KissMeData/005430/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184600	171656600	52800	52800	52800	52800	26
3	20250227	184500	171656600	52800	52800	52800	52800	0
4	20250227	184400	171656600	52800	52800	52800	52800	0
5	20250227	184300	171656600	52800	52800	52800	52800	0
6	20250227	184200	171656600	52800	52800	52800	52800	0
7	20250227	184100	171656600	52800	52800	52800	52800	0
8	20250227	184000	171656600	52800	52800	52800	52800	0
9	20250227	183900	171656600	52800	52800	52800	52800	0
10	20250227	183800	171656600	52800	52800	52800	52800	0
11	20250227	183700	171656600	52800	52800	52800	52800	0
12	20250227	183600	171656600	52800	52800	52800	52800	0
13	20250227	183500	171656600	52800	52800	52800	52800	0
14	20250227	183400	171656600	52800	52800	52800	52800	0
15	20250227	183300	171656600	52800	52800	52800	52800	0
16	20250227	183200	171656600	52800	52800	52800	52800	0
17	20250227	183100	171656600	52800	52800	52800	52800	0
18	20250227	183000	171656600	52800	52800	52800	52800	0
19	20250227	182900	171656600	52800	52800	52800	52800	0
20	20250227	182800	171656600	52800	52800	52800	52800	0
21	20250227	182700	171656600	52800	52800	52800	52800	0
22	20250227	182600	171656600	52800	52800	52800	52800	0
23	20250227	182500	171656600	52800	52800	52800	52800	0
24	20250227	182400	171656600	52800	52800	52800	52800	0
25	20250227	182300	171656600	52800	52800	52800	52800	0
26	20250227	182200	171656600	52800	52800	52800	52800	0
27	20250227	182100	171656600	52800	52800	52800	52800	0
28	20250227	182000	171656600	52800	52800	52800	52800	0
29	20250227	181900	171656600	52800	52800	52800	52800	0
30	20250227	181800	171656600	52800	52800	52800	52800	0
31	20250227	181700	171656600	52800	52800	52800	52800	0
32	20250227	181600	171656600	52800	52800	52800	52800	26
33	20250227	181500	171656600	52800	52800	52800	52800	0
34	20250227	181400	171656600	52800	52800	52800	52800	0
35	20250227	181300	171656600	52800	52800	52800	52800	0
36	20250227	181200	171656600	52800	52800	52800	52800	0
37	20250227	181100	171656600	52800	52800	52800	52800	0
38	20250227	181000	171656600	52800	52800	52800	52800	0
39	20250227	180900	171656600	52800	52800	52800	52800	0
40	20250227	180800	171656600	52800	52800	52800	52800	0
41	20250227	180700	171656600	52800	52800	52800	52800	0
42	20250227	180600	171656600	52800	52800	52800	52800	0
43	20250227	180500	171656600	52800	52800	52800	52800	0
44	20250227	180400	171656600	52800	52800	52800	52800	0
45	20250227	180300	171656600	52800	52800	52800	52800	0
46	20250227	180200	171656600	52800	52800	52800	52800	0
47	20250227	180100	171656600	52800	52800	52800	52800	0
48	20250227	180000	171656600	52800	52800	52800	52800	0
49	20250227	175900	171656600	52800	52800	52800	52800	0
50	20250227	175800	171656600	52800	52800	52800	52800	0
51	20250227	175700	171656600	52800	52800	52800	52800	0
52	20250227	175600	171656600	52800	52800	52800	52800	0
53	20250227	175500	171656600	52800	52800	52800	52800	0
54	20250227	175400	171656600	52800	52800	52800	52800	0
55	20250227	175300	171656600	52800	52800	52800	52800	0
56	20250227	175200	171656600	52800	52800	52800	52800	0
57	20250227	175100	171656600	52800	52800	52800	52800	0
58	20250227	175000	171656600	52800	52800	52800	52800	0
59	20250227	174900	171656600	52800	52800	52800	52800	0
60	20250227	174800	171656600	52800	52800	52800	52800	0
61	20250227	174700	171656600	52800	52800	52800	52800	0
62	20250227	174600	171656600	52800	52800	52800	52800	26
63	20250227	174500	171656600	52800	52800	52800	52800	0
64	20250227	174400	171656600	52800	52800	52800	52800	0
65	20250227	174300	171656600	52800	52800	52800	52800	0
66	20250227	174200	171656600	52800	52800	52800	52800	0
67	20250227	174100	171656600	52800	52800	52800	52800	0
68	20250227	174000	171656600	52800	52800	52800	52800	0
69	20250227	173900	171656600	52800	52800	52800	52800	0
70	20250227	173800	171656600	52800	52800	52800	52800	0
71	20250227	173700	171656600	52800	52800	52800	52800	0
72	20250227	173600	171656600	52800	52800	52800	52800	0
73	20250227	173500	171656600	52800	52800	52800	52800	0
74	20250227	173400	171656600	52800	52800	52800	52800	0
