KissMeData/005430/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	184600	329352800	52600	52600	52600	52600	9
3	20250225	184500	329352800	52600	52600	52600	52600	0
4	20250225	184400	329352800	52600	52600	52600	52600	0
5	20250225	184300	329352800	52600	52600	52600	52600	0
6	20250225	184200	329352800	52600	52600	52600	52600	0
7	20250225	184100	329352800	52600	52600	52600	52600	0
8	20250225	184000	329352800	52600	52600	52600	52600	0
9	20250225	183900	329352800	52600	52600	52600	52600	0
10	20250225	183800	329352800	52600	52600	52600	52600	0
11	20250225	183700	329352800	52600	52600	52600	52600	0
12	20250225	183600	329352800	52600	52600	52600	52600	0
13	20250225	183500	329352800	52600	52600	52600	52600	0
14	20250225	183400	329352800	52600	52600	52600	52600	0
15	20250225	183300	329352800	52600	52600	52600	52600	0
16	20250225	183200	329352800	52600	52600	52600	52600	0
17	20250225	183100	329352800	52600	52600	52600	52600	0
18	20250225	183000	329352800	52600	52600	52600	52600	0
19	20250225	182900	329352800	52600	52600	52600	52600	0
20	20250225	182800	329352800	52600	52600	52600	52600	0
21	20250225	182700	329352800	52600	52600	52600	52600	0
22	20250225	182600	329352800	52600	52600	52600	52600	0
23	20250225	182500	329352800	52600	52600	52600	52600	0
24	20250225	182400	329352800	52600	52600	52600	52600	0
25	20250225	182300	329352800	52600	52600	52600	52600	0
26	20250225	182200	329352800	52600	52600	52600	52600	0
27	20250225	182100	329352800	52600	52600	52600	52600	0
28	20250225	182000	329352800	52600	52600	52600	52600	0
29	20250225	181900	329352800	52600	52600	52600	52600	0
30	20250225	181800	329352800	52600	52600	52600	52600	0
31	20250225	181700	329352800	52600	52600	52600	52600	0
32	20250225	181600	329352800	52600	52600	52600	52600	9
33	20250225	181500	329352800	52600	52600	52600	52600	0
34	20250225	181400	329352800	52600	52600	52600	52600	0
35	20250225	181300	329352800	52600	52600	52600	52600	0
36	20250225	181200	329352800	52600	52600	52600	52600	0
37	20250225	181100	329352800	52600	52600	52600	52600	0
38	20250225	181000	329352800	52600	52600	52600	52600	0
39	20250225	180900	329352800	52600	52600	52600	52600	0
40	20250225	180800	329352800	52600	52600	52600	52600	0
41	20250225	180700	329352800	52600	52600	52600	52600	0
42	20250225	180600	329352800	52600	52600	52600	52600	0
43	20250225	180500	329352800	52600	52600	52600	52600	0
44	20250225	180400	329352800	52600	52600	52600	52600	0
45	20250225	180300	329352800	52600	52600	52600	52600	0
46	20250225	180200	329352800	52600	52600	52600	52600	0
47	20250225	180100	329352800	52600	52600	52600	52600	0
48	20250225	180000	329352800	52600	52600	52600	52600	0
49	20250225	175900	329352800	52600	52600	52600	52600	0
50	20250225	175800	329352800	52600	52600	52600	52600	0
51	20250225	175700	329352800	52600	52600	52600	52600	0
52	20250225	175600	329352800	52600	52600	52600	52600	0
53	20250225	175500	329352800	52600	52600	52600	52600	0
54	20250225	175400	329352800	52600	52600	52600	52600	0
55	20250225	175300	329352800	52600	52600	52600	52600	0
56	20250225	175200	329352800	52600	52600	52600	52600	0
57	20250225	175100	329352800	52600	52600	52600	52600	0
58	20250225	175000	329352800	52600	52600	52600	52600	0
59	20250225	174900	329352800	52600	52600	52600	52600	0
60	20250225	174800	329352800	52600	52600	52600	52600	0
61	20250225	174700	329352800	52600	52600	52600	52600	0
62	20250225	174600	329352800	52600	52600	52600	52600	9
63	20250225	174500	329352800	52600	52600	52600	52600	0
64	20250225	174400	329352800	52600	52600	52600	52600	0
65	20250225	174300	329352800	52600	52600	52600	52600	0
66	20250225	174200	329352800	52600	52600	52600	52600	0
67	20250225	174100	329352800	52600	52600	52600	52600	0
68	20250225	174000	329352800	52600	52600	52600	52600	0
69	20250225	173900	329352800	52600	52600	52600	52600	0
70	20250225	173800	329352800	52600	52600	52600	52600	0
71	20250225	173700	329352800	52600	52600	52600	52600	0
72	20250225	173600	329352800	52600	52600	52600	52600	0
73	20250225	173500	329352800	52600	52600	52600	52600	0
74	20250225	173400	329352800	52600	52600	52600	52600	0
75	20250225	173300	329352800	52600	52600	52600	52600	0
