KissMeData/015360/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	190200	486604200	52900	52900	52900	52900	35
3	20250224	190100	486604200	52900	52900	52900	52900	0
4	20250224	190000	486604200	52900	52900	52900	52900	0
5	20250224	185900	486604200	52900	52900	52900	52900	0
6	20250224	185800	486604200	52900	52900	52900	52900	0
7	20250224	185700	486604200	52900	52900	52900	52900	0
8	20250224	185600	486604200	52900	52900	52900	52900	0
9	20250224	185500	486604200	52900	52900	52900	52900	0
10	20250224	185400	486604200	52900	52900	52900	52900	0
11	20250224	185300	486604200	52900	52900	52900	52900	0
12	20250224	185200	486604200	52900	52900	52900	52900	0
13	20250224	185100	486604200	52900	52900	52900	52900	0
14	20250224	185000	486604200	52900	52900	52900	52900	0
15	20250224	184900	486604200	52900	52900	52900	52900	0
16	20250224	184800	486604200	52900	52900	52900	52900	0
17	20250224	184700	486604200	52900	52900	52900	52900	0
18	20250224	184600	486604200	52900	52900	52900	52900	0
19	20250224	184500	486604200	52900	52900	52900	52900	0
20	20250224	184400	486604200	52900	52900	52900	52900	0
21	20250224	184300	486604200	52900	52900	52900	52900	0
22	20250224	184200	486604200	52900	52900	52900	52900	0
23	20250224	184100	486604200	52900	52900	52900	52900	0
24	20250224	184000	486604200	52900	52900	52900	52900	0
25	20250224	183900	486604200	52900	52900	52900	52900	0
26	20250224	183800	486604200	52900	52900	52900	52900	0
27	20250224	183700	486604200	52900	52900	52900	52900	0
28	20250224	183600	486604200	52900	52900	52900	52900	0
29	20250224	183500	486604200	52900	52900	52900	52900	0
30	20250224	183400	486604200	52900	52900	52900	52900	0
31	20250224	183300	486604200	52900	52900	52900	52900	0
32	20250224	183200	486604200	52900	52900	52900	52900	35
33	20250224	183100	486604200	52900	52900	52900	52900	0
34	20250224	183000	486604200	52900	52900	52900	52900	0
35	20250224	182900	486604200	52900	52900	52900	52900	0
36	20250224	182800	486604200	52900	52900	52900	52900	0
37	20250224	182700	486604200	52900	52900	52900	52900	0
38	20250224	182600	486604200	52900	52900	52900	52900	0
39	20250224	182500	486604200	52900	52900	52900	52900	0
40	20250224	182400	486604200	52900	52900	52900	52900	0
41	20250224	182300	486604200	52900	52900	52900	52900	0
42	20250224	182200	486604200	52900	52900	52900	52900	0
43	20250224	182100	486604200	52900	52900	52900	52900	0
44	20250224	182000	486604200	52900	52900	52900	52900	0
45	20250224	181900	486604200	52900	52900	52900	52900	0
46	20250224	181800	486604200	52900	52900	52900	52900	0
47	20250224	181700	486604200	52900	52900	52900	52900	0
48	20250224	181600	486604200	52900	52900	52900	52900	0
49	20250224	181500	486604200	52900	52900	52900	52900	0
50	20250224	181400	486604200	52900	52900	52900	52900	0
51	20250224	181300	486604200	52900	52900	52900	52900	0
52	20250224	181200	486604200	52900	52900	52900	52900	0
53	20250224	181100	486604200	52900	52900	52900	52900	0
54	20250224	181000	486604200	52900	52900	52900	52900	0
55	20250224	180900	486604200	52900	52900	52900	52900	0
56	20250224	180800	486604200	52900	52900	52900	52900	0
57	20250224	180700	486604200	52900	52900	52900	52900	0
58	20250224	180600	486604200	52900	52900	52900	52900	0
59	20250224	180500	486604200	52900	52900	52900	52900	0
60	20250224	180400	486604200	52900	52900	52900	52900	0
61	20250224	180300	486604200	52900	52900	52900	52900	0
62	20250224	180200	486604200	52900	52900	52900	52900	35
63	20250224	180100	486604200	52900	52900	52900	52900	0
64	20250224	180000	486604200	52900	52900	52900	52900	0
65	20250224	175900	486604200	52900	52900	52900	52900	0
66	20250224	175800	486604200	52900	52900	52900	52900	0
67	20250224	175700	486604200	52900	52900	52900	52900	0
68	20250224	175600	486604200	52900	52900	52900	52900	0
69	20250224	175500	486604200	52900	52900	52900	52900	0
70	20250224	175400	486604200	52900	52900	52900	52900	0
71	20250224	175300	486604200	52900	52900	52900	52900	0
72	20250224	175200	486604200	52900	52900	52900	52900	0
73	20250224	175100	486604200	52900	52900	52900	52900	0
74	20250224	175000	486604200	52900	52900	52900	52900	0
75	20250224	174900	486604200	52900	52900	52900	52900	0
76	20250224	174800	486604200	52900	52900	52900	52900	0
77	20250224	174700	486604200	52900	52900	52900	52900	0
