KissMeData/092230/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	200600	58522800	55700	55700	55700	55700	32
3	20250227	200500	58522800	55700	55700	55700	55700	0
4	20250227	200400	58522800	55700	55700	55700	55700	0
5	20250227	200300	58522800	55700	55700	55700	55700	0
6	20250227	200200	58522800	55700	55700	55700	55700	0
7	20250227	200100	58522800	55700	55700	55700	55700	0
8	20250227	200000	58522800	55700	55700	55700	55700	0
9	20250227	195900	58522800	55700	55700	55700	55700	0
10	20250227	195800	58522800	55700	55700	55700	55700	0
11	20250227	195700	58522800	55700	55700	55700	55700	0
12	20250227	195600	58522800	55700	55700	55700	55700	0
13	20250227	195500	58522800	55700	55700	55700	55700	0
14	20250227	195400	58522800	55700	55700	55700	55700	0
15	20250227	195300	58522800	55700	55700	55700	55700	0
16	20250227	195200	58522800	55700	55700	55700	55700	0
17	20250227	195100	58522800	55700	55700	55700	55700	0
18	20250227	195000	58522800	55700	55700	55700	55700	0
19	20250227	194900	58522800	55700	55700	55700	55700	0
20	20250227	194800	58522800	55700	55700	55700	55700	0
21	20250227	194700	58522800	55700	55700	55700	55700	0
22	20250227	194600	58522800	55700	55700	55700	55700	0
23	20250227	194500	58522800	55700	55700	55700	55700	0
24	20250227	194400	58522800	55700	55700	55700	55700	0
25	20250227	194300	58522800	55700	55700	55700	55700	0
26	20250227	194200	58522800	55700	55700	55700	55700	0
27	20250227	194100	58522800	55700	55700	55700	55700	0
28	20250227	194000	58522800	55700	55700	55700	55700	0
29	20250227	193900	58522800	55700	55700	55700	55700	0
30	20250227	193800	58522800	55700	55700	55700	55700	0
31	20250227	193700	58522800	55700	55700	55700	55700	0
32	20250227	193600	58522800	55700	55700	55700	55700	32
33	20250227	193500	58522800	55700	55700	55700	55700	0
34	20250227	193400	58522800	55700	55700	55700	55700	0
35	20250227	193300	58522800	55700	55700	55700	55700	0
36	20250227	193200	58522800	55700	55700	55700	55700	0
37	20250227	193100	58522800	55700	55700	55700	55700	0
38	20250227	193000	58522800	55700	55700	55700	55700	0
39	20250227	192900	58522800	55700	55700	55700	55700	0
40	20250227	192800	58522800	55700	55700	55700	55700	0
41	20250227	192700	58522800	55700	55700	55700	55700	0
42	20250227	192600	58522800	55700	55700	55700	55700	0
43	20250227	192500	58522800	55700	55700	55700	55700	0
44	20250227	192400	58522800	55700	55700	55700	55700	0
45	20250227	192300	58522800	55700	55700	55700	55700	0
46	20250227	192200	58522800	55700	55700	55700	55700	0
47	20250227	192100	58522800	55700	55700	55700	55700	0
48	20250227	192000	58522800	55700	55700	55700	55700	0
49	20250227	191900	58522800	55700	55700	55700	55700	0
50	20250227	191800	58522800	55700	55700	55700	55700	0
51	20250227	191700	58522800	55700	55700	55700	55700	0
52	20250227	191600	58522800	55700	55700	55700	55700	0
53	20250227	191500	58522800	55700	55700	55700	55700	0
54	20250227	191400	58522800	55700	55700	55700	55700	0
55	20250227	191300	58522800	55700	55700	55700	55700	0
56	20250227	191200	58522800	55700	55700	55700	55700	0
57	20250227	191100	58522800	55700	55700	55700	55700	0
58	20250227	191000	58522800	55700	55700	55700	55700	0
59	20250227	190900	58522800	55700	55700	55700	55700	0
60	20250227	190800	58522800	55700	55700	55700	55700	0
61	20250227	190700	58522800	55700	55700	55700	55700	0
62	20250227	190600	58522800	55700	55700	55700	55700	32
63	20250227	190500	58522800	55700	55700	55700	55700	0
64	20250227	190400	58522800	55700	55700	55700	55700	0
65	20250227	190300	58522800	55700	55700	55700	55700	0
66	20250227	190200	58522800	55700	55700	55700	55700	0
67	20250227	190100	58522800	55700	55700	55700	55700	0
68	20250227	190000	58522800	55700	55700	55700	55700	0
69	20250227	185900	58522800	55700	55700	55700	55700	0
70	20250227	185800	58522800	55700	55700	55700	55700	0
71	20250227	185700	58522800	55700	55700	55700	55700	0
72	20250227	185600	58522800	55700	55700	55700	55700	0
73	20250227	185500	58522800	55700	55700	55700	55700	0
74	20250227	185400	58522800	55700	55700	55700	55700	0
75	20250227	185300	58522800	55700	55700	55700	55700	0
76	20250227	185200	58522800	55700	55700	55700	55700	0
77	20250227	185100	58522800	55700	55700	55700	55700	0
78	20250227	185000	58522800	55700	55700	55700	55700	0
79	20250227	184900	58522800	55700	55700	55700	55700	0
80	20250227	184800	58522800	55700	55700	55700	55700	0
81	20250227	184700	58522800	55700	55700	55700	55700	0
82	20250227	184600	58522800	55700	55700	55700	55700	0
83	20250227	184500	58522800	55700	55700	55700	55700	0
84	20250227	184400	58522800	55700	55700	55700	55700	0
85	20250227	184300	58522800	55700	55700	55700	55700	0
