KissMeData/092230/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200500	80515900	54600	54600	54600	54600	51
3	20250213	200400	80515900	54600	54600	54600	54600	0
4	20250213	200300	80515900	54600	54600	54600	54600	0
5	20250213	200200	80515900	54600	54600	54600	54600	0
6	20250213	200100	80515900	54600	54600	54600	54600	0
7	20250213	200000	80515900	54600	54600	54600	54600	0
8	20250213	195900	80515900	54600	54600	54600	54600	0
9	20250213	195800	80515900	54600	54600	54600	54600	0
10	20250213	195700	80515900	54600	54600	54600	54600	0
11	20250213	195600	80515900	54600	54600	54600	54600	0
12	20250213	195500	80515900	54600	54600	54600	54600	0
13	20250213	195400	80515900	54600	54600	54600	54600	0
14	20250213	195300	80515900	54600	54600	54600	54600	0
15	20250213	195200	80515900	54600	54600	54600	54600	0
16	20250213	195100	80515900	54600	54600	54600	54600	0
17	20250213	195000	80515900	54600	54600	54600	54600	0
18	20250213	194900	80515900	54600	54600	54600	54600	0
19	20250213	194800	80515900	54600	54600	54600	54600	0
20	20250213	194700	80515900	54600	54600	54600	54600	0
21	20250213	194600	80515900	54600	54600	54600	54600	0
22	20250213	194500	80515900	54600	54600	54600	54600	0
23	20250213	194400	80515900	54600	54600	54600	54600	0
24	20250213	194300	80515900	54600	54600	54600	54600	0
25	20250213	194200	80515900	54600	54600	54600	54600	0
26	20250213	194100	80515900	54600	54600	54600	54600	0
27	20250213	194000	80515900	54600	54600	54600	54600	0
28	20250213	193900	80515900	54600	54600	54600	54600	0
29	20250213	193800	80515900	54600	54600	54600	54600	0
30	20250213	193700	80515900	54600	54600	54600	54600	0
31	20250213	193600	80515900	54600	54600	54600	54600	0
32	20250213	193500	80515900	54600	54600	54600	54600	51
33	20250213	193400	80515900	54600	54600	54600	54600	0
34	20250213	193300	80515900	54600	54600	54600	54600	0
35	20250213	193200	80515900	54600	54600	54600	54600	0
36	20250213	193100	80515900	54600	54600	54600	54600	0
37	20250213	193000	80515900	54600	54600	54600	54600	0
38	20250213	192900	80515900	54600	54600	54600	54600	0
39	20250213	192800	80515900	54600	54600	54600	54600	0
40	20250213	192700	80515900	54600	54600	54600	54600	0
41	20250213	192600	80515900	54600	54600	54600	54600	0
42	20250213	192500	80515900	54600	54600	54600	54600	0
43	20250213	192400	80515900	54600	54600	54600	54600	0
44	20250213	192300	80515900	54600	54600	54600	54600	0
45	20250213	192200	80515900	54600	54600	54600	54600	0
46	20250213	192100	80515900	54600	54600	54600	54600	0
47	20250213	192000	80515900	54600	54600	54600	54600	0
48	20250213	191900	80515900	54600	54600	54600	54600	0
49	20250213	191800	80515900	54600	54600	54600	54600	0
50	20250213	191700	80515900	54600	54600	54600	54600	0
51	20250213	191600	80515900	54600	54600	54600	54600	0
52	20250213	191500	80515900	54600	54600	54600	54600	0
53	20250213	191400	80515900	54600	54600	54600	54600	0
54	20250213	191300	80515900	54600	54600	54600	54600	0
55	20250213	191200	80515900	54600	54600	54600	54600	0
56	20250213	191100	80515900	54600	54600	54600	54600	0
57	20250213	191000	80515900	54600	54600	54600	54600	0
58	20250213	190900	80515900	54600	54600	54600	54600	0
59	20250213	190800	80515900	54600	54600	54600	54600	0
60	20250213	190700	80515900	54600	54600	54600	54600	0
61	20250213	190600	80515900	54600	54600	54600	54600	0
62	20250213	190500	80515900	54600	54600	54600	54600	51
63	20250213	190400	80515900	54600	54600	54600	54600	0
64	20250213	190300	80515900	54600	54600	54600	54600	0
65	20250213	190200	80515900	54600	54600	54600	54600	0
66	20250213	190100	80515900	54600	54600	54600	54600	0
67	20250213	190000	80515900	54600	54600	54600	54600	0
68	20250213	185900	80515900	54600	54600	54600	54600	0
69	20250213	185800	80515900	54600	54600	54600	54600	0
70	20250213	185700	80515900	54600	54600	54600	54600	0
71	20250213	185600	80515900	54600	54600	54600	54600	0
72	20250213	185500	80515900	54600	54600	54600	54600	0
73	20250213	185400	80515900	54600	54600	54600	54600	0
74	20250213	185300	80515900	54600	54600	54600	54600	0
75	20250213	185200	80515900	54600	54600	54600	54600	0
