KissMeData/120030/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202200	101820900	97300	97300	97300	97300	21
3	20250224	202100	101820900	97300	97300	97300	97300	0
4	20250224	202000	101820900	97300	97300	97300	97300	0
5	20250224	201900	101820900	97300	97300	97300	97300	0
6	20250224	201800	101820900	97300	97300	97300	97300	0
7	20250224	201700	101820900	97300	97300	97300	97300	0
8	20250224	201600	101820900	97300	97300	97300	97300	0
9	20250224	201500	101820900	97300	97300	97300	97300	0
10	20250224	201400	101820900	97300	97300	97300	97300	0
11	20250224	201300	101820900	97300	97300	97300	97300	0
12	20250224	201200	101820900	97300	97300	97300	97300	0
13	20250224	201100	101820900	97300	97300	97300	97300	0
14	20250224	201000	101820900	97300	97300	97300	97300	0
15	20250224	200900	101820900	97300	97300	97300	97300	0
16	20250224	200800	101820900	97300	97300	97300	97300	0
17	20250224	200700	101820900	97300	97300	97300	97300	0
18	20250224	200600	101820900	97300	97300	97300	97300	0
19	20250224	200500	101820900	97300	97300	97300	97300	0
20	20250224	200400	101820900	97300	97300	97300	97300	0
21	20250224	200300	101820900	97300	97300	97300	97300	0
22	20250224	200200	101820900	97300	97300	97300	97300	0
23	20250224	200100	101820900	97300	97300	97300	97300	0
24	20250224	200000	101820900	97300	97300	97300	97300	0
25	20250224	195900	101820900	97300	97300	97300	97300	0
26	20250224	195800	101820900	97300	97300	97300	97300	0
27	20250224	195700	101820900	97300	97300	97300	97300	0
28	20250224	195600	101820900	97300	97300	97300	97300	0
29	20250224	195500	101820900	97300	97300	97300	97300	0
30	20250224	195400	101820900	97300	97300	97300	97300	0
31	20250224	195300	101820900	97300	97300	97300	97300	0
32	20250224	195200	101820900	97300	97300	97300	97300	21
33	20250224	195100	101820900	97300	97300	97300	97300	0
34	20250224	195000	101820900	97300	97300	97300	97300	0
35	20250224	194900	101820900	97300	97300	97300	97300	0
36	20250224	194800	101820900	97300	97300	97300	97300	0
37	20250224	194700	101820900	97300	97300	97300	97300	0
38	20250224	194600	101820900	97300	97300	97300	97300	0
39	20250224	194500	101820900	97300	97300	97300	97300	0
40	20250224	194400	101820900	97300	97300	97300	97300	0
41	20250224	194300	101820900	97300	97300	97300	97300	0
42	20250224	194200	101820900	97300	97300	97300	97300	0
43	20250224	194100	101820900	97300	97300	97300	97300	0
44	20250224	194000	101820900	97300	97300	97300	97300	0
45	20250224	193900	101820900	97300	97300	97300	97300	0
46	20250224	193800	101820900	97300	97300	97300	97300	0
47	20250224	193700	101820900	97300	97300	97300	97300	0
48	20250224	193600	101820900	97300	97300	97300	97300	0
49	20250224	193500	101820900	97300	97300	97300	97300	0
50	20250224	193400	101820900	97300	97300	97300	97300	0
51	20250224	193300	101820900	97300	97300	97300	97300	0
52	20250224	193200	101820900	97300	97300	97300	97300	0
53	20250224	193100	101820900	97300	97300	97300	97300	0
54	20250224	193000	101820900	97300	97300	97300	97300	0
55	20250224	192900	101820900	97300	97300	97300	97300	0
56	20250224	192800	101820900	97300	97300	97300	97300	0
57	20250224	192700	101820900	97300	97300	97300	97300	0
58	20250224	192600	101820900	97300	97300	97300	97300	0
59	20250224	192500	101820900	97300	97300	97300	97300	0
60	20250224	192400	101820900	97300	97300	97300	97300	0
61	20250224	192300	101820900	97300	97300	97300	97300	0
62	20250224	192200	101820900	97300	97300	97300	97300	21
63	20250224	192100	101820900	97300	97300	97300	97300	0
64	20250224	192000	101820900	97300	97300	97300	97300	0
65	20250224	191900	101820900	97300	97300	97300	97300	0
66	20250224	191800	101820900	97300	97300	97300	97300	0
67	20250224	191700	101820900	97300	97300	97300	97300	0
68	20250224	191600	101820900	97300	97300	97300	97300	0
69	20250224	191500	101820900	97300	97300	97300	97300	0
70	20250224	191400	101820900	97300	97300	97300	97300	0
71	20250224	191300	101820900	97300	97300	97300	97300	0
72	20250224	191200	101820900	97300	97300	97300	97300	0
73	20250224	191100	101820900	97300	97300	97300	97300	0
74	20250224	191000	101820900	97300	97300	97300	97300	0
75	20250224	190900	101820900	97300	97300	97300	97300	0
76	20250224	190800	101820900	97300	97300	97300	97300	0
77	20250224	190700	101820900	97300	97300	97300	97300	0
78	20250224	190600	101820900	97300	97300	97300	97300	0
79	20250224	190500	101820900	97300	97300	97300	97300	0
80	20250224	190400	101820900	97300	97300	97300	97300	0
81	20250224	190300	101820900	97300	97300	97300	97300	0
82	20250224	190200	101820900	97300	97300	97300	97300	0
83	20250224	190100	101820900	97300	97300	97300	97300	0
84	20250224	190000	101820900	97300	97300	97300	97300	0
85	20250224	185900	101820900	97300	97300	97300	97300	0
86	20250224	185800	101820900	97300	97300	97300	97300	0