78	20250224	174600	486604200	52900	52900	52900	52900	0
79	20250224	174500	486604200	52900	52900	52900	52900	0
80	20250224	174400	486604200	52900	52900	52900	52900	0
81	20250224	174300	486604200	52900	52900	52900	52900	0
82	20250224	174200	486604200	52900	52900	52900	52900	0
83	20250224	174100	486604200	52900	52900	52900	52900	0
84	20250224	174000	486604200	52900	52900	52900	52900	0
85	20250224	173900	486604200	52900	52900	52900	52900	0
86	20250224	173800	486604200	52900	52900	52900	52900	0
87	20250224	173700	486604200	52900	52900	52900	52900	0
88	20250224	173600	486604200	52900	52900	52900	52900	0
89	20250224	173500	486604200	52900	52900	52900	52900	0
90	20250224	173400	486604200	52900	52900	52900	52900	0
91	20250224	173300	486604200	52900	52900	52900	52900	0
92	20250224	173200	486604200	52900	52900	52900	52900	35
93	20250224	173100	486604200	52900	52900	52900	52900	0
94	20250224	173000	486604200	52900	52900	52900	52900	0
95	20250224	172900	486604200	52900	52900	52900	52900	0
96	20250224	172800	486604200	52900	52900	52900	52900	0
97	20250224	172700	486604200	52900	52900	52900	52900	0
98	20250224	172600	486604200	52900	52900	52900	52900	0
99	20250224	172500	486604200	52900	52900	52900	52900	0
100	20250224	172400	486604200	52900	52900	52900	52900	0
101	20250224	172300	486604200	52900	52900	52900	52900	0
102	20250224	172200	486604200	52900	52900	52900	52900	0
103	20250224	172100	486604200	52900	52900	52900	52900	0
104	20250224	172000	486604200	52900	52900	52900	52900	0
105	20250224	171900	486604200	52900	52900	52900	52900	0
106	20250224	171800	486604200	52900	52900	52900	52900	0
107	20250224	171700	486604200	52900	52900	52900	52900	0
108	20250224	171600	486604200	52900	52900	52900	52900	0
109	20250224	171500	486604200	52900	52900	52900	52900	0
110	20250224	171400	486604200	52900	52900	52900	52900	0
111	20250224	171300	486604200	52900	52900	52900	52900	0
112	20250224	171200	486604200	52900	52900	52900	52900	0
113	20250224	171100	486604200	52900	52900	52900	52900	0
114	20250224	171000	486604200	52900	52900	52900	52900	0
115	20250224	170900	486604200	52900	52900	52900	52900	0
116	20250224	170800	486604200	52900	52900	52900	52900	0
117	20250224	170700	486604200	52900	52900	52900	52900	0
118	20250224	170600	486604200	52900	52900	52900	52900	0
119	20250224	170500	486604200	52900	52900	52900	52900	0
120	20250224	170400	486604200	52900	52900	52900	52900	0
121	20250224	170300	486604200	52900	52900	52900	52900	0
122	20250224	170200	486604200	52900	52900	52900	52900	35
123	20250224	170100	486604200	52900	52900	52900	52900	0
124	20250224	170000	486604200	52900	52900	52900	52900	0
125	20250224	165900	486604200	52900	52900	52900	52900	0
126	20250224	165800	486604200	52900	52900	52900	52900	0
127	20250224	165700	486604200	52900	52900	52900	52900	0
128	20250224	165600	486604200	52900	52900	52900	52900	0
129	20250224	165500	486604200	52900	52900	52900	52900	0
130	20250224	165400	486604200	52900	52900	52900	52900	0
131	20250224	165300	486604200	52900	52900	52900	52900	0
132	20250224	165200	486604200	52900	52900	52900	52900	0
133	20250224	165100	486604200	52900	52900	52900	52900	0
134	20250224	165000	486604200	52900	52900	52900	52900	0
135	20250224	164900	486604200	52900	52900	52900	52900	0
136	20250224	164800	486604200	52900	52900	52900	52900	0
137	20250224	164700	486604200	52900	52900	52900	52900	0
138	20250224	164600	486604200	52900	52900	52900	52900	0
139	20250224	164500	486604200	52900	52900	52900	52900	0
140	20250224	164400	486604200	52900	52900	52900	52900	0
141	20250224	164300	486604200	52900	52900	52900	52900	0
142	20250224	164200	486604200	52900	52900	52900	52900	0
143	20250224	164100	486604200	52900	52900	52900	52900	0
144	20250224	164000	486604200	52900	52900	52900	52900	0
145	20250224	163900	486604200	52900	52900	52900	52900	0
146	20250224	163800	486604200	52900	52900	52900	52900	0
147	20250224	163700	486604200	52900	52900	52900	52900	0
148	20250224	163600	486604200	52900	52900	52900	52900	0
149	20250224	163500	486604200	52900	52900	52900	52900	0
150	20250224	163400	486604200	52900	52900	52900	52900	0
151	20250224	163300	486604200	52900	52900	52900	52900	0
152	20250224	163200	486604200	52900	52900	52900	52900	35
153	20250224	163100	486604200	52900	52900	52900	52900	0
