KissMeData/004700/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184300	95582500	53400	53400	53400	53400	75
3	20250218	184200	95582500	53400	53400	53400	53400	0
4	20250218	184100	95582500	53400	53400	53400	53400	0
5	20250218	184000	95582500	53400	53400	53400	53400	0
6	20250218	183900	95582500	53400	53400	53400	53400	0
7	20250218	183800	95582500	53400	53400	53400	53400	0
8	20250218	183700	95582500	53400	53400	53400	53400	0
9	20250218	183600	95582500	53400	53400	53400	53400	0
10	20250218	183500	95582500	53400	53400	53400	53400	0
11	20250218	183400	95582500	53400	53400	53400	53400	0
12	20250218	183300	95582500	53400	53400	53400	53400	0
13	20250218	183200	95582500	53400	53400	53400	53400	0
14	20250218	183100	95582500	53400	53400	53400	53400	0
15	20250218	183000	95582500	53400	53400	53400	53400	0
16	20250218	182900	95582500	53400	53400	53400	53400	0
17	20250218	182800	95582500	53400	53400	53400	53400	0
18	20250218	182700	95582500	53400	53400	53400	53400	0
19	20250218	182600	95582500	53400	53400	53400	53400	0
20	20250218	182500	95582500	53400	53400	53400	53400	0
21	20250218	182400	95582500	53400	53400	53400	53400	0
22	20250218	182300	95582500	53400	53400	53400	53400	0
23	20250218	182200	95582500	53400	53400	53400	53400	0
24	20250218	182100	95582500	53400	53400	53400	53400	0
25	20250218	182000	95582500	53400	53400	53400	53400	0
26	20250218	181900	95582500	53400	53400	53400	53400	0
27	20250218	181800	95582500	53400	53400	53400	53400	0
28	20250218	181700	95582500	53400	53400	53400	53400	0
29	20250218	181600	95582500	53400	53400	53400	53400	0
30	20250218	181500	95582500	53400	53400	53400	53400	0
31	20250218	181400	95582500	53400	53400	53400	53400	0
32	20250218	181300	95582500	53400	53400	53400	53400	75
33	20250218	181200	95582500	53400	53400	53400	53400	0
34	20250218	181100	95582500	53400	53400	53400	53400	0
35	20250218	181000	95582500	53400	53400	53400	53400	0
36	20250218	180900	95582500	53400	53400	53400	53400	0
37	20250218	180800	95582500	53400	53400	53400	53400	0
38	20250218	180700	95582500	53400	53400	53400	53400	0
39	20250218	180600	95582500	53400	53400	53400	53400	0
40	20250218	180500	95582500	53400	53400	53400	53400	0
41	20250218	180400	95582500	53400	53400	53400	53400	0
42	20250218	180300	95582500	53400	53400	53400	53400	0
43	20250218	180200	95582500	53400	53400	53400	53400	0
44	20250218	180100	95582500	53400	53400	53400	53400	0
45	20250218	180000	95582500	53400	53400	53400	53400	0
46	20250218	175900	95582500	53400	53400	53400	53400	0
47	20250218	175800	95582500	53400	53400	53400	53400	0
48	20250218	175700	95582500	53400	53400	53400	53400	0
49	20250218	175600	95582500	53400	53400	53400	53400	0
50	20250218	175500	95582500	53400	53400	53400	53400	0
51	20250218	175400	95582500	53400	53400	53400	53400	0
52	20250218	175300	95582500	53400	53400	53400	53400	0
53	20250218	175200	95582500	53400	53400	53400	53400	0
54	20250218	175100	95582500	53400	53400	53400	53400	0
55	20250218	175000	95582500	53400	53400	53400	53400	0
56	20250218	174900	95582500	53400	53400	53400	53400	0
57	20250218	174800	95582500	53400	53400	53400	53400	0
58	20250218	174700	95582500	53400	53400	53400	53400	0
59	20250218	174600	95582500	53400	53400	53400	53400	0
60	20250218	174500	95582500	53400	53400	53400	53400	0
61	20250218	174400	95582500	53400	53400	53400	53400	0
62	20250218	174300	95582500	53400	53400	53400	53400	75
63	20250218	174200	95582500	53400	53400	53400	53400	0
64	20250218	174100	95582500	53400	53400	53400	53400	0
65	20250218	174000	95582500	53400	53400	53400	53400	0
66	20250218	173900	95582500	53400	53400	53400	53400	0
67	20250218	173800	95582500	53400	53400	53400	53400	0
68	20250218	173700	95582500	53400	53400	53400	53400	0
69	20250218	173600	95582500	53400	53400	53400	53400	0
70	20250218	173500	95582500	53400	53400	53400	53400	0
71	20250218	173400	95582500	53400	53400	53400	53400	0
72	20250218	173300	95582500	53400	53400	53400	53400	0
73	20250218	173200	95582500	53400	53400	53400	53400	0
74	20250218	173100	95582500	53400	53400	53400	53400	0