76	20250213	185100	80515900	54600	54600	54600	54600	0
77	20250213	185000	80515900	54600	54600	54600	54600	0
78	20250213	184900	80515900	54600	54600	54600	54600	0
79	20250213	184800	80515900	54600	54600	54600	54600	0
80	20250213	184700	80515900	54600	54600	54600	54600	0
81	20250213	184600	80515900	54600	54600	54600	54600	0
82	20250213	184500	80515900	54600	54600	54600	54600	0
83	20250213	184400	80515900	54600	54600	54600	54600	0
84	20250213	184300	80515900	54600	54600	54600	54600	0
85	20250213	184200	80515900	54600	54600	54600	54600	0
86	20250213	184100	80515900	54600	54600	54600	54600	0
87	20250213	184000	80515900	54600	54600	54600	54600	0
88	20250213	183900	80515900	54600	54600	54600	54600	0
89	20250213	183800	80515900	54600	54600	54600	54600	0
90	20250213	183700	80515900	54600	54600	54600	54600	0
91	20250213	183600	80515900	54600	54600	54600	54600	0
92	20250213	183500	80515900	54600	54600	54600	54600	51
93	20250213	183400	80515900	54600	54600	54600	54600	0
94	20250213	183300	80515900	54600	54600	54600	54600	0
95	20250213	183200	80515900	54600	54600	54600	54600	0
96	20250213	183100	80515900	54600	54600	54600	54600	0
97	20250213	183000	80515900	54600	54600	54600	54600	0
98	20250213	182900	80515900	54600	54600	54600	54600	0
99	20250213	182800	80515900	54600	54600	54600	54600	0
100	20250213	182700	80515900	54600	54600	54600	54600	0
101	20250213	182600	80515900	54600	54600	54600	54600	0
102	20250213	182500	80515900	54600	54600	54600	54600	0
103	20250213	182400	80515900	54600	54600	54600	54600	0
104	20250213	182300	80515900	54600	54600	54600	54600	0
105	20250213	182200	80515900	54600	54600	54600	54600	0
106	20250213	182100	80515900	54600	54600	54600	54600	0
107	20250213	182000	80515900	54600	54600	54600	54600	0
108	20250213	181900	80515900	54600	54600	54600	54600	0
109	20250213	181800	80515900	54600	54600	54600	54600	0
110	20250213	181700	80515900	54600	54600	54600	54600	0
111	20250213	181600	80515900	54600	54600	54600	54600	0
112	20250213	181500	80515900	54600	54600	54600	54600	0
113	20250213	181400	80515900	54600	54600	54600	54600	0
114	20250213	181300	80515900	54600	54600	54600	54600	0
115	20250213	181200	80515900	54600	54600	54600	54600	0
116	20250213	181100	80515900	54600	54600	54600	54600	0
117	20250213	181000	80515900	54600	54600	54600	54600	0
118	20250213	180900	80515900	54600	54600	54600	54600	0
119	20250213	180800	80515900	54600	54600	54600	54600	0
120	20250213	180700	80515900	54600	54600	54600	54600	0
121	20250213	180600	80515900	54600	54600	54600	54600	0
122	20250213	180500	80515900	54600	54600	54600	54600	51
123	20250213	180400	80515900	54600	54600	54600	54600	0
124	20250213	180300	80515900	54600	54600	54600	54600	0
125	20250213	180200	80515900	54600	54600	54600	54600	0
126	20250213	180100	80515900	54600	54600	54600	54600	0
127	20250213	180000	80515900	54600	54600	54600	54600	0
128	20250213	175900	80515900	54600	54600	54600	54600	0
129	20250213	175800	80515900	54600	54600	54600	54600	0
130	20250213	175700	80515900	54600	54600	54600	54600	0
131	20250213	175600	80515900	54600	54600	54600	54600	0
132	20250213	175500	80515900	54600	54600	54600	54600	0
133	20250213	175400	80515900	54600	54600	54600	54600	0
134	20250213	175300	80515900	54600	54600	54600	54600	0
135	20250213	175200	80515900	54600	54600	54600	54600	0
136	20250213	175100	80515900	54600	54600	54600	54600	0
137	20250213	175000	80515900	54600	54600	54600	54600	0
138	20250213	174900	80515900	54600	54600	54600	54600	0
139	20250213	174800	80515900	54600	54600	54600	54600	0
140	20250213	174700	80515900	54600	54600	54600	54600	0
141	20250213	174600	80515900	54600	54600	54600	54600	0
142	20250213	174500	80515900	54600	54600	54600	54600	0
143	20250213	174400	80515900	54600	54600	54600	54600	0
144	20250213	174300	80515900	54600	54600	54600	54600	0
145	20250213	174200	80515900	54600	54600	54600	54600	0
146	20250213	174100	80515900	54600	54600	54600	54600	0
147	20250213	174000	80515900	54600	54600	54600	54600	0
148	20250213	173900	80515900	54600	54600	54600	54600	0