154	20250224	163000	486604200	52900	52900	52900	52900	0
155	20250224	162900	486604200	52900	52900	52900	52900	0
156	20250224	162800	486604200	52900	52900	52900	52900	0
157	20250224	162700	486604200	52900	52900	52900	52900	0
158	20250224	162600	486604200	52900	52900	52900	52900	0
159	20250224	162500	486604200	52900	52900	52900	52900	0
160	20250224	162400	486604200	52900	52900	52900	52900	0
161	20250224	162300	486604200	52900	52900	52900	52900	0
162	20250224	162200	486604200	52900	52900	52900	52900	0
163	20250224	162100	486604200	52900	52900	52900	52900	0
164	20250224	162000	486604200	52900	52900	52900	52900	0
165	20250224	161900	486604200	52900	52900	52900	52900	0
166	20250224	161800	486604200	52900	52900	52900	52900	0
167	20250224	161700	486604200	52900	52900	52900	52900	0
168	20250224	161600	486604200	52900	52900	52900	52900	0
169	20250224	161500	486604200	52900	52900	52900	52900	0
170	20250224	161400	486604200	52900	52900	52900	52900	0
171	20250224	161300	486604200	52900	52900	52900	52900	0
172	20250224	161200	486604200	52900	52900	52900	52900	0
173	20250224	161100	486604200	52900	52900	52900	52900	0
174	20250224	161000	486604200	52900	52900	52900	52900	0
175	20250224	160900	486604200	52900	52900	52900	52900	0
176	20250224	160800	486604200	52900	52900	52900	52900	0
177	20250224	160700	486604200	52900	52900	52900	52900	0
178	20250224	160600	486604200	52900	52900	52900	52900	0
179	20250224	160500	486604200	52900	52900	52900	52900	0
180	20250224	160400	486604200	52900	52900	52900	52900	0
181	20250224	160300	486604200	52900	52900	52900	52900	0
182	20250224	160200	486604200	52900	52900	52900	52900	35
183	20250224	160100	486604200	52900	52900	52900	52900	0
184	20250224	160000	486604200	52900	52900	52900	52900	0
185	20250224	155900	486604200	52900	52900	52900	52900	0
186	20250224	155800	486604200	52900	52900	52900	52900	0
187	20250224	155700	486604200	52900	52900	52900	52900	0
188	20250224	155600	486604200	52900	52900	52900	52900	0
189	20250224	155500	486604200	52900	52900	52900	52900	0
190	20250224	155400	486604200	52900	52900	52900	52900	0
191	20250224	155300	486604200	52900	52900	52900	52900	0
192	20250224	155200	486604200	52900	52900	52900	52900	0
193	20250224	155100	486604200	52900	52900	52900	52900	0
194	20250224	155000	486604200	52900	52900	52900	52900	0
195	20250224	154900	486604200	52900	52900	52900	52900	0
196	20250224	154800	486604200	52900	52900	52900	52900	0
197	20250224	154700	486604200	52900	52900	52900	52900	0
198	20250224	154600	486604200	52900	52900	52900	52900	0
199	20250224	154500	486604200	52900	52900	52900	52900	0
200	20250224	154400	486604200	52900	52900	52900	52900	0
201	20250224	154300	486604200	52900	52900	52900	52900	0
202	20250224	154200	486604200	52900	52900	52900	52900	0
203	20250224	154100	486604200	52900	52900	52900	52900	0
204	20250224	154000	486604200	52900	52900	52900	52900	0
205	20250224	153900	486604200	52900	52900	52900	52900	0
206	20250224	153800	486604200	52900	52900	52900	52900	0
207	20250224	153700	486604200	52900	52900	52900	52900	0
208	20250224	153600	486604200	52900	52900	52900	52900	0
209	20250224	153500	486604200	52900	52900	52900	52900	0
210	20250224	153400	486604200	52900	52900	52900	52900	0
211	20250224	153300	486604200	52900	52900	52900	52900	0
212	20250224	153200	486604200	52900	52900	52900	52900	35
213	20250224	153100	486604200	52900	52900	52900	52900	0
214	20250224	153000	486604200	52900	52900	52900	52900	35
215	20250224	152900	484752700	53100	53100	53100	53100	0
216	20250224	152800	484752700	53100	53100	53100	53100	0
217	20250224	152700	484752700	53100	53100	53100	53100	0
218	20250224	152600	484752700	53100	53100	53100	53100	0
219	20250224	152500	484752700	53100	53100	53100	53100	0
220	20250224	152400	484752700	53100	53100	53100	53100	0
221	20250224	152300	484752700	53100	53100	53100	53100	0
222	20250224	152200	484752700	53100	53100	53100	53100	0
223	20250224	152100	484752700	53100	53100	53100	53100	0
224	20250224	152000	484752700	53100	53100	53100	53100	0
225	20250224	151900	484752700	53100	53100	53100	53100	9
226	20250224	151800	484274800	53000	53100	53100	53000	7
227	20250224	151700	483903200	52900	53000	53000	52900	225
228	20250224	151600	471996600	53100	53100	53100	53100	0