75	20250218	173000	95582500	53400	53400	53400	53400	0
76	20250218	172900	95582500	53400	53400	53400	53400	0
77	20250218	172800	95582500	53400	53400	53400	53400	0
78	20250218	172700	95582500	53400	53400	53400	53400	0
79	20250218	172600	95582500	53400	53400	53400	53400	0
80	20250218	172500	95582500	53400	53400	53400	53400	0
81	20250218	172400	95582500	53400	53400	53400	53400	0
82	20250218	172300	95582500	53400	53400	53400	53400	0
83	20250218	172200	95582500	53400	53400	53400	53400	0
84	20250218	172100	95582500	53400	53400	53400	53400	0
85	20250218	172000	95582500	53400	53400	53400	53400	0
86	20250218	171900	95582500	53400	53400	53400	53400	0
87	20250218	171800	95582500	53400	53400	53400	53400	0
88	20250218	171700	95582500	53400	53400	53400	53400	0
89	20250218	171600	95582500	53400	53400	53400	53400	0
90	20250218	171500	95582500	53400	53400	53400	53400	0
91	20250218	171400	95582500	53400	53400	53400	53400	0
92	20250218	171300	95582500	53400	53400	53400	53400	75
93	20250218	171200	95582500	53400	53400	53400	53400	0
94	20250218	171100	95582500	53400	53400	53400	53400	0
95	20250218	171000	95582500	53400	53400	53400	53400	0
96	20250218	170900	95582500	53400	53400	53400	53400	0
97	20250218	170800	95582500	53400	53400	53400	53400	0
98	20250218	170700	95582500	53400	53400	53400	53400	0
99	20250218	170600	95582500	53400	53400	53400	53400	0
100	20250218	170500	95582500	53400	53400	53400	53400	0
101	20250218	170400	95582500	53400	53400	53400	53400	0
102	20250218	170300	95582500	53400	53400	53400	53400	0
103	20250218	170200	95582500	53400	53400	53400	53400	0
104	20250218	170100	95582500	53400	53400	53400	53400	0
105	20250218	170000	95582500	53400	53400	53400	53400	0
106	20250218	165900	95582500	53400	53400	53400	53400	0
107	20250218	165800	95582500	53400	53400	53400	53400	0
108	20250218	165700	95582500	53400	53400	53400	53400	0
109	20250218	165600	95582500	53400	53400	53400	53400	0
110	20250218	165500	95582500	53400	53400	53400	53400	0
111	20250218	165400	95582500	53400	53400	53400	53400	0
112	20250218	165300	95582500	53400	53400	53400	53400	0
113	20250218	165200	95582500	53400	53400	53400	53400	0
114	20250218	165100	95582500	53400	53400	53400	53400	0
115	20250218	165000	95582500	53400	53400	53400	53400	0
116	20250218	164900	95582500	53400	53400	53400	53400	0
117	20250218	164800	95582500	53400	53400	53400	53400	0
118	20250218	164700	95582500	53400	53400	53400	53400	0
119	20250218	164600	95582500	53400	53400	53400	53400	0
120	20250218	164500	95582500	53400	53400	53400	53400	0
121	20250218	164400	95582500	53400	53400	53400	53400	0
122	20250218	164300	95582500	53400	53400	53400	53400	75
123	20250218	164200	95582500	53400	53400	53400	53400	0
124	20250218	164100	95582500	53400	53400	53400	53400	0
125	20250218	164000	95582500	53400	53400	53400	53400	0
126	20250218	163900	95582500	53400	53400	53400	53400	0
127	20250218	163800	95582500	53400	53400	53400	53400	0
128	20250218	163700	95582500	53400	53400	53400	53400	0
129	20250218	163600	95582500	53400	53400	53400	53400	0
130	20250218	163500	95582500	53400	53400	53400	53400	0
131	20250218	163400	95582500	53400	53400	53400	53400	0
132	20250218	163300	95582500	53400	53400	53400	53400	0
133	20250218	163200	95582500	53400	53400	53400	53400	0
134	20250218	163100	95582500	53400	53400	53400	53400	0
135	20250218	163000	95582500	53400	53400	53400	53400	0
136	20250218	162900	95582500	53400	53400	53400	53400	0
137	20250218	162800	95582500	53400	53400	53400	53400	0
138	20250218	162700	95582500	53400	53400	53400	53400	0
139	20250218	162600	95582500	53400	53400	53400	53400	0
140	20250218	162500	95582500	53400	53400	53400	53400	0
141	20250218	162400	95582500	53400	53400	53400	53400	0
142	20250218	162300	95582500	53400	53400	53400	53400	0
143	20250218	162200	95582500	53400	53400	53400	53400	0
144	20250218	162100	95582500	53400	53400	53400	53400	0
145	20250218	162000	95582500	53400	53400	53400	53400	0
146	20250218	161900	95582500	53400	53400	53400	53400	0
147	20250218	161800	95582500	53400	53400	53400	53400	0
148	20250218	161700	95582500	53400	53400	53400	53400	0