75	20250227	173300	171656600	52800	52800	52800	52800	0
76	20250227	173200	171656600	52800	52800	52800	52800	0
77	20250227	173100	171656600	52800	52800	52800	52800	0
78	20250227	173000	171656600	52800	52800	52800	52800	0
79	20250227	172900	171656600	52800	52800	52800	52800	0
80	20250227	172800	171656600	52800	52800	52800	52800	0
81	20250227	172700	171656600	52800	52800	52800	52800	0
82	20250227	172600	171656600	52800	52800	52800	52800	0
83	20250227	172500	171656600	52800	52800	52800	52800	0
84	20250227	172400	171656600	52800	52800	52800	52800	0
85	20250227	172300	171656600	52800	52800	52800	52800	0
86	20250227	172200	171656600	52800	52800	52800	52800	0
87	20250227	172100	171656600	52800	52800	52800	52800	0
88	20250227	172000	171656600	52800	52800	52800	52800	0
89	20250227	171900	171656600	52800	52800	52800	52800	0
90	20250227	171800	171656600	52800	52800	52800	52800	0
91	20250227	171700	171656600	52800	52800	52800	52800	0
92	20250227	171600	171656600	52800	52800	52800	52800	26
93	20250227	171500	171656600	52800	52800	52800	52800	0
94	20250227	171400	171656600	52800	52800	52800	52800	0
95	20250227	171300	171656600	52800	52800	52800	52800	0
96	20250227	171200	171656600	52800	52800	52800	52800	0
97	20250227	171100	171656600	52800	52800	52800	52800	0
98	20250227	171000	171656600	52800	52800	52800	52800	0
99	20250227	170900	171656600	52800	52800	52800	52800	0
100	20250227	170800	171656600	52800	52800	52800	52800	0
101	20250227	170700	171656600	52800	52800	52800	52800	0
102	20250227	170600	171656600	52800	52800	52800	52800	0
103	20250227	170500	171656600	52800	52800	52800	52800	0
104	20250227	170400	171656600	52800	52800	52800	52800	0
105	20250227	170300	171656600	52800	52800	52800	52800	0
106	20250227	170200	171656600	52800	52800	52800	52800	0
107	20250227	170100	171656600	52800	52800	52800	52800	0
108	20250227	170000	171656600	52800	52800	52800	52800	0
109	20250227	165900	171656600	52800	52800	52800	52800	0
110	20250227	165800	171656600	52800	52800	52800	52800	0
111	20250227	165700	171656600	52800	52800	52800	52800	0
112	20250227	165600	171656600	52800	52800	52800	52800	0
113	20250227	165500	171656600	52800	52800	52800	52800	0
114	20250227	165400	171656600	52800	52800	52800	52800	0
115	20250227	165300	171656600	52800	52800	52800	52800	0
116	20250227	165200	171656600	52800	52800	52800	52800	0
117	20250227	165100	171656600	52800	52800	52800	52800	0
118	20250227	165000	171656600	52800	52800	52800	52800	0
119	20250227	164900	171656600	52800	52800	52800	52800	0
120	20250227	164800	171656600	52800	52800	52800	52800	0
121	20250227	164700	171656600	52800	52800	52800	52800	0
122	20250227	164600	171656600	52800	52800	52800	52800	26
123	20250227	164500	171656600	52800	52800	52800	52800	0
124	20250227	164400	171656600	52800	52800	52800	52800	0
125	20250227	164300	171656600	52800	52800	52800	52800	0
126	20250227	164200	171656600	52800	52800	52800	52800	0
127	20250227	164100	171656600	52800	52800	52800	52800	0
128	20250227	164000	171656600	52800	52800	52800	52800	0
129	20250227	163900	171656600	52800	52800	52800	52800	0
130	20250227	163800	171656600	52800	52800	52800	52800	0
131	20250227	163700	171656600	52800	52800	52800	52800	0
132	20250227	163600	171656600	52800	52800	52800	52800	0
133	20250227	163500	171656600	52800	52800	52800	52800	0
134	20250227	163400	171656600	52800	52800	52800	52800	0
135	20250227	163300	171656600	52800	52800	52800	52800	0
136	20250227	163200	171656600	52800	52800	52800	52800	0
137	20250227	163100	171656600	52800	52800	52800	52800	0
138	20250227	163000	171656600	52800	52800	52800	52800	0
139	20250227	162900	171656600	52800	52800	52800	52800	0
140	20250227	162800	171656600	52800	52800	52800	52800	0
141	20250227	162700	171656600	52800	52800	52800	52800	0
142	20250227	162600	171656600	52800	52800	52800	52800	0
143	20250227	162500	171656600	52800	52800	52800	52800	0
144	20250227	162400	171656600	52800	52800	52800	52800	0
145	20250227	162300	171656600	52800	52800	52800	52800	0
146	20250227	162200	171656600	52800	52800	52800	52800	0
147	20250227	162100	171656600	52800	52800	52800	52800	0