87	20250224	185700	101820900	97300	97300	97300	97300	0
88	20250224	185600	101820900	97300	97300	97300	97300	0
89	20250224	185500	101820900	97300	97300	97300	97300	0
90	20250224	185400	101820900	97300	97300	97300	97300	0
91	20250224	185300	101820900	97300	97300	97300	97300	0
92	20250224	185200	101820900	97300	97300	97300	97300	21
93	20250224	185100	101820900	97300	97300	97300	97300	0
94	20250224	185000	101820900	97300	97300	97300	97300	0
95	20250224	184900	101820900	97300	97300	97300	97300	0
96	20250224	184800	101820900	97300	97300	97300	97300	0
97	20250224	184700	101820900	97300	97300	97300	97300	0
98	20250224	184600	101820900	97300	97300	97300	97300	0
99	20250224	184500	101820900	97300	97300	97300	97300	0
100	20250224	184400	101820900	97300	97300	97300	97300	0
101	20250224	184300	101820900	97300	97300	97300	97300	0
102	20250224	184200	101820900	97300	97300	97300	97300	0
103	20250224	184100	101820900	97300	97300	97300	97300	0
104	20250224	184000	101820900	97300	97300	97300	97300	0
105	20250224	183900	101820900	97300	97300	97300	97300	0
106	20250224	183800	101820900	97300	97300	97300	97300	0
107	20250224	183700	101820900	97300	97300	97300	97300	0
108	20250224	183600	101820900	97300	97300	97300	97300	0
109	20250224	183500	101820900	97300	97300	97300	97300	0
110	20250224	183400	101820900	97300	97300	97300	97300	0
111	20250224	183300	101820900	97300	97300	97300	97300	0
112	20250224	183200	101820900	97300	97300	97300	97300	0
113	20250224	183100	101820900	97300	97300	97300	97300	0
114	20250224	183000	101820900	97300	97300	97300	97300	0
115	20250224	182900	101820900	97300	97300	97300	97300	0
116	20250224	182800	101820900	97300	97300	97300	97300	0
117	20250224	182700	101820900	97300	97300	97300	97300	0
118	20250224	182600	101820900	97300	97300	97300	97300	0
119	20250224	182500	101820900	97300	97300	97300	97300	0
120	20250224	182400	101820900	97300	97300	97300	97300	0
121	20250224	182300	101820900	97300	97300	97300	97300	0
122	20250224	182200	101820900	97300	97300	97300	97300	21
123	20250224	182100	101820900	97300	97300	97300	97300	0
124	20250224	182000	101820900	97300	97300	97300	97300	0
125	20250224	181900	101820900	97300	97300	97300	97300	0
126	20250224	181800	101820900	97300	97300	97300	97300	0
127	20250224	181700	101820900	97300	97300	97300	97300	0
128	20250224	181600	101820900	97300	97300	97300	97300	0
129	20250224	181500	101820900	97300	97300	97300	97300	0
130	20250224	181400	101820900	97300	97300	97300	97300	0
131	20250224	181300	101820900	97300	97300	97300	97300	0
132	20250224	181200	101820900	97300	97300	97300	97300	0
133	20250224	181100	101820900	97300	97300	97300	97300	0
134	20250224	181000	101820900	97300	97300	97300	97300	0
135	20250224	180900	101820900	97300	97300	97300	97300	0
136	20250224	180800	101820900	97300	97300	97300	97300	0
137	20250224	180700	101820900	97300	97300	97300	97300	0
138	20250224	180600	101820900	97300	97300	97300	97300	0
139	20250224	180500	101820900	97300	97300	97300	97300	0
140	20250224	180400	101820900	97300	97300	97300	97300	0
141	20250224	180300	101820900	97300	97300	97300	97300	0
142	20250224	180200	101820900	97300	97300	97300	97300	0
143	20250224	180100	101820900	97300	97300	97300	97300	0
144	20250224	180000	101820900	97300	97300	97300	97300	0
145	20250224	175900	101820900	97300	97300	97300	97300	0
146	20250224	175800	101820900	97300	97300	97300	97300	0
147	20250224	175700	101820900	97300	97300	97300	97300	0
148	20250224	175600	101820900	97300	97300	97300	97300	0
149	20250224	175500	101820900	97300	97300	97300	97300	0
150	20250224	175400	101820900	97300	97300	97300	97300	0
151	20250224	175300	101820900	97300	97300	97300	97300	0
152	20250224	175200	101820900	97300	97300	97300	97300	21
153	20250224	175100	101820900	97300	97300	97300	97300	0
154	20250224	175000	101820900	97300	97300	97300	97300	0
155	20250224	174900	101820900	97300	97300	97300	97300	0
156	20250224	174800	101820900	97300	97300	97300	97300	0
157	20250224	174700	101820900	97300	97300	97300	97300	0
158	20250224	174600	101820900	97300	97300	97300	97300	0
159	20250224	174500	101820900	97300	97300	97300	97300	0
160	20250224	174400	101820900	97300	97300	97300	97300	0
161	20250224	174300	101820900	97300	97300	97300	97300	0
162	20250224	174200	101820900	97300	97300	97300	97300	0
163	20250224	174100	101820900	97300	97300	97300	97300	0
164	20250224	174000	101820900	97300	97300	97300	97300	0
165	20250224	173900	101820900	97300	97300	97300	97300	0
166	20250224	173800	101820900	97300	97300	97300	97300	0
167	20250224	173700	101820900	97300	97300	97300	97300	0
168	20250224	173600	101820900	97300	97300	97300	97300	0
169	20250224	173500	101820900	97300	97300	97300	97300	0
170	20250224	173400	101820900	97300	97300	97300	97300	0
171	20250224	173300	101820900	97300	97300	97300	97300	0