149	20250213	173800	80515900	54600	54600	54600	54600	0
150	20250213	173700	80515900	54600	54600	54600	54600	0
151	20250213	173600	80515900	54600	54600	54600	54600	0
152	20250213	173500	80515900	54600	54600	54600	54600	51
153	20250213	173400	80515900	54600	54600	54600	54600	0
154	20250213	173300	80515900	54600	54600	54600	54600	0
155	20250213	173200	80515900	54600	54600	54600	54600	0
156	20250213	173100	80515900	54600	54600	54600	54600	0
157	20250213	173000	80515900	54600	54600	54600	54600	0
158	20250213	172900	80515900	54600	54600	54600	54600	0
159	20250213	172800	80515900	54600	54600	54600	54600	0
160	20250213	172700	80515900	54600	54600	54600	54600	0
161	20250213	172600	80515900	54600	54600	54600	54600	0
162	20250213	172500	80515900	54600	54600	54600	54600	0
163	20250213	172400	80515900	54600	54600	54600	54600	0
164	20250213	172300	80515900	54600	54600	54600	54600	0
165	20250213	172200	80515900	54600	54600	54600	54600	0
166	20250213	172100	80515900	54600	54600	54600	54600	0
167	20250213	172000	80515900	54600	54600	54600	54600	0
168	20250213	171900	80515900	54600	54600	54600	54600	0
169	20250213	171800	80515900	54600	54600	54600	54600	0
170	20250213	171700	80515900	54600	54600	54600	54600	0
171	20250213	171600	80515900	54600	54600	54600	54600	0
172	20250213	171500	80515900	54600	54600	54600	54600	0
173	20250213	171400	80515900	54600	54600	54600	54600	0
174	20250213	171300	80515900	54600	54600	54600	54600	0
175	20250213	171200	80515900	54600	54600	54600	54600	0
176	20250213	171100	80515900	54600	54600	54600	54600	0
177	20250213	171000	80515900	54600	54600	54600	54600	0
178	20250213	170900	80515900	54600	54600	54600	54600	0
179	20250213	170800	80515900	54600	54600	54600	54600	0
180	20250213	170700	80515900	54600	54600	54600	54600	0
181	20250213	170600	80515900	54600	54600	54600	54600	0
182	20250213	170500	80515900	54600	54600	54600	54600	51
183	20250213	170400	80515900	54600	54600	54600	54600	0
184	20250213	170300	80515900	54600	54600	54600	54600	0
185	20250213	170200	80515900	54600	54600	54600	54600	0
186	20250213	170100	80515900	54600	54600	54600	54600	0
187	20250213	170000	80515900	54600	54600	54600	54600	0
188	20250213	165900	80515900	54600	54600	54600	54600	0
189	20250213	165800	80515900	54600	54600	54600	54600	0
190	20250213	165700	80515900	54600	54600	54600	54600	0
191	20250213	165600	80515900	54600	54600	54600	54600	0
192	20250213	165500	80515900	54600	54600	54600	54600	0
193	20250213	165400	80515900	54600	54600	54600	54600	0
194	20250213	165300	80515900	54600	54600	54600	54600	0
195	20250213	165200	80515900	54600	54600	54600	54600	0
196	20250213	165100	80515900	54600	54600	54600	54600	0
197	20250213	165000	80515900	54600	54600	54600	54600	0
198	20250213	164900	80515900	54600	54600	54600	54600	0
199	20250213	164800	80515900	54600	54600	54600	54600	0
200	20250213	164700	80515900	54600	54600	54600	54600	0
201	20250213	164600	80515900	54600	54600	54600	54600	0
202	20250213	164500	80515900	54600	54600	54600	54600	0
203	20250213	164400	80515900	54600	54600	54600	54600	0
204	20250213	164300	80515900	54600	54600	54600	54600	0
205	20250213	164200	80515900	54600	54600	54600	54600	0
206	20250213	164100	80515900	54600	54600	54600	54600	0
207	20250213	164000	80515900	54600	54600	54600	54600	0
208	20250213	163900	80515900	54600	54600	54600	54600	0
209	20250213	163800	80515900	54600	54600	54600	54600	0
210	20250213	163700	80515900	54600	54600	54600	54600	0
211	20250213	163600	80515900	54600	54600	54600	54600	0
212	20250213	163500	80515900	54600	54600	54600	54600	51
213	20250213	163400	80515900	54600	54600	54600	54600	0
214	20250213	163300	80515900	54600	54600	54600	54600	0
215	20250213	163200	80515900	54600	54600	54600	54600	0
216	20250213	163100	80515900	54600	54600	54600	54600	0
217	20250213	163000	80515900	54600	54600	54600	54600	0
218	20250213	162900	80515900	54600	54600	54600	54600	0
219	20250213	162800	80515900	54600	54600	54600	54600	0
220	20250213	162700	80515900	54600	54600	54600	54600	0
221	20250213	162600	80515900	54600	54600	54600	54600	0