148	20250227	162000	171656600	52800	52800	52800	52800	0
149	20250227	161900	171656600	52800	52800	52800	52800	0
150	20250227	161800	171656600	52800	52800	52800	52800	0
151	20250227	161700	171656600	52800	52800	52800	52800	0
152	20250227	161600	171656600	52800	52800	52800	52800	26
153	20250227	161500	171656600	52800	52800	52800	52800	0
154	20250227	161400	171656600	52800	52800	52800	52800	0
155	20250227	161300	171656600	52800	52800	52800	52800	0
156	20250227	161200	171656600	52800	52800	52800	52800	0
157	20250227	161100	171656600	52800	52800	52800	52800	0
158	20250227	161000	171656600	52800	52800	52800	52800	0
159	20250227	160900	171656600	52800	52800	52800	52800	0
160	20250227	160800	171656600	52800	52800	52800	52800	0
161	20250227	160700	171656600	52800	52800	52800	52800	0
162	20250227	160600	171656600	52800	52800	52800	52800	0
163	20250227	160500	171656600	52800	52800	52800	52800	0
164	20250227	160400	171656600	52800	52800	52800	52800	0
165	20250227	160300	171656600	52800	52800	52800	52800	0
166	20250227	160200	171656600	52800	52800	52800	52800	0
167	20250227	160100	171656600	52800	52800	52800	52800	0
168	20250227	160000	171656600	52800	52800	52800	52800	0
169	20250227	155900	171656600	52800	52800	52800	52800	0
170	20250227	155800	171656600	52800	52800	52800	52800	0
171	20250227	155700	171656600	52800	52800	52800	52800	0
172	20250227	155600	171656600	52800	52800	52800	52800	0
173	20250227	155500	171656600	52800	52800	52800	52800	0
174	20250227	155400	171656600	52800	52800	52800	52800	0
175	20250227	155300	171656600	52800	52800	52800	52800	0
176	20250227	155200	171656600	52800	52800	52800	52800	0
177	20250227	155100	171656600	52800	52800	52800	52800	0
178	20250227	155000	171656600	52800	52800	52800	52800	0
179	20250227	154900	171656600	52800	52800	52800	52800	0
180	20250227	154800	171656600	52800	52800	52800	52800	0
181	20250227	154700	171656600	52800	52800	52800	52800	0
182	20250227	154600	171656600	52800	52800	52800	52800	26
183	20250227	154500	171656600	52800	52800	52800	52800	0
184	20250227	154400	171656600	52800	52800	52800	52800	0
185	20250227	154300	171656600	52800	52800	52800	52800	0
186	20250227	154200	171656600	52800	52800	52800	52800	0
187	20250227	154100	171656600	52800	52800	52800	52800	0
188	20250227	154000	171656600	52800	52800	52800	52800	0
189	20250227	153900	171656600	52800	52800	52800	52800	0
190	20250227	153800	171656600	52800	52800	52800	52800	0
191	20250227	153700	171656600	52800	52800	52800	52800	0
192	20250227	153600	171656600	52800	52800	52800	52800	0
193	20250227	153500	171656600	52800	52800	52800	52800	0
194	20250227	153400	171656600	52800	52800	52800	52800	0
195	20250227	153300	171656600	52800	52800	52800	52800	0
196	20250227	153200	171656600	52800	52800	52800	52800	0
197	20250227	153100	171656600	52800	52800	52800	52800	0
198	20250227	153000	171656600	52800	52800	52800	52800	26
199	20250227	152900	170283800	52800	52800	52800	52800	0
200	20250227	152800	170283800	52800	52800	52800	52800	0
201	20250227	152700	170283800	52800	52800	52800	52800	0
202	20250227	152600	170283800	52800	52800	52800	52800	0
203	20250227	152500	170283800	52800	52800	52800	52800	0
204	20250227	152400	170283800	52800	52800	52800	52800	0
205	20250227	152300	170283800	52800	52800	52800	52800	0
206	20250227	152200	170283800	52800	52800	52800	52800	0
207	20250227	152100	170283800	52800	52800	52800	52800	0
208	20250227	152000	170283800	52800	52800	52800	52800	0
209	20250227	151900	170283800	52800	52800	52800	52800	0
210	20250227	151800	170283800	52800	52800	52800	52800	0
211	20250227	151700	170283800	52800	52800	52800	52800	0
212	20250227	151600	170283800	52800	52800	52800	52800	0
213	20250227	151500	170283800	52800	52800	52800	52800	0
214	20250227	151400	170283800	52800	52800	52800	52800	0
215	20250227	151300	170283800	52800	52800	52800	52800	2
216	20250227	151200	170178200	52800	52800	52800	52800	0
217	20250227	151100	170178200	52800	52800	52800	52800	0
218	20250227	151000	170178200	52800	52800	52800	52800	3
219	20250227	150900	170019800	52800	52800	52800	52800	0
220	20250227	150800	170019800	52800	52800	52800	52800	0