172	20250224	173200	101820900	97300	97300	97300	97300	0
173	20250224	173100	101820900	97300	97300	97300	97300	0
174	20250224	173000	101820900	97300	97300	97300	97300	0
175	20250224	172900	101820900	97300	97300	97300	97300	0
176	20250224	172800	101820900	97300	97300	97300	97300	0
177	20250224	172700	101820900	97300	97300	97300	97300	0
178	20250224	172600	101820900	97300	97300	97300	97300	0
179	20250224	172500	101820900	97300	97300	97300	97300	0
180	20250224	172400	101820900	97300	97300	97300	97300	0
181	20250224	172300	101820900	97300	97300	97300	97300	0
182	20250224	172200	101820900	97300	97300	97300	97300	21
183	20250224	172100	101820900	97300	97300	97300	97300	0
184	20250224	172000	101820900	97300	97300	97300	97300	0
185	20250224	171900	101820900	97300	97300	97300	97300	0
186	20250224	171800	101820900	97300	97300	97300	97300	0
187	20250224	171700	101820900	97300	97300	97300	97300	0
188	20250224	171600	101820900	97300	97300	97300	97300	0
189	20250224	171500	101820900	97300	97300	97300	97300	0
190	20250224	171400	101820900	97300	97300	97300	97300	0
191	20250224	171300	101820900	97300	97300	97300	97300	0
192	20250224	171200	101820900	97300	97300	97300	97300	0
193	20250224	171100	101820900	97300	97300	97300	97300	0
194	20250224	171000	101820900	97300	97300	97300	97300	0
195	20250224	170900	101820900	97300	97300	97300	97300	0
196	20250224	170800	101820900	97300	97300	97300	97300	0
197	20250224	170700	101820900	97300	97300	97300	97300	0
198	20250224	170600	101820900	97300	97300	97300	97300	0
199	20250224	170500	101820900	97300	97300	97300	97300	0
200	20250224	170400	101820900	97300	97300	97300	97300	0
201	20250224	170300	101820900	97300	97300	97300	97300	0
202	20250224	170200	101820900	97300	97300	97300	97300	0
203	20250224	170100	101820900	97300	97300	97300	97300	0
204	20250224	170000	101820900	97300	97300	97300	97300	0
205	20250224	165900	101820900	97300	97300	97300	97300	0
206	20250224	165800	101820900	97300	97300	97300	97300	0
207	20250224	165700	101820900	97300	97300	97300	97300	0
208	20250224	165600	101820900	97300	97300	97300	97300	0
209	20250224	165500	101820900	97300	97300	97300	97300	0
210	20250224	165400	101820900	97300	97300	97300	97300	0
211	20250224	165300	101820900	97300	97300	97300	97300	0
212	20250224	165200	101820900	97300	97300	97300	97300	21
213	20250224	165100	101820900	97300	97300	97300	97300	0
214	20250224	165000	101820900	97300	97300	97300	97300	0
215	20250224	164900	101820900	97300	97300	97300	97300	0
216	20250224	164800	101820900	97300	97300	97300	97300	0
217	20250224	164700	101820900	97300	97300	97300	97300	0
218	20250224	164600	101820900	97300	97300	97300	97300	0
219	20250224	164500	101820900	97300	97300	97300	97300	0
220	20250224	164400	101820900	97300	97300	97300	97300	0
221	20250224	164300	101820900	97300	97300	97300	97300	0
222	20250224	164200	101820900	97300	97300	97300	97300	0
223	20250224	164100	101820900	97300	97300	97300	97300	0
224	20250224	164000	101820900	97300	97300	97300	97300	0
225	20250224	163900	101820900	97300	97300	97300	97300	0
226	20250224	163800	101820900	97300	97300	97300	97300	0
227	20250224	163700	101820900	97300	97300	97300	97300	0
228	20250224	163600	101820900	97300	97300	97300	97300	0
229	20250224	163500	101820900	97300	97300	97300	97300	0
230	20250224	163400	101820900	97300	97300	97300	97300	0
231	20250224	163300	101820900	97300	97300	97300	97300	0
232	20250224	163200	101820900	97300	97300	97300	97300	0
233	20250224	163100	101820900	97300	97300	97300	97300	0
234	20250224	163000	101820900	97300	97300	97300	97300	0
235	20250224	162900	101820900	97300	97300	97300	97300	0
236	20250224	162800	101820900	97300	97300	97300	97300	0
237	20250224	162700	101820900	97300	97300	97300	97300	0
238	20250224	162600	101820900	97300	97300	97300	97300	0
239	20250224	162500	101820900	97300	97300	97300	97300	0
240	20250224	162400	101820900	97300	97300	97300	97300	0
241	20250224	162300	101820900	97300	97300	97300	97300	0
242	20250224	162200	101820900	97300	97300	97300	97300	21
243	20250224	162100	101820900	97300	97300	97300	97300	0
244	20250224	162000	101820900	97300	97300	97300	97300	0
245	20250224	161900	101820900	97300	97300	97300	97300	0
246	20250224	161800	101820900	97300	97300	97300	97300	0
247	20250224	161700	101820900	97300	97300	97300	97300	0
248	20250224	161600	101820900	97300	97300	97300	97300	0
249	20250224	161500	101820900	97300	97300	97300	97300	0
250	20250224	161400	101820900	97300	97300	97300	97300	0
251	20250224	161300	101820900	97300	97300	97300	97300	0
252	20250224	161200	101820900	97300	97300	97300	97300	0
253	20250224	161100	101820900	97300	97300	97300	97300	0
254	20250224	161000	101820900	97300	97300	97300	97300	0
255	20250224	160900	101820900	97300	97300	97300	97300	0