76	20250225	173200	329352800	52600	52600	52600	52600	0
77	20250225	173100	329352800	52600	52600	52600	52600	0
78	20250225	173000	329352800	52600	52600	52600	52600	0
79	20250225	172900	329352800	52600	52600	52600	52600	0
80	20250225	172800	329352800	52600	52600	52600	52600	0
81	20250225	172700	329352800	52600	52600	52600	52600	0
82	20250225	172600	329352800	52600	52600	52600	52600	0
83	20250225	172500	329352800	52600	52600	52600	52600	0
84	20250225	172400	329352800	52600	52600	52600	52600	0
85	20250225	172300	329352800	52600	52600	52600	52600	0
86	20250225	172200	329352800	52600	52600	52600	52600	0
87	20250225	172100	329352800	52600	52600	52600	52600	0
88	20250225	172000	329352800	52600	52600	52600	52600	0
89	20250225	171900	329352800	52600	52600	52600	52600	0
90	20250225	171800	329352800	52600	52600	52600	52600	0
91	20250225	171700	329352800	52600	52600	52600	52600	0
92	20250225	171600	329352800	52600	52600	52600	52600	9
93	20250225	171500	329352800	52600	52600	52600	52600	0
94	20250225	171400	329352800	52600	52600	52600	52600	0
95	20250225	171300	329352800	52600	52600	52600	52600	0
96	20250225	171200	329352800	52600	52600	52600	52600	0
97	20250225	171100	329352800	52600	52600	52600	52600	0
98	20250225	171000	329352800	52600	52600	52600	52600	0
99	20250225	170900	329352800	52600	52600	52600	52600	0
100	20250225	170800	329352800	52600	52600	52600	52600	0
101	20250225	170700	329352800	52600	52600	52600	52600	0
102	20250225	170600	329352800	52600	52600	52600	52600	0
103	20250225	170500	329352800	52600	52600	52600	52600	0
104	20250225	170400	329352800	52600	52600	52600	52600	0
105	20250225	170300	329352800	52600	52600	52600	52600	0
106	20250225	170200	329352800	52600	52600	52600	52600	0
107	20250225	170100	329352800	52600	52600	52600	52600	0
108	20250225	170000	329352800	52600	52600	52600	52600	0
109	20250225	165900	329352800	52600	52600	52600	52600	0
110	20250225	165800	329352800	52600	52600	52600	52600	0
111	20250225	165700	329352800	52600	52600	52600	52600	0
112	20250225	165600	329352800	52600	52600	52600	52600	0
113	20250225	165500	329352800	52600	52600	52600	52600	0
114	20250225	165400	329352800	52600	52600	52600	52600	0
115	20250225	165300	329352800	52600	52600	52600	52600	0
116	20250225	165200	329352800	52600	52600	52600	52600	0
117	20250225	165100	329352800	52600	52600	52600	52600	0
118	20250225	165000	329352800	52600	52600	52600	52600	0
119	20250225	164900	329352800	52600	52600	52600	52600	0
120	20250225	164800	329352800	52600	52600	52600	52600	0
121	20250225	164700	329352800	52600	52600	52600	52600	0
122	20250225	164600	329352800	52600	52600	52600	52600	9
123	20250225	164500	329352800	52600	52600	52600	52600	0
124	20250225	164400	329352800	52600	52600	52600	52600	0
125	20250225	164300	329352800	52600	52600	52600	52600	0
126	20250225	164200	329352800	52600	52600	52600	52600	0
127	20250225	164100	329352800	52600	52600	52600	52600	0
128	20250225	164000	329352800	52600	52600	52600	52600	0
129	20250225	163900	329352800	52600	52600	52600	52600	0
130	20250225	163800	329352800	52600	52600	52600	52600	0
131	20250225	163700	329352800	52600	52600	52600	52600	0
132	20250225	163600	329352800	52600	52600	52600	52600	0
133	20250225	163500	329352800	52600	52600	52600	52600	0
134	20250225	163400	329352800	52600	52600	52600	52600	0
135	20250225	163300	329352800	52600	52600	52600	52600	0
136	20250225	163200	329352800	52600	52600	52600	52600	0
137	20250225	163100	329352800	52600	52600	52600	52600	0
138	20250225	163000	329352800	52600	52600	52600	52600	0
139	20250225	162900	329352800	52600	52600	52600	52600	0
140	20250225	162800	329352800	52600	52600	52600	52600	0
141	20250225	162700	329352800	52600	52600	52600	52600	0
142	20250225	162600	329352800	52600	52600	52600	52600	0
143	20250225	162500	329352800	52600	52600	52600	52600	0
144	20250225	162400	329352800	52600	52600	52600	52600	0
145	20250225	162300	329352800	52600	52600	52600	52600	0
146	20250225	162200	329352800	52600	52600	52600	52600	0
147	20250225	162100	329352800	52600	52600	52600	52600	0
148	20250225	162000	329352800	52600	52600	52600	52600	0