229	20250224	151500	471996600	53100	53100	53100	53100	401
230	20250224	151400	450703500	53100	53100	53100	53100	0
231	20250224	151300	450703500	53100	53100	53100	53100	0
232	20250224	151200	450703500	53100	53100	53100	53100	0
233	20250224	151100	450703500	53100	53100	53100	53100	12
234	20250224	151000	450066300	53300	53300	53300	53300	1
235	20250224	150900	450013000	53000	53000	53000	53000	0
236	20250224	150800	450013000	53000	53000	53000	53000	0
237	20250224	150700	450013000	53000	53000	53000	53000	386
238	20250224	150600	429555000	53000	53300	53300	53000	16
239	20250224	150500	428705200	53100	53100	53100	53100	0
240	20250224	150400	428705200	53100	53100	53100	53000	1155
241	20250224	150300	367483800	53200	53200	53200	53200	190
242	20250224	150200	357375800	53200	53200	53200	53200	0
243	20250224	150100	357375800	53200	53200	53200	53200	0
244	20250224	150000	357375800	53200	53200	53200	53200	1
245	20250224	145900	357322600	53200	53200	53200	53200	0
246	20250224	145800	357322600	53200	53200	53200	53200	0
247	20250224	145700	357322600	53200	53200	53200	53200	0
248	20250224	145600	357322600	53200	53200	53200	53200	0
249	20250224	145500	357322600	53200	53200	53200	53200	0
250	20250224	145400	357322600	53200	53200	53200	53200	18
251	20250224	145300	356365000	53300	53300	53300	53300	0
252	20250224	145200	356365000	53300	53300	53300	53300	0
253	20250224	145100	356365000	53300	53300	53300	53300	0
254	20250224	145000	356365000	53300	53300	53300	53300	0
255	20250224	144900	356365000	53300	53300	53300	53300	3
256	20250224	144800	356205100	53300	53300	53300	53300	0
257	20250224	144700	356205100	53300	53300	53300	53300	10
258	20250224	144600	355672100	53200	53200	53200	53200	0
259	20250224	144500	355672100	53200	53200	53200	53200	0
260	20250224	144400	355672100	53200	53200	53200	53200	0
261	20250224	144300	355672100	53200	53200	53200	53200	2
262	20250224	144200	355565700	53200	53200	53200	53200	3
263	20250224	144100	355406100	53200	53200	53200	53200	20
264	20250224	144000	354342100	53200	53200	53200	53200	0
265	20250224	143900	354342100	53200	53200	53200	53200	0
266	20250224	143800	354342100	53200	53200	53200	53200	0
267	20250224	143700	354342100	53200	53200	53200	53200	0
268	20250224	143600	354342100	53200	53200	53200	53200	167
269	20250224	143500	345457700	53100	53100	53100	53100	9
270	20250224	143400	344979800	53100	53100	53100	53100	0
271	20250224	143300	344979800	53100	53100	53100	53100	0
272	20250224	143200	344979800	53100	53100	53100	53100	0
273	20250224	143100	344979800	53100	53100	53100	53100	2
274	20250224	143000	344873600	53100	53100	53100	53100	0
275	20250224	142900	344873600	53100	53100	53100	53100	0
276	20250224	142800	344873600	53100	53100	53100	53100	6
277	20250224	142700	344555000	53100	53100	53100	53100	4
278	20250224	142600	344342600	53100	53100	53100	53100	0
279	20250224	142500	344342600	53100	53100	53100	53100	0
280	20250224	142400	344342600	53100	53100	53100	53100	0
281	20250224	142300	344342600	53100	53100	53100	53100	0
282	20250224	142200	344342600	53100	53100	53100	53100	0
283	20250224	142100	344342600	53100	53100	53100	53100	5
284	20250224	142000	344077100	53200	53200	53200	53200	0
285	20250224	141900	344077100	53200	53200	53200	53200	1
286	20250224	141800	344023900	53300	53300	53300	53300	0
287	20250224	141700	344023900	53300	53300	53300	53300	0
288	20250224	141600	344023900	53300	53300	53300	53300	9
289	20250224	141500	343544200	53300	53300	53300	53300	0
290	20250224	141400	343544200	53300	53200	53300	53200	196
291	20250224	141300	333109000	53200	53200	53200	53200	0
292	20250224	141200	333109000	53200	53200	53200	53200	1
293	20250224	141100	333055800	53100	53100	53100	53100	0
294	20250224	141000	333055800	53100	53100	53100	53100	0
295	20250224	140900	333055800	53100	53100	53100	53100	0
296	20250224	140800	333055800	53100	53100	53100	53100	50
297	20250224	140700	330400800	53200	53200	53200	53200	0
298	20250224	140600	330400800	53200	53200	53200	53200	0
299	20250224	140500	330400800	53200	53200	53200	53200	0
300	20250224	140400	330400800	53200	53200	53200	53200	0
301	20250224	140300	330400800	53200	53200	53200	53200	0
302	20250224	140200	330400800	53200	53200	53200	53200	0
303	20250224	140100	330400800	53200	53200	53200	53200	0