256	20250224	160800	101820900	97300	97300	97300	97300	0
257	20250224	160700	101820900	97300	97300	97300	97300	0
258	20250224	160600	101820900	97300	97300	97300	97300	0
259	20250224	160500	101820900	97300	97300	97300	97300	0
260	20250224	160400	101820900	97300	97300	97300	97300	0
261	20250224	160300	101820900	97300	97300	97300	97300	0
262	20250224	160200	101820900	97300	97300	97300	97300	0
263	20250224	160100	101820900	97300	97300	97300	97300	0
264	20250224	160000	101820900	97300	97300	97300	97300	0
265	20250224	155900	101820900	97300	97300	97300	97300	0
266	20250224	155800	101820900	97300	97300	97300	97300	0
267	20250224	155700	101820900	97300	97300	97300	97300	0
268	20250224	155600	101820900	97300	97300	97300	97300	0
269	20250224	155500	101820900	97300	97300	97300	97300	0
270	20250224	155400	101820900	97300	97300	97300	97300	0
271	20250224	155300	101820900	97300	97300	97300	97300	0
272	20250224	155200	101820900	97300	97300	97300	97300	21
273	20250224	155100	101820900	97300	97300	97300	97300	0
274	20250224	155000	101820900	97300	97300	97300	97300	0
275	20250224	154900	101820900	97300	97300	97300	97300	0
276	20250224	154800	101820900	97300	97300	97300	97300	0
277	20250224	154700	101820900	97300	97300	97300	97300	0
278	20250224	154600	101820900	97300	97300	97300	97300	0
279	20250224	154500	101820900	97300	97300	97300	97300	0
280	20250224	154400	101820900	97300	97300	97300	97300	0
281	20250224	154300	101820900	97300	97300	97300	97300	0
282	20250224	154200	101820900	97300	97300	97300	97300	0
283	20250224	154100	101820900	97300	97300	97300	97300	0
284	20250224	154000	101820900	97300	97300	97300	97300	0
285	20250224	153900	101820900	97300	97300	97300	97300	0
286	20250224	153800	101820900	97300	97300	97300	97300	0
287	20250224	153700	101820900	97300	97300	97300	97300	0
288	20250224	153600	101820900	97300	97300	97300	97300	0
289	20250224	153500	101820900	97300	97300	97300	97300	0
290	20250224	153400	101820900	97300	97300	97300	97300	0
291	20250224	153300	101820900	97300	97300	97300	97300	0
292	20250224	153200	101820900	97300	97300	97300	97300	0
293	20250224	153100	101820900	97300	97300	97300	97300	0
294	20250224	153000	101820900	97300	97300	97300	97300	21
295	20250224	152900	99777600	97200	97200	97200	97200	0
296	20250224	152800	99777600	97200	97200	97200	97200	0
297	20250224	152700	99777600	97200	97200	97200	97200	0
298	20250224	152600	99777600	97200	97200	97200	97200	0
299	20250224	152500	99777600	97200	97200	97200	97200	0
300	20250224	152400	99777600	97200	97200	97200	97200	0
301	20250224	152300	99777600	97200	97200	97200	97200	0
302	20250224	152200	99777600	97200	97200	97200	97200	0
303	20250224	152100	99777600	97200	97200	97200	97200	0
304	20250224	152000	99777600	97200	97200	97200	97200	0
305	20250224	151900	99777600	97200	97200	97200	97200	2
306	20250224	151800	99583200	96900	96900	96900	96900	0
307	20250224	151700	99583200	96900	96900	96900	96900	0
308	20250224	151600	99583200	96900	96900	96900	96900	0
309	20250224	151500	99583200	96900	97000	97000	96900	33
310	20250224	151400	96383000	97100	97100	97100	97100	0
311	20250224	151300	96383000	97100	97100	97100	97100	0
312	20250224	151200	96383000	97100	97200	97200	97100	28
313	20250224	151100	93663000	97200	97200	97200	97200	0
314	20250224	151000	93663000	97200	97300	97300	97200	2
315	20250224	150900	93468500	97300	97300	97300	97300	1
316	20250224	150800	93371200	97200	97200	97200	97200	0
317	20250224	150700	93371200	97200	97200	97200	97200	0
318	20250224	150600	93371200	97200	97200	97200	97200	0
319	20250224	150500	93371200	97200	97200	97200	97200	0
320	20250224	150400	93371200	97200	97200	97200	97200	0
321	20250224	150300	93371200	97200	97200	97200	97200	0
322	20250224	150200	93371200	97200	97200	97200	97200	0
323	20250224	150100	93371200	97200	97200	97200	97200	0
324	20250224	150000	93371200	97200	97200	97200	97200	0
325	20250224	145900	93371200	97200	97200	97200	97200	1
326	20250224	145800	93274000	97400	97400	97400	97400	0
327	20250224	145700	93274000	97400	97400	97400	97400	0
328	20250224	145600	93274000	97400	97400	97400	97400	0
329	20250224	145500	93274000	97400	97400	97400	97400	0
330	20250224	145400	93274000	97400	97400	97400	97400	0
331	20250224	145300	93274000	97400	97400	97400	97400	0
332	20250224	145200	93274000	97400	97400	97400	97400	0
333	20250224	145100	93274000	97400	97400	97400	97400	0
334	20250224	145000	93274000	97400	97400	97400	97400	0
335	20250224	144900	93274000	97400	97400	97400	97400	8
336	20250224	144800	92494800	97400	97300	97400	97300	11
337	20250224	144700	91424400	97300	97300	97300	97300	0
338	20250224	144600	91424400	97300	97300	97300	97300	1
339	20250224	144500	91327100	97300	97300	97300	97300	0
340	20250224	144400	91327100	97300	97300	97300	97300	2