222	20250213	162500	80515900	54600	54600	54600	54600	0
223	20250213	162400	80515900	54600	54600	54600	54600	0
224	20250213	162300	80515900	54600	54600	54600	54600	0
225	20250213	162200	80515900	54600	54600	54600	54600	0
226	20250213	162100	80515900	54600	54600	54600	54600	0
227	20250213	162000	80515900	54600	54600	54600	54600	0
228	20250213	161900	80515900	54600	54600	54600	54600	0
229	20250213	161800	80515900	54600	54600	54600	54600	0
230	20250213	161700	80515900	54600	54600	54600	54600	0
231	20250213	161600	80515900	54600	54600	54600	54600	0
232	20250213	161500	80515900	54600	54600	54600	54600	0
233	20250213	161400	80515900	54600	54600	54600	54600	0
234	20250213	161300	80515900	54600	54600	54600	54600	0
235	20250213	161200	80515900	54600	54600	54600	54600	0
236	20250213	161100	80515900	54600	54600	54600	54600	0
237	20250213	161000	80515900	54600	54600	54600	54600	0
238	20250213	160900	80515900	54600	54600	54600	54600	0
239	20250213	160800	80515900	54600	54600	54600	54600	0
240	20250213	160700	80515900	54600	54600	54600	54600	0
241	20250213	160600	80515900	54600	54600	54600	54600	0
242	20250213	160500	80515900	54600	54600	54600	54600	51
243	20250213	160400	80515900	54600	54600	54600	54600	0
244	20250213	160300	80515900	54600	54600	54600	54600	0
245	20250213	160200	80515900	54600	54600	54600	54600	0
246	20250213	160100	80515900	54600	54600	54600	54600	0
247	20250213	160000	80515900	54600	54600	54600	54600	0
248	20250213	155900	80515900	54600	54600	54600	54600	0
249	20250213	155800	80515900	54600	54600	54600	54600	0
250	20250213	155700	80515900	54600	54600	54600	54600	0
251	20250213	155600	80515900	54600	54600	54600	54600	0
252	20250213	155500	80515900	54600	54600	54600	54600	0
253	20250213	155400	80515900	54600	54600	54600	54600	0
254	20250213	155300	80515900	54600	54600	54600	54600	0
255	20250213	155200	80515900	54600	54600	54600	54600	0
256	20250213	155100	80515900	54600	54600	54600	54600	0
257	20250213	155000	80515900	54600	54600	54600	54600	0
258	20250213	154900	80515900	54600	54600	54600	54600	0
259	20250213	154800	80515900	54600	54600	54600	54600	0
260	20250213	154700	80515900	54600	54600	54600	54600	0
261	20250213	154600	80515900	54600	54600	54600	54600	0
262	20250213	154500	80515900	54600	54600	54600	54600	0
263	20250213	154400	80515900	54600	54600	54600	54600	0
264	20250213	154300	80515900	54600	54600	54600	54600	0
265	20250213	154200	80515900	54600	54600	54600	54600	0
266	20250213	154100	80515900	54600	54600	54600	54600	0
267	20250213	154000	80515900	54600	54600	54600	54600	0
268	20250213	153900	80515900	54600	54600	54600	54600	0
269	20250213	153800	80515900	54600	54600	54600	54600	0
270	20250213	153700	80515900	54600	54600	54600	54600	0
271	20250213	153600	80515900	54600	54600	54600	54600	0
272	20250213	153500	80515900	54600	54600	54600	54600	51
273	20250213	153400	80515900	54600	54600	54600	54600	0
274	20250213	153300	80515900	54600	54600	54600	54600	0
275	20250213	153200	80515900	54600	54600	54600	54600	0
276	20250213	153100	80515900	54600	54600	54600	54600	0
277	20250213	153000	80515900	54600	54600	54600	54600	51
278	20250213	152900	77731300	54400	54400	54400	54400	0
279	20250213	152800	77731300	54400	54400	54400	54400	0
280	20250213	152700	77731300	54400	54400	54400	54400	0
281	20250213	152600	77731300	54400	54400	54400	54400	0
282	20250213	152500	77731300	54400	54400	54400	54400	0
283	20250213	152400	77731300	54400	54400	54400	54400	0
284	20250213	152300	77731300	54400	54400	54400	54400	0
285	20250213	152200	77731300	54400	54400	54400	54400	0
286	20250213	152100	77731300	54400	54400	54400	54400	0
287	20250213	152000	77731300	54400	54400	54400	54400	0
288	20250213	151900	77731300	54400	54400	54400	54400	1
289	20250213	151800	77676900	54300	54300	54300	54300	5
290	20250213	151700	77405400	54400	54400	54400	54400	6
291	20250213	151600	77079000	54400	54400	54400	54400	0
292	20250213	151500	77079000	54400	54400	54400	54400	1
293	20250213	151400	77024600	54400	54400	54400	54400	0
294	20250213	151300	77024600	54400	54400	54400	54400	0
295	20250213	151200	77024600	54400	54400	54400	54400	0