149	20250218	161600	95582500	53400	53400	53400	53400	0
150	20250218	161500	95582500	53400	53400	53400	53400	0
151	20250218	161400	95582500	53400	53400	53400	53400	0
152	20250218	161300	95582500	53400	53400	53400	53400	75
153	20250218	161200	95582500	53400	53400	53400	53400	0
154	20250218	161100	95582500	53400	53400	53400	53400	0
155	20250218	161000	95582500	53400	53400	53400	53400	0
156	20250218	160900	95582500	53400	53400	53400	53400	0
157	20250218	160800	95582500	53400	53400	53400	53400	0
158	20250218	160700	95582500	53400	53400	53400	53400	0
159	20250218	160600	95582500	53400	53400	53400	53400	0
160	20250218	160500	95582500	53400	53400	53400	53400	0
161	20250218	160400	95582500	53400	53400	53400	53400	0
162	20250218	160300	95582500	53400	53400	53400	53400	0
163	20250218	160200	95582500	53400	53400	53400	53400	0
164	20250218	160100	95582500	53400	53400	53400	53400	0
165	20250218	160000	95582500	53400	53400	53400	53400	0
166	20250218	155900	95582500	53400	53400	53400	53400	0
167	20250218	155800	95582500	53400	53400	53400	53400	0
168	20250218	155700	95582500	53400	53400	53400	53400	0
169	20250218	155600	95582500	53400	53400	53400	53400	0
170	20250218	155500	95582500	53400	53400	53400	53400	0
171	20250218	155400	95582500	53400	53400	53400	53400	0
172	20250218	155300	95582500	53400	53400	53400	53400	0
173	20250218	155200	95582500	53400	53400	53400	53400	0
174	20250218	155100	95582500	53400	53400	53400	53400	0
175	20250218	155000	95582500	53400	53400	53400	53400	0
176	20250218	154900	95582500	53400	53400	53400	53400	0
177	20250218	154800	95582500	53400	53400	53400	53400	0
178	20250218	154700	95582500	53400	53400	53400	53400	0
179	20250218	154600	95582500	53400	53400	53400	53400	0
180	20250218	154500	95582500	53400	53400	53400	53400	0
181	20250218	154400	95582500	53400	53400	53400	53400	0
182	20250218	154300	95582500	53400	53400	53400	53400	75
183	20250218	154200	95582500	53400	53400	53400	53400	0
184	20250218	154100	95582500	53400	53400	53400	53400	0
185	20250218	154000	95582500	53400	53400	53400	53400	0
186	20250218	153900	95582500	53400	53400	53400	53400	0
187	20250218	153800	95582500	53400	53400	53400	53400	0
188	20250218	153700	95582500	53400	53400	53400	53400	0
189	20250218	153600	95582500	53400	53400	53400	53400	0
190	20250218	153500	95582500	53400	53400	53400	53400	0
191	20250218	153400	95582500	53400	53400	53400	53400	0
192	20250218	153300	95582500	53400	53400	53400	53400	0
193	20250218	153200	95582500	53400	53400	53400	53400	0
194	20250218	153100	95582500	53400	53400	53400	53400	0
195	20250218	153000	95582500	53400	53400	53400	53400	75
196	20250218	152900	91577500	53100	53100	53100	53100	0
197	20250218	152800	91577500	53100	53100	53100	53100	0
198	20250218	152700	91577500	53100	53100	53100	53100	0
199	20250218	152600	91577500	53100	53100	53100	53100	0
200	20250218	152500	91577500	53100	53100	53100	53100	0
201	20250218	152400	91577500	53100	53100	53100	53100	0
202	20250218	152300	91577500	53100	53100	53100	53100	0
203	20250218	152200	91577500	53100	53100	53100	53100	0
204	20250218	152100	91577500	53100	53100	53100	53100	0
205	20250218	152000	91577500	53100	53100	53100	53100	0
206	20250218	151900	91577500	53100	53100	53100	53100	14
207	20250218	151800	90834100	53500	53500	53500	53500	0
208	20250218	151700	90834100	53500	53100	53500	53100	105
209	20250218	151600	85255500	53500	52700	53500	52700	84
210	20250218	151500	80816200	52700	52700	52700	52700	0
211	20250218	151400	80816200	52700	52700	52700	52700	0
212	20250218	151300	80816200	52700	52700	52700	52700	0
213	20250218	151200	80816200	52700	52700	52700	52700	1
214	20250218	151100	80763500	52700	52700	52700	52700	5
215	20250218	151000	80500000	52700	52800	52800	52600	44
216	20250218	150900	78182200	52900	52900	52900	52900	0
217	20250218	150800	78182200	52900	52900	52900	52900	0
218	20250218	150700	78182200	52900	52900	52900	52900	0
219	20250218	150600	78182200	52900	52900	52900	52900	0
220	20250218	150500	78182200	52900	52900	52900	52900	0