341	20250224	144300	91132500	97300	97300	97300	97300	0
342	20250224	144200	91132500	97300	97300	97300	97300	1
343	20250224	144100	91035200	97200	97200	97200	97200	0
344	20250224	144000	91035200	97200	97200	97200	97200	0
345	20250224	143900	91035200	97200	97200	97200	97200	0
346	20250224	143800	91035200	97200	97200	97200	97200	0
347	20250224	143700	91035200	97200	97200	97200	97200	0
348	20250224	143600	91035200	97200	97200	97200	97200	0
349	20250224	143500	91035200	97200	97200	97200	97200	0
350	20250224	143400	91035200	97200	97400	97400	97200	21
351	20250224	143300	88993700	97400	97400	97400	97400	0
352	20250224	143200	88993700	97400	97400	97400	97400	1
353	20250224	143100	88896300	97400	97400	97400	97400	0
354	20250224	143000	88896300	97400	97400	97400	97400	1
355	20250224	142900	88798900	97400	97400	97400	97400	0
356	20250224	142800	88798900	97400	97400	97400	97400	1
357	20250224	142700	88701500	97400	97400	97400	97400	1
358	20250224	142600	88604100	97400	97400	97400	97400	0
359	20250224	142500	88604100	97400	97400	97400	97400	1
360	20250224	142400	88506700	97400	97400	97400	97400	0
361	20250224	142300	88506700	97400	97400	97400	97400	1
362	20250224	142200	88409300	97400	97400	97400	97400	0
363	20250224	142100	88409300	97400	97400	97400	97400	1
364	20250224	142000	88311900	97400	97400	97400	97400	3
365	20250224	141900	88019700	97400	97400	97400	97400	0
366	20250224	141800	88019700	97400	97400	97400	97400	0
367	20250224	141700	88019700	97400	97400	97400	97400	0
368	20250224	141600	88019700	97400	97400	97400	97400	0
369	20250224	141500	88019700	97400	97400	97400	97400	0
370	20250224	141400	88019700	97400	97400	97400	97400	1
371	20250224	141300	87922300	97400	97400	97400	97400	0
372	20250224	141200	87922300	97400	97400	97400	97400	1
373	20250224	141100	87824900	97400	97400	97400	97400	1
374	20250224	141000	87727500	97400	97400	97400	97400	0
375	20250224	140900	87727500	97400	97400	97400	97400	1
376	20250224	140800	87630100	97400	97400	97400	97400	0
377	20250224	140700	87630100	97400	97400	97400	97400	1
378	20250224	140600	87532700	97400	97400	97400	97400	0
379	20250224	140500	87532700	97400	97400	97400	97400	1
380	20250224	140400	87435300	97400	97500	97500	97400	5
381	20250224	140300	86948200	97500	97500	97500	97500	0
382	20250224	140200	86948200	97500	97500	97500	97500	2
383	20250224	140100	86753200	97500	97500	97500	97500	0
384	20250224	140000	86753200	97500	97500	97500	97500	1
385	20250224	135900	86655700	97400	97400	97400	97400	0
386	20250224	135800	86655700	97400	97400	97400	97400	0
387	20250224	135700	86655700	97400	97400	97400	97400	0
388	20250224	135600	86655700	97400	97400	97400	97400	0
389	20250224	135500	86655700	97400	97400	97400	97400	0
390	20250224	135400	86655700	97400	97400	97400	97400	1
391	20250224	135300	86558300	97400	97400	97400	97400	1
392	20250224	135200	86460900	97400	97400	97400	97400	5
393	20250224	135100	85973900	97400	97400	97400	97400	1
394	20250224	135000	85876500	97400	97400	97400	97400	0
395	20250224	134900	85876500	97400	97400	97400	97400	1
396	20250224	134800	85779100	97400	97400	97400	97400	1
397	20250224	134700	85681700	97400	97400	97400	97400	0
398	20250224	134600	85681700	97400	97400	97400	97400	2
399	20250224	134500	85486900	97400	97400	97400	97400	0
400	20250224	134400	85486900	97400	97400	97400	97400	0
401	20250224	134300	85486900	97400	97400	97400	97400	0
402	20250224	134200	85486900	97400	97400	97400	97400	1
403	20250224	134100	85389500	97400	97400	97400	97400	2
404	20250224	134000	85194700	97400	97400	97400	97400	0
405	20250224	133900	85194700	97400	97400	97400	97400	6
406	20250224	133800	84610300	97400	97400	97400	97400	0
407	20250224	133700	84610300	97400	97400	97400	97400	1
408	20250224	133600	84512900	97400	97400	97400	97400	0
409	20250224	133500	84512900	97400	97400	97400	97400	1
410	20250224	133400	84415500	97400	97400	97400	97400	1
411	20250224	133300	84318100	97400	97400	97400	97400	0
412	20250224	133200	84318100	97400	97400	97400	97400	1
413	20250224	133100	84220700	97400	97400	97400	97400	0
414	20250224	133000	84220700	97400	97400	97400	97400	1
415	20250224	132900	84123300	97400	97400	97400	97400	0
416	20250224	132800	84123300	97400	97400	97400	97400	1
417	20250224	132700	84025900	97400	97400	97400	97400	0
418	20250224	132600	84025900	97400	97400	97400	97400	1
419	20250224	132500	83928500	97400	97400	97400	97400	1
420	20250224	132400	83831100	97400	97400	97400	97400	0
421	20250224	132300	83831100	97400	97400	97400	97400	1
422	20250224	132200	83733700	97400	97400	97400	97400	0
423	20250224	132100	83733700	97400	97400	97400	97400	1
424	20250224	132000	83636300	97400	97400	97400	97400	0
425	20250224	131900	83636300	97400	97400	97400	97400	1
426	20250224	131800	83538900	97400	97400	97400	97400	1