86	20250227	184200	58522800	55700	55700	55700	55700	0
87	20250227	184100	58522800	55700	55700	55700	55700	0
88	20250227	184000	58522800	55700	55700	55700	55700	0
89	20250227	183900	58522800	55700	55700	55700	55700	0
90	20250227	183800	58522800	55700	55700	55700	55700	0
91	20250227	183700	58522800	55700	55700	55700	55700	0
92	20250227	183600	58522800	55700	55700	55700	55700	32
93	20250227	183500	58522800	55700	55700	55700	55700	0
94	20250227	183400	58522800	55700	55700	55700	55700	0
95	20250227	183300	58522800	55700	55700	55700	55700	0
96	20250227	183200	58522800	55700	55700	55700	55700	0
97	20250227	183100	58522800	55700	55700	55700	55700	0
98	20250227	183000	58522800	55700	55700	55700	55700	0
99	20250227	182900	58522800	55700	55700	55700	55700	0
100	20250227	182800	58522800	55700	55700	55700	55700	0
101	20250227	182700	58522800	55700	55700	55700	55700	0
102	20250227	182600	58522800	55700	55700	55700	55700	0
103	20250227	182500	58522800	55700	55700	55700	55700	0
104	20250227	182400	58522800	55700	55700	55700	55700	0
105	20250227	182300	58522800	55700	55700	55700	55700	0
106	20250227	182200	58522800	55700	55700	55700	55700	0
107	20250227	182100	58522800	55700	55700	55700	55700	0
108	20250227	182000	58522800	55700	55700	55700	55700	0
109	20250227	181900	58522800	55700	55700	55700	55700	0
110	20250227	181800	58522800	55700	55700	55700	55700	0
111	20250227	181700	58522800	55700	55700	55700	55700	0
112	20250227	181600	58522800	55700	55700	55700	55700	0
113	20250227	181500	58522800	55700	55700	55700	55700	0
114	20250227	181400	58522800	55700	55700	55700	55700	0
115	20250227	181300	58522800	55700	55700	55700	55700	0
116	20250227	181200	58522800	55700	55700	55700	55700	0
117	20250227	181100	58522800	55700	55700	55700	55700	0
118	20250227	181000	58522800	55700	55700	55700	55700	0
119	20250227	180900	58522800	55700	55700	55700	55700	0
120	20250227	180800	58522800	55700	55700	55700	55700	0
121	20250227	180700	58522800	55700	55700	55700	55700	0
122	20250227	180600	58522800	55700	55700	55700	55700	32
123	20250227	180500	58522800	55700	55700	55700	55700	0
124	20250227	180400	58522800	55700	55700	55700	55700	0
125	20250227	180300	58522800	55700	55700	55700	55700	0
126	20250227	180200	58522800	55700	55700	55700	55700	0
127	20250227	180100	58522800	55700	55700	55700	55700	0
128	20250227	180000	58522800	55700	55700	55700	55700	0
129	20250227	175900	58522800	55700	55700	55700	55700	0
130	20250227	175800	58522800	55700	55700	55700	55700	0
131	20250227	175700	58522800	55700	55700	55700	55700	0
132	20250227	175600	58522800	55700	55700	55700	55700	0
133	20250227	175500	58522800	55700	55700	55700	55700	0
134	20250227	175400	58522800	55700	55700	55700	55700	0
135	20250227	175300	58522800	55700	55700	55700	55700	0
136	20250227	175200	58522800	55700	55700	55700	55700	0
137	20250227	175100	58522800	55700	55700	55700	55700	0
138	20250227	175000	58522800	55700	55700	55700	55700	0
139	20250227	174900	58522800	55700	55700	55700	55700	0
140	20250227	174800	58522800	55700	55700	55700	55700	0
141	20250227	174700	58522800	55700	55700	55700	55700	0
142	20250227	174600	58522800	55700	55700	55700	55700	0
143	20250227	174500	58522800	55700	55700	55700	55700	0
144	20250227	174400	58522800	55700	55700	55700	55700	0
145	20250227	174300	58522800	55700	55700	55700	55700	0
146	20250227	174200	58522800	55700	55700	55700	55700	0
147	20250227	174100	58522800	55700	55700	55700	55700	0
148	20250227	174000	58522800	55700	55700	55700	55700	0
149	20250227	173900	58522800	55700	55700	55700	55700	0
150	20250227	173800	58522800	55700	55700	55700	55700	0
151	20250227	173700	58522800	55700	55700	55700	55700	0
152	20250227	173600	58522800	55700	55700	55700	55700	32
153	20250227	173500	58522800	55700	55700	55700	55700	0
154	20250227	173400	58522800	55700	55700	55700	55700	0
155	20250227	173300	58522800	55700	55700	55700	55700	0
156	20250227	173200	58522800	55700	55700	55700	55700	0
157	20250227	173100	58522800	55700	55700	55700	55700	0
158	20250227	173000	58522800	55700	55700	55700	55700	0
159	20250227	172900	58522800	55700	55700	55700	55700	0
160	20250227	172800	58522800	55700	55700	55700	55700	0
161	20250227	172700	58522800	55700	55700	55700	55700	0
162	20250227	172600	58522800	55700	55700	55700	55700	0
163	20250227	172500	58522800	55700	55700	55700	55700	0
164	20250227	172400	58522800	55700	55700	55700	55700	0
165	20250227	172300	58522800	55700	55700	55700	55700	0
166	20250227	172200	58522800	55700	55700	55700	55700	0
167	20250227	172100	58522800	55700	55700	55700	55700	0
168	20250227	172000	58522800	55700	55700	55700	55700	0