221	20250218	150400	78182200	52900	52900	52900	52900	4
222	20250218	150300	77970600	52900	52900	52900	52900	0
223	20250218	150200	77970600	52900	52900	52900	52900	0
224	20250218	150100	77970600	52900	52900	52900	52900	0
225	20250218	150000	77970600	52900	52900	52900	52900	0
226	20250218	145900	77970600	52900	52900	52900	52900	0
227	20250218	145800	77970600	52900	52900	52900	52900	0
228	20250218	145700	77970600	52900	52900	52900	52900	0
229	20250218	145600	77970600	52900	52900	52900	52900	0
230	20250218	145500	77970600	52900	52900	52900	52900	0
231	20250218	145400	77970600	52900	52900	52900	52900	0
232	20250218	145300	77970600	52900	52900	52900	52900	0
233	20250218	145200	77970600	52900	52900	52900	52900	0
234	20250218	145100	77970600	52900	52900	52900	52900	0
235	20250218	145000	77970600	52900	52900	52900	52900	0
236	20250218	144900	77970600	52900	52900	52900	52900	0
237	20250218	144800	77970600	52900	52900	52900	52900	0
238	20250218	144700	77970600	52900	52900	52900	52900	0
239	20250218	144600	77970600	52900	52900	52900	52900	0
240	20250218	144500	77970600	52900	52900	52900	52900	0
241	20250218	144400	77970600	52900	52900	52900	52900	0
242	20250218	144300	77970600	52900	52900	52900	52900	0
243	20250218	144200	77970600	52900	52900	52900	52900	0
244	20250218	144100	77970600	52900	52900	52900	52900	0
245	20250218	144000	77970600	52900	52900	52900	52900	0
246	20250218	143900	77970600	52900	52900	52900	52900	0
247	20250218	143800	77970600	52900	52900	52900	52900	0
248	20250218	143700	77970600	52900	52900	52900	52900	0
249	20250218	143600	77970600	52900	52900	52900	52900	0
250	20250218	143500	77970600	52900	52900	52900	52900	0
251	20250218	143400	77970600	52900	52900	52900	52900	0
252	20250218	143300	77970600	52900	52900	52900	52900	1
253	20250218	143200	77917700	52700	52700	52700	52700	0
254	20250218	143100	77917700	52700	52700	52700	52700	0
255	20250218	143000	77917700	52700	52700	52700	52700	0
256	20250218	142900	77917700	52700	52700	52700	52700	0
257	20250218	142800	77917700	52700	52700	52700	52700	0
258	20250218	142700	77917700	52700	52700	52700	52700	0
259	20250218	142600	77917700	52700	52700	52700	52700	0
260	20250218	142500	77917700	52700	52700	52700	52700	0
261	20250218	142400	77917700	52700	52700	52700	52700	0
262	20250218	142300	77917700	52700	52700	52700	52700	0
263	20250218	142200	77917700	52700	52700	52700	52700	0
264	20250218	142100	77917700	52700	52700	52700	52700	0
265	20250218	142000	77917700	52700	52700	52700	52700	0
266	20250218	141900	77917700	52700	52700	52700	52700	0
267	20250218	141800	77917700	52700	52700	52700	52700	0
268	20250218	141700	77917700	52700	52700	52700	52700	0
269	20250218	141600	77917700	52700	52700	52700	52700	0
270	20250218	141500	77917700	52700	52700	52700	52700	0
271	20250218	141400	77917700	52700	52700	52700	52700	0
272	20250218	141300	77917700	52700	52700	52700	52700	0
273	20250218	141200	77917700	52700	52700	52700	52700	0
274	20250218	141100	77917700	52700	52700	52700	52700	0
275	20250218	141000	77917700	52700	52700	52700	52700	0
276	20250218	140900	77917700	52700	52700	52700	52700	0
277	20250218	140800	77917700	52700	52700	52700	52700	0
278	20250218	140700	77917700	52700	52700	52700	52700	0
279	20250218	140600	77917700	52700	52700	52700	52700	3
280	20250218	140500	77759600	52900	52900	52900	52900	0
281	20250218	140400	77759600	52900	52900	52900	52900	0
282	20250218	140300	77759600	52900	52900	52900	52900	0
283	20250218	140200	77759600	52900	52900	52900	52900	0
284	20250218	140100	77759600	52900	52900	52900	52900	0
285	20250218	140000	77759600	52900	52900	52900	52900	0
286	20250218	135900	77759600	52900	52900	52900	52900	0
287	20250218	135800	77759600	52900	52900	52900	52900	0
288	20250218	135700	77759600	52900	52900	52900	52900	0
289	20250218	135600	77759600	52900	52900	52900	52900	0
290	20250218	135500	77759600	52900	52900	52900	52900	0
291	20250218	135400	77759600	52900	52900	52900	52900	0
292	20250218	135300	77759600	52900	52900	52900	52900	0
293	20250218	135200	77759600	52900	52900	52900	52900	0