304	20250224	140000	330400800	53200	53200	53200	53200	0
305	20250224	135900	330400800	53200	53200	53200	53200	0
306	20250224	135800	330400800	53200	53200	53200	53200	0
307	20250224	135700	330400800	53200	53200	53200	53200	1
308	20250224	135600	330347600	53200	53200	53200	53200	0
309	20250224	135500	330347600	53200	53200	53200	53200	0
310	20250224	135400	330347600	53200	53200	53200	53200	0
311	20250224	135300	330347600	53200	53200	53200	53200	0
312	20250224	135200	330347600	53200	53200	53200	53200	0
313	20250224	135100	330347600	53200	53200	53200	53200	0
314	20250224	135000	330347600	53200	53200	53200	53200	9
315	20250224	134900	329868800	53200	53200	53200	53200	0
316	20250224	134800	329868800	53200	53200	53200	53200	0
317	20250224	134700	329868800	53200	53200	53200	53200	37
318	20250224	134600	327900400	53200	53200	53200	53200	0
319	20250224	134500	327900400	53200	53200	53200	53200	0
320	20250224	134400	327900400	53200	53200	53200	53200	100
321	20250224	134300	322580400	53000	53000	53000	53000	0
322	20250224	134200	322580400	53000	53000	53000	53000	0
323	20250224	134100	322580400	53000	53000	53000	53000	0
324	20250224	134000	322580400	53000	53000	53000	53000	0
325	20250224	133900	322580400	53000	53000	53000	53000	0
326	20250224	133800	322580400	53000	53000	53000	53000	0
327	20250224	133700	322580400	53000	53000	53000	53000	0
328	20250224	133600	322580400	53000	53000	53000	53000	0
329	20250224	133500	322580400	53000	53000	53000	53000	0
330	20250224	133400	322580400	53000	53000	53000	53000	0
331	20250224	133300	322580400	53000	53000	53000	53000	1
332	20250224	133200	322527400	53000	53000	53000	53000	0
333	20250224	133100	322527400	53000	53000	53000	53000	1
334	20250224	133000	322474400	53000	53000	53000	53000	500
335	20250224	132900	295974400	53000	53000	53000	53000	0
336	20250224	132800	295974400	53000	53000	53000	53000	0
337	20250224	132700	295974400	53000	53000	53000	53000	0
338	20250224	132600	295974400	53000	53000	53000	53000	0
339	20250224	132500	295974400	53000	53000	53000	53000	39
340	20250224	132400	293907400	53000	53000	53000	53000	0
341	20250224	132300	293907400	53000	53000	53000	53000	0
342	20250224	132200	293907400	53000	53000	53000	53000	0
343	20250224	132100	293907400	53000	53000	53000	53000	0
344	20250224	132000	293907400	53000	53000	53000	53000	0
345	20250224	131900	293907400	53000	53000	53000	53000	0
346	20250224	131800	293907400	53000	53000	53000	53000	0
347	20250224	131700	293907400	53000	53000	53000	53000	0
348	20250224	131600	293907400	53000	53000	53000	53000	0
349	20250224	131500	293907400	53000	53000	53000	53000	0
350	20250224	131400	293907400	53000	53000	53000	53000	0
351	20250224	131300	293907400	53000	53000	53000	53000	0
352	20250224	131200	293907400	53000	53100	53100	53000	17
353	20250224	131100	293006300	53100	53100	53100	53100	0
354	20250224	131000	293006300	53100	53100	53100	53100	108
355	20250224	130900	287271500	53000	53000	53000	53000	0
356	20250224	130800	287271500	53000	53000	53000	53000	70
357	20250224	130700	283561500	53100	53100	53100	53100	0
358	20250224	130600	283561500	53100	53100	53100	53100	0
359	20250224	130500	283561500	53100	53100	53100	53100	0
360	20250224	130400	283561500	53100	53100	53100	53100	0
361	20250224	130300	283561500	53100	53100	53100	53100	0
362	20250224	130200	283561500	53100	53100	53100	53100	0
363	20250224	130100	283561500	53100	53100	53100	53100	0
364	20250224	130000	283561500	53100	53100	53100	53100	0
365	20250224	125900	283561500	53100	53100	53100	53100	0
366	20250224	125800	283561500	53100	53100	53100	53100	25
367	20250224	125700	282234000	53000	53000	53000	53000	0
368	20250224	125600	282234000	53000	53000	53000	53000	0
369	20250224	125500	282234000	53000	53000	53000	53000	0
370	20250224	125400	282234000	53000	53000	53000	53000	0
371	20250224	125300	282234000	53000	53000	53000	53000	0
372	20250224	125200	282234000	53000	53000	53000	53000	0
373	20250224	125100	282234000	53000	53000	53000	53000	0
374	20250224	125000	282234000	53000	53000	53000	53000	0
375	20250224	124900	282234000	53000	53000	53000	53000	0
376	20250224	124800	282234000	53000	53000	53000	53000	1
377	20250224	124700	282181000	53000	53000	53000	53000	0
378	20250224	124600	282181000	53000	53000	53000	53000	0