149	20250225	161900	329352800	52600	52600	52600	52600	0
150	20250225	161800	329352800	52600	52600	52600	52600	0
151	20250225	161700	329352800	52600	52600	52600	52600	0
152	20250225	161600	329352800	52600	52600	52600	52600	9
153	20250225	161500	329352800	52600	52600	52600	52600	0
154	20250225	161400	329352800	52600	52600	52600	52600	0
155	20250225	161300	329352800	52600	52600	52600	52600	0
156	20250225	161200	329352800	52600	52600	52600	52600	0
157	20250225	161100	329352800	52600	52600	52600	52600	0
158	20250225	161000	329352800	52600	52600	52600	52600	0
159	20250225	160900	329352800	52600	52600	52600	52600	0
160	20250225	160800	329352800	52600	52600	52600	52600	0
161	20250225	160700	329352800	52600	52600	52600	52600	0
162	20250225	160600	329352800	52600	52600	52600	52600	0
163	20250225	160500	329352800	52600	52600	52600	52600	0
164	20250225	160400	329352800	52600	52600	52600	52600	0
165	20250225	160300	329352800	52600	52600	52600	52600	0
166	20250225	160200	329352800	52600	52600	52600	52600	0
167	20250225	160100	329352800	52600	52600	52600	52600	0
168	20250225	160000	329352800	52600	52600	52600	52600	0
169	20250225	155900	329352800	52600	52600	52600	52600	0
170	20250225	155800	329352800	52600	52600	52600	52600	0
171	20250225	155700	329352800	52600	52600	52600	52600	0
172	20250225	155600	329352800	52600	52600	52600	52600	0
173	20250225	155500	329352800	52600	52600	52600	52600	0
174	20250225	155400	329352800	52600	52600	52600	52600	0
175	20250225	155300	329352800	52600	52600	52600	52600	0
176	20250225	155200	329352800	52600	52600	52600	52600	0
177	20250225	155100	329352800	52600	52600	52600	52600	0
178	20250225	155000	329352800	52600	52600	52600	52600	0
179	20250225	154900	329352800	52600	52600	52600	52600	0
180	20250225	154800	329352800	52600	52600	52600	52600	0
181	20250225	154700	329352800	52600	52600	52600	52600	0
182	20250225	154600	329352800	52600	52600	52600	52600	9
183	20250225	154500	329352800	52600	52600	52600	52600	0
184	20250225	154400	329352800	52600	52600	52600	52600	0
185	20250225	154300	329352800	52600	52600	52600	52600	0
186	20250225	154200	329352800	52600	52600	52600	52600	0
187	20250225	154100	329352800	52600	52600	52600	52600	0
188	20250225	154000	329352800	52600	52600	52600	52600	0
189	20250225	153900	329352800	52600	52600	52600	52600	0
190	20250225	153800	329352800	52600	52600	52600	52600	0
191	20250225	153700	329352800	52600	52600	52600	52600	0
192	20250225	153600	329352800	52600	52600	52600	52600	0
193	20250225	153500	329352800	52600	52600	52600	52600	0
194	20250225	153400	329352800	52600	52600	52600	52600	0
195	20250225	153300	329352800	52600	52600	52600	52600	0
196	20250225	153200	329352800	52600	52600	52600	52600	0
197	20250225	153100	329352800	52600	52600	52600	52600	0
198	20250225	153000	329352800	52600	52600	52600	52600	9
199	20250225	152900	328879400	52500	52500	52500	52500	0
200	20250225	152800	328879400	52500	52500	52500	52500	0
201	20250225	152700	328879400	52500	52500	52500	52500	0
202	20250225	152600	328879400	52500	52500	52500	52500	0
203	20250225	152500	328879400	52500	52500	52500	52500	0
204	20250225	152400	328879400	52500	52500	52500	52500	0
205	20250225	152300	328879400	52500	52500	52500	52500	0
206	20250225	152200	328879400	52500	52500	52500	52500	0
207	20250225	152100	328879400	52500	52500	52500	52500	0
208	20250225	152000	328879400	52500	52500	52500	52500	0
209	20250225	151900	328879400	52500	52600	52600	52500	101
210	20250225	151800	323573400	52800	52800	52800	52800	0
211	20250225	151700	323573400	52800	52800	52800	52800	2
212	20250225	151600	323467800	52800	52800	52800	52800	2
213	20250225	151500	323362200	52800	52800	52800	52800	0
214	20250225	151400	323362200	52800	52800	52800	52800	0
215	20250225	151300	323362200	52800	52800	52800	52800	0
216	20250225	151200	323362200	52800	52800	52800	52800	0
217	20250225	151100	323362200	52800	52800	52800	52800	0
218	20250225	151000	323362200	52800	52700	52800	52700	3
219	20250225	150900	323204000	52700	52700	52700	52700	6
220	20250225	150800	322887800	52700	52700	52700	52700	1
221	20250225	150700	322835100	52700	52700	52700	52700	0