169	20250227	171900	58522800	55700	55700	55700	55700	0
170	20250227	171800	58522800	55700	55700	55700	55700	0
171	20250227	171700	58522800	55700	55700	55700	55700	0
172	20250227	171600	58522800	55700	55700	55700	55700	0
173	20250227	171500	58522800	55700	55700	55700	55700	0
174	20250227	171400	58522800	55700	55700	55700	55700	0
175	20250227	171300	58522800	55700	55700	55700	55700	0
176	20250227	171200	58522800	55700	55700	55700	55700	0
177	20250227	171100	58522800	55700	55700	55700	55700	0
178	20250227	171000	58522800	55700	55700	55700	55700	0
179	20250227	170900	58522800	55700	55700	55700	55700	0
180	20250227	170800	58522800	55700	55700	55700	55700	0
181	20250227	170700	58522800	55700	55700	55700	55700	0
182	20250227	170600	58522800	55700	55700	55700	55700	32
183	20250227	170500	58522800	55700	55700	55700	55700	0
184	20250227	170400	58522800	55700	55700	55700	55700	0
185	20250227	170300	58522800	55700	55700	55700	55700	0
186	20250227	170200	58522800	55700	55700	55700	55700	0
187	20250227	170100	58522800	55700	55700	55700	55700	0
188	20250227	170000	58522800	55700	55700	55700	55700	0
189	20250227	165900	58522800	55700	55700	55700	55700	0
190	20250227	165800	58522800	55700	55700	55700	55700	0
191	20250227	165700	58522800	55700	55700	55700	55700	0
192	20250227	165600	58522800	55700	55700	55700	55700	0
193	20250227	165500	58522800	55700	55700	55700	55700	0
194	20250227	165400	58522800	55700	55700	55700	55700	0
195	20250227	165300	58522800	55700	55700	55700	55700	0
196	20250227	165200	58522800	55700	55700	55700	55700	0
197	20250227	165100	58522800	55700	55700	55700	55700	0
198	20250227	165000	58522800	55700	55700	55700	55700	0
199	20250227	164900	58522800	55700	55700	55700	55700	0
200	20250227	164800	58522800	55700	55700	55700	55700	0
201	20250227	164700	58522800	55700	55700	55700	55700	0
202	20250227	164600	58522800	55700	55700	55700	55700	0
203	20250227	164500	58522800	55700	55700	55700	55700	0
204	20250227	164400	58522800	55700	55700	55700	55700	0
205	20250227	164300	58522800	55700	55700	55700	55700	0
206	20250227	164200	58522800	55700	55700	55700	55700	0
207	20250227	164100	58522800	55700	55700	55700	55700	0
208	20250227	164000	58522800	55700	55700	55700	55700	0
209	20250227	163900	58522800	55700	55700	55700	55700	0
210	20250227	163800	58522800	55700	55700	55700	55700	0
211	20250227	163700	58522800	55700	55700	55700	55700	0
212	20250227	163600	58522800	55700	55700	55700	55700	32
213	20250227	163500	58522800	55700	55700	55700	55700	0
214	20250227	163400	58522800	55700	55700	55700	55700	0
215	20250227	163300	58522800	55700	55700	55700	55700	0
216	20250227	163200	58522800	55700	55700	55700	55700	0
217	20250227	163100	58522800	55700	55700	55700	55700	0
218	20250227	163000	58522800	55700	55700	55700	55700	0
219	20250227	162900	58522800	55700	55700	55700	55700	0
220	20250227	162800	58522800	55700	55700	55700	55700	0
221	20250227	162700	58522800	55700	55700	55700	55700	0
222	20250227	162600	58522800	55700	55700	55700	55700	0
223	20250227	162500	58522800	55700	55700	55700	55700	0
224	20250227	162400	58522800	55700	55700	55700	55700	0
225	20250227	162300	58522800	55700	55700	55700	55700	0
226	20250227	162200	58522800	55700	55700	55700	55700	0
227	20250227	162100	58522800	55700	55700	55700	55700	0
228	20250227	162000	58522800	55700	55700	55700	55700	0
229	20250227	161900	58522800	55700	55700	55700	55700	0
230	20250227	161800	58522800	55700	55700	55700	55700	0
231	20250227	161700	58522800	55700	55700	55700	55700	0
232	20250227	161600	58522800	55700	55700	55700	55700	0
233	20250227	161500	58522800	55700	55700	55700	55700	0
234	20250227	161400	58522800	55700	55700	55700	55700	0
235	20250227	161300	58522800	55700	55700	55700	55700	0
236	20250227	161200	58522800	55700	55700	55700	55700	0
237	20250227	161100	58522800	55700	55700	55700	55700	0
238	20250227	161000	58522800	55700	55700	55700	55700	0
239	20250227	160900	58522800	55700	55700	55700	55700	0
240	20250227	160800	58522800	55700	55700	55700	55700	0
241	20250227	160700	58522800	55700	55700	55700	55700	0
242	20250227	160600	58522800	55700	55700	55700	55700	32
243	20250227	160500	58522800	55700	55700	55700	55700	0
244	20250227	160400	58522800	55700	55700	55700	55700	0
245	20250227	160300	58522800	55700	55700	55700	55700	0
246	20250227	160200	58522800	55700	55700	55700	55700	0
247	20250227	160100	58522800	55700	55700	55700	55700	0
248	20250227	160000	58522800	55700	55700	55700	55700	0
249	20250227	155900	58522800	55700	55700	55700	55700	0
250	20250227	155800	58522800	55700	55700	55700	55700	0
251	20250227	155700	58522800	55700	55700	55700	55700	0
252	20250227	155600	58522800	55700	55700	55700	55700	0