296	20250213	151100	77024600	54400	54400	54400	54400	0
297	20250213	151000	77024600	54400	54400	54400	54400	1
298	20250213	150900	76970200	54400	54400	54400	54400	0
299	20250213	150800	76970200	54400	54400	54400	54400	0
300	20250213	150700	76970200	54400	54400	54400	54400	0
301	20250213	150600	76970200	54400	54400	54400	54400	0
302	20250213	150500	76970200	54400	54400	54400	54400	0
303	20250213	150400	76970200	54400	54400	54400	54400	0
304	20250213	150300	76970200	54400	54400	54400	54400	0
305	20250213	150200	76970200	54400	54400	54400	54400	0
306	20250213	150100	76970200	54400	54400	54400	54400	0
307	20250213	150000	76970200	54400	54400	54400	54400	0
308	20250213	145900	76970200	54400	54400	54400	54400	0
309	20250213	145800	76970200	54400	54400	54400	54400	0
310	20250213	145700	76970200	54400	54400	54400	54400	0
311	20250213	145600	76970200	54400	54400	54400	54400	0
312	20250213	145500	76970200	54400	54400	54400	54400	0
313	20250213	145400	76970200	54400	54400	54400	54400	1
314	20250213	145300	76915800	54400	54400	54400	54400	0
315	20250213	145200	76915800	54400	54400	54400	54400	0
316	20250213	145100	76915800	54400	54400	54400	54400	0
317	20250213	145000	76915800	54400	54400	54400	54400	0
318	20250213	144900	76915800	54400	54500	54500	54400	127
319	20250213	144800	70006800	54400	54400	54400	54400	0
320	20250213	144700	70006800	54400	54400	54400	54400	0
321	20250213	144600	70006800	54400	54400	54400	54400	0
322	20250213	144500	70006800	54400	54400	54400	54400	0
323	20250213	144400	70006800	54400	54400	54400	54400	0
324	20250213	144300	70006800	54400	54400	54400	54400	0
325	20250213	144200	70006800	54400	54400	54400	54400	0
326	20250213	144100	70006800	54400	54400	54400	54400	0
327	20250213	144000	70006800	54400	54400	54400	54400	0
328	20250213	143900	70006800	54400	54400	54400	54400	0
329	20250213	143800	70006800	54400	54400	54400	54400	0
330	20250213	143700	70006800	54400	54400	54400	54400	0
331	20250213	143600	70006800	54400	54400	54400	54400	0
332	20250213	143500	70006800	54400	54400	54400	54400	0
333	20250213	143400	70006800	54400	54400	54400	54400	0
334	20250213	143300	70006800	54400	54400	54400	54400	0
335	20250213	143200	70006800	54400	54400	54400	54400	0
336	20250213	143100	70006800	54400	54400	54400	54400	1
337	20250213	143000	69952400	54400	54400	54400	54400	0
338	20250213	142900	69952400	54400	54400	54400	54400	0
339	20250213	142800	69952400	54400	54400	54400	54400	0
340	20250213	142700	69952400	54400	54400	54400	54400	0
341	20250213	142600	69952400	54400	54400	54400	54400	0
342	20250213	142500	69952400	54400	54400	54400	54400	2
343	20250213	142400	69843600	54400	54400	54400	54400	0
344	20250213	142300	69843600	54400	54400	54400	54400	0
345	20250213	142200	69843600	54400	54400	54400	54400	0
346	20250213	142100	69843600	54400	54400	54400	54400	0
347	20250213	142000	69843600	54400	54400	54400	54400	0
348	20250213	141900	69843600	54400	54400	54400	54400	0
349	20250213	141800	69843600	54400	54400	54400	54400	0
350	20250213	141700	69843600	54400	54400	54400	54400	0
351	20250213	141600	69843600	54400	54400	54400	54400	0
352	20250213	141500	69843600	54400	54400	54400	54400	0
353	20250213	141400	69843600	54400	54400	54400	54400	0
354	20250213	141300	69843600	54400	54400	54400	54400	0
355	20250213	141200	69843600	54400	54400	54400	54400	0
356	20250213	141100	69843600	54400	54400	54400	54400	0
357	20250213	141000	69843600	54400	54400	54400	54400	0
358	20250213	140900	69843600	54400	54400	54400	54400	1
359	20250213	140800	69789200	54400	54400	54400	54400	0
360	20250213	140700	69789200	54400	54400	54400	54400	0
361	20250213	140600	69789200	54400	54400	54400	54400	0
362	20250213	140500	69789200	54400	54400	54400	54400	0
363	20250213	140400	69789200	54400	54400	54400	54400	0
364	20250213	140300	69789200	54400	54400	54400	54400	0
365	20250213	140200	69789200	54400	54400	54400	54400	0
366	20250213	140100	69789200	54400	54400	54400	54400	0
367	20250213	140000	69789200	54400	54400	54400	54400	0
368	20250213	135900	69789200	54400	54400	54400	54400	0
