240227	181600	121255000	97800	97800	97800	97800	0
120	20240227	181500	121255000	97800	97800	97800	97800	0
121	20240227	181400	121255000	97800	97800	97800	97800	0
122	20240227	181300	121255000	97800	97800	97800	97800	20
123	20240227	181200	121255000	97800	97800	97800	97800	0
124	20240227	181100	121255000	97800	97800	97800	97800	0
125	20240227	181000	121255000	97800	97800	97800	97800	0
126	20240227	180900	121255000	97800	97800	97800	97800	0
127	20240227	180800	121255000	97800	97800	97800	97800	0
128	20240227	180700	121255000	97800	97800	97800	97800	0
129	20240227	180600	121255000	97800	97800	97800	97800	0
130	20240227	180500	121255000	97800	97800	97800	97800	0
131	20240227	180400	121255000	97800	97800	97800	97800	0
132	20240227	180300	121255000	97800	97800	97800	97800	0
133	20240227	180200	121255000	97800	97800	97800	97800	0
134	20240227	180100	121255000	97800	97800	97800	97800	0
135	20240227	180000	121255000	97800	97800	97800	97800	0
136	20240227	175900	121255000	97800	97800	97800	97800	0
137	20240227	175800	121255000	97800	97800	97800	97800	0
138	20240227	175700	121255000	97800	97800	97800	97800	0
139	20240227	175600	121255000	97800	97800	97800	97800	0
140	20240227	175500	121255000	97800	97800	97800	97800	0
141	20240227	175400	121255000	97800	97800	97800	97800	0
142	20240227	175300	121255000	97800	97800	97800	97800	0
143	20240227	175200	121255000	97800	97800	97800	97800	0
144	20240227	175100	121255000	97800	97800	97800	97800	0
145	20240227	175000	121255000	97800	97800	97800	97800	0
146	20240227	174900	121255000	97800	97800	97800	97800	0
147	20240227	174800	121255000	97800	97800	97800	97800	0
148	20240227	174700	121255000	97800	97800	97800	97800	0
149	20240227	174600	121255000	97800	97800	97800	97800	0
150	20240227	174500	121255000	97800	97800	97800	97800	0
151	20240227	174400	121255000	97800	97800	97800	97800	0
152	20240227	174300	121255000	97800	97800	97800	97800	20
153	20240227	174200	121255000	97800	97800	97800	97800	0
154	20240227	174100	121255000	97800	97800	97800	97800	0
155	20240227	174000	121255000	97800	97800	97800	97800	0
156	20240227	173900	121255000	97800	97800	97800	97800	0
157	20240227	173800	121255000	97800	97800	97800	97800	0
158	20240227	173700	121255000	97800	97800	97800	97800	0
159	20240227	173600	121255000	97800	97800	97800	97800	0
160	20240227	173500	121255000	97800	97800	97800	97800	0
161	20240227	173400	121255000	97800	97800	97800	97800	0
162	20240227	173300	121255000	97800	97800	97800	97800	0
163	20240227	173200	121255000	97800	97800	97800	97800	0
164	20240227	173100	121255000	97800	97800	97800	97800	0
165	20240227	173000	121255000	97800	97800	97800	97800	0
166	20240227	172900	121255000	97800	97800	97800	97800	0
167	20240227	172800	121255000	97800	97800	97800	97800	0
168	20240227	172700	121255000	97800	97800	97800	97800	0
169	20240227	172600	121255000	97800	97800	97800	97800	0
170	20240227	172500	121255000	97800	97800	97800	97800	0
171	20240227	172400	121255000	97800	97800	97800	97800	0
172	20240227	172300	121255000	97800	97800	97800	97800	0
173	20240227	172200	121255000	97800	97800	97800	97800	0
174	20240227	172100	121255000	97800	97800	97800	97800	0
175	20240227	172000	121255000	97800	97800	97800	97800	0
176	20240227	171900	121255000	97800	97800	97800	97800	0
177	20240227	171800	121255000	97800	97800	97800	97800	0
178	20240227	171700	121255000	97800	97800	97800	97800	0
179	20240227	171600	121255000	97800	97800	97800	97800	0
180	20240227	171500	121255000	97800	97800	97800	97800	0
181	20240227	171400	121255000	97800	97800	97800	97800	0
182	20240227	171300	121255000	97800	97800	97800	97800	20
183	20240227	171200	121255000	97800	97800	97800	97800	0
184	20240227	171100	121255000	97800	97800	97800	97800	0
185	20240227	171000	121255000	97800	97800	97800	97800	0
186	20240227	170900	121255000	97800	97800	97800	97800	0
187	20240227	170800	121255000	97800	97800	97800	97800	0