222	20250225	150600	322835100	52700	52700	52700	52700	1
223	20250225	150500	322782400	52600	52600	52600	52600	0
224	20250225	150400	322782400	52600	52700	52700	52600	4
225	20250225	150300	322571900	52700	52700	52700	52700	0
226	20250225	150200	322571900	52700	52700	52700	52700	2
227	20250225	150100	322466500	52700	52700	52700	52700	0
228	20250225	150000	322466500	52700	52700	52700	52700	1
229	20250225	145900	322413800	52700	52700	52700	52700	1
230	20250225	145800	322361100	52600	52600	52600	52600	2
231	20250225	145700	322255900	52600	52600	52600	52600	0
232	20250225	145600	322255900	52600	52700	52700	52600	170
233	20250225	145500	313313800	52600	52600	52600	52600	1
234	20250225	145400	313261200	52700	52700	52700	52700	130
235	20250225	145300	306410200	52700	52700	52700	52700	502
236	20250225	145200	279954800	52700	52700	52700	52700	100
237	20250225	145100	274684800	52800	52700	52800	52700	2
238	20250225	145000	274579300	52800	52800	52800	52800	0
239	20250225	144900	274579300	52800	52800	52800	52800	0
240	20250225	144800	274579300	52800	52800	52800	52800	0
241	20250225	144700	274579300	52800	52800	52800	52800	1
242	20250225	144600	274526500	52800	52800	52800	52800	0
243	20250225	144500	274526500	52800	52800	52800	52800	2
244	20250225	144400	274420900	52700	52700	52700	52700	2
245	20250225	144300	274315500	52700	52700	52700	52700	140
246	20250225	144200	266937500	52700	52700	52700	52700	34
247	20250225	144100	265145700	52800	52800	52800	52800	0
248	20250225	144000	265145700	52800	52800	52800	52800	0
249	20250225	143900	265145700	52800	52800	52800	52800	2
250	20250225	143800	265040100	52800	52800	52800	52800	0
251	20250225	143700	265040100	52800	52800	52800	52800	1
252	20250225	143600	264987300	52700	52700	52700	52700	0
253	20250225	143500	264987300	52700	52700	52700	52700	0
254	20250225	143400	264987300	52700	52600	52700	52600	3
255	20250225	143300	264829400	52600	52600	52600	52600	0
256	20250225	143200	264829400	52600	52600	52600	52600	1
257	20250225	143100	264776800	52700	52600	52700	52600	2
258	20250225	143000	264671500	52700	52700	52700	52700	0
259	20250225	142900	264671500	52700	52700	52700	52700	1
260	20250225	142800	264618800	52800	52800	52800	52800	0
261	20250225	142700	264618800	52800	52800	52800	52800	0
262	20250225	142600	264618800	52800	52800	52800	52800	0
263	20250225	142500	264618800	52800	52900	52900	52800	31
264	20250225	142400	262979000	52700	52700	52700	52700	2
265	20250225	142300	262873600	52600	52600	52600	52600	1
266	20250225	142200	262821000	52700	52700	52700	52700	16
267	20250225	142100	261977800	52700	52700	52700	52700	0
268	20250225	142000	261977800	52700	52700	52700	52700	0
269	20250225	141900	261977800	52700	52700	52700	52700	2
270	20250225	141800	261872400	52600	52600	52600	52600	0
271	20250225	141700	261872400	52600	52600	52600	52600	1
272	20250225	141600	261819800	52600	52600	52600	52600	3
273	20250225	141500	261662000	52600	52600	52600	52600	0
274	20250225	141400	261662000	52600	52600	52600	52600	4
275	20250225	141300	261451600	52600	52600	52600	52600	0
276	20250225	141200	261451600	52600	52600	52600	52600	1
277	20250225	141100	261399000	52600	52600	52600	52600	63
278	20250225	141000	258085200	52800	52800	52800	52800	0
279	20250225	140900	258085200	52800	52800	52800	52800	0
280	20250225	140800	258085200	52800	52800	52800	52800	0
281	20250225	140700	258085200	52800	52800	52800	52800	0
282	20250225	140600	258085200	52800	52800	52800	52800	1
283	20250225	140500	258032400	52900	52700	52900	52600	503
284	20250225	140400	231551300	52700	52700	52700	52700	0
285	20250225	140300	231551300	52700	52700	52700	52700	2
286	20250225	140200	231445900	52700	52700	52700	52700	0
287	20250225	140100	231445900	52700	52700	52700	52700	1
288	20250225	140000	231393200	52700	52700	52700	52700	0
289	20250225	135900	231393200	52700	52700	52700	52700	3
290	20250225	135800	231235100	52700	52700	52700	52700	0
291	20250225	135700	231235100	52700	52700	52700	52700	1
292	20250225	135600	231182400	52800	52800	52800	52800	53
293	20250225	135500	228384000	52800	52800	52800	52800	102
294	20250225	135400	222998400	52900	52900	52900	52900	0