369	20250213	135800	69789200	54400	54400	54400	54400	0
370	20250213	135700	69789200	54400	54400	54400	54400	0
371	20250213	135600	69789200	54400	54400	54400	54400	0
372	20250213	135500	69789200	54400	54400	54400	54400	0
373	20250213	135400	69789200	54400	54400	54400	54400	10
374	20250213	135300	69245200	54400	54400	54400	54400	17
375	20250213	135200	68320400	54400	54400	54400	54400	0
376	20250213	135100	68320400	54400	54400	54400	54400	0
377	20250213	135000	68320400	54400	54400	54400	54400	0
378	20250213	134900	68320400	54400	54400	54400	54400	0
379	20250213	134800	68320400	54400	54400	54400	54400	0
380	20250213	134700	68320400	54400	54400	54400	54400	1
381	20250213	134600	68266000	54500	54500	54500	54500	0
382	20250213	134500	68266000	54500	54500	54500	54500	0
383	20250213	134400	68266000	54500	54500	54500	54500	6
384	20250213	134300	67939000	54500	54500	54500	54500	0
385	20250213	134200	67939000	54500	54500	54500	54500	0
386	20250213	134100	67939000	54500	54500	54500	54500	0
387	20250213	134000	67939000	54500	54500	54500	54500	0
388	20250213	133900	67939000	54500	54500	54500	54500	0
389	20250213	133800	67939000	54500	54500	54500	54500	0
390	20250213	133700	67939000	54500	54500	54500	54500	3
391	20250213	133600	67775500	54600	54600	54600	54600	0
392	20250213	133500	67775500	54600	54600	54600	54600	0
393	20250213	133400	67775500	54600	54600	54600	54600	0
394	20250213	133300	67775500	54600	54600	54600	54600	0
395	20250213	133200	67775500	54600	54600	54600	54600	0
396	20250213	133100	67775500	54600	54600	54600	54600	0
397	20250213	133000	67775500	54600	54600	54600	54600	0
398	20250213	132900	67775500	54600	54600	54600	54600	0
399	20250213	132800	67775500	54600	54600	54600	54600	2
400	20250213	132700	67666300	54500	54500	54500	54500	0
401	20250213	132600	67666300	54500	54500	54500	54500	0
402	20250213	132500	67666300	54500	54500	54500	54500	0
403	20250213	132400	67666300	54500	54500	54500	54500	0
404	20250213	132300	67666300	54500	54500	54500	54500	0
405	20250213	132200	67666300	54500	54500	54500	54500	0
406	20250213	132100	67666300	54500	54500	54500	54500	0
407	20250213	132000	67666300	54500	54500	54500	54500	0
408	20250213	131900	67666300	54500	54500	54500	54500	0
409	20250213	131800	67666300	54500	54500	54500	54500	0
410	20250213	131700	67666300	54500	54500	54500	54500	0
411	20250213	131600	67666300	54500	54600	54600	54500	7
412	20250213	131500	67284700	54600	54600	54600	54600	2
413	20250213	131400	67175500	54600	54600	54600	54600	0
414	20250213	131300	67175500	54600	54600	54600	54600	0
415	20250213	131200	67175500	54600	54600	54600	54600	1
416	20250213	131100	67120900	54500	54500	54500	54500	0
417	20250213	131000	67120900	54500	54500	54500	54500	0
418	20250213	130900	67120900	54500	54500	54500	54500	0
419	20250213	130800	67120900	54500	54500	54500	54500	0
420	20250213	130700	67120900	54500	54500	54500	54500	0
421	20250213	130600	67120900	54500	54500	54500	54500	0
422	20250213	130500	67120900	54500	54500	54500	54500	0
423	20250213	130400	67120900	54500	54500	54500	54500	0
424	20250213	130300	67120900	54500	54500	54500	54500	0
425	20250213	130200	67120900	54500	54500	54500	54500	0
426	20250213	130100	67120900	54500	54500	54500	54500	1
427	20250213	130000	67066400	54600	54600	54600	54600	1
428	20250213	125900	67011800	54600	54600	54600	54600	0
429	20250213	125800	67011800	54600	54600	54600	54600	0
430	20250213	125700	67011800	54600	54600	54600	54600	0
431	20250213	125600	67011800	54600	54600	54600	54600	0
432	20250213	125500	67011800	54600	54600	54600	54600	10
433	20250213	125400	66465800	54600	54600	54600	54600	7
434	20250213	125300	66083600	54600	54600	54600	54600	0
435	20250213	125200	66083600	54600	54600	54600	54600	0
436	20250213	125100	66083600	54600	54600	54600	54600	2
437	20250213	125000	65974400	54500	54500	54500	54500	1
438	20250213	124900	65919900	54500	54500	54500	54500	0
439	20250213	124800	65919900	54500	54500	54500	54500	0
440	20250213	124700	65919900	54500	54500	54500	54500	0
441	20250213	124600	65919900	54500	54500	54500	54500	0