294	20250218	135100	77759600	52900	52900	52900	52900	0
295	20250218	135000	77759600	52900	52900	52900	52900	0
296	20250218	134900	77759600	52900	52900	52900	52900	0
297	20250218	134800	77759600	52900	52900	52900	52900	0
298	20250218	134700	77759600	52900	52900	52900	52900	0
299	20250218	134600	77759600	52900	52900	52900	52900	0
300	20250218	134500	77759600	52900	52900	52900	52900	0
301	20250218	134400	77759600	52900	52900	52900	52900	0
302	20250218	134300	77759600	52900	52900	52900	52900	0
303	20250218	134200	77759600	52900	52900	52900	52900	0
304	20250218	134100	77759600	52900	52900	52900	52900	0
305	20250218	134000	77759600	52900	52900	52900	52900	0
306	20250218	133900	77759600	52900	52900	52900	52900	0
307	20250218	133800	77759600	52900	52900	52900	52900	0
308	20250218	133700	77759600	52900	52900	52900	52900	0
309	20250218	133600	77759600	52900	52900	52900	52900	0
310	20250218	133500	77759600	52900	52900	52900	52900	0
311	20250218	133400	77759600	52900	52900	52900	52900	5
312	20250218	133300	77495100	52900	52900	52900	52900	0
313	20250218	133200	77495100	52900	52900	52900	52900	0
314	20250218	133100	77495100	52900	52900	52900	52900	0
315	20250218	133000	77495100	52900	52900	52900	52900	0
316	20250218	132900	77495100	52900	52900	52900	52900	0
317	20250218	132800	77495100	52900	52900	52900	52900	0
318	20250218	132700	77495100	52900	52900	52900	52900	0
319	20250218	132600	77495100	52900	52900	52900	52900	0
320	20250218	132500	77495100	52900	52900	52900	52900	0
321	20250218	132400	77495100	52900	52900	52900	52900	0
322	20250218	132300	77495100	52900	52900	52900	52900	0
323	20250218	132200	77495100	52900	52900	52900	52900	0
324	20250218	132100	77495100	52900	52900	52900	52900	0
325	20250218	132000	77495100	52900	52900	52900	52900	0
326	20250218	131900	77495100	52900	52900	52900	52900	1
327	20250218	131800	77442200	52800	52800	52800	52800	0
328	20250218	131700	77442200	52800	52800	52800	52800	0
329	20250218	131600	77442200	52800	52800	52800	52800	0
330	20250218	131500	77442200	52800	52800	52800	52800	0
331	20250218	131400	77442200	52800	52800	52800	52800	0
332	20250218	131300	77442200	52800	52800	52800	52800	0
333	20250218	131200	77442200	52800	52800	52800	52800	0
334	20250218	131100	77442200	52800	52800	52800	52800	0
335	20250218	131000	77442200	52800	52800	52800	52800	0
336	20250218	130900	77442200	52800	52800	52800	52800	0
337	20250218	130800	77442200	52800	52800	52800	52800	24
338	20250218	130700	76175000	52700	52700	52700	52700	0
339	20250218	130600	76175000	52700	52700	52700	52700	0
340	20250218	130500	76175000	52700	52700	52700	52700	0
341	20250218	130400	76175000	52700	52700	52700	52700	13
342	20250218	130300	75489900	52800	52800	52800	52800	0
343	20250218	130200	75489900	52800	52800	52800	52800	184
344	20250218	130100	65774700	52800	52800	52800	52800	0
345	20250218	130000	65774700	52800	52800	52800	52800	1
346	20250218	125900	65721900	52800	52800	52800	52800	1
347	20250218	125800	65669100	52800	52900	52900	52800	2
348	20250218	125700	65563400	52800	52800	52800	52800	2
349	20250218	125600	65457800	52800	52800	52800	52800	1
350	20250218	125500	65405000	52800	52800	52800	52800	1
351	20250218	125400	65352200	52800	52800	52800	52800	2
352	20250218	125300	65246600	52800	52800	52800	52800	1
353	20250218	125200	65193800	52800	52800	52800	52800	2
354	20250218	125100	65088200	52800	52800	52800	52800	1
355	20250218	125000	65035400	52800	52800	52800	52800	1
356	20250218	124900	64982600	52800	52800	52800	52800	1
357	20250218	124800	64929800	52800	52800	52900	52800	3
358	20250218	124700	64771300	52800	52800	52800	52800	6
359	20250218	124600	64454500	52800	52800	52800	52800	1
360	20250218	124500	64401700	52800	52800	52800	52800	1
361	20250218	124400	64348900	52800	52800	52800	52800	2
362	20250218	124300	64243300	52800	52800	52800	52800	1
363	20250218	124200	64190500	52800	52800	52900	52800	12
364	20250218	124100	63555900	52800	52800	52800	52800	1
365	20250218	124000	63503100	52800	52800	52800	52800	1
366	20250218	123900	63450300	52800	52800	52800	52800	1