253	20250227	155500	58522800	55700	55700	55700	55700	0
254	20250227	155400	58522800	55700	55700	55700	55700	0
255	20250227	155300	58522800	55700	55700	55700	55700	0
256	20250227	155200	58522800	55700	55700	55700	55700	0
257	20250227	155100	58522800	55700	55700	55700	55700	0
258	20250227	155000	58522800	55700	55700	55700	55700	0
259	20250227	154900	58522800	55700	55700	55700	55700	0
260	20250227	154800	58522800	55700	55700	55700	55700	0
261	20250227	154700	58522800	55700	55700	55700	55700	0
262	20250227	154600	58522800	55700	55700	55700	55700	0
263	20250227	154500	58522800	55700	55700	55700	55700	0
264	20250227	154400	58522800	55700	55700	55700	55700	0
265	20250227	154300	58522800	55700	55700	55700	55700	0
266	20250227	154200	58522800	55700	55700	55700	55700	0
267	20250227	154100	58522800	55700	55700	55700	55700	0
268	20250227	154000	58522800	55700	55700	55700	55700	0
269	20250227	153900	58522800	55700	55700	55700	55700	0
270	20250227	153800	58522800	55700	55700	55700	55700	0
271	20250227	153700	58522800	55700	55700	55700	55700	0
272	20250227	153600	58522800	55700	55700	55700	55700	32
273	20250227	153500	58522800	55700	55700	55700	55700	0
274	20250227	153400	58522800	55700	55700	55700	55700	0
275	20250227	153300	58522800	55700	55700	55700	55700	0
276	20250227	153200	58522800	55700	55700	55700	55700	0
277	20250227	153100	58522800	55700	55700	55700	55700	0
278	20250227	153000	58522800	55700	55700	55700	55700	32
279	20250227	152900	56740400	55500	55500	55500	55500	0
280	20250227	152800	56740400	55500	55500	55500	55500	0
281	20250227	152700	56740400	55500	55500	55500	55500	0
282	20250227	152600	56740400	55500	55500	55500	55500	0
283	20250227	152500	56740400	55500	55500	55500	55500	0
284	20250227	152400	56740400	55500	55500	55500	55500	0
285	20250227	152300	56740400	55500	55500	55500	55500	0
286	20250227	152200	56740400	55500	55500	55500	55500	0
287	20250227	152100	56740400	55500	55500	55500	55500	0
288	20250227	152000	56740400	55500	55500	55500	55500	0
289	20250227	151900	56740400	55500	55500	55500	55500	0
290	20250227	151800	56740400	55500	55500	55500	55500	1
291	20250227	151700	56684900	55400	55400	55400	55400	0
292	20250227	151600	56684900	55400	55600	55600	55400	79
293	20250227	151500	52308100	55400	55400	55400	55400	3
294	20250227	151400	52141900	55500	55500	55500	55500	0
295	20250227	151300	52141900	55500	55500	55500	55500	0
296	20250227	151200	52141900	55500	55500	55500	55500	0
297	20250227	151100	52141900	55500	55500	55500	55500	5
298	20250227	151000	51864400	55600	55600	55600	55600	1
299	20250227	150900	51808800	55500	55600	55600	55500	4
300	20250227	150800	51586700	55600	55600	55600	55600	0
301	20250227	150700	51586700	55600	55600	55600	55600	0
302	20250227	150600	51586700	55600	55600	55600	55600	0
303	20250227	150500	51586700	55600	55600	55600	55600	0
304	20250227	150400	51586700	55600	55600	55600	55600	1
305	20250227	150300	51531100	55600	55600	55600	55600	1
306	20250227	150200	51475500	55600	55600	55600	55600	1
307	20250227	150100	51419900	55600	55600	55600	55600	3
308	20250227	150000	51253100	55700	55700	55700	55700	1
309	20250227	145900	51197400	55700	55700	55700	55700	0
310	20250227	145800	51197400	55700	55700	55700	55700	0
311	20250227	145700	51197400	55700	55700	55700	55700	1
312	20250227	145600	51141700	55700	55700	55700	55700	0
313	20250227	145500	51141700	55700	55700	55700	55700	0
314	20250227	145400	51141700	55700	55700	55700	55700	2
315	20250227	145300	51030300	55500	55500	55500	55500	0
316	20250227	145200	51030300	55500	55500	55500	55500	0
317	20250227	145100	51030300	55500	55500	55500	55500	0
318	20250227	145000	51030300	55500	55600	55600	55500	10
319	20250227	144900	50475000	55700	55700	55700	55700	0
320	20250227	144800	50475000	55700	55700	55700	55700	0
321	20250227	144700	50475000	55700	55700	55700	55700	1
322	20250227	144600	50419300	55700	55700	55700	55700	1
323	20250227	144500	50363600	55700	55700	55700	55700	2
324	20250227	144400	50252200	55600	55600	55600	55600	0
325	20250227	144300	50252200	55600	55600	55600	55600	0
326	20250227	144200	50252200	55600	55600	55600	55600	0
327	20250227	144100	50252200	55600	55600	55600	55600	2
328	20250227	144000	50141000	55700	55700	55700	55700	0
329	20250227	143900	50141000	55700	55700	55700	55700	1
330	20250227	143800	50085300	55700	55700	55700	55700	3
331	20250227	143700	49918200	55700	55700	55700	55700	0
332	20250227	143600	49918200	55700	55700	55700	55700	0
333	20250227	143500	49918200	55700	55700	55700	55700	0
334	20250227	143400	49918200	55700	55700	55700	55700	0
335	20250227	143300	49918200	55700	55700	55700	55700	0