221	20250227	150700	170019800	52800	52800	52800	52800	2
222	20250227	150600	169914200	52800	52800	52800	52800	3
223	20250227	150500	169755800	52800	52800	52800	52800	2
224	20250227	150400	169650200	52700	52700	52700	52700	0
225	20250227	150300	169650200	52700	52700	52700	52700	129
226	20250227	150200	162851900	52700	52700	52700	52700	2
227	20250227	150100	162746500	52700	52700	52700	52700	1
228	20250227	150000	162693800	52700	52700	52700	52700	3
229	20250227	145900	162535700	52700	52700	52700	52700	12
230	20250227	145800	161903300	52700	52700	52700	52700	1
231	20250227	145700	161850600	52700	52600	52700	52600	4
232	20250227	145600	161639900	52700	52700	52700	52700	2
233	20250227	145500	161534500	52600	52700	52700	52600	2
234	20250227	145400	161429200	52700	52700	52700	52700	3
235	20250227	145300	161271100	52700	52700	52700	52700	2
236	20250227	145200	161165700	52500	52500	52500	52500	0
237	20250227	145100	161165700	52500	52700	52700	52500	17
238	20250227	145000	160272600	52700	52700	52700	52700	2
239	20250227	144900	160167200	52700	52700	52700	52700	0
240	20250227	144800	160167200	52700	52700	52700	52700	3
241	20250227	144700	160009100	52700	52700	52700	52700	2
242	20250227	144600	159903700	52700	52700	52700	52700	0
243	20250227	144500	159903700	52700	52700	52700	52700	3
244	20250227	144400	159745600	52700	52700	52700	52700	2
245	20250227	144300	159640200	52700	52700	52700	52700	2
246	20250227	144200	159534800	52700	52700	52700	52700	3
247	20250227	144100	159376700	52700	52700	52700	52700	2
248	20250227	144000	159271300	52700	52700	52700	52700	0
249	20250227	143900	159271300	52700	52700	52700	52700	3
250	20250227	143800	159113200	52700	52700	52700	52700	2
251	20250227	143700	159007800	52700	52700	52700	52700	0
252	20250227	143600	159007800	52700	52500	52700	52500	4
253	20250227	143500	158797300	52700	52700	52700	52700	2
254	20250227	143400	158691900	52700	52700	52700	52700	0
255	20250227	143300	158691900	52700	52700	52700	52700	3
256	20250227	143200	158533800	52700	52700	52700	52700	2
257	20250227	143100	158428400	52500	52500	52500	52500	24
258	20250227	143000	157168400	52700	52700	52700	52700	3
259	20250227	142900	157010300	52700	52700	52700	52700	2
260	20250227	142800	156904900	52700	52700	52700	52700	0
261	20250227	142700	156904900	52700	52700	52700	52700	3
262	20250227	142600	156746800	52700	52700	52700	52700	2
263	20250227	142500	156641400	52700	52700	52700	52700	0
264	20250227	142400	156641400	52700	52700	52700	52700	3
265	20250227	142300	156483300	52700	52700	52700	52700	2
266	20250227	142200	156377900	52700	52700	52700	52700	5
267	20250227	142100	156114400	52700	52700	52700	52700	0
268	20250227	142000	156114400	52700	52700	52700	52700	2
269	20250227	141900	156009000	52700	52600	52700	52500	25
270	20250227	141800	154695900	52600	52600	52600	52600	0
271	20250227	141700	154695900	52600	52600	52600	52600	2
272	20250227	141600	154590700	52700	52700	52700	52700	3
273	20250227	141500	154432600	52600	52600	52600	52600	0
274	20250227	141400	154432600	52600	52600	52600	52600	3
275	20250227	141300	154274800	52600	52600	52600	52600	3
276	20250227	141200	154117000	52600	52600	52600	52600	0
277	20250227	141100	154117000	52600	52600	52600	52600	2
278	20250227	141000	154011800	52600	52600	52600	52600	3
279	20250227	140900	153854000	52600	52600	52600	52600	0
280	20250227	140800	153854000	52600	52600	52600	52600	2
281	20250227	140700	153748800	52500	52600	52600	52500	25
282	20250227	140600	152436000	52600	52600	52600	52600	1
283	20250227	140500	152383400	52600	52600	52600	52600	2
284	20250227	140400	152278200	52600	52600	52600	52600	3
285	20250227	140300	152120400	52600	52600	52600	52600	0
286	20250227	140200	152120400	52600	52600	52600	52600	2
287	20250227	140100	152015200	52600	52600	52600	52600	3
288	20250227	140000	151857400	52600	52600	52600	52600	0
289	20250227	135900	151857400	52600	52600	52600	52600	2
290	20250227	135800	151752200	52600	52600	52600	52600	3
291	20250227	135700	151594400	52600	52600	52600	52600	0
292	20250227	135600	151594400	52600	52600	52600	52600	2
293	20250227	135500	151489200	52600	52600	52600	52600	4