427	20250224	131700	83441500	97400	97400	97400	97400	0
428	20250224	131600	83441500	97400	97400	97400	97400	1
429	20250224	131500	83344100	97400	97300	97400	97300	4
430	20250224	131400	82954600	97400	97400	97400	97400	1
431	20250224	131300	82857200	97400	97400	97400	97400	1
432	20250224	131200	82759800	97300	97300	97300	97300	0
433	20250224	131100	82759800	97300	97300	97300	97300	1
434	20250224	131000	82662500	97300	97300	97300	97300	2
435	20250224	130900	82467900	97400	97400	97400	97400	1
436	20250224	130800	82370500	97400	97400	97400	97400	10
437	20250224	130700	81396500	97400	97400	97400	97400	2
438	20250224	130600	81201700	97400	97400	97400	97400	0
439	20250224	130500	81201700	97400	97400	97400	97400	1
440	20250224	130400	81104300	97300	97300	97300	97300	0
441	20250224	130300	81104300	97300	97200	97300	97200	131
442	20250224	130200	68360500	97200	97200	97200	97200	1
443	20250224	130100	68263300	97200	97200	97200	97200	0
444	20250224	130000	68263300	97200	97200	97200	97200	1
445	20250224	125900	68166100	97200	97200	97200	97200	0
446	20250224	125800	68166100	97200	97200	97200	97200	1
447	20250224	125700	68068900	97200	97200	97200	97200	0
448	20250224	125600	68068900	97200	97200	97200	97200	1
449	20250224	125500	67971700	97200	97200	97200	97200	1
450	20250224	125400	67874500	97200	97200	97200	97200	0
451	20250224	125300	67874500	97200	97200	97200	97200	2
452	20250224	125200	67680100	97200	97200	97200	97200	0
453	20250224	125100	67680100	97200	97200	97200	97200	1
454	20250224	125000	67582900	97100	97100	97100	97100	0
455	20250224	124900	67582900	97100	97100	97100	97100	0
456	20250224	124800	67582900	97100	97100	97100	97100	0
457	20250224	124700	67582900	97100	97100	97100	97100	0
458	20250224	124600	67582900	97100	97100	97100	97100	0
459	20250224	124500	67582900	97100	97100	97100	97100	0
460	20250224	124400	67582900	97100	97100	97100	97100	10
461	20250224	124300	66611900	97000	97000	97000	97000	0
462	20250224	124200	66611900	97000	97000	97000	97000	0
463	20250224	124100	66611900	97000	97000	97000	97000	0
464	20250224	124000	66611900	97000	97000	97000	97000	0
465	20250224	123900	66611900	97000	97000	97000	97000	0
466	20250224	123800	66611900	97000	97000	97000	97000	0
467	20250224	123700	66611900	97000	97000	97000	97000	0
468	20250224	123600	66611900	97000	97000	97000	97000	0
469	20250224	123500	66611900	97000	97000	97000	97000	0
470	20250224	123400	66611900	97000	97000	97000	97000	0
471	20250224	123300	66611900	97000	97000	97000	97000	0
472	20250224	123200	66611900	97000	97000	97000	97000	0
473	20250224	123100	66611900	97000	97000	97000	97000	0
474	20250224	123000	66611900	97000	97000	97000	97000	0
475	20250224	122900	66611900	97000	97000	97000	97000	0
476	20250224	122800	66611900	97000	97000	97000	97000	0
477	20250224	122700	66611900	97000	97000	97000	97000	0
478	20250224	122600	66611900	97000	97000	97000	97000	0
479	20250224	122500	66611900	97000	97000	97000	97000	1
480	20250224	122400	66514900	97000	97000	97000	97000	0
481	20250224	122300	66514900	97000	97000	97000	97000	1
482	20250224	122200	66417900	97000	97000	97000	97000	0
483	20250224	122100	66417900	97000	97000	97000	97000	1
484	20250224	122000	66320900	97000	97000	97000	97000	0
485	20250224	121900	66320900	97000	97000	97000	97000	1
486	20250224	121800	66223900	97000	97000	97000	97000	1
487	20250224	121700	66126900	97000	97000	97000	97000	0
488	20250224	121600	66126900	97000	97000	97000	97000	1
489	20250224	121500	66029900	97000	97000	97000	97000	19
490	20250224	121400	64186900	97200	97200	97200	97200	4
491	20250224	121300	63798100	97300	97300	97300	97300	1
492	20250224	121200	63700800	97300	97300	97300	97300	2
493	20250224	121100	63506200	97300	97300	97300	97300	1
494	20250224	121000	63408900	97200	97200	97200	97200	0
495	20250224	120900	63408900	97200	97200	97200	97200	0
496	20250224	120800	63408900	97200	97200	97200	97200	0
497	20250224	120700	63408900	97200	97200	97200	97200	0
498	20250224	120600	63408900	97200	97200	97200	97200	0
499	20250224	120500	63408900	97200	97200	97200	97200	0
500	20250224	120400	63408900	97200	97200	97200	97200	20
501	20250224	120300	61464900	97200	97200	97200	97200	0
502	20250224	120200	61464900	97200	97200	97200	97200	0
503	20250224	120100	61464900	97200	97200	97200	97200	0
504	20250224	120000	61464900	97200	97200	97200	97200	0
505	20250224	115900	61464900	97200	97200	97200	97200	0
506	20250224	115800	61464900	97200	97200	97200	97200	1
507	20250224	115700	61367700	97200	97200	97200	97200	1
508	20250224	115600	61270500	97200	97200	97200	97200	0
509	20250224	115500	61270500	97200	97200	97200	97200	3
510	20250224	115400	60978900	97200	97200	97200	97200	0
511	20250224	115300	60978900	97200	97200	97200	97200	1
512	20250224	115200	60881700	97200	97200	97200	97200	0