188	20240227	170700	121255000	97800	97800	97800	97800	0
189	20240227	170600	121255000	97800	97800	97800	97800	0
190	20240227	170500	121255000	97800	97800	97800	97800	0
191	20240227	170400	121255000	97800	97800	97800	97800	0
192	20240227	170300	121255000	97800	97800	97800	97800	0
193	20240227	170200	121255000	97800	97800	97800	97800	0
194	20240227	170100	121255000	97800	97800	97800	97800	0
195	20240227	170000	121255000	97800	97800	97800	97800	0
196	20240227	165900	121255000	97800	97800	97800	97800	0
197	20240227	165800	121255000	97800	97800	97800	97800	0
198	20240227	165700	121255000	97800	97800	97800	97800	0
199	20240227	165600	121255000	97800	97800	97800	97800	0
200	20240227	165500	121255000	97800	97800	97800	97800	0
201	20240227	165400	121255000	97800	97800	97800	97800	0
202	20240227	165300	121255000	97800	97800	97800	97800	0
203	20240227	165200	121255000	97800	97800	97800	97800	0
204	20240227	165100	121255000	97800	97800	97800	97800	0
205	20240227	165000	121255000	97800	97800	97800	97800	0
206	20240227	164900	121255000	97800	97800	97800	97800	0
207	20240227	164800	121255000	97800	97800	97800	97800	0
208	20240227	164700	121255000	97800	97800	97800	97800	0
209	20240227	164600	121255000	97800	97800	97800	97800	0
210	20240227	164500	121255000	97800	97800	97800	97800	0
211	20240227	164400	121255000	97800	97800	97800	97800	0
212	20240227	164300	121255000	97800	97800	97800	97800	20
213	20240227	164200	121255000	97800	97800	97800	97800	0
214	20240227	164100	121255000	97800	97800	97800	97800	0
215	20240227	164000	121255000	97800	97800	97800	97800	0
216	20240227	163900	121255000	97800	97800	97800	97800	0
217	20240227	163800	121255000	97800	97800	97800	97800	0
218	20240227	163700	121255000	97800	97800	97800	97800	0
219	20240227	163600	121255000	97800	97800	97800	97800	0
220	20240227	163500	121255000	97800	97800	97800	97800	0
221	20240227	163400	121255000	97800	97800	97800	97800	0
222	20240227	163300	121255000	97800	97800	97800	97800	0
223	20240227	163200	121255000	97800	97800	97800	97800	0
224	20240227	163100	121255000	97800	97800	97800	97800	0
225	20240227	163000	121255000	97800	97800	97800	97800	0
226	20240227	162900	121255000	97800	97800	97800	97800	0
227	20240227	162800	121255000	97800	97800	97800	97800	0
228	20240227	162700	121255000	97800	97800	97800	97800	0
229	20240227	162600	121255000	97800	97800	97800	97800	0
230	20240227	162500	121255000	97800	97800	97800	97800	0
231	20240227	162400	121255000	97800	97800	97800	97800	0
232	20240227	162300	121255000	97800	97800	97800	97800	0
233	20240227	162200	121255000	97800	97800	97800	97800	0
234	20240227	162100	121255000	97800	97800	97800	97800	0
235	20240227	162000	121255000	97800	97800	97800	97800	0
236	20240227	161900	121255000	97800	97800	97800	97800	0
237	20240227	161800	121255000	97800	97800	97800	97800	0
238	20240227	161700	121255000	97800	97800	97800	97800	0
239	20240227	161600	121255000	97800	97800	97800	97800	0
240	20240227	161500	121255000	97800	97800	97800	97800	0
241	20240227	161400	121255000	97800	97800	97800	97800	0
242	20240227	161300	121255000	97800	97800	97800	97800	20
243	20240227	161200	121255000	97800	97800	97800	97800	0
244	20240227	161100	121255000	97800	97800	97800	97800	0
245	20240227	161000	121255000	97800	97800	97800	97800	0
246	20240227	160900	121255000	97800	97800	97800	97800	0
247	20240227	160800	121255000	97800	97800	97800	97800	0
248	20240227	160700	121255000	97800	97800	97800	97800	0
249	20240227	160600	121255000	97800	97800	97800	97800	0
250	20240227	160500	121255000	97800	97800	97800	97800	0
251	20240227	160400	121255000	97800	97800	97800	97800	0
252	20240227	160300	121255000	97800	97800	97800	97800	0
253	20240227	160200	121255000	97800	97800	97800	97800	0
254	20240227	160100	121255000	97800	97800	97800	97800	0
255	20240227	160000	121255000	97800	97800	97800	97800	0
256	20240227	155900	121255000	97800	97800	97800	97800	0