295	20250225	135300	222998400	52900	52900	52900	52900	0
296	20250225	135200	222998400	52900	52900	52900	52900	0
297	20250225	135100	222998400	52900	52900	52900	52900	101
298	20250225	135000	217655500	52900	52900	52900	52900	3
299	20250225	134900	217496800	52800	52800	52800	52800	0
300	20250225	134800	217496800	52800	52800	52800	52800	2
301	20250225	134700	217391200	52900	52900	52900	52900	0
302	20250225	134600	217391200	52900	52900	52900	52900	2
303	20250225	134500	217285400	53000	53000	53000	53000	0
304	20250225	134400	217285400	53000	53000	53000	53000	0
305	20250225	134300	217285400	53000	53000	53000	53000	2
306	20250225	134200	217179400	53000	53000	53000	53000	1
307	20250225	134100	217126400	53100	53100	53100	53100	0
308	20250225	134000	217126400	53100	53100	53100	53100	1
309	20250225	133900	217073300	53100	53100	53100	53100	0
310	20250225	133800	217073300	53100	53000	53100	53000	4
311	20250225	133700	216861000	52900	52900	52900	52900	3
312	20250225	133600	216702300	52800	52800	52800	52800	0
313	20250225	133500	216702300	52800	52800	52800	52800	1
314	20250225	133400	216649500	52900	52900	52900	52900	0
315	20250225	133300	216649500	52900	52900	52900	52900	2
316	20250225	133200	216543700	52900	52900	52900	52900	0
317	20250225	133100	216543700	52900	52900	52900	52900	4
318	20250225	133000	216332100	53000	53000	53000	53000	0
319	20250225	132900	216332100	53000	53000	53000	53000	1
320	20250225	132800	216279100	53000	53000	53000	53000	0
321	20250225	132700	216279100	53000	53100	53100	53000	601
322	20250225	132600	184416300	53200	53200	53200	53200	0
323	20250225	132500	184416300	53200	53200	53200	53200	0
324	20250225	132400	184416300	53200	53000	53200	53000	119
325	20250225	132300	178085900	53100	53100	53100	53100	0
326	20250225	132200	178085900	53100	53100	53100	53100	0
327	20250225	132100	178085900	53100	53100	53100	53100	0
328	20250225	132000	178085900	53100	53100	53100	53100	25
329	20250225	131900	176758400	53000	53000	53000	53000	0
330	20250225	131800	176758400	53000	53000	53000	53000	1
331	20250225	131700	176705400	53000	53000	53000	53000	0
332	20250225	131600	176705400	53000	53000	53000	53000	2
333	20250225	131500	176599400	53000	53000	53000	53000	4
334	20250225	131400	176387400	53000	53000	53000	53000	1
335	20250225	131300	176334400	53100	53100	53100	53100	1
336	20250225	131200	176281300	53000	53000	53000	53000	1
337	20250225	131100	176228300	53100	53000	53100	53000	30
338	20250225	131000	174635500	53000	53000	53000	53000	0
339	20250225	130900	174635500	53000	53000	53000	53000	1
340	20250225	130800	174582500	53000	53000	53000	53000	0
341	20250225	130700	174582500	53000	53000	53000	53000	2
342	20250225	130600	174476500	53000	53000	53000	53000	0
343	20250225	130500	174476500	53000	53000	53000	53000	1
344	20250225	130400	174423500	53100	52900	53100	52900	95
345	20250225	130300	169385900	52800	52800	52800	52800	1
346	20250225	130200	169333100	52900	52900	52900	52900	0
347	20250225	130100	169333100	52900	52700	52900	52700	4
348	20250225	130000	169121800	52700	52700	52700	52700	1
349	20250225	125900	169069100	52800	52800	52800	52800	21
350	20250225	125800	167960300	52800	52800	52800	52800	0
351	20250225	125700	167960300	52800	52800	52800	52800	0
352	20250225	125600	167960300	52800	52800	52800	52800	3
353	20250225	125500	167801900	52800	52800	52800	52800	0
354	20250225	125400	167801900	52800	52800	52800	52800	1
355	20250225	125300	167749100	52800	52800	52800	52800	0
356	20250225	125200	167749100	52800	52800	52800	52800	2
357	20250225	125100	167643500	52800	52800	52800	52800	19
358	20250225	125000	166640300	52800	52800	52800	52800	1
359	20250225	124900	166587500	52800	52800	52800	52800	0
360	20250225	124800	166587500	52800	52800	52800	52800	3
361	20250225	124700	166429100	52800	52800	52800	52800	0
362	20250225	124600	166429100	52800	52800	52800	52800	2
363	20250225	124500	166323500	52800	52800	52800	52800	1
364	20250225	124400	166270700	52800	52800	52800	52800	0
365	20250225	124300	166270700	52800	52800	52800	52800	0
366	20250225	124200	166270700	52800	52800	52800	52800	0
367	20250225	124100	166270700	52800	52800	52800	52800	2