513	20250224	115100	60881700	97200	97200	97200	97200	1
514	20250224	115000	60784500	97200	97300	97300	97200	10
515	20250224	114900	59812300	97300	97300	97300	97300	0
516	20250224	114800	59812300	97300	97300	97300	97300	1
517	20250224	114700	59715000	97200	97200	97200	97200	0
518	20250224	114600	59715000	97200	97200	97200	97200	0
519	20250224	114500	59715000	97200	97200	97200	97200	0
520	20250224	114400	59715000	97200	97200	97200	97200	0
521	20250224	114300	59715000	97200	97200	97200	97200	0
522	20250224	114200	59715000	97200	97200	97200	97200	0
523	20250224	114100	59715000	97200	97200	97200	97200	1
524	20250224	114000	59617800	97200	97200	97200	97200	0
525	20250224	113900	59617800	97200	97200	97200	97200	1
526	20250224	113800	59520600	97200	97200	97200	97200	1
527	20250224	113700	59423400	97200	97200	97200	97200	120
528	20250224	113600	47759400	97200	97200	97200	97200	1
529	20250224	113500	47662200	97200	97200	97200	97200	0
530	20250224	113400	47662200	97200	97200	97200	97200	1
531	20250224	113300	47565000	97200	97200	97200	97200	0
532	20250224	113200	47565000	97200	97200	97200	97200	1
533	20250224	113100	47467800	97200	97200	97200	97200	0
534	20250224	113000	47467800	97200	97200	97200	97200	1
535	20250224	112900	47370600	97200	97200	97200	97200	1
536	20250224	112800	47273400	97200	97200	97200	97200	0
537	20250224	112700	47273400	97200	97200	97200	97200	1
538	20250224	112600	47176200	97200	97200	97200	97200	0
539	20250224	112500	47176200	97200	97200	97200	97200	1
540	20250224	112400	47079000	97200	97200	97200	97200	1
541	20250224	112300	46981800	97200	97200	97200	97200	1
542	20250224	112200	46884600	97200	97200	97200	97200	1
543	20250224	112100	46787400	97200	97200	97200	97200	2
544	20250224	112000	46593000	97300	97300	97300	97300	1
545	20250224	111900	46495700	97300	97300	97300	97300	0
546	20250224	111800	46495700	97300	97300	97300	97300	1
547	20250224	111700	46398400	97300	97300	97300	97300	0
548	20250224	111600	46398400	97300	97300	97300	97300	2
549	20250224	111500	46203800	97300	97300	97300	97300	1
550	20250224	111400	46106500	97200	97200	97200	97200	0
551	20250224	111300	46106500	97200	97200	97200	97200	0
552	20250224	111200	46106500	97200	97200	97200	97200	0
553	20250224	111100	46106500	97200	97200	97200	97200	1
554	20250224	111000	46009300	97200	97200	97200	97200	0
555	20250224	110900	46009300	97200	97200	97200	97200	1
556	20250224	110800	45912100	97200	97200	97200	97200	1
557	20250224	110700	45814900	97200	97200	97200	97200	0
558	20250224	110600	45814900	97200	97100	97200	97100	2
559	20250224	110500	45620600	97100	97100	97100	97100	0
560	20250224	110400	45620600	97100	97100	97100	97100	1
561	20250224	110300	45523500	97000	97000	97000	97000	0
562	20250224	110200	45523500	97000	97000	97000	97000	0
563	20250224	110100	45523500	97000	97000	97000	97000	1
564	20250224	110000	45426500	97000	97000	97000	97000	1
565	20250224	105900	45329500	97000	97000	97000	97000	1
566	20250224	105800	45232500	97000	97000	97000	97000	0
567	20250224	105700	45232500	97000	97000	97000	97000	1
568	20250224	105600	45135500	97000	97000	97000	97000	0
569	20250224	105500	45135500	97000	97000	97000	97000	2
570	20250224	105400	44941500	97000	97000	97000	97000	1
571	20250224	105300	44844500	96900	96900	96900	96900	0
572	20250224	105200	44844500	96900	96900	96900	96900	0
573	20250224	105100	44844500	96900	96900	96900	96900	89
574	20250224	105000	36220400	96900	96900	96900	96900	1
575	20250224	104900	36123500	96900	96900	96900	96900	0
576	20250224	104800	36123500	96900	96900	96900	96900	3
577	20250224	104700	35832800	96900	96900	96900	96900	1
578	20250224	104600	35735900	96900	96900	96900	96900	0
579	20250224	104500	35735900	96900	96900	96900	96900	1
580	20250224	104400	35639000	96900	96900	96900	96900	0
581	20250224	104300	35639000	96900	96900	96900	96900	1
582	20250224	104200	35542100	96900	96900	96900	96900	0
583	20250224	104100	35542100	96900	96900	96900	96900	1
584	20250224	104000	35445200	96900	96900	96900	96900	1
585	20250224	103900	35348300	96900	96900	96900	96900	0
586	20250224	103800	35348300	96900	96900	96900	96900	1
587	20250224	103700	35251400	96900	96900	96900	96900	0
588	20250224	103600	35251400	96900	96900	96900	96900	1
589	20250224	103500	35154500	96900	96900	96900	96900	0
590	20250224	103400	35154500	96900	96900	96900	96900	2
591	20250224	103300	34960700	96900	96900	96900	96900	1
592	20250224	103200	34863800	96900	96900	96900	96900	0
593	20250224	103100	34863800	96900	96900	96900	96900	1
594	20250224	103000	34766900	96900	96900	96900	96900	0
595	20250224	102900	34766900	96900	96900	96900	96900	1
596	20250224	102800	34670000	96900	96900	96900	96900	0
597	20250224	102700	34670000	96900	96900	96900	96900	1
598	20250224	102600	34573100	96900	96900	96900	96900	4