257	20240227	155800	121255000	97800	97800	97800	97800	0
258	20240227	155700	121255000	97800	97800	97800	97800	0
259	20240227	155600	121255000	97800	97800	97800	97800	0
260	20240227	155500	121255000	97800	97800	97800	97800	0
261	20240227	155400	121255000	97800	97800	97800	97800	0
262	20240227	155300	121255000	97800	97800	97800	97800	0
263	20240227	155200	121255000	97800	97800	97800	97800	0
264	20240227	155100	121255000	97800	97800	97800	97800	0
265	20240227	155000	121255000	97800	97800	97800	97800	0
266	20240227	154900	121255000	97800	97800	97800	97800	0
267	20240227	154800	121255000	97800	97800	97800	97800	0
268	20240227	154700	121255000	97800	97800	97800	97800	0
269	20240227	154600	121255000	97800	97800	97800	97800	0
270	20240227	154500	121255000	97800	97800	97800	97800	0
271	20240227	154400	121255000	97800	97800	97800	97800	0
272	20240227	154300	121255000	97800	97800	97800	97800	20
273	20240227	154200	121255000	97800	97800	97800	97800	0
274	20240227	154100	121255000	97800	97800	97800	97800	0
275	20240227	154000	121255000	97800	97800	97800	97800	0
276	20240227	153900	121255000	97800	97800	97800	97800	0
277	20240227	153800	121255000	97800	97800	97800	97800	0
278	20240227	153700	121255000	97800	97800	97800	97800	0
279	20240227	153600	121255000	97800	97800	97800	97800	0
280	20240227	153500	121255000	97800	97800	97800	97800	0
281	20240227	153400	121255000	97800	97800	97800	97800	0
282	20240227	153300	121255000	97800	97800	97800	97800	0
283	20240227	153200	121255000	97800	97800	97800	97800	0
284	20240227	153100	121255000	97800	97800	97800	97800	0
285	20240227	153000	121255000	97800	97800	97800	97800	20
286	20240227	152900	119299000	97900	97900	97900	97900	0
287	20240227	152800	119299000	97900	97900	97900	97900	0
288	20240227	152700	119299000	97900	97900	97900	97900	0
289	20240227	152600	119299000	97900	97900	97900	97900	0
290	20240227	152500	119299000	97900	97900	97900	97900	0
291	20240227	152400	119299000	97900	97900	97900	97900	0
292	20240227	152300	119299000	97900	97900	97900	97900	0
293	20240227	152200	119299000	97900	97900	97900	97900	0
294	20240227	152100	119299000	97900	97900	97900	97900	0
295	20240227	152000	119299000	97900	97900	97900	97900	0
296	20240227	151900	119299000	97900	97900	97900	97900	3
297	20240227	151800	119005300	97900	97900	97900	97900	7
298	20240227	151700	118320000	97900	97900	97900	97900	3
299	20240227	151600	118026300	97900	97900	97900	97900	0
300	20240227	151500	118026300	97900	97900	97900	97900	1
301	20240227	151400	117928400	97900	97900	97900	97900	9
302	20240227	151300	117047300	97900	97900	97900	97900	0
303	20240227	151200	117047300	97900	97900	97900	97900	10
304	20240227	151100	116068300	97900	97900	97900	97900	13
305	20240227	151000	114795600	98100	98100	98100	98100	0
306	20240227	150900	114795600	98100	98100	98100	98100	0
307	20240227	150800	114795600	98100	97900	98100	97900	13
308	20240227	150700	113520500	97800	97800	97800	97800	1
309	20240227	150600	113422700	97800	97800	97800	97800	8
310	20240227	150500	112640300	97900	97900	97900	97900	5
311	20240227	150400	112150800	98100	98100	98100	98100	0
312	20240227	150300	112150800	98100	98100	98100	98100	0
313	20240227	150200	112150800	98100	98100	98100	98100	0
314	20240227	150100	112150800	98100	98100	98100	98100	0
315	20240227	150000	112150800	98100	98100	98100	98100	1
316	20240227	145900	112052700	97900	97900	97900	97900	50
317	20240227	145800	107157700	97800	97800	97800	97800	14
318	20240227	145700	105788500	97800	97800	97800	97800	0
319	20240227	145600	105788500	97800	98100	98100	97800	3
320	20240227	145500	105494800	98000	98000	98000	98000	1
321	20240227	145400	105396800	97800	97800	97800	97800	0
322	20240227	145300	105396800	97800	97800	97800	97800	0
323	20240227	145200	105396800	97800	97800	97800	97800	0
324	20240227	145100	105396800	97800	97800	97800	97800	0
325	20240227	145000	105396800	97800	97800	97800	97800	0