367	20250218	123800	63397500	52800	52800	52800	52800	2
368	20250218	123700	63291900	52800	52800	52800	52800	1
369	20250218	123600	63239100	52900	52800	52900	52800	2
370	20250218	123500	63133400	52800	52800	52800	52800	2
371	20250218	123400	63027800	52800	52800	52800	52800	1
372	20250218	123300	62975000	52800	52800	52800	52800	1
373	20250218	123200	62922200	52800	52800	52800	52800	1
374	20250218	123100	62869400	52800	52800	52800	52800	2
375	20250218	123000	62763800	52900	52900	52900	52900	1
376	20250218	122900	62710900	52900	52900	52900	52900	2
377	20250218	122800	62605100	52800	52800	52800	52800	0
378	20250218	122700	62605100	52800	52800	52800	52800	3
379	20250218	122600	62446700	52900	52900	52900	52900	1
380	20250218	122500	62393800	52900	52900	52900	52900	2
381	20250218	122400	62288000	53100	52800	53100	52800	2
382	20250218	122300	62182100	52900	52900	52900	52900	1
383	20250218	122200	62129200	52900	53100	53100	52900	3
384	20250218	122100	61970300	52800	52800	52800	52800	1
385	20250218	122000	61917500	52800	52800	52800	52800	1
386	20250218	121900	61864700	52800	52800	52800	52800	1
387	20250218	121800	61811900	52800	52800	52800	52800	2
388	20250218	121700	61706300	52800	52800	52800	52800	1
389	20250218	121600	61653500	52800	52800	52800	52800	2
390	20250218	121500	61547900	52800	52800	52800	52800	0
391	20250218	121400	61547900	52800	52800	52800	52800	2
392	20250218	121300	61442300	52800	52800	52800	52800	1
393	20250218	121200	61389500	52900	52900	52900	52900	2
394	20250218	121100	61283700	52900	52900	52900	52900	1
395	20250218	121000	61230800	52900	52900	52900	52900	1
396	20250218	120900	61177900	52900	52900	52900	52900	1
397	20250218	120800	61125000	52900	52900	52900	52900	2
398	20250218	120700	61019200	52900	52900	52900	52900	1
399	20250218	120600	60966300	52900	52900	52900	52900	1
400	20250218	120500	60913400	53000	52900	53000	52900	3
401	20250218	120400	60754600	52900	52900	52900	52900	1
402	20250218	120300	60701700	52900	52900	52900	52900	2
403	20250218	120200	60595900	52900	52900	52900	52900	1
404	20250218	120100	60543000	52900	52900	52900	52900	1
405	20250218	120000	60490100	52900	52900	52900	52900	1
406	20250218	115900	60437200	52900	52900	52900	52900	2
407	20250218	115800	60331400	52900	52900	52900	52900	1
408	20250218	115700	60278500	52900	52900	52900	52900	1
409	20250218	115600	60225600	52900	52900	52900	52900	1
410	20250218	115500	60172700	52900	52900	52900	52900	2
411	20250218	115400	60066900	52900	52900	52900	52900	1
412	20250218	115300	60014000	52900	52900	52900	52900	2
413	20250218	115200	59908200	52900	52900	52900	52900	1
414	20250218	115100	59855300	52900	52900	52900	52900	1
415	20250218	115000	59802400	52900	52900	52900	52900	1
416	20250218	114900	59749500	52900	52900	52900	52900	2
417	20250218	114800	59643700	52900	52900	52900	52900	1
418	20250218	114700	59590800	52900	52900	52900	52900	1
419	20250218	114600	59537900	52900	52900	52900	52900	2
420	20250218	114500	59432100	52900	52900	52900	52900	1
421	20250218	114400	59379200	52900	52900	52900	52900	1
422	20250218	114300	59326300	52900	52900	52900	52900	1
423	20250218	114200	59273400	52900	52900	52900	52900	2
424	20250218	114100	59167600	52900	52900	52900	52900	1
425	20250218	114000	59114700	52900	52900	52900	52900	2
426	20250218	113900	59008900	52900	52900	52900	52900	0
427	20250218	113800	59008900	52900	52900	52900	52900	2
428	20250218	113700	58903100	52900	52900	52900	52900	1
429	20250218	113600	58850200	52900	52900	52900	52900	2
430	20250218	113500	58744400	52900	52900	52900	52900	1
431	20250218	113400	58691500	52900	52900	52900	52900	1
432	20250218	113300	58638600	52900	52900	52900	52900	2
433	20250218	113200	58532800	52900	52900	52900	52900	1
434	20250218	113100	58479900	52900	52900	52900	52900	1
435	20250218	113000	58427000	52900	52900	52900	52900	1
436	20250218	112900	58374100	52900	52900	52900	52900	2
437	20250218	112800	58268300	52900	52900	52900	52900	1
438	20250218	112700	58215400	52900	52900	52900	52900	2
439	20250218	112600	58109600	52900	52900	52900	52900	0