599	20250224	102500	34185500	96900	96900	96900	96900	0
600	20250224	102400	34185500	96900	96900	96900	96900	1
601	20250224	102300	34088600	96400	96400	96400	96400	0
602	20250224	102200	34088600	96400	96400	96400	96400	0
603	20250224	102100	34088600	96400	96400	96400	96400	0
604	20250224	102000	34088600	96400	96400	96400	96400	0
605	20250224	101900	34088600	96400	96400	96400	96400	0
606	20250224	101800	34088600	96400	96400	96400	96400	0
607	20250224	101700	34088600	96400	96400	96400	96400	0
608	20250224	101600	34088600	96400	96400	96400	96400	0
609	20250224	101500	34088600	96400	96400	96400	96400	0
610	20250224	101400	34088600	96400	96400	96400	96400	49
611	20250224	101300	29365000	96400	96600	96600	96400	34
612	20250224	101200	26084200	96700	96700	96700	96700	1
613	20250224	101100	25987500	96700	96700	96700	96700	0
614	20250224	101000	25987500	96700	96800	96800	96700	11
615	20250224	100900	24923700	96800	96800	96800	96800	3
616	20250224	100800	24633300	96900	96900	96900	96900	1
617	20250224	100700	24536400	96900	96900	96900	96900	0
618	20250224	100600	24536400	96900	96900	96900	96900	1
619	20250224	100500	24439500	96900	96900	96900	96900	1
620	20250224	100400	24342600	96900	96900	96900	96900	0
621	20250224	100300	24342600	96900	96900	96900	96900	1
622	20250224	100200	24245700	96900	96900	96900	96900	0
623	20250224	100100	24245700	96900	96900	96900	96900	1
624	20250224	100000	24148800	96900	96900	96900	96900	1
625	20250224	095900	24051900	96900	96900	96900	96900	1
626	20250224	095800	23955000	96900	96900	96900	96900	2
627	20250224	095700	23761200	96900	96900	96900	96900	0
628	20250224	095600	23761200	96900	96900	96900	96900	1
629	20250224	095500	23664300	96800	96800	96800	96800	0
630	20250224	095400	23664300	96800	96800	96800	96800	0
631	20250224	095300	23664300	96800	96800	96800	96800	0
632	20250224	095200	23664300	96800	96800	96800	96800	8
633	20250224	095100	22889900	96800	96800	96800	96800	0
634	20250224	095000	22889900	96800	96800	96800	96800	4
635	20250224	094900	22502700	96900	96900	96900	96900	4
636	20250224	094800	22115100	96900	96900	96900	96900	0
637	20250224	094700	22115100	96900	96900	96900	96900	1
638	20250224	094600	22018200	96900	96900	96900	96900	0
639	20250224	094500	22018200	96900	96900	96900	96900	1
640	20250224	094400	21921300	96900	96900	96900	96900	1
641	20250224	094300	21824400	96800	96800	96800	96800	1
642	20250224	094200	21727600	96800	96800	96800	96800	0
643	20250224	094100	21727600	96800	96800	96800	96800	0
644	20250224	094000	21727600	96800	96800	96800	96800	1
645	20250224	093900	21630800	96800	96800	96800	96800	0
646	20250224	093800	21630800	96800	96800	96800	96800	1
647	20250224	093700	21534000	96800	96800	96800	96800	6
648	20250224	093600	20953200	96800	96800	96800	96800	0
649	20250224	093500	20953200	96800	97000	97000	96800	2
650	20250224	093400	20759400	97000	97000	97000	97000	0
651	20250224	093300	20759400	97000	97000	97000	97000	1
652	20250224	093200	20662400	97000	97000	97000	97000	0
653	20250224	093100	20662400	97000	97000	97000	97000	1
654	20250224	093000	20565400	97000	97000	97000	97000	1
655	20250224	092900	20468400	97000	97000	97000	97000	0
656	20250224	092800	20468400	97000	97000	97000	97000	1
657	20250224	092700	20371400	97000	97000	97000	97000	0
658	20250224	092600	20371400	97000	97000	97000	97000	1
659	20250224	092500	20274400	97000	97000	97000	97000	0
660	20250224	092400	20274400	97000	97000	97000	97000	1
661	20250224	092300	20177400	97000	97000	97000	97000	1
662	20250224	092200	20080400	97000	97000	97000	97000	0
663	20250224	092100	20080400	97000	97000	97000	97000	1
664	20250224	092000	19983400	97000	97000	97000	97000	0
665	20250224	091900	19983400	97000	97000	97000	97000	1
666	20250224	091800	19886400	97000	97000	97000	97000	0
667	20250224	091700	19886400	97000	97000	97000	97000	1
668	20250224	091600	19789400	97000	97000	97000	97000	5
669	20250224	091500	19304400	97000	96600	97000	96300	92
670	20250224	091400	10442000	95800	95800	95800	95800	0
671	20250224	091300	10442000	95800	95800	95800	95800	0
672	20250224	091200	10442000	95800	95800	95800	95800	0
673	20250224	091100	10442000	95800	96000	96000	95800	15
674	20250224	091000	9003300	96700	96900	96900	96700	43
675	20250224	090900	4845000	96900	96900	96900	96900	1
676	20250224	090800	4748100	96900	96900	96900	96900	37
677	20250224	090700	1162800	96900	96900	96900	96900	0
678	20250224	090600	1162800	96900	96900	96900	96900	0
679	20250224	090500	1162800	96900	96900	96900	96900	0
680	20250224	090400	1162800	96900	96900	96900	96900	0
681	20250224	090300	1162800	96900	96900	96900	96900	1
682	20250224	090200	1065900	96900	96900	96900	96900	1
683	20250224	090100	969000	96900	96900	96900	96900	3
684	20250224	090000	678300	96900	96900	96900	96900	7