294	20250227	135400	151278800	52600	52600	52600	52600	0
295	20250227	135300	151278800	52600	52600	52600	52600	12
296	20250227	135200	150647600	52600	52600	52600	52600	3
297	20250227	135100	150489800	52600	52600	52600	52600	3
298	20250227	135000	150332000	52600	52600	52600	52600	2
299	20250227	134900	150226800	52600	52600	52600	52600	3
300	20250227	134800	150069000	52600	52600	52600	52600	0
301	20250227	134700	150069000	52600	52600	52600	52600	2
302	20250227	134600	149963800	52600	52600	52600	52600	3
303	20250227	134500	149806000	52600	52600	52600	52600	0
304	20250227	134400	149806000	52600	52600	52600	52600	2
305	20250227	134300	149700800	52600	52600	52600	52600	3
306	20250227	134200	149543000	52600	52600	52600	52600	2
307	20250227	134100	149437800	52600	52600	52600	52600	2
308	20250227	134000	149332600	52600	52600	52600	52600	6
309	20250227	133900	149017000	52600	52600	52600	52600	0
310	20250227	133800	149017000	52600	52600	52600	52600	2
311	20250227	133700	148911800	52600	52600	52600	52600	3
312	20250227	133600	148754000	52600	52400	52600	52400	3
313	20250227	133500	148596600	52400	52400	52400	52400	0
314	20250227	133400	148596600	52400	52400	52400	52400	3
315	20250227	133300	148439400	52500	52500	52500	52500	2
316	20250227	133200	148334400	52500	52500	52500	52500	0
317	20250227	133100	148334400	52500	52500	52500	52500	2
318	20250227	133000	148229400	52000	52600	52600	52000	167
319	20250227	132900	139520500	52600	52600	52600	52600	0
320	20250227	132800	139520500	52600	52600	52600	52600	2
321	20250227	132700	139415300	52600	52600	52600	52600	2
322	20250227	132600	139310100	52500	52500	52500	52500	0
323	20250227	132500	139310100	52500	52500	52500	52500	2
324	20250227	132400	139205100	52400	52500	52500	52400	7
325	20250227	132300	138838100	52500	52500	52500	52500	0
326	20250227	132200	138838100	52500	52500	52500	52500	2
327	20250227	132100	138733100	52500	52500	52500	52500	2
328	20250227	132000	138628100	52500	52500	52500	52500	0
329	20250227	131900	138628100	52500	52500	52500	52500	2
330	20250227	131800	138523100	52500	52500	52500	52500	2
331	20250227	131700	138418100	52500	52500	52500	52500	1
332	20250227	131600	138365600	52500	52500	52500	52500	2
333	20250227	131500	138260600	52500	52500	52500	52500	2
334	20250227	131400	138155600	52500	52500	52500	52500	0
335	20250227	131300	138155600	52500	52500	52500	52500	2
336	20250227	131200	138050600	52500	52500	52500	52500	2
337	20250227	131100	137945600	52500	52500	52500	52500	0
338	20250227	131000	137945600	52500	52400	52500	52400	3
339	20250227	130900	137788200	52600	52600	52600	52600	2
340	20250227	130800	137683000	52600	52500	52600	52500	5
341	20250227	130700	137420300	52600	52600	52600	52600	0
342	20250227	130600	137420300	52600	52500	52600	52500	3
343	20250227	130500	137262700	52500	52500	52500	52500	1
344	20250227	130400	137210200	52600	52600	52600	52600	0
345	20250227	130300	137210200	52600	52600	52600	52600	0
346	20250227	130200	137210200	52600	52600	52600	52600	0
347	20250227	130100	137210200	52600	52600	52600	52600	0
348	20250227	130000	137210200	52600	52600	52600	52600	0
349	20250227	125900	137210200	52600	52600	52600	52600	0
350	20250227	125800	137210200	52600	52600	52600	52600	1
351	20250227	125700	137157600	52600	52600	52600	52600	1
352	20250227	125600	137105000	52600	52600	52600	52600	0
353	20250227	125500	137105000	52600	52600	52600	52600	1
354	20250227	125400	137052400	52600	52600	52600	52600	0
355	20250227	125300	137052400	52600	52100	52600	52100	20
356	20250227	125200	136007900	52400	52400	52400	52400	0
357	20250227	125100	136007900	52400	52400	52400	52400	0
358	20250227	125000	136007900	52400	52500	52500	52000	614
359	20250227	124900	103992300	52600	52600	52600	52600	22
360	20250227	124800	102835100	52700	52700	52700	52700	0
361	20250227	124700	102835100	52700	52700	52700	52700	0
362	20250227	124600	102835100	52700	52700	52700	52700	0
363	20250227	124500	102835100	52700	52700	52700	52700	0
364	20250227	124400	102835100	52700	52700	52700	52700	0
365	20250227	124300	102835100	52700	52700	52700	52700	0
366	20250227	124200	102835100	52700	52700	52700	52700	0