326	20240227	144900	105396800	97800	97800	97800	97800	0
327	20240227	144800	105396800	97800	97800	97800	97800	1
328	20240227	144700	105299000	97800	97800	97800	97800	0
329	20240227	144600	105299000	97800	97800	97800	97800	0
330	20240227	144500	105299000	97800	97800	97800	97800	0
331	20240227	144400	105299000	97800	97800	97800	97800	0
332	20240227	144300	105299000	97800	97800	97800	97800	0
333	20240227	144200	105299000	97800	97800	97800	97800	0
334	20240227	144100	105299000	97800	97800	97800	97800	0
335	20240227	144000	105299000	97800	97800	97800	97800	11
336	20240227	143900	104223200	97800	97800	97800	97800	1
337	20240227	143800	104125400	97800	97800	97800	97800	0
338	20240227	143700	104125400	97800	97800	97800	97800	0
339	20240227	143600	104125400	97800	97800	97800	97800	0
340	20240227	143500	104125400	97800	97800	97800	97800	0
341	20240227	143400	104125400	97800	97800	97800	97800	0
342	20240227	143300	104125400	97800	97800	97800	97800	1
343	20240227	143200	104027600	97900	97900	97900	97900	1
344	20240227	143100	103929700	97900	97900	97900	97900	0
345	20240227	143000	103929700	97900	97900	97900	97900	0
346	20240227	142900	103929700	97900	97900	97900	97900	17
347	20240227	142800	102265400	98200	98200	98200	98200	1
348	20240227	142700	102167200	98200	98200	98200	98200	0
349	20240227	142600	102167200	98200	98200	98200	98200	0
350	20240227	142500	102167200	98200	98200	98200	98200	1
351	20240227	142400	102069000	98200	98200	98200	98200	0
352	20240227	142300	102069000	98200	98200	98200	98200	0
353	20240227	142200	102069000	98200	98200	98200	98200	0
354	20240227	142100	102069000	98200	98200	98200	98200	1
355	20240227	142000	101970800	98200	98200	98200	98200	0
356	20240227	141900	101970800	98200	98200	98200	98200	0
357	20240227	141800	101970800	98200	98200	98200	98200	1
358	20240227	141700	101872600	98200	98200	98200	98200	0
359	20240227	141600	101872600	98200	98200	98200	98200	0
360	20240227	141500	101872600	98200	98200	98200	98200	0
361	20240227	141400	101872600	98200	98200	98200	98200	1
362	20240227	141300	101774400	98200	98200	98200	98200	26
363	20240227	141200	99221200	98300	98300	98300	98300	0
364	20240227	141100	99221200	98300	98300	98300	98300	1
365	20240227	141000	99122900	98300	98300	98300	98300	1
366	20240227	140900	99024600	98200	98200	98200	98200	0
367	20240227	140800	99024600	98200	98200	98200	98200	0
368	20240227	140700	99024600	98200	98200	98200	98200	0
369	20240227	140600	99024600	98200	98200	98200	98200	5
370	20240227	140500	98533600	98200	98200	98200	98200	18
371	20240227	140400	96766000	98200	98200	98200	98200	1
372	20240227	140300	96667800	98200	98100	98200	98100	33
373	20240227	140200	93429100	98000	98000	98000	98000	12
374	20240227	140100	92253100	98000	98000	98000	98000	0
375	20240227	140000	92253100	98000	98000	98000	98000	0
376	20240227	135900	92253100	98000	98000	98000	98000	0
377	20240227	135800	92253100	98000	98000	98000	98000	0
378	20240227	135700	92253100	98000	98000	98000	98000	0
379	20240227	135600	92253100	98000	98000	98000	98000	0
380	20240227	135500	92253100	98000	98000	98000	98000	0
381	20240227	135400	92253100	98000	98000	98000	98000	0
382	20240227	135300	92253100	98000	98000	98000	98000	0
383	20240227	135200	92253100	98000	98000	98000	98000	0
384	20240227	135100	92253100	98000	98200	98200	98000	6
385	20240227	135000	91664100	98000	98000	98000	98000	0
386	20240227	134900	91664100	98000	98000	98000	98000	0
387	20240227	134800	91664100	98000	98000	98000	98000	0
388	20240227	134700	91664100	98000	98000	98000	98000	2
389	20240227	134600	91468100	98100	98200	98200	98100	3
390	20240227	134500	91173700	98200	98200	98200	98200	0
391	20240227	134400	91173700	98200	98200	98200	98200	0
392	20240227	134300	91173700	98200	98200	98200	98200	1
393	20240227	134200	91075500	98200	98200	98200	98200	0
394	20240227	134100	91075500	98200	98200	98200	98200	0