336	20250227	143200	49918200	55700	55700	55700	55700	1
337	20250227	143100	49862500	55600	55600	55600	55600	0
338	20250227	143000	49862500	55600	55700	55700	55600	2
339	20250227	142900	49751200	55700	55700	55700	55700	0
340	20250227	142800	49751200	55700	55700	55700	55700	0
341	20250227	142700	49751200	55700	55700	55700	55700	0
342	20250227	142600	49751200	55700	55700	55700	55700	0
343	20250227	142500	49751200	55700	55700	55700	55700	1
344	20250227	142400	49695500	55500	55600	55600	55500	2
345	20250227	142300	49584400	55500	55500	55500	55500	0
346	20250227	142200	49584400	55500	55600	55600	55500	3
347	20250227	142100	49417800	55600	55600	55600	55600	0
348	20250227	142000	49417800	55600	55600	55600	55600	0
349	20250227	141900	49417800	55600	55600	55600	55600	1
350	20250227	141800	49362200	55600	55600	55600	55600	0
351	20250227	141700	49362200	55600	55600	55600	55600	1
352	20250227	141600	49306600	55600	55600	55600	55600	0
353	20250227	141500	49306600	55600	55600	55600	55600	0
354	20250227	141400	49306600	55600	55600	55600	55600	1
355	20250227	141300	49251000	55600	55600	55600	55600	0
356	20250227	141200	49251000	55600	55600	55600	55600	0
357	20250227	141100	49251000	55600	55600	55600	55600	0
358	20250227	141000	49251000	55600	55600	55600	55600	1
359	20250227	140900	49195400	55600	55600	55600	55600	0
360	20250227	140800	49195400	55600	55600	55600	55600	0
361	20250227	140700	49195400	55600	55600	55600	55600	0
362	20250227	140600	49195400	55600	55600	55600	55600	1
363	20250227	140500	49139800	55500	55600	55600	55500	17
364	20250227	140400	48195900	55700	55700	55700	55700	1
365	20250227	140300	48140200	55700	55700	55700	55700	1
366	20250227	140200	48084500	55700	55700	55700	55700	0
367	20250227	140100	48084500	55700	55700	55700	55700	0
368	20250227	140000	48084500	55700	55700	55700	55700	1
369	20250227	135900	48028800	55700	55700	55700	55700	0
370	20250227	135800	48028800	55700	55700	55700	55700	1
371	20250227	135700	47973100	55700	55700	55700	55700	0
372	20250227	135600	47973100	55700	55700	55700	55700	2
373	20250227	135500	47861700	55700	55700	55700	55700	0
374	20250227	135400	47861700	55700	55700	55700	55700	0
375	20250227	135300	47861700	55700	55700	55700	55700	0
376	20250227	135200	47861700	55700	55700	55700	55700	1
377	20250227	135100	47806000	55700	55700	55700	55700	0
378	20250227	135000	47806000	55700	55700	55700	55700	1
379	20250227	134900	47750300	55700	55700	55700	55700	0
380	20250227	134800	47750300	55700	55700	55700	55700	2
381	20250227	134700	47638900	55700	55700	55700	55700	0
382	20250227	134600	47638900	55700	55700	55700	55700	0
383	20250227	134500	47638900	55700	55700	55700	55700	1
384	20250227	134400	47583200	55600	55600	55600	55600	4
385	20250227	134300	47360800	55700	55700	55700	55700	0
386	20250227	134200	47360800	55700	55700	55700	55700	1
387	20250227	134100	47305100	55700	55700	55700	55700	2
388	20250227	134000	47193700	55700	55700	55700	55700	0
389	20250227	133900	47193700	55700	55700	55700	55700	0
390	20250227	133800	47193700	55700	55700	55700	55700	0
391	20250227	133700	47193700	55700	55700	55700	55700	1
392	20250227	133600	47138000	55700	55700	55700	55700	0
393	20250227	133500	47138000	55700	55700	55700	55700	0
394	20250227	133400	47138000	55700	55700	55700	55700	3
395	20250227	133300	46970900	55700	55700	55700	55700	1
396	20250227	133200	46915200	55700	55700	55700	55700	0
397	20250227	133100	46915200	55700	55700	55700	55700	0
398	20250227	133000	46915200	55700	55700	55700	55700	1
399	20250227	132900	46859500	55700	55700	55700	55700	1
400	20250227	132800	46803800	55700	55700	55700	55700	0
401	20250227	132700	46803800	55700	55700	55700	55700	0
402	20250227	132600	46803800	55700	55700	55700	55700	3
403	20250227	132500	46636700	55700	55700	55700	55700	0
404	20250227	132400	46636700	55700	55700	55700	55700	0
405	20250227	132300	46636700	55700	55700	55700	55700	0
406	20250227	132200	46636700	55700	55700	55700	55700	1
407	20250227	132100	46581000	55700	55700	55700	55700	0
408	20250227	132000	46581000	55700	55700	55700	55700	0
409	20250227	131900	46581000	55700	55700	55700	55700	1
410	20250227	131800	46525300	55700	55700	55700	55700	2
411	20250227	131700	46413900	55700	55700	55700	55700	0
412	20250227	131600	46413900	55700	55700	55700	55700	0
413	20250227	131500	46413900	55700	55700	55700	55700	0
414	20250227	131400	46413900	55700	55700	55700	55700	0
415	20250227	131300	46413900	55700	55700	55700	55700	0
416	20250227	131200	46413900	55700	55700	55700	55700	1
417	20250227	131100	46358200	55700	55700	55700	55700	0
418	20250227	131000	46358200	55700	55700	55700	55700	1