367	20250227	124100	102835100	52700	52700	52700	52700	0
368	20250227	124000	102835100	52700	52700	52700	52700	0
369	20250227	123900	102835100	52700	52700	52700	52700	0
370	20250227	123800	102835100	52700	52700	52700	52700	0
371	20250227	123700	102835100	52700	52700	52700	52700	1
372	20250227	123600	102782400	52700	52700	52700	52700	0
373	20250227	123500	102782400	52700	52700	52700	52700	0
374	20250227	123400	102782400	52700	52700	52700	52700	0
375	20250227	123300	102782400	52700	52700	52700	52700	0
376	20250227	123200	102782400	52700	52700	52700	52700	0
377	20250227	123100	102782400	52700	52700	52700	52700	0
378	20250227	123000	102782400	52700	52700	52700	52700	0
379	20250227	122900	102782400	52700	52700	52700	52700	0
380	20250227	122800	102782400	52700	52700	52700	52700	0
381	20250227	122700	102782400	52700	52700	52700	52700	0
382	20250227	122600	102782400	52700	52700	52700	52700	0
383	20250227	122500	102782400	52700	52700	52700	52700	0
384	20250227	122400	102782400	52700	52700	52700	52700	0
385	20250227	122300	102782400	52700	52700	52700	52700	0
386	20250227	122200	102782400	52700	52700	52700	52700	0
387	20250227	122100	102782400	52700	52700	52700	52700	0
388	20250227	122000	102782400	52700	52700	52700	52700	146
389	20250227	121900	95088200	52700	52700	52700	52700	0
390	20250227	121800	95088200	52700	52700	52700	52700	20
391	20250227	121700	94034200	52600	52600	52600	52600	0
392	20250227	121600	94034200	52600	52600	52600	52600	0
393	20250227	121500	94034200	52600	52600	52600	52600	0
394	20250227	121400	94034200	52600	52600	52600	52600	0
395	20250227	121300	94034200	52600	52600	52600	52600	0
396	20250227	121200	94034200	52600	52600	52600	52600	0
397	20250227	121100	94034200	52600	52600	52600	52600	0
398	20250227	121000	94034200	52600	52600	52600	52600	97
399	20250227	120900	88932000	52700	52700	52700	52700	0
400	20250227	120800	88932000	52700	52700	52700	52700	0
401	20250227	120700	88932000	52700	52700	52700	52700	0
402	20250227	120600	88932000	52700	52700	52700	52700	0
403	20250227	120500	88932000	52700	52700	52700	52700	0
404	20250227	120400	88932000	52700	52700	52700	52700	0
405	20250227	120300	88932000	52700	52700	52700	52700	0
406	20250227	120200	88932000	52700	52700	52700	52700	0
407	20250227	120100	88932000	52700	52700	52700	52700	11
408	20250227	120000	88352300	52600	52600	52600	52600	0
409	20250227	115900	88352300	52600	52600	52600	52600	0
410	20250227	115800	88352300	52600	52700	52700	52600	5
411	20250227	115700	88089200	52600	52600	52600	52600	2
412	20250227	115600	87984000	52600	52600	52600	52600	24
413	20250227	115500	86721600	52700	52700	52700	52700	1
414	20250227	115400	86668900	52700	52700	52700	52700	0
415	20250227	115300	86668900	52700	52700	52700	52700	0
416	20250227	115200	86668900	52700	52700	52700	52700	1
417	20250227	115100	86616200	52800	52800	52800	52800	0
418	20250227	115000	86616200	52800	52800	52800	52800	0
419	20250227	114900	86616200	52800	52800	52800	52800	0
420	20250227	114800	86616200	52800	52800	52800	52800	0
421	20250227	114700	86616200	52800	52800	52800	52800	0
422	20250227	114600	86616200	52800	52800	52800	52800	0
423	20250227	114500	86616200	52800	52500	52800	52500	9
424	20250227	114400	86143400	52500	52500	52500	52500	1
425	20250227	114300	86090900	52500	52500	52500	52500	0
426	20250227	114200	86090900	52500	52500	52500	52500	0
427	20250227	114100	86090900	52500	52500	52500	52500	1
428	20250227	114000	86038400	52500	52500	52500	52500	1
429	20250227	113900	85985900	52500	52500	52500	52500	0
430	20250227	113800	85985900	52500	52500	52500	52500	2
431	20250227	113700	85880900	52500	52500	52500	52500	1
432	20250227	113600	85828400	52300	52300	52300	52300	0
433	20250227	113500	85828400	52300	52300	52300	52300	0
434	20250227	113400	85828400	52300	52300	52300	52300	0
435	20250227	113300	85828400	52300	52300	52300	52300	0
436	20250227	113200	85828400	52300	52300	52300	52300	0
437	20250227	113100	85828400	52300	52300	52300	52300	0
438	20250227	113000	85828400	52300	52300	52300	52300	0
439	20250227	112900	85828400	52300	52300	52300	52300	30