395	20240227	134000	91075500	98200	98200	98200	98200	0
396	20240227	133900	91075500	98200	98200	98200	98200	1
397	20240227	133800	90977300	98200	98200	98200	98200	0
398	20240227	133700	90977300	98200	98200	98200	98200	14
399	20240227	133600	89602500	98300	98300	98300	98300	0
400	20240227	133500	89602500	98300	98300	98300	98300	1
401	20240227	133400	89504200	98200	98200	98200	98200	0
402	20240227	133300	89504200	98200	98200	98200	98200	0
403	20240227	133200	89504200	98200	98200	98200	98200	0
404	20240227	133100	89504200	98200	98200	98200	98200	5
405	20240227	133000	89013200	98200	98200	98200	98200	1
406	20240227	132900	88915000	98200	98200	98200	98200	4
407	20240227	132800	88522200	98200	98200	98200	98200	0
408	20240227	132700	88522200	98200	98200	98200	98200	0
409	20240227	132600	88522200	98200	98200	98200	98200	98
410	20240227	132500	78898600	98200	98200	98200	98200	2
411	20240227	132400	78702200	98200	98200	98200	98200	0
412	20240227	132300	78702200	98200	98200	98200	98200	4
413	20240227	132200	78309400	98200	98200	98200	98200	2
414	20240227	132100	78113000	98200	98200	98200	98200	1
415	20240227	132000	78014800	98200	98200	98200	98200	0
416	20240227	131900	78014800	98200	98200	98200	98200	0
417	20240227	131800	78014800	98200	98200	98200	98200	2
418	20240227	131700	77818400	98200	98200	98200	98200	1
419	20240227	131600	77720200	98200	98200	98200	98200	0
420	20240227	131500	77720200	98200	98200	98200	98200	0
421	20240227	131400	77720200	98200	98200	98200	98200	1
422	20240227	131300	77622000	98100	98100	98100	98100	0
423	20240227	131200	77622000	98100	98100	98100	98100	0
424	20240227	131100	77622000	98100	98100	98100	98100	0
425	20240227	131000	77622000	98100	98100	98100	98100	0
426	20240227	130900	77622000	98100	98100	98100	98100	0
427	20240227	130800	77622000	98100	98100	98100	98100	0
428	20240227	130700	77622000	98100	98100	98100	98100	2
429	20240227	130600	77425800	98100	98100	98100	98100	0
430	20240227	130500	77425800	98100	98100	98100	98100	0
431	20240227	130400	77425800	98100	98100	98100	98100	1
432	20240227	130300	77327700	98000	98000	98000	98000	0
433	20240227	130200	77327700	98000	98000	98000	98000	0
434	20240227	130100	77327700	98000	98000	98000	98000	0
435	20240227	130000	77327700	98000	98000	98000	98000	0
436	20240227	125900	77327700	98000	98000	98000	98000	27
437	20240227	125800	74681700	98000	98000	98000	98000	0
438	20240227	125700	74681700	98000	98000	98000	98000	0
439	20240227	125600	74681700	98000	98000	98000	98000	3
440	20240227	125500	74387700	98000	98000	98000	98000	0
441	20240227	125400	74387700	98000	98000	98000	98000	0
442	20240227	125300	74387700	98000	98000	98000	98000	1
443	20240227	125200	74289700	98000	98000	98000	98000	0
444	20240227	125100	74289700	98000	97800	98000	97800	8
445	20240227	125000	73505900	97700	97700	97700	97700	1
446	20240227	124900	73408200	98000	98000	98000	98000	12
447	20240227	124800	72232200	98000	98000	98000	98000	0
448	20240227	124700	72232200	98000	98000	98000	98000	0
449	20240227	124600	72232200	98000	97700	98000	97700	50
450	20240227	124500	67335500	97500	97500	97500	97500	0
451	20240227	124400	67335500	97500	97500	97500	97500	0
452	20240227	124300	67335500	97500	97500	97500	97500	0
453	20240227	124200	67335500	97500	97500	97500	97500	0
454	20240227	124100	67335500	97500	97500	97500	97500	0
455	20240227	124000	67335500	97500	97500	97500	97500	0
456	20240227	123900	67335500	97500	97500	97500	97500	0
457	20240227	123800	67335500	97500	97500	97500	97500	0
458	20240227	123700	67335500	97500	97500	97500	97500	0
459	20240227	123600	67335500	97500	97500	97500	97500	0
460	20240227	123500	67335500	97500	97500	97500	97500	0
461	20240227	123400	67335500	97500	97500	97500	97500	0
462	20240227	123300	67335500	97500	97500	97500	97500	0
463	20240227	123200	67335500	97500	97500	97500	97500	0
464	20240227	123100	67335500	97500	97500	97500	97500	0