442	20250213	124500	65919900	54500	54500	54500	54500	0
443	20250213	124400	65919900	54500	54500	54500	54500	0
444	20250213	124300	65919900	54500	54500	54500	54500	0
445	20250213	124200	65919900	54500	54500	54500	54500	0
446	20250213	124100	65919900	54500	54500	54500	54500	0
447	20250213	124000	65919900	54500	54500	54500	54500	0
448	20250213	123900	65919900	54500	54500	54500	54500	0
449	20250213	123800	65919900	54500	54500	54500	54500	0
450	20250213	123700	65919900	54500	54500	54500	54500	0
451	20250213	123600	65919900	54500	54500	54500	54500	0
452	20250213	123500	65919900	54500	54500	54500	54500	0
453	20250213	123400	65919900	54500	54500	54500	54500	0
454	20250213	123300	65919900	54500	54500	54500	54500	0
455	20250213	123200	65919900	54500	54500	54500	54500	0
456	20250213	123100	65919900	54500	54500	54500	54500	0
457	20250213	123000	65919900	54500	54500	54500	54500	0
458	20250213	122900	65919900	54500	54500	54500	54500	0
459	20250213	122800	65919900	54500	54500	54500	54500	0
460	20250213	122700	65919900	54500	54500	54500	54500	0
461	20250213	122600	65919900	54500	54600	54600	54500	34
462	20250213	122500	64065800	54600	54600	54600	54600	0
463	20250213	122400	64065800	54600	54600	54600	54600	0
464	20250213	122300	64065800	54600	54600	54600	54600	0
465	20250213	122200	64065800	54600	54600	54600	54600	0
466	20250213	122100	64065800	54600	54600	54600	54600	0
467	20250213	122000	64065800	54600	54600	54600	54600	0
468	20250213	121900	64065800	54600	54600	54600	54600	0
469	20250213	121800	64065800	54600	54600	54600	54600	0
470	20250213	121700	64065800	54600	54600	54600	54600	0
471	20250213	121600	64065800	54600	54600	54600	54600	0
472	20250213	121500	64065800	54600	54600	54600	54600	0
473	20250213	121400	64065800	54600	54600	54600	54600	0
474	20250213	121300	64065800	54600	54600	54600	54600	0
475	20250213	121200	64065800	54600	54600	54600	54600	0
476	20250213	121100	64065800	54600	54600	54600	54600	0
477	20250213	121000	64065800	54600	54600	54600	54600	0
478	20250213	120900	64065800	54600	54600	54600	54600	0
479	20250213	120800	64065800	54600	54600	54600	54600	0
480	20250213	120700	64065800	54600	54600	54600	54600	0
481	20250213	120600	64065800	54600	54600	54600	54600	3
482	20250213	120500	63902000	54500	54500	54500	54500	0
483	20250213	120400	63902000	54500	54500	54500	54500	0
484	20250213	120300	63902000	54500	54500	54500	54500	0
485	20250213	120200	63902000	54500	54500	54500	54500	1
486	20250213	120100	63847500	54500	54500	54500	54500	0
487	20250213	120000	63847500	54500	54500	54500	54500	0
488	20250213	115900	63847500	54500	54500	54500	54500	0
489	20250213	115800	63847500	54500	54500	54500	54500	28
490	20250213	115700	62321500	54500	54500	54500	54500	0
491	20250213	115600	62321500	54500	54500	54500	54500	0
492	20250213	115500	62321500	54500	54500	54500	54500	0
493	20250213	115400	62321500	54500	54500	54500	54500	0
494	20250213	115300	62321500	54500	54500	54500	54500	0
495	20250213	115200	62321500	54500	54500	54500	54500	0
496	20250213	115100	62321500	54500	54500	54500	54500	0
497	20250213	115000	62321500	54500	54500	54500	54500	0
498	20250213	114900	62321500	54500	54500	54500	54500	0
499	20250213	114800	62321500	54500	54500	54500	54500	0
500	20250213	114700	62321500	54500	54500	54500	54500	0
501	20250213	114600	62321500	54500	54500	54500	54500	0
502	20250213	114500	62321500	54500	54500	54500	54500	0
503	20250213	114400	62321500	54500	54500	54500	54500	0
504	20250213	114300	62321500	54500	54500	54500	54500	0
505	20250213	114200	62321500	54500	54500	54500	54500	0
506	20250213	114100	62321500	54500	54500	54500	54500	0
507	20250213	114000	62321500	54500	54500	54500	54500	0
508	20250213	113900	62321500	54500	54500	54500	54500	0
509	20250213	113800	62321500	54500	54500	54500	54500	0
510	20250213	113700	62321500	54500	54500	54500	54500	38
511	20250213	113600	60250500	54600	54600	54600	54600	0
512	20250213	113500	60250500	54600	54600	54600	54600	1
513	20250213	113400	60195900	54600	54600	54600	54600	13
514	20250213	113300	59486100	54500	54500	54500	54500	0