368	20250225	124000	166165100	52800	52800	52800	52800	0
369	20250225	123900	166165100	52800	52800	52800	52800	1
370	20250225	123800	166112300	52800	52800	52800	52800	100
371	20250225	123700	160832300	52800	52800	52800	52800	2
372	20250225	123600	160726700	52900	52900	52900	52900	0
373	20250225	123500	160726700	52900	52900	52900	52900	1
374	20250225	123400	160673800	52900	52900	52900	52900	23
375	20250225	123300	159457100	52900	52900	52900	52900	1
376	20250225	123200	159404200	52900	52900	52900	52900	2
377	20250225	123100	159298400	52900	52900	52900	52900	0
378	20250225	123000	159298400	52900	52900	52900	52900	3
379	20250225	122900	159139700	52900	52900	52900	52900	0
380	20250225	122800	159139700	52900	52900	52900	52900	2
381	20250225	122700	159033900	52900	52900	52900	52900	0
382	20250225	122600	159033900	52900	52900	52900	52900	1
383	20250225	122500	158981000	52900	52900	52900	52900	0
384	20250225	122400	158981000	52900	53000	53000	52900	18
385	20250225	122300	158028700	52900	52900	52900	52900	0
386	20250225	122200	158028700	52900	52900	52900	52900	2
387	20250225	122100	157922900	52900	52900	52900	52900	0
388	20250225	122000	157922900	52900	52900	52900	52900	1
389	20250225	121900	157870000	52900	52900	52900	52900	2
390	20250225	121800	157764200	52900	52900	52900	52900	0
391	20250225	121700	157764200	52900	52900	52900	52900	1
392	20250225	121600	157711300	52900	52900	52900	52900	0
393	20250225	121500	157711300	52900	52900	52900	52900	1
394	20250225	121400	157658400	52900	52900	52900	52900	0
395	20250225	121300	157658400	52900	52900	52900	52900	2
396	20250225	121200	157552600	52900	52900	52900	52900	0
397	20250225	121100	157552600	52900	52900	52900	52900	1
398	20250225	121000	157499700	52900	52900	52900	52900	0
399	20250225	120900	157499700	52900	52900	52900	52900	1
400	20250225	120800	157446800	52900	52900	52900	52900	0
401	20250225	120700	157446800	52900	53000	53000	52900	4
402	20250225	120600	157235100	52900	52900	52900	52900	1
403	20250225	120500	157182200	52900	52900	52900	52900	0
404	20250225	120400	157182200	52900	52900	52900	52900	2
405	20250225	120300	157076400	53000	53000	53000	53000	0
406	20250225	120200	157076400	53000	53000	53000	53000	0
407	20250225	120100	157076400	53000	53000	53000	53000	0
408	20250225	120000	157076400	53000	52900	53000	52900	73
409	20250225	115900	153207500	52900	52900	52900	52900	0
410	20250225	115800	153207500	52900	52900	52900	52900	2
411	20250225	115700	153101700	52900	52900	52900	52900	0
412	20250225	115600	153101700	52900	52900	52900	52900	1
413	20250225	115500	153048800	52900	52900	52900	52900	0
414	20250225	115400	153048800	52900	52900	52900	52900	1
415	20250225	115300	152995900	53000	52900	53000	52900	3
416	20250225	115200	152837100	52900	52900	52900	52900	0
417	20250225	115100	152837100	52900	52900	52900	52900	1
418	20250225	115000	152784200	52900	52900	52900	52900	0
419	20250225	114900	152784200	52900	52900	52900	52900	2
420	20250225	114800	152678400	52900	52900	52900	52900	0
421	20250225	114700	152678400	52900	52900	52900	52900	1
422	20250225	114600	152625500	52900	52900	52900	52900	2
423	20250225	114500	152519700	52800	52800	52800	52800	1
424	20250225	114400	152466900	52900	52900	52900	52900	0
425	20250225	114300	152466900	52900	52900	52900	52900	0
426	20250225	114200	152466900	52900	52900	52900	52900	2
427	20250225	114100	152361100	52800	52800	52800	52800	1
428	20250225	114000	152308300	52900	52900	52900	52900	0
429	20250225	113900	152308300	52900	52900	52900	52900	1
430	20250225	113800	152255400	52800	52800	52800	52800	2
431	20250225	113700	152149800	52800	52800	52800	52800	0
432	20250225	113600	152149800	52800	52800	52800	52800	1
433	20250225	113500	152097000	52800	52800	52800	52800	0
434	20250225	113400	152097000	52800	52800	52800	52800	4
435	20250225	113300	151885800	52900	52900	52900	52900	0
436	20250225	113200	151885800	52900	52900	52900	52900	1
437	20250225	113100	151832900	53100	53100	53100	53100	0
438	20250225	113000	151832900	53100	53100	53100	53100	0
439	20250225	112900	151832900	53100	53100	53100	53100	0
440	20250225	112800	151832900	53100	53100	53100	53100	400