379	20250224	124500	282181000	53000	53000	53000	53000	0
380	20250224	124400	282181000	53000	53000	53000	53000	0
381	20250224	124300	282181000	53000	53000	53000	53000	0
382	20250224	124200	282181000	53000	53000	53000	53000	0
383	20250224	124100	282181000	53000	53000	53000	53000	0
384	20250224	124000	282181000	53000	53000	53000	53000	0
385	20250224	123900	282181000	53000	53000	53000	53000	0
386	20250224	123800	282181000	53000	53000	53000	53000	0
387	20250224	123700	282181000	53000	53000	53000	53000	0
388	20250224	123600	282181000	53000	53000	53000	53000	0
389	20250224	123500	282181000	53000	53000	53000	53000	0
390	20250224	123400	282181000	53000	53000	53000	53000	200
391	20250224	123300	271581000	53100	53100	53100	53100	0
392	20250224	123200	271581000	53100	53100	53100	53100	2
393	20250224	123100	271474800	53000	53000	53000	53000	0
394	20250224	123000	271474800	53000	53000	53000	53000	1
395	20250224	122900	271421800	53100	53100	53100	53100	0
396	20250224	122800	271421800	53100	53100	53100	53100	0
397	20250224	122700	271421800	53100	53100	53100	53100	0
398	20250224	122600	271421800	53100	53100	53100	53100	2
399	20250224	122500	271315600	53100	53100	53100	53100	20
400	20250224	122400	270253600	53100	53100	53100	53100	0
401	20250224	122300	270253600	53100	53100	53100	53100	0
402	20250224	122200	270253600	53100	53100	53100	53100	0
403	20250224	122100	270253600	53100	53100	53100	53100	0
404	20250224	122000	270253600	53100	53100	53100	53100	0
405	20250224	121900	270253600	53100	53100	53100	53100	0
406	20250224	121800	270253600	53100	53000	53100	53000	3
407	20250224	121700	270094400	53000	53000	53000	53000	0
408	20250224	121600	270094400	53000	53000	53000	53000	0
409	20250224	121500	270094400	53000	53000	53000	53000	0
410	20250224	121400	270094400	53000	53000	53000	53000	9
411	20250224	121300	269617400	53000	53000	53000	53000	0
412	20250224	121200	269617400	53000	53000	53000	53000	0
413	20250224	121100	269617400	53000	53000	53000	53000	16
414	20250224	121000	268769400	53000	53000	53000	53000	0
415	20250224	120900	268769400	53000	53000	53000	53000	0
416	20250224	120800	268769400	53000	53000	53000	53000	0
417	20250224	120700	268769400	53000	53000	53000	53000	2
418	20250224	120600	268663400	53100	53100	53100	53100	0
419	20250224	120500	268663400	53100	53100	53100	53100	0
420	20250224	120400	268663400	53100	53100	53100	53100	0
421	20250224	120300	268663400	53100	53000	53100	53000	7
422	20250224	120200	268291900	53100	53100	53100	53100	26
423	20250224	120100	266911300	53200	53200	53200	53200	0
424	20250224	120000	266911300	53200	53200	53200	53200	0
425	20250224	115900	266911300	53200	53200	53200	53200	0
426	20250224	115800	266911300	53200	53200	53200	53200	0
427	20250224	115700	266911300	53200	53200	53200	53200	0
428	20250224	115600	266911300	53200	53100	53200	53100	100
429	20250224	115500	261593200	53100	53100	53100	53100	0
430	20250224	115400	261593200	53100	53100	53100	53100	0
431	20250224	115300	261593200	53100	53100	53100	53100	0
432	20250224	115200	261593200	53100	53100	53100	53100	0
433	20250224	115100	261593200	53100	53100	53100	53100	0
434	20250224	115000	261593200	53100	53100	53100	53100	0
435	20250224	114900	261593200	53100	53100	53100	53100	0
436	20250224	114800	261593200	53100	53100	53100	53100	0
437	20250224	114700	261593200	53100	53100	53100	53100	0
438	20250224	114600	261593200	53100	53100	53100	53100	0
439	20250224	114500	261593200	53100	53100	53100	53100	0
440	20250224	114400	261593200	53100	53000	53100	53000	604
441	20250224	114300	229570800	53000	53000	53000	53000	0
442	20250224	114200	229570800	53000	53000	53000	53000	1
443	20250224	114100	229517800	53000	53000	53000	53000	6
444	20250224	114000	229199800	53000	53000	53000	53000	0
445	20250224	113900	229199800	53000	53000	53000	53000	148
446	20250224	113800	221355800	53000	53000	53000	53000	0
447	20250224	113700	221355800	53000	53000	53000	53000	0
448	20250224	113600	221355800	53000	53000	53000	53000	0
449	20250224	113500	221355800	53000	53000	53000	53000	0
450	20250224	113400	221355800	53000	53000	53000	53000	0
451	20250224	113300	221355800	53000	53000	53000	53000	0
452	20250224	113200	221355800	53000	53000	53000	53000	0
453	20250224	113100	221355800	53000	53000	53000	53000	0