419	20250227	130900	46302500	55600	55600	55600	55600	0
420	20250227	130800	46302500	55600	55600	55600	55600	0
421	20250227	130700	46302500	55600	55600	55600	55600	0
422	20250227	130600	46302500	55600	55600	55600	55600	0
423	20250227	130500	46302500	55600	55600	55600	55600	10
424	20250227	130400	45746500	55700	55700	55700	55700	1
425	20250227	130300	45690800	55700	55700	55700	55700	0
426	20250227	130200	45690800	55700	55700	55700	55700	1
427	20250227	130100	45635100	55600	55600	55600	55600	0
428	20250227	130000	45635100	55600	55600	55600	55600	1
429	20250227	125900	45579500	55700	55700	55700	55700	0
430	20250227	125800	45579500	55700	55700	55700	55700	0
431	20250227	125700	45579500	55700	55700	55700	55700	1
432	20250227	125600	45523800	55600	55700	55700	55600	12
433	20250227	125500	44856200	55800	55800	55800	55800	1
434	20250227	125400	44800400	55800	55800	55800	55800	1
435	20250227	125300	44744600	55800	55800	55800	55800	0
436	20250227	125200	44744600	55800	55800	55800	55800	1
437	20250227	125100	44688800	55800	55800	55800	55800	0
438	20250227	125000	44688800	55800	55800	55800	55800	1
439	20250227	124900	44633000	55800	55800	55800	55800	0
440	20250227	124800	44633000	55800	55800	55800	55800	1
441	20250227	124700	44577200	55800	55800	55800	55800	0
442	20250227	124600	44577200	55800	55800	55800	55800	1
443	20250227	124500	44521400	55800	55800	55800	55800	0
444	20250227	124400	44521400	55800	55800	55800	55800	1
445	20250227	124300	44465600	55900	55900	55900	55900	0
446	20250227	124200	44465600	55900	55900	55900	55900	1
447	20250227	124100	44409700	55800	55800	55800	55800	0
448	20250227	124000	44409700	55800	55800	55800	55800	0
449	20250227	123900	44409700	55800	55800	55800	55800	0
450	20250227	123800	44409700	55800	55800	55800	55800	1
451	20250227	123700	44353900	55800	55800	55800	55800	1
452	20250227	123600	44298100	55800	55800	55800	55800	0
453	20250227	123500	44298100	55800	55800	55800	55800	1
454	20250227	123400	44242300	55800	55800	55800	55800	0
455	20250227	123300	44242300	55800	55800	55800	55800	1
456	20250227	123200	44186500	55700	55700	55700	55700	1
457	20250227	123100	44130800	55700	55700	55700	55700	1
458	20250227	123000	44075100	55800	55800	55800	55800	1
459	20250227	122900	44019300	55800	55800	55800	55800	4
460	20250227	122800	43796100	55800	55800	55800	55800	1
461	20250227	122700	43740300	55700	55700	55700	55700	0
462	20250227	122600	43740300	55700	55700	55700	55700	0
463	20250227	122500	43740300	55700	55700	55700	55700	0
464	20250227	122400	43740300	55700	55700	55700	55700	0
465	20250227	122300	43740300	55700	55700	55700	55700	2
466	20250227	122200	43628900	55800	55800	55800	55800	1
467	20250227	122100	43573100	55800	55800	55800	55800	0
468	20250227	122000	43573100	55800	55800	55800	55800	1
469	20250227	121900	43517300	55600	55600	55600	55600	0
470	20250227	121800	43517300	55600	55600	55600	55600	0
471	20250227	121700	43517300	55600	55600	55600	55600	0
472	20250227	121600	43517300	55600	55600	55600	55600	0
473	20250227	121500	43517300	55600	55600	55600	55600	0
474	20250227	121400	43517300	55600	55800	55800	55600	2
475	20250227	121300	43405900	55800	55600	55800	55600	3
476	20250227	121200	43238900	55600	55600	55600	55600	1
477	20250227	121100	43183300	55600	55600	55600	55600	0
478	20250227	121000	43183300	55600	55600	55600	55600	0
479	20250227	120900	43183300	55600	55600	55600	55600	0
480	20250227	120800	43183300	55600	55700	55700	55600	148
481	20250227	120700	34949400	55900	55900	55900	55900	0
482	20250227	120600	34949400	55900	55800	55900	55700	12
483	20250227	120500	34280200	55900	55900	55900	55900	0
484	20250227	120400	34280200	55900	55900	55900	55900	0
485	20250227	120300	34280200	55900	55900	55900	55900	0
486	20250227	120200	34280200	55900	55900	55900	55900	0
487	20250227	120100	34280200	55900	55900	55900	55900	0
488	20250227	120000	34280200	55900	55900	55900	55900	0
489	20250227	115900	34280200	55900	56000	56000	55900	19
490	20250227	115800	33218000	56000	56000	56000	56000	2
491	20250227	115700	33106000	55900	55900	55900	55900	0
492	20250227	115600	33106000	55900	55900	55900	55900	0
493	20250227	115500	33106000	55900	55900	55900	55900	5
494	20250227	115400	32826500	56000	56000	56000	56000	0
495	20250227	115300	32826500	56000	56000	56000	56000	0
496	20250227	115200	32826500	56000	56000	56000	56000	0
497	20250227	115100	32826500	56000	56000	56000	56000	3
498	20250227	115000	32658500	56000	56000	56000	56000	1
499	20250227	114900	32602500	56000	56000	56000	56000	0
500	20250227	114800	32602500	56000	56000	56000	56000	0
501	20250227	114700	32602500	56000	56000	56000	56000	2