465	20240227	123000	67335500	97500	97500	97500	97500	0
466	20240227	122900	67335500	97500	97500	97500	97500	0
467	20240227	122800	67335500	97500	97500	97500	97500	0
468	20240227	122700	67335500	97500	97500	97500	97500	0
469	20240227	122600	67335500	97500	97500	97500	97500	0
470	20240227	122500	67335500	97500	97500	97500	97500	0
471	20240227	122400	67335500	97500	97500	97500	97500	0
472	20240227	122300	67335500	97500	97500	97500	97500	0
473	20240227	122200	67335500	97500	97500	97500	97500	0
474	20240227	122100	67335500	97500	97500	97500	97500	0
475	20240227	122000	67335500	97500	97500	97500	97500	0
476	20240227	121900	67335500	97500	97500	97500	97500	0
477	20240227	121800	67335500	97500	97500	97500	97500	0
478	20240227	121700	67335500	97500	97500	97500	97500	0
479	20240227	121600	67335500	97500	97500	97500	97500	0
480	20240227	121500	67335500	97500	97500	97500	97500	0
481	20240227	121400	67335500	97500	97500	97500	97500	0
482	20240227	121300	67335500	97500	97500	97500	97500	0
483	20240227	121200	67335500	97500	97500	97500	97500	0
484	20240227	121100	67335500	97500	97500	97500	97500	0
485	20240227	121000	67335500	97500	97500	97500	97500	0
486	20240227	120900	67335500	97500	97500	97500	97500	0
487	20240227	120800	67335500	97500	97500	97500	97500	0
488	20240227	120700	67335500	97500	97500	97500	97500	0
489	20240227	120600	67335500	97500	97500	97500	97500	0
490	20240227	120500	67335500	97500	97500	97500	97500	0
491	20240227	120400	67335500	97500	97500	97500	97500	0
492	20240227	120300	67335500	97500	97500	97500	97500	0
493	20240227	120200	67335500	97500	97500	97500	97500	0
494	20240227	120100	67335500	97500	97500	97500	97500	0
495	20240227	120000	67335500	97500	97500	97500	97500	0
496	20240227	115900	67335500	97500	97500	97500	97500	0
497	20240227	115800	67335500	97500	97500	97500	97500	0
498	20240227	115700	67335500	97500	97500	97500	97500	0
499	20240227	115600	67335500	97500	97500	97500	97500	10
500	20240227	115500	66360500	97500	97500	97500	97500	1
501	20240227	115400	66263000	97900	97900	97900	97900	0
502	20240227	115300	66263000	97900	97900	97900	97900	2
503	20240227	115200	66067200	97500	97500	97500	97500	0
504	20240227	115100	66067200	97500	97500	97500	97500	0
505	20240227	115000	66067200	97500	97500	97500	97500	0
506	20240227	114900	66067200	97500	97500	97500	97500	0
507	20240227	114800	66067200	97500	97500	97500	97500	0
508	20240227	114700	66067200	97500	97500	97500	97500	0
509	20240227	114600	66067200	97500	97500	97500	97500	0
510	20240227	114500	66067200	97500	97500	97500	97500	0
511	20240227	114400	66067200	97500	97500	97500	97500	0
512	20240227	114300	66067200	97500	97500	97500	97500	0
513	20240227	114200	66067200	97500	97500	97500	97500	2
514	20240227	114100	65872200	97500	97500	97500	97500	0
515	20240227	114000	65872200	97500	97500	97500	97500	0
516	20240227	113900	65872200	97500	97500	97500	97500	1
517	20240227	113800	65774700	97500	97500	97500	97500	8
518	20240227	113700	64994700	97600	97600	97600	97600	19
519	20240227	113600	63140300	97800	97800	97800	97800	0
520	20240227	113500	63140300	97800	97800	97800	97800	1
521	20240227	113400	63042500	97800	97800	97800	97800	0
522	20240227	113300	63042500	97800	97800	97800	97800	0
523	20240227	113200	63042500	97800	97800	97800	97800	1
524	20240227	113100	62944700	97800	97800	97800	97800	0
525	20240227	113000	62944700	97800	97800	97800	97800	0
526	20240227	112900	62944700	97800	97800	97800	97800	1
527	20240227	112800	62846900	97800	97800	97800	97800	0
528	20240227	112700	62846900	97800	97800	97800	97800	0
529	20240227	112600	62846900	97800	97800	97800	97800	10
530	20240227	112500	61868900	97900	97900	97900	97900	1
531	20240227	112400	61771000	97900	97900	97900	97900	0
532	20240227	112300	61771000	97900	97900	97900	97900	0
533	20240227	112200	61771000	97900	97900	97900	97900	1
534	20240227	112100	61673100	97900	97900	97900	97900	0
535	20240227	112000	61673100	97900	97900	97900	97900	1