454	20250224	113000	221355800	53000	53000	53000	53000	0
455	20250224	112900	221355800	53000	53000	53000	53000	0
456	20250224	112800	221355800	53000	53000	53000	53000	0
457	20250224	112700	221355800	53000	53000	53000	53000	0
458	20250224	112600	221355800	53000	53000	53000	53000	0
459	20250224	112500	221355800	53000	53100	53100	53000	672
460	20250224	112400	185692600	53100	53100	53100	53100	0
461	20250224	112300	185692600	53100	53100	53100	53100	0
462	20250224	112200	185692600	53100	53100	53100	53100	0
463	20250224	112100	185692600	53100	53100	53100	53100	0
464	20250224	112000	185692600	53100	53100	53100	53100	1
465	20250224	111900	185639500	53100	53100	53100	53100	0
466	20250224	111800	185639500	53100	53100	53100	53100	8
467	20250224	111700	185214700	53300	53300	53300	53300	0
468	20250224	111600	185214700	53300	53300	53300	53300	0
469	20250224	111500	185214700	53300	53300	53300	53300	0
470	20250224	111400	185214700	53300	53300	53300	53300	0
471	20250224	111300	185214700	53300	53300	53300	53300	0
472	20250224	111200	185214700	53300	53300	53300	53300	1
473	20250224	111100	185161400	53100	53100	53100	53100	0
474	20250224	111000	185161400	53100	53100	53100	53100	0
475	20250224	110900	185161400	53100	53100	53100	53100	10
476	20250224	110800	184630400	53100	53100	53100	53100	0
477	20250224	110700	184630400	53100	53100	53100	53100	15
478	20250224	110600	183833900	53100	53100	53100	53100	0
479	20250224	110500	183833900	53100	53100	53100	53100	0
480	20250224	110400	183833900	53100	53100	53100	53100	0
481	20250224	110300	183833900	53100	53100	53100	53100	0
482	20250224	110200	183833900	53100	53100	53100	53100	0
483	20250224	110100	183833900	53100	53100	53100	53100	0
484	20250224	110000	183833900	53100	53100	53100	53100	0
485	20250224	105900	183833900	53100	53100	53100	53100	0
486	20250224	105800	183833900	53100	53100	53100	53100	1
487	20250224	105700	183780800	53300	53300	53300	53300	0
488	20250224	105600	183780800	53300	53300	53300	53300	0
489	20250224	105500	183780800	53300	53300	53300	53300	1
490	20250224	105400	183727500	53300	53300	53300	53300	1
491	20250224	105300	183674200	53300	53300	53300	53300	0
492	20250224	105200	183674200	53300	53300	53300	53300	4
493	20250224	105100	183461000	53300	53200	53300	53200	20
494	20250224	105000	182395100	53200	53200	53200	53200	0
495	20250224	104900	182395100	53200	53200	53200	53200	1
496	20250224	104800	182341900	53200	53200	53200	53200	104
497	20250224	104700	176809100	53300	53300	53300	53300	8
498	20250224	104600	176382700	53300	53300	53300	53300	0
499	20250224	104500	176382700	53300	53300	53300	53300	0
500	20250224	104400	176382700	53300	53300	53300	53300	1
501	20250224	104300	176329400	53300	53300	53300	53300	0
502	20250224	104200	176329400	53300	53300	53300	53300	0
503	20250224	104100	176329400	53300	53300	53300	53300	0
504	20250224	104000	176329400	53300	53300	53300	53300	0
505	20250224	103900	176329400	53300	53300	53300	53300	0
506	20250224	103800	176329400	53300	53300	53300	53300	0
507	20250224	103700	176329400	53300	53300	53300	53300	0
508	20250224	103600	176329400	53300	53300	53300	53300	0
509	20250224	103500	176329400	53300	53300	53300	53300	1
510	20250224	103400	176276100	53200	53200	53200	53200	0
511	20250224	103300	176276100	53200	53200	53200	53200	1
512	20250224	103200	176222900	53300	53300	53300	53300	0
513	20250224	103100	176222900	53300	53300	53300	53300	1
514	20250224	103000	176169600	53200	53200	53200	53200	0
515	20250224	102900	176169600	53200	53200	53200	53200	1
516	20250224	102800	176116400	53100	53100	53100	53100	0
517	20250224	102700	176116400	53100	53100	53100	53100	57
518	20250224	102600	173089700	53100	53100	53100	53100	0
519	20250224	102500	173089700	53100	53100	53100	53100	1
520	20250224	102400	173036600	53000	53000	53000	53000	0
521	20250224	102300	173036600	53000	53000	53000	53000	0
522	20250224	102200	173036600	53000	53000	53000	53000	4
523	20250224	102100	172824600	53000	53000	53000	53000	0
524	20250224	102000	172824600	53000	53000	53000	53000	0
525	20250224	101900	172824600	53000	53000	53000	53000	0
526	20250224	101800	172824600	53000	53100	53100	53000	100
527	20250224	101700	167523700	53100	53100	53100	53100	0
528	20250224	101600	167523700	53100	53200	53200	53100	119
529	20250224	101500	161204600	53200	53200	53200	53200	0