502	20250227	114600	32490500	56000	56000	56000	56000	0
503	20250227	114500	32490500	56000	56000	56000	56000	0
504	20250227	114400	32490500	56000	56000	56000	56000	3
505	20250227	114300	32322500	56000	56000	56000	56000	0
506	20250227	114200	32322500	56000	56000	56000	56000	1
507	20250227	114100	32266500	56000	56000	56000	56000	0
508	20250227	114000	32266500	56000	56000	56000	56000	2
509	20250227	113900	32154500	55900	55900	55900	55900	0
510	20250227	113800	32154500	55900	55900	55900	55900	0
511	20250227	113700	32154500	55900	56000	56000	55900	2
512	20250227	113600	32042600	56000	56000	56000	56000	1
513	20250227	113500	31986600	56000	56000	56000	56000	0
514	20250227	113400	31986600	56000	56000	56000	56000	1
515	20250227	113300	31930600	56000	56000	56000	56000	6
516	20250227	113200	31594600	56000	56000	56000	56000	2
517	20250227	113100	31482600	56000	56000	56000	56000	0
518	20250227	113000	31482600	56000	56000	56000	56000	0
519	20250227	112900	31482600	56000	56000	56000	56000	1
520	20250227	112800	31426600	56000	56000	56000	56000	2
521	20250227	112700	31314600	56000	56000	56000	56000	0
522	20250227	112600	31314600	56000	55900	56000	55900	3
523	20250227	112500	31146800	56000	56000	56000	56000	4
524	20250227	112400	30922800	56000	56000	56000	56000	0
525	20250227	112300	30922800	56000	56000	56000	56000	0
526	20250227	112200	30922800	56000	56000	56000	56000	1
527	20250227	112100	30866800	55900	55900	55900	55900	2
528	20250227	112000	30755000	55900	55900	55900	55900	0
529	20250227	111900	30755000	55900	55900	55900	55900	0
530	20250227	111800	30755000	55900	55900	55900	55900	1
531	20250227	111700	30699100	55900	55900	55900	55900	0
532	20250227	111600	30699100	55900	55900	55900	55900	0
533	20250227	111500	30699100	55900	55900	55900	55900	1
534	20250227	111400	30643200	55800	55800	55800	55800	0
535	20250227	111300	30643200	55800	55800	55800	55800	2
536	20250227	111200	30531600	55800	55800	55800	55800	0
537	20250227	111100	30531600	55800	55800	55800	55800	0
538	20250227	111000	30531600	55800	55800	55800	55800	1
539	20250227	110900	30475800	55800	55800	55800	55800	2
540	20250227	110800	30364200	55800	55800	55800	55800	0
541	20250227	110700	30364200	55800	55800	55800	55800	1
542	20250227	110600	30308400	55800	55800	55800	55800	2
543	20250227	110500	30196800	55800	55800	55800	55800	0
544	20250227	110400	30196800	55800	55800	55800	55800	0
545	20250227	110300	30196800	55800	55800	55800	55800	0
546	20250227	110200	30196800	55800	55800	55800	55800	1
547	20250227	110100	30141000	55800	55800	55800	55800	0
548	20250227	110000	30141000	55800	55800	55800	55800	1
549	20250227	105900	30085200	55800	55800	55800	55800	0
550	20250227	105800	30085200	55800	55800	55800	55800	2
551	20250227	105700	29973600	55700	55700	55700	55700	49
552	20250227	105600	27244300	55700	55700	55700	55700	0
553	20250227	105500	27244300	55700	55700	55700	55700	0
554	20250227	105400	27244300	55700	55700	55700	55700	1
555	20250227	105300	27188600	55700	55700	55700	55700	26
556	20250227	105200	25740400	55700	55700	55700	55700	0
557	20250227	105100	25740400	55700	55700	55700	55700	0
558	20250227	105000	25740400	55700	55700	55700	55700	0
559	20250227	104900	25740400	55700	55700	55700	55700	0
560	20250227	104800	25740400	55700	55700	55700	55700	0
561	20250227	104700	25740400	55700	55700	55700	55700	0
562	20250227	104600	25740400	55700	55700	55700	55700	9
563	20250227	104500	25239100	55800	55800	55800	55800	1
564	20250227	104400	25183300	55700	55700	55700	55700	0
565	20250227	104300	25183300	55700	56000	56000	55700	131
566	20250227	104200	17883500	56000	56000	56000	56000	0
567	20250227	104100	17883500	56000	56000	56000	56000	0
568	20250227	104000	17883500	56000	56000	56000	56000	0
569	20250227	103900	17883500	56000	56000	56000	56000	5
570	20250227	103800	17603500	56000	56000	56000	56000	2
571	20250227	103700	17491500	55900	55900	55900	55900	1
572	20250227	103600	17435600	56000	56000	56000	56000	0
573	20250227	103500	17435600	56000	56000	56000	56000	2
574	20250227	103400	17323600	56000	56000	56000	56000	0
575	20250227	103300	17323600	56000	56000	56000	56000	0
576	20250227	103200	17323600	56000	56000	56000	56000	2
577	20250227	103100	17211600	56000	56000	56000	56000	1
578	20250227	103000	17155600	56000	56000	56000	56000	1
579	20250227	102900	17099600	56000	56000	56000	56000	0
580	20250227	102800	17099600	56000	56000	56000	56000	2
581	20250227	102700	16987600	56000	56000	56000	56000	0
582	20250227	102600	16987600	56000	56000	56000	56000	0
583	20250227	102500	16987600	56000	56000	56000	56000	3
584	20250227	102400	16819600	56000	56000	56000	56000	2
585	20250227	102300	16707600	56000	56000	56000	56000	1