536	20240227	111900	61575200	97900	97900	97900	97900	20
537	20240227	111800	59617200	97900	97900	97900	97900	21
538	20240227	111700	57561300	97900	97900	97900	97900	1
539	20240227	111600	57463400	97900	97800	97900	97800	17
540	20240227	111500	55799200	97700	97700	97700	97700	1
541	20240227	111400	55701500	97700	97700	97700	97700	15
542	20240227	111300	54236000	97700	97700	97700	97700	0
543	20240227	111200	54236000	97700	97700	97700	97700	0
544	20240227	111100	54236000	97700	97700	97700	97700	0
545	20240227	111000	54236000	97700	97600	97700	97600	10
546	20240227	110900	53259900	97600	97600	97600	97600	25
547	20240227	110800	50819900	97600	97600	97600	97600	0
548	20240227	110700	50819900	97600	97600	97600	97600	0
549	20240227	110600	50819900	97600	97600	97600	97600	0
550	20240227	110500	50819900	97600	97600	97600	97600	0
551	20240227	110400	50819900	97600	97600	97600	97600	0
552	20240227	110300	50819900	97600	97600	97600	97600	0
553	20240227	110200	50819900	97600	97600	97600	97600	0
554	20240227	110100	50819900	97600	97600	97600	97600	0
555	20240227	110000	50819900	97600	97600	97600	97600	1
556	20240227	105900	50722300	97600	97600	97600	97600	0
557	20240227	105800	50722300	97600	97600	97600	97600	0
558	20240227	105700	50722300	97600	97600	97600	97600	1
559	20240227	105600	50624700	97600	97600	97600	97600	0
560	20240227	105500	50624700	97600	97600	97600	97600	0
561	20240227	105400	50624700	97600	97600	97600	97600	0
562	20240227	105300	50624700	97600	97500	97600	97500	8
563	20240227	105200	49844400	97600	97600	97600	97600	0
564	20240227	105100	49844400	97600	97600	97600	97600	0
565	20240227	105000	49844400	97600	97600	97600	97600	0
566	20240227	104900	49844400	97600	97600	97600	97600	13
567	20240227	104800	48575600	97600	97600	97600	97600	1
568	20240227	104700	48478000	97600	97600	97600	97600	0
569	20240227	104600	48478000	97600	97600	97600	97600	32
570	20240227	104500	45354800	97600	97600	97600	97600	0
571	20240227	104400	45354800	97600	97500	97600	97500	55
572	20240227	104300	39986900	97600	97600	97600	97600	0
573	20240227	104200	39986900	97600	97600	97600	97600	1
574	20240227	104100	39889300	97600	97600	97600	97600	0
575	20240227	104000	39889300	97600	97600	97600	97600	0
576	20240227	103900	39889300	97600	97600	97600	97600	1
577	20240227	103800	39791700	97600	97600	97600	97600	0
578	20240227	103700	39791700	97600	97600	97600	97600	0
579	20240227	103600	39791700	97600	97600	97600	97600	0
580	20240227	103500	39791700	97600	97600	97600	97600	1
581	20240227	103400	39694100	97600	97600	97600	97600	3
582	20240227	103300	39401300	97300	97300	97300	97300	0
583	20240227	103200	39401300	97300	97500	97500	97300	9
584	20240227	103100	38525400	97500	97500	97500	97500	8
585	20240227	103000	37745400	97500	97500	97500	97500	0
586	20240227	102900	37745400	97500	97500	97500	97500	0
587	20240227	102800	37745400	97500	97500	97500	97500	1
588	20240227	102700	37647900	97500	97500	97500	97500	0
589	20240227	102600	37647900	97500	97500	97500	97500	1
590	20240227	102500	37550400	97500	97500	97500	97500	1
591	20240227	102400	37452900	97500	97500	97500	97500	1
592	20240227	102300	37355400	97500	97500	97500	97500	1
593	20240227	102200	37257900	97500	97500	97500	97500	0
594	20240227	102100	37257900	97500	97500	97500	97500	1
595	20240227	102000	37160400	97500	97500	97500	97500	0
596	20240227	101900	37160400	97500	97500	97500	97500	0
597	20240227	101800	37160400	97500	97500	97500	97500	0
598	20240227	101700	37160400	97500	97500	97500	97500	1
599	20240227	101600	37062900	97500	97500	97500	97500	0
600	20240227	101500	37062900	97500	97500	97500	97500	0
601	20240227	101400	37062900	97500	97500	97500	97500	1
602	20240227	101300	36965400	97500	97500	97500	97500	0
603	20240227	101200	36965400	97500	97400	97500	97400	44
604	20240227	101100	32675700	97400	97400	97400	97400	0
605	20240227	101000	32675700	97400	97400	97400	97400	1