530	20250224	101400	161204600	53200	53200	53200	53200	1
531	20250224	101300	161151400	53300	53300	53300	53300	0
532	20250224	101200	161151400	53300	53300	53300	53300	0
533	20250224	101100	161151400	53300	53300	53300	53300	1
534	20250224	101000	161098100	53300	53300	53300	53300	0
535	20250224	100900	161098100	53300	53300	53300	53300	0
536	20250224	100800	161098100	53300	53300	53300	53300	0
537	20250224	100700	161098100	53300	53300	53300	53300	1
538	20250224	100600	161044800	53100	53100	53100	53100	0
539	20250224	100500	161044800	53100	53100	53100	53100	1
540	20250224	100400	160991700	53000	53000	53000	53000	0
541	20250224	100300	160991700	53000	53000	53000	53000	0
542	20250224	100200	160991700	53000	53000	53000	53000	0
543	20250224	100100	160991700	53000	53000	53000	53000	0
544	20250224	100000	160991700	53000	53300	53300	53000	3
545	20250224	095900	160832100	53000	53000	53000	53000	0
546	20250224	095800	160832100	53000	53300	53300	53000	600
547	20250224	095700	128993100	53400	53400	53400	53400	2
548	20250224	095600	128886300	53400	53400	53400	53400	1
549	20250224	095500	128832900	53300	53300	53300	53300	47
550	20250224	095400	126327800	53300	53300	53300	53300	0
551	20250224	095300	126327800	53300	53300	53300	53300	0
552	20250224	095200	126327800	53300	53300	53300	53300	41
553	20250224	095100	124142500	53400	53400	53400	53400	1
554	20250224	095000	124089100	53400	53400	53400	53400	22
555	20250224	094900	122914300	53400	53400	53400	53400	1
556	20250224	094800	122860900	53500	53500	53500	53500	0
557	20250224	094700	122860900	53500	53200	53500	53200	2
558	20250224	094600	122754200	53400	53400	53400	53400	100
559	20250224	094500	117414200	53400	53400	53400	53400	42
560	20250224	094400	115171400	53300	53300	53300	53300	0
561	20250224	094300	115171400	53300	53300	53300	53300	33
562	20250224	094200	113412500	53400	53400	53400	53400	0
563	20250224	094100	113412500	53400	53300	53400	53300	2
564	20250224	094000	113305800	53200	53200	53200	53200	160
565	20250224	093900	104793800	53400	53400	53400	53400	0
566	20250224	093800	104793800	53400	53400	53400	53400	1
567	20250224	093700	104740400	53300	53200	53300	53200	51
568	20250224	093600	102022200	53300	53300	53300	53300	0
569	20250224	093500	102022200	53300	53300	53300	53300	18
570	20250224	093400	101062800	53300	53300	53300	53100	3
571	20250224	093300	100903100	53300	53300	53300	53300	0
572	20250224	093200	100903100	53300	53300	53400	53300	38
573	20250224	093100	98877000	53300	53200	53300	53100	561
574	20250224	093000	69074000	53300	53300	53300	53300	3
575	20250224	092900	68914100	53200	53200	53200	53200	1
576	20250224	092800	68860900	53200	53200	53200	53200	1
577	20250224	092700	68807700	53200	53200	53200	53200	2
578	20250224	092600	68701300	53300	53300	53300	53300	11
579	20250224	092500	68115000	53300	53100	53300	53100	6
580	20250224	092400	67796200	53100	53100	53100	53100	1
581	20250224	092300	67743100	53200	53200	53200	53200	66
582	20250224	092200	64231900	53100	53100	53100	53100	0
583	20250224	092100	64231900	53100	53100	53100	53100	18
584	20250224	092000	63276100	53100	53100	53100	53100	0
585	20250224	091900	63276100	53100	53100	53100	53100	11
586	20250224	091800	62692000	53100	53100	53100	53100	0
587	20250224	091700	62692000	53100	53100	53100	53100	26
588	20250224	091600	61311400	53200	53200	53200	53200	30
589	20250224	091500	59715400	53100	53100	53100	53100	0
590	20250224	091400	59715400	53100	53200	53200	53100	4
591	20250224	091300	59502700	53100	53100	53100	53100	26
592	20250224	091200	58122100	53100	53100	53100	53100	1
593	20250224	091100	58069000	53100	53100	53100	53100	0
594	20250224	091000	58069000	53100	53200	53200	53100	155
595	20250224	090900	49826500	53200	53200	53200	53200	1
596	20250224	090800	49773300	53000	53100	53100	53000	4
597	20250224	090700	49561000	53000	53000	53000	53000	0
598	20250224	090600	49561000	53000	53000	53000	53000	0
599	20250224	090500	49561000	53000	53000	53000	53000	8
600	20250224	090400	49137000	53000	53100	53100	53000	41
601	20250224	090300	46960000	53300	53300	53300	53300	140
602	20250224	090200	39498000	53000	53100	53100	53000	10
603	20250224	090100	38967300	53000	53100	53100	53000	400
604	20250224	090000	17733900	53100	53800	53900	53000	331