440	20250227	112800	84259400	52500	52500	52500	52500	0
441	20250227	112700	84259400	52500	52500	52500	52500	0
442	20250227	112600	84259400	52500	52300	52500	52300	11
443	20250227	112500	83683900	52300	52300	52300	52300	0
444	20250227	112400	83683900	52300	52300	52300	52300	0
445	20250227	112300	83683900	52300	52300	52300	52300	0
446	20250227	112200	83683900	52300	52300	52300	52300	0
447	20250227	112100	83683900	52300	52300	52300	52300	0
448	20250227	112000	83683900	52300	52300	52300	52300	0
449	20250227	111900	83683900	52300	52300	52300	52300	0
450	20250227	111800	83683900	52300	52300	52300	52300	0
451	20250227	111700	83683900	52300	52300	52300	52300	0
452	20250227	111600	83683900	52300	52300	52300	52300	0
453	20250227	111500	83683900	52300	52300	52300	52300	0
454	20250227	111400	83683900	52300	52300	52300	52300	0
455	20250227	111300	83683900	52300	52300	52500	52300	4
456	20250227	111200	83474500	52300	52300	52300	52300	77
457	20250227	111100	79447400	52400	52400	52400	52400	18
458	20250227	111000	78504200	52400	52400	52400	52400	25
459	20250227	110900	77194200	52300	52400	52400	52300	2
460	20250227	110800	77089500	52400	52400	52400	52400	0
461	20250227	110700	77089500	52400	52400	52400	52400	2
462	20250227	110600	76984700	52400	52400	52400	52400	1
463	20250227	110500	76932300	52500	52500	52500	52500	0
464	20250227	110400	76932300	52500	52500	52500	52500	1
465	20250227	110300	76879800	52500	52500	52500	52500	5
466	20250227	110200	76617300	52500	52500	52500	52500	7
467	20250227	110100	76249800	52500	52500	52500	52500	10
468	20250227	110000	75724800	52500	52500	52500	52500	0
469	20250227	105900	75724800	52500	52500	52500	52500	12
470	20250227	105800	75094800	52700	52700	52700	52700	1
471	20250227	105700	75042100	52500	52500	52500	52500	0
472	20250227	105600	75042100	52500	52500	52500	52500	0
473	20250227	105500	75042100	52500	52500	52500	52500	0
474	20250227	105400	75042100	52500	52500	52500	52500	0
475	20250227	105300	75042100	52500	52500	52500	52500	0
476	20250227	105200	75042100	52500	52500	52500	52500	0
477	20250227	105100	75042100	52500	52500	52500	52500	0
478	20250227	105000	75042100	52500	52500	52500	52500	0
479	20250227	104900	75042100	52500	52500	52500	52500	9
480	20250227	104800	74569600	52600	52600	52600	52600	0
481	20250227	104700	74569600	52600	52700	52700	52600	144
482	20250227	104600	66981000	52800	52800	52800	52800	0
483	20250227	104500	66981000	52800	52800	52800	52800	0
484	20250227	104400	66981000	52800	52800	52800	52800	0
485	20250227	104300	66981000	52800	52800	52800	52800	4
486	20250227	104200	66769800	52800	52800	52800	52800	10
487	20250227	104100	66241800	52700	52700	52700	52700	120
488	20250227	104000	59917800	52700	52700	52700	52700	0
489	20250227	103900	59917800	52700	52700	52700	52700	0
490	20250227	103800	59917800	52700	52700	52700	52700	1
491	20250227	103700	59865100	52700	52700	52700	52700	2
492	20250227	103600	59759700	52700	52700	52700	52700	28
493	20250227	103500	58284100	52700	52700	52700	52700	0
494	20250227	103400	58284100	52700	52600	52700	52600	66
495	20250227	103300	54807700	52600	52600	52600	52600	0
496	20250227	103200	54807700	52600	52600	52600	52600	0
497	20250227	103100	54807700	52600	52600	52600	52600	0
498	20250227	103000	54807700	52600	52400	52600	52300	4
499	20250227	102900	54598000	52400	52400	52400	52400	0
500	20250227	102800	54598000	52400	52400	52400	52400	0
501	20250227	102700	54598000	52400	52400	52400	52400	0
502	20250227	102600	54598000	52400	52400	52400	52400	0
503	20250227	102500	54598000	52400	52500	52500	52400	29
504	20250227	102400	53076300	52500	52500	52500	52500	3
505	20250227	102300	52918800	52600	52600	52600	52600	0
506	20250227	102200	52918800	52600	52600	52600	52600	0
507	20250227	102100	52918800	52600	52600	52600	52600	1
508	20250227	102000	52866200	52600	52600	52600	52600	0
509	20250227	101900	52866200	52600	52600	52600	52600	0
510	20250227	101800	52866200	52600	52600	52600	52600	1
511	20250227	101700	52813600	52300	52300	52300	52300	1
512	20250227	101600	52761300	52300	52300	52300	52300	1
513	20250227	101500	52709000	52400	52400	52400	52400	1