606	20240227	100900	32578300	97400	97400	97400	97400	0
607	20240227	100800	32578300	97400	97400	97400	97400	0
608	20240227	100700	32578300	97400	97400	97400	97400	4
609	20240227	100600	32188700	97300	97300	97300	97300	0
610	20240227	100500	32188700	97300	97300	97300	97300	0
611	20240227	100400	32188700	97300	97300	97300	97300	0
612	20240227	100300	32188700	97300	97300	97300	97300	0
613	20240227	100200	32188700	97300	97300	97300	97300	0
614	20240227	100100	32188700	97300	97300	97300	97300	0
615	20240227	100000	32188700	97300	97300	97300	97300	1
616	20240227	095900	32091400	97500	97500	97500	97500	2
617	20240227	095800	31896400	97400	97400	97400	97400	5
618	20240227	095700	31409400	97300	97300	97300	97300	3
619	20240227	095600	31117500	97300	97300	97300	97300	1
620	20240227	095500	31020200	97200	97200	97200	97200	0
621	20240227	095400	31020200	97200	97200	97200	97200	0
622	20240227	095300	31020200	97200	97200	97200	97200	0
623	20240227	095200	31020200	97200	97200	97200	97200	6
624	20240227	095100	30437000	97200	97200	97200	97200	0
625	20240227	095000	30437000	97200	97200	97200	97200	1
626	20240227	094900	30339800	97200	97200	97200	97200	1
627	20240227	094800	30242600	97200	97200	97200	97200	1
628	20240227	094700	30145400	97200	97200	97200	97200	1
629	20240227	094600	30048200	97200	97200	97200	97200	20
630	20240227	094500	28104200	97100	97200	97200	97100	23
631	20240227	094400	25870600	97100	97100	97100	97100	0
632	20240227	094300	25870600	97100	97100	97100	97100	0
633	20240227	094200	25870600	97100	97100	97100	97100	0
634	20240227	094100	25870600	97100	97100	97100	97100	0
635	20240227	094000	25870600	97100	97100	97100	97100	2
636	20240227	093900	25676400	97200	97200	97200	97200	1
637	20240227	093800	25579200	97100	97100	97100	97100	0
638	20240227	093700	25579200	97100	97100	97100	97100	0
639	20240227	093600	25579200	97100	97200	97200	97100	102
640	20240227	093500	15665100	97200	97200	97200	97200	0
641	20240227	093400	15665100	97200	97200	97200	97200	0
642	20240227	093300	15665100	97200	97200	97200	97200	0
643	20240227	093200	15665100	97200	97200	97200	97200	0
644	20240227	093100	15665100	97200	97200	97200	97200	0
645	20240227	093000	15665100	97200	97200	97200	97200	0
646	20240227	092900	15665100	97200	97200	97200	97200	0
647	20240227	092800	15665100	97200	97200	97200	97200	0
648	20240227	092700	15665100	97200	97200	97200	97200	0
649	20240227	092600	15665100	97200	97200	97200	97200	1
650	20240227	092500	15567900	97200	97200	97200	97200	1
651	20240227	092400	15470700	97200	97300	97300	97200	41
652	20240227	092300	11485100	97400	97400	97400	97400	1
653	20240227	092200	11387700	97500	97500	97500	97500	1
654	20240227	092100	11290200	97400	97400	97400	97400	2
655	20240227	092000	11095400	97400	97400	97400	97400	1
656	20240227	091900	10998000	97400	97400	97400	97400	0
657	20240227	091800	10998000	97400	97400	97400	97400	0
658	20240227	091700	10998000	97400	97400	97400	97400	1
659	20240227	091600	10900600	97500	97500	97500	97500	0
660	20240227	091500	10900600	97500	97500	97500	97500	0
661	20240227	091400	10900600	97500	97500	97500	97500	1
662	20240227	091300	10803100	97500	97500	97500	97500	1
663	20240227	091200	10705600	97700	97700	97700	97700	0
664	20240227	091100	10705600	97700	97700	97700	97700	6
665	20240227	091000	10119400	97700	97700	97700	97700	1
666	20240227	090900	10021700	97700	97700	97700	97700	0
667	20240227	090800	10021700	97700	97700	97700	97700	1
668	20240227	090700	9924000	97800	97800	97800	97800	9
669	20240227	090600	9043800	97700	97700	97700	97700	0
670	20240227	090500	9043800	97700	97500	97700	97500	3
671	20240227	090400	8750900	97600	97600	97600	97600	0
672	20240227	090300	8750900	97600	97600	97600	97600	1
673	20240227	090200	8653300	97500	97500	97500	97500	0
674	20240227	090100	8653300	97500	97500	97500	97500	0
675	20240227	090000	8653300	97500	97200	97500	97200	89