440	20250218	112500	58109600	52900	52900	52900	52900	2
441	20250218	112400	58003800	52900	52900	52900	52900	1
442	20250218	112300	57950900	52900	52900	52900	52900	2
443	20250218	112200	57845100	52900	52900	52900	52900	1
444	20250218	112100	57792200	52900	52900	52900	52900	1
445	20250218	112000	57739300	52900	52900	52900	52900	1
446	20250218	111900	57686400	52900	52900	52900	52900	2
447	20250218	111800	57580600	52900	52900	52900	52900	1
448	20250218	111700	57527700	52900	52900	52900	52900	1
449	20250218	111600	57474800	52900	52900	52900	52900	2
450	20250218	111500	57369000	52900	52900	52900	52900	1
451	20250218	111400	57316100	52900	52900	52900	52900	2
452	20250218	111300	57210300	52900	52900	52900	52900	1
453	20250218	111200	57157400	52900	52900	52900	52900	1
454	20250218	111100	57104500	52900	52900	52900	52900	1
455	20250218	111000	57051600	52900	53000	53000	52900	2
456	20250218	110900	56945700	53000	53000	53000	53000	1
457	20250218	110800	56892700	53000	52900	53000	52900	2
458	20250218	110700	56786800	52900	52900	52900	52900	1
459	20250218	110600	56733900	52900	52900	52900	52900	2
460	20250218	110500	56628100	52900	52900	52900	52900	1
461	20250218	110400	56575200	52900	52900	52900	52900	1
462	20250218	110300	56522300	52900	52900	52900	52900	1
463	20250218	110200	56469400	52900	52900	52900	52900	2
464	20250218	110100	56363600	52900	53100	53100	52900	3
465	20250218	110000	56204500	52800	52800	53100	52800	3
466	20250218	105900	56045800	53000	52800	53000	52800	3
467	20250218	105800	55887000	52800	52800	52800	52800	1
468	20250218	105700	55834200	52800	52800	52800	52800	2
469	20250218	105600	55728600	52800	52800	52800	52800	1
470	20250218	105500	55675800	52800	52800	52800	52800	1
471	20250218	105400	55623000	52800	52800	52800	52800	1
472	20250218	105300	55570200	52800	52800	52800	52800	2
473	20250218	105200	55464600	52800	52800	52800	52800	1
474	20250218	105100	55411800	52800	52800	52800	52800	2
475	20250218	105000	55306200	52800	52800	52800	52800	0
476	20250218	104900	55306200	52800	52800	52800	52800	2
477	20250218	104800	55200600	52800	52800	52800	52800	1
478	20250218	104700	55147800	52800	52800	52800	52800	2
479	20250218	104600	55042200	52800	52800	52800	52800	1
480	20250218	104500	54989400	52800	52800	52800	52800	1
481	20250218	104400	54936600	52800	52800	52800	52800	102
482	20250218	104300	49551000	52800	52800	52800	52800	1
483	20250218	104200	49498200	52800	52800	52800	52800	1
484	20250218	104100	49445400	52800	52800	52800	52800	1
485	20250218	104000	49392600	52800	52800	52800	52800	2
486	20250218	103900	49287000	52800	52800	52800	52800	1
487	20250218	103800	49234200	52800	52800	52800	52800	2
488	20250218	103700	49128600	52800	52800	52800	52800	0
489	20250218	103600	49128600	52800	52800	52800	52800	2
490	20250218	103500	49023000	52900	52900	52900	52900	1
491	20250218	103400	48970100	52900	52900	52900	52900	2
492	20250218	103300	48864300	53000	52900	53000	52900	2
493	20250218	103200	48758400	52900	52900	52900	52900	1
494	20250218	103100	48705500	52900	52900	52900	52900	1
495	20250218	103000	48652600	52800	52800	52800	52800	2
496	20250218	102900	48547000	52800	52800	52800	52800	1
497	20250218	102800	48494200	52800	52800	52800	52800	1
498	20250218	102700	48441400	52800	52800	52800	52800	2
499	20250218	102600	48335800	52800	52800	52800	52800	1
500	20250218	102500	48283000	52800	52800	52800	52800	2
501	20250218	102400	48177400	52800	52800	52800	52800	1
502	20250218	102300	48124600	52800	52800	52800	52800	1
503	20250218	102200	48071800	52800	52800	52800	52800	1
504	20250218	102100	48019000	52800	52800	52800	52800	2
505	20250218	102000	47913400	52800	52800	52800	52800	1
506	20250218	101900	47860600	52800	52800	52800	52800	1
507	20250218	101800	47807800	52800	52800	52800	52800	1
508	20250218	101700	47755000	52800	52800	52800	52800	2
509	20250218	101600	47649400	52800	52800	52800	52800	1
510	20250218	101500	47596600	52800	52800	52800	52800	1
511	20250218	101400	47543800	52800	52800	52800	52800	1
512	20250218	101300	47491000	52800	52800	52800	52800	2