586	20250227	102200	16651600	56000	56000	56000	56000	1
587	20250227	102100	16595600	56000	56000	56000	56000	0
588	20250227	102000	16595600	56000	56000	56000	56000	2
589	20250227	101900	16483600	56000	56000	56000	56000	0
590	20250227	101800	16483600	56000	56000	56000	56000	0
591	20250227	101700	16483600	56000	56000	56000	56000	0
592	20250227	101600	16483600	56000	56000	56000	56000	3
593	20250227	101500	16315600	56000	56000	56000	56000	0
594	20250227	101400	16315600	56000	56000	56000	56000	1
595	20250227	101300	16259600	56000	56000	56000	56000	1
596	20250227	101200	16203600	56000	56000	56000	56000	0
597	20250227	101100	16203600	56000	55900	56000	55900	3
598	20250227	101000	16035800	56000	56000	56000	56000	0
599	20250227	100900	16035800	56000	56000	56000	56000	3
600	20250227	100800	15867800	56000	56000	56000	56000	0
601	20250227	100700	15867800	56000	56000	56000	56000	0
602	20250227	100600	15867800	56000	56000	56000	56000	1
603	20250227	100500	15811800	56000	56000	56000	56000	2
604	20250227	100400	15699800	56000	56000	56000	56000	0
605	20250227	100300	15699800	56000	56000	56000	56000	0
606	20250227	100200	15699800	56000	56000	56000	56000	0
607	20250227	100100	15699800	56000	56000	56000	56000	3
608	20250227	100000	15531800	56000	56000	56000	56000	0
609	20250227	095900	15531800	56000	56000	56000	56000	0
610	20250227	095800	15531800	56000	56000	56000	56000	4
611	20250227	095700	15307800	55900	55900	55900	55900	0
612	20250227	095600	15307800	55900	55900	55900	55900	0
613	20250227	095500	15307800	55900	55900	55900	55900	1
614	20250227	095400	15251900	56000	56000	56000	56000	6
615	20250227	095300	14915900	55900	55900	55900	55900	0
616	20250227	095200	14915900	55900	55900	55900	55900	0
617	20250227	095100	14915900	55900	55900	55900	55900	0
618	20250227	095000	14915900	55900	55900	55900	55900	4
619	20250227	094900	14692300	55900	55900	55900	55900	0
620	20250227	094800	14692300	55900	55900	55900	55900	0
621	20250227	094700	14692300	55900	55900	55900	55900	1
622	20250227	094600	14636400	55900	55900	55900	55900	2
623	20250227	094500	14524600	55800	55800	55800	55800	0
624	20250227	094400	14524600	55800	55800	55800	55800	0
625	20250227	094300	14524600	55800	55800	55800	55800	1
626	20250227	094200	14468800	55900	55900	55900	55900	1
627	20250227	094100	14412900	55900	55900	55900	55900	0
628	20250227	094000	14412900	55900	55900	55900	55900	0
629	20250227	093900	14412900	55900	55900	55900	55900	1
630	20250227	093800	14357000	55800	55800	55800	55800	0
631	20250227	093700	14357000	55800	55800	55800	55800	0
632	20250227	093600	14357000	55800	55800	55800	55800	0
633	20250227	093500	14357000	55800	55800	55800	55800	0
634	20250227	093400	14357000	55800	56000	56000	55800	2
635	20250227	093300	14245200	56000	56000	56000	56000	17
636	20250227	093200	13293200	56100	56100	56100	56100	1
637	20250227	093100	13237100	56100	56100	56100	56100	3
638	20250227	093000	13068800	56100	56100	56100	56100	0
639	20250227	092900	13068800	56100	56100	56100	56100	0
640	20250227	092800	13068800	56100	56100	56100	56100	0
641	20250227	092700	13068800	56100	56100	56100	56100	4
642	20250227	092600	12844400	56100	56100	56100	56100	0
643	20250227	092500	12844400	56100	56100	56100	56100	0
644	20250227	092400	12844400	56100	56100	56100	56100	0
645	20250227	092300	12844400	56100	56100	56100	56100	2
646	20250227	092200	12732200	56000	56000	56000	56000	0
647	20250227	092100	12732200	56000	56000	56000	56000	0
648	20250227	092000	12732200	56000	56000	56000	56000	12
649	20250227	091900	12060200	56000	56000	56000	56000	0
650	20250227	091800	12060200	56000	56000	56000	56000	2
651	20250227	091700	11948200	56000	56000	56000	56000	0
652	20250227	091600	11948200	56000	56000	56000	56000	0
653	20250227	091500	11948200	56000	56000	56000	56000	6
654	20250227	091400	11612200	56100	56100	56100	56100	0
655	20250227	091300	11612200	56100	56100	56100	56100	0
656	20250227	091200	11612200	56100	56100	56100	56100	0
657	20250227	091100	11612200	56100	56100	56100	56100	0
658	20250227	091000	11612200	56100	56100	56100	56100	0
659	20250227	090900	11612200	56100	56100	56100	56100	2
660	20250227	090800	11500000	55600	55600	55600	55600	1
661	20250227	090700	11444400	56100	56100	56100	56100	2
662	20250227	090600	11332200	56100	56100	56100	56100	0
663	20250227	090500	11332200	56100	56100	56100	56100	0
664	20250227	090400	11332200	56100	56100	56100	56100	0
665	20250227	090300	11332200	56100	56100	56100	56100	2
666	20250227	090200	11220000	56100	56100	56100	56100	0
667	20250227	090100	11220000	56100	56100	56100	56100	0
668	20250227	090000	11220000	56100	56100	56100	56100	200