514	20250227	101400	52656600	52600	52600	52600	52600	2
515	20250227	101300	52551400	52300	52300	52300	52300	0
516	20250227	101200	52551400	52300	52300	52300	52300	0
517	20250227	101100	52551400	52300	52600	52600	52300	200
518	20250227	101000	42066700	52700	52700	52700	52700	25
519	20250227	100900	40749200	52700	52700	52700	52700	0
520	20250227	100800	40749200	52700	52700	52700	52700	26
521	20250227	100700	39379000	52800	52800	52800	52800	0
522	20250227	100600	39379000	52800	52800	52800	52800	20
523	20250227	100500	38323000	52800	52800	52800	52800	10
524	20250227	100400	37795000	52900	52900	52900	52900	0
525	20250227	100300	37795000	52900	52900	52900	52900	0
526	20250227	100200	37795000	52900	52900	52900	52900	1
527	20250227	100100	37742100	52900	52900	52900	52900	0
528	20250227	100000	37742100	52900	52900	52900	52900	0
529	20250227	095900	37742100	52900	52900	52900	52900	0
530	20250227	095800	37742100	52900	52900	52900	52900	1
531	20250227	095700	37689200	52900	52900	52900	52900	1
532	20250227	095600	37636300	52600	52600	52600	52600	0
533	20250227	095500	37636300	52600	52600	52600	52600	27
534	20250227	095400	36216100	52700	52700	52700	52700	244
535	20250227	095300	23357300	52800	52800	52800	52800	0
536	20250227	095200	23357300	52800	52800	52800	52800	0
537	20250227	095100	23357300	52800	52800	52800	52800	0
538	20250227	095000	23357300	52800	52900	53100	52800	173
539	20250227	094900	14186200	52800	52800	52800	52800	0
540	20250227	094800	14186200	52800	52800	52800	52800	0
541	20250227	094700	14186200	52800	52800	52800	52800	5
542	20250227	094600	13922200	52800	52800	52800	52800	1
543	20250227	094500	13869400	52800	52800	52800	52800	0
544	20250227	094400	13869400	52800	52800	53000	52800	90
545	20250227	094300	9114200	52700	52700	52700	52700	59
546	20250227	094200	6004900	52700	52700	52700	52700	0
547	20250227	094100	6004900	52700	52700	52700	52700	0
548	20250227	094000	6004900	52700	52700	52700	52700	0
549	20250227	093900	6004900	52700	52700	52700	52700	0
550	20250227	093800	6004900	52700	52700	52700	52700	7
551	20250227	093700	5636000	52700	52700	52700	52700	0
552	20250227	093600	5636000	52700	52700	52700	52700	20
553	20250227	093500	4582000	52700	52700	52700	52700	1
554	20250227	093400	4529300	52700	52700	52700	52700	1
555	20250227	093300	4476600	52600	52600	52600	52600	5
556	20250227	093200	4213600	52700	52700	52700	52700	1
557	20250227	093100	4160900	52700	52700	52700	52700	3
558	20250227	093000	4002800	52700	52700	52700	52700	1
559	20250227	092900	3950100	52700	52700	52700	52700	3
560	20250227	092800	3792000	52700	52700	52700	52700	0
561	20250227	092700	3792000	52700	52700	52700	52700	11
562	20250227	092600	3212300	52800	52800	52800	52800	1
563	20250227	092500	3159500	52800	52800	52800	52800	0
564	20250227	092400	3159500	52800	52800	52800	52800	0
565	20250227	092300	3159500	52800	52800	52800	52800	0
566	20250227	092200	3159500	52800	52800	52800	52800	3
567	20250227	092100	3001100	52700	52700	52700	52700	0
568	20250227	092000	3001100	52700	52700	52700	52700	0
569	20250227	091900	3001100	52700	52700	52700	52700	0
570	20250227	091800	3001100	52700	52700	52700	52700	0
571	20250227	091700	3001100	52700	52700	52700	52700	0
572	20250227	091600	3001100	52700	52700	52700	52700	0
573	20250227	091500	3001100	52700	52700	52700	52700	10
574	20250227	091400	2474100	52700	52700	52700	52700	0
575	20250227	091300	2474100	52700	52700	52700	52700	0
576	20250227	091200	2474100	52700	52700	52700	52700	0
577	20250227	091100	2474100	52700	52700	52700	52700	8
578	20250227	091000	2052500	52600	52600	52600	52600	26
579	20250227	090900	684900	52600	52600	52600	52600	1
580	20250227	090800	632300	52600	52600	52600	52600	0
581	20250227	090700	632300	52600	52600	52600	52600	0
582	20250227	090600	632300	52600	52600	52600	52600	1
583	20250227	090500	579700	52700	52700	52700	52700	0
584	20250227	090400	579700	52700	52700	52700	52700	0
585	20250227	090300	579700	52700	52700	52700	52700	0
586	20250227	090200	579700	52700	52700	52700	52700	0
587	20250227	090100	579700	52700	52700	52700	52700	0
588	20250227	090000	579700	52700	52700	52700	52700	11