441	20250225	112700	130592900	53100	52900	53100	52900	4
442	20250225	112600	130380800	52900	52900	52900	52900	0
443	20250225	112500	130380800	52900	52900	52900	52900	2
444	20250225	112400	130275000	53000	53000	53000	53000	0
445	20250225	112300	130275000	53000	53000	53000	53000	0
446	20250225	112200	130275000	53000	53000	53000	53000	0
447	20250225	112100	130275000	53000	53000	53000	53000	38
448	20250225	112000	128261000	53000	53000	53000	53000	0
449	20250225	111900	128261000	53000	53000	53000	53000	2
450	20250225	111800	128155000	53100	53100	53100	53100	14
451	20250225	111700	127411600	53000	53000	53000	53000	1
452	20250225	111600	127358600	53100	53100	53100	53100	1
453	20250225	111500	127305500	53000	53000	53000	53000	2
454	20250225	111400	127199500	53000	53000	53000	53000	1
455	20250225	111300	127146500	53000	53000	53000	53000	0
456	20250225	111200	127146500	53000	52900	53000	52900	118
457	20250225	111100	120892600	52900	52900	52900	52900	0
458	20250225	111000	120892600	52900	52900	52900	52900	2
459	20250225	110900	120786800	52900	52900	52900	52900	0
460	20250225	110800	120786800	52900	52900	52900	52900	1
461	20250225	110700	120733900	52900	52900	52900	52900	0
462	20250225	110600	120733900	52900	52900	52900	52900	1
463	20250225	110500	120681000	52900	52900	52900	52900	0
464	20250225	110400	120681000	52900	52900	52900	52900	36
465	20250225	110300	118776600	52900	52900	52900	52900	38
466	20250225	110200	116766400	52900	52900	52900	52900	1
467	20250225	110100	116713500	52900	52900	52900	52900	2
468	20250225	110000	116607700	52900	52900	52900	52900	0
469	20250225	105900	116607700	52900	52900	52900	52900	1
470	20250225	105800	116554800	52900	52900	52900	52900	0
471	20250225	105700	116554800	52900	52900	52900	52900	1
472	20250225	105600	116501900	52900	52900	52900	52900	0
473	20250225	105500	116501900	52900	52900	52900	52900	3
474	20250225	105400	116343200	53000	53000	53000	53000	10
475	20250225	105300	115813200	52900	52900	52900	52900	2
476	20250225	105200	115707400	52900	52900	52900	52900	0
477	20250225	105100	115707400	52900	52900	52900	52900	7
478	20250225	105000	115337100	52900	52900	52900	52900	0
479	20250225	104900	115337100	52900	52900	52900	52900	2
480	20250225	104800	115231300	52900	52900	52900	52900	1
481	20250225	104700	115178400	52900	52900	52900	52900	0
482	20250225	104600	115178400	52900	52900	52900	52900	2
483	20250225	104500	115072600	52900	52900	52900	52900	0
484	20250225	104400	115072600	52900	52900	52900	52900	1
485	20250225	104300	115019700	52900	52900	52900	52900	1
486	20250225	104200	114966800	52800	52800	52800	52800	1
487	20250225	104100	114914000	52900	52900	52900	52900	0
488	20250225	104000	114914000	52900	52900	52900	52900	347
489	20250225	103900	96557700	52800	52800	52800	52800	0
490	20250225	103800	96557700	52800	52800	52800	52800	1
491	20250225	103700	96504900	52800	52800	52800	52800	0
492	20250225	103600	96504900	52800	52800	52800	52800	2
493	20250225	103500	96399300	52900	52900	52900	52900	0
494	20250225	103400	96399300	52900	52900	52900	52900	1
495	20250225	103300	96346400	52900	52900	52900	52900	17
496	20250225	103200	95447100	52900	52900	52900	52900	0
497	20250225	103100	95447100	52900	52900	52900	52900	3
498	20250225	103000	95288400	53000	53000	53000	53000	0
499	20250225	102900	95288400	53000	53000	53000	53000	0
500	20250225	102800	95288400	53000	52900	53000	52900	2
501	20250225	102700	95182500	53000	53000	53000	53000	0
502	20250225	102600	95182500	53000	52900	53000	52900	3
503	20250225	102500	95023700	52900	52900	52900	52900	0
504	20250225	102400	95023700	52900	52900	52900	52900	1
505	20250225	102300	94970800	52900	52900	52900	52900	80
506	20250225	102200	90738800	52900	52900	53000	52900	23
507	20250225	102100	89522000	52900	52900	52900	52900	0
508	20250225	102000	89522000	52900	52900	52900	52900	1
509	20250225	101900	89469100	52800	52800	52800	52800	1
510	20250225	101800	89416300	52900	52800	52900	52800	29
511	20250225	101700	87882300	52900	52900	52900	52900	0
512	20250225	101600	87882300	52900	52900	52900	52900	22
513	20250225	101500	86718500	52900	52900	52900	52900	0
514	20250225	101400	86718500	52900	52900	52900	52900	1