513	20250218	101200	47385400	52800	52800	52800	52800	1
514	20250218	101100	47332600	52800	52800	52800	52800	2
515	20250218	101000	47227000	52800	52800	52800	52800	1
516	20250218	100900	47174200	52800	52800	52800	52800	1
517	20250218	100800	47121400	52800	52800	52800	52800	2
518	20250218	100700	47015800	52800	52800	52800	52800	1
519	20250218	100600	46963000	52800	52800	52800	52800	1
520	20250218	100500	46910200	52800	52800	52800	52800	1
521	20250218	100400	46857400	52800	52800	52800	52800	2
522	20250218	100300	46751800	52800	52800	52800	52800	5
523	20250218	100200	46487800	52800	52800	52800	52800	2
524	20250218	100100	46382200	52800	52800	52800	52800	0
525	20250218	100000	46382200	52800	52800	52800	52800	2
526	20250218	095900	46276600	52800	52800	52800	52800	1
527	20250218	095800	46223800	52800	52800	52800	52800	4
528	20250218	095700	46012600	52800	52800	52800	52800	1
529	20250218	095600	45959800	52800	52800	52800	52800	0
530	20250218	095500	45959800	52800	52800	52800	52800	2
531	20250218	095400	45854200	52800	52800	52800	52800	1
532	20250218	095300	45801400	52800	52800	52800	52800	0
533	20250218	095200	45801400	52800	52800	52800	52800	11
534	20250218	095100	45220600	52800	52800	52800	52800	1
535	20250218	095000	45167800	52800	52800	52800	52800	1
536	20250218	094900	45115000	52800	52800	52800	52800	1
537	20250218	094800	45062200	52800	52800	52800	52800	23
538	20250218	094700	43847800	52800	52800	52800	52800	3
539	20250218	094600	43689400	52800	52800	52800	52800	1
540	20250218	094500	43636600	52800	52800	52800	52800	1
541	20250218	094400	43583800	52800	52800	52800	52800	1
542	20250218	094300	43531000	52900	52900	52900	52900	2
543	20250218	094200	43425200	53000	53000	53000	53000	0
544	20250218	094100	43425200	53000	53000	53000	53000	1
545	20250218	094000	43372200	52900	52800	52900	52800	2
546	20250218	093900	43266500	52800	52800	52800	52800	1
547	20250218	093800	43213700	52800	52800	52800	52800	1
548	20250218	093700	43160900	52800	52800	52800	52800	1
549	20250218	093600	43108100	52800	52800	52800	52800	3
550	20250218	093500	42949700	52800	52800	52800	52800	1
551	20250218	093400	42896900	53100	52900	53100	52900	5
552	20250218	093300	42632200	52800	52800	52800	52800	1
553	20250218	093200	42579400	52800	52800	52800	52800	2
554	20250218	093100	42473800	52800	52800	52800	52800	1
555	20250218	093000	42421000	52800	52800	52800	52800	1
556	20250218	092900	42368200	52800	52800	52800	52800	1
557	20250218	092800	42315400	52800	52800	52800	52800	2
558	20250218	092700	42209800	52800	52800	52800	52800	1
559	20250218	092600	42157000	53100	53000	53100	53000	3
560	20250218	092500	41997900	53000	52900	53000	52900	16
561	20250218	092400	41151400	52800	52800	52900	52800	103
562	20250218	092300	35712900	52800	52800	52800	52800	1
563	20250218	092200	35660100	52900	52900	52900	52900	0
564	20250218	092100	35660100	52900	52900	52900	52900	12
565	20250218	092000	35025300	53100	53000	53100	52800	168
566	20250218	091900	26135600	53400	52800	53400	52800	52
567	20250218	091800	23374800	52800	52800	52800	52800	2
568	20250218	091700	23269200	52800	52800	52800	52800	1
569	20250218	091600	23216400	52800	52800	52800	52800	201
570	20250218	091500	12603600	53000	53000	53000	53000	0
571	20250218	091400	12603600	53000	52800	53000	52800	54
572	20250218	091300	9751900	52800	52800	52800	52800	1
573	20250218	091200	9699100	52800	52900	52900	52800	81
574	20250218	091100	5421700	52900	52900	52900	52900	1
575	20250218	091000	5368800	52900	52900	52900	52900	1
576	20250218	090900	5315900	52900	52900	52900	52900	1
577	20250218	090800	5263000	52900	53000	53200	52900	16
578	20250218	090700	4415200	53000	53000	53000	53000	1
579	20250218	090600	4362200	53100	53100	53100	53100	1
580	20250218	090500	4309100	53100	53100	53100	53100	1
581	20250218	090400	4256000	53100	53100	53100	53100	2
582	20250218	090300	4149800	53100	53200	53200	53100	18
583	20250218	090200	3192300	53300	53300	53300	53300	1
584	20250218	090100	3139000	53400	53400	53400	53400	1
585	20250218	090000	3085600	53200	53200	53200	53200	58