515	20250225	101300	86665600	52900	52900	52900	52900	0
516	20250225	101200	86665600	52900	52900	52900	52900	2
517	20250225	101100	86559800	53000	53000	53000	53000	14
518	20250225	101000	85817800	52900	52900	52900	52900	12
519	20250225	100900	85183000	52900	52900	52900	52900	101
520	20250225	100800	79840100	52900	52900	52900	52900	0
521	20250225	100700	79840100	52900	52900	52900	52900	2
522	20250225	100600	79734300	52900	52800	52900	52800	30
523	20250225	100500	78148300	52800	52800	52800	52800	1
524	20250225	100400	78095500	52800	52800	52800	52800	0
525	20250225	100300	78095500	52800	52800	52800	52800	1
526	20250225	100200	78042700	52800	52800	52800	52800	0
527	20250225	100100	78042700	52800	52800	52800	52800	2
528	20250225	100000	77937100	52800	52800	52800	52800	2
529	20250225	095900	77831500	52700	52700	52700	52700	1
530	20250225	095800	77778800	52800	52800	52800	52800	0
531	20250225	095700	77778800	52800	52800	52800	52800	0
532	20250225	095600	77778800	52800	52800	52800	52800	101
533	20250225	095500	72446000	52800	52800	52800	52800	0
534	20250225	095400	72446000	52800	52800	52800	52800	21
535	20250225	095300	71337200	52800	52800	52800	52800	1
536	20250225	095200	71284400	52800	52800	52800	52800	2
537	20250225	095100	71178800	52900	52900	52900	52900	1
538	20250225	095000	71125900	52800	52900	52900	52800	195
539	20250225	094900	60820400	52900	52900	52900	52900	0
540	20250225	094800	60820400	52900	52900	52900	52900	2
541	20250225	094700	60714600	52900	52900	52900	52900	0
542	20250225	094600	60714600	52900	52900	52900	52900	1
543	20250225	094500	60661700	52900	52900	52900	52900	0
544	20250225	094400	60661700	52900	53000	53000	52900	4
545	20250225	094300	60449800	52900	52900	52900	52900	2
546	20250225	094200	60344000	52900	52900	52900	52900	0
547	20250225	094100	60344000	52900	52900	52900	52900	20
548	20250225	094000	59286000	52900	52900	52900	52900	2
549	20250225	093900	59180200	52900	52900	52900	52900	1
550	20250225	093800	59127300	52900	52900	52900	52900	10
551	20250225	093700	58598300	53000	52900	53000	52900	4
552	20250225	093600	58386600	52900	52900	52900	52900	0
553	20250225	093500	58386600	52900	53000	53000	52900	7
554	20250225	093400	58016200	53000	53000	53000	53000	1
555	20250225	093300	57963200	53100	53100	53100	53100	0
556	20250225	093200	57963200	53100	53000	53100	53000	10
557	20250225	093100	57432300	53100	53100	53100	53100	0
558	20250225	093000	57432300	53100	53100	53100	53000	36
559	20250225	092900	55523000	53000	53000	53000	53000	0
560	20250225	092800	55523000	53000	53000	53000	53000	2
561	20250225	092700	55417000	53000	53000	53000	53000	0
562	20250225	092600	55417000	53000	53000	53000	53000	0
563	20250225	092500	55417000	53000	53000	53000	53000	0
564	20250225	092400	55417000	53000	53000	53000	52900	201
565	20250225	092300	44764100	53000	52800	53000	52800	576
566	20250225	092200	14245900	52800	52800	52800	52800	9
567	20250225	092100	13770700	52800	52800	52800	52800	0
568	20250225	092000	13770700	52800	52900	52900	52800	2
569	20250225	091900	13665000	52800	52800	52800	52800	0
570	20250225	091800	13665000	52800	52800	52800	52800	3
571	20250225	091700	13506600	52900	52900	52900	52900	2
572	20250225	091600	13400800	52900	52900	52900	52900	0
573	20250225	091500	13400800	52900	52900	52900	52900	11
574	20250225	091400	12818900	53000	53000	53000	53000	0
575	20250225	091300	12818900	53000	53100	53100	53000	23
576	20250225	091200	11599800	53100	53000	53100	53000	61
577	20250225	091100	8366500	53000	53000	53000	53000	0
578	20250225	091000	8366500	53000	53000	53000	53000	0
579	20250225	090900	8366500	53000	53000	53000	52900	5
580	20250225	090800	8101700	52900	52800	52900	52800	2
581	20250225	090700	7996000	52700	52700	52700	52700	0
582	20250225	090600	7996000	52700	52700	52700	52700	0
583	20250225	090500	7996000	52700	52700	52700	52700	10
584	20250225	090400	7469000	52700	52700	52700	52700	10
585	20250225	090300	6942000	53200	53200	53200	53200	0
586	20250225	090200	6942000	53200	52800	53200	52700	72
587	20250225	090100	3144600	52800	53400	53400	52800	25
588	20250225	090000	1815600	53400	53400	53400	53400	34