515	20250213	113200	59486100	54500	54500	54500	54500	0
516	20250213	113100	59486100	54500	54500	54500	54500	0
517	20250213	113000	59486100	54500	54500	54500	54500	0
518	20250213	112900	59486100	54500	54500	54500	54500	0
519	20250213	112800	59486100	54500	54500	54500	54500	0
520	20250213	112700	59486100	54500	54500	54500	54500	0
521	20250213	112600	59486100	54500	54500	54500	54500	0
522	20250213	112500	59486100	54500	54500	54500	54500	0
523	20250213	112400	59486100	54500	54500	54500	54500	0
524	20250213	112300	59486100	54500	54600	54600	54500	145
525	20250213	112200	51569400	54600	54600	54600	54600	0
526	20250213	112100	51569400	54600	54600	54600	54600	43
527	20250213	112000	49221600	54600	54600	54600	54600	0
528	20250213	111900	49221600	54600	54600	54600	54600	0
529	20250213	111800	49221600	54600	54600	54600	54600	21
530	20250213	111700	48075000	54600	54600	54600	54600	0
531	20250213	111600	48075000	54600	54600	54600	54600	0
532	20250213	111500	48075000	54600	54600	54600	54600	42
533	20250213	111400	45781800	54600	54600	54600	54600	0
534	20250213	111300	45781800	54600	54600	54600	54600	43
535	20250213	111200	43434000	54600	54600	54600	54600	0
536	20250213	111100	43434000	54600	54600	54600	54600	0
537	20250213	111000	43434000	54600	54600	54600	54600	14
538	20250213	110900	42669600	54700	54700	54700	54700	0
539	20250213	110800	42669600	54700	54700	54700	54700	0
540	20250213	110700	42669600	54700	54700	54700	54700	0
541	20250213	110600	42669600	54700	54700	54700	54700	0
542	20250213	110500	42669600	54700	54700	54700	54700	7
543	20250213	110400	42286700	54700	54700	54700	54700	0
544	20250213	110300	42286700	54700	54700	54700	54700	0
545	20250213	110200	42286700	54700	54700	54700	54700	42
546	20250213	110100	39989300	54700	54700	54700	54700	0
547	20250213	110000	39989300	54700	54700	54700	54700	0
548	20250213	105900	39989300	54700	54700	54700	54700	43
549	20250213	105800	37637200	54700	54700	54700	54700	0
550	20250213	105700	37637200	54700	54700	54700	54700	9
551	20250213	105600	37144900	54800	54800	54800	54800	0
552	20250213	105500	37144900	54800	54800	54800	54800	0
553	20250213	105400	37144900	54800	54800	54800	54800	0
554	20250213	105300	37144900	54800	54800	54800	54800	0
555	20250213	105200	37144900	54800	54800	54800	54800	0
556	20250213	105100	37144900	54800	54800	54800	54800	12
557	20250213	105000	36487300	54800	54800	54800	54800	0
558	20250213	104900	36487300	54800	54800	54800	54800	21
559	20250213	104800	35336500	54800	54800	54800	54800	0
560	20250213	104700	35336500	54800	54800	54800	54800	0
561	20250213	104600	35336500	54800	54800	54800	54800	21
562	20250213	104500	34185700	54800	54800	54800	54800	0
563	20250213	104400	34185700	54800	54800	54800	54800	0
564	20250213	104300	34185700	54800	54800	54800	54800	22
565	20250213	104200	32980100	54800	54800	54800	54800	0
566	20250213	104100	32980100	54800	54800	54800	54800	42
567	20250213	104000	30678500	54800	54800	54800	54800	0
568	20250213	103900	30678500	54800	54800	54800	54800	0
569	20250213	103800	30678500	54800	54800	54800	54800	42
570	20250213	103700	28376900	54800	54800	54800	54800	0
571	20250213	103600	28376900	54800	54800	54800	54800	0
572	20250213	103500	28376900	54800	54800	54800	54800	2
573	20250213	103400	28267300	54900	54900	54900	54900	0
574	20250213	103300	28267300	54900	54900	54900	54900	0
575	20250213	103200	28267300	54900	54900	54900	54900	0
576	20250213	103100	28267300	54900	54900	54900	54900	0
577	20250213	103000	28267300	54900	54900	54900	54900	20
578	20250213	102900	27169300	54900	54900	54900	54900	0
579	20250213	102800	27169300	54900	54900	54900	54900	0
580	20250213	102700	27169300	54900	54900	54900	54900	0
581	20250213	102600	27169300	54900	54900	54900	54900	0
582	20250213	102500	27169300	54900	54900	54900	54900	0
583	20250213	102400	27169300	54900	54900	54900	54900	0
584	20250213	102300	27169300	54900	54900	54900	54900	0
585	20250213	102200	27169300	54900	54900	54900	54900	0
586	20250213	102100	27169300	54900	54900	54900	54900	160
587	20250213	102000	18385300	54800	54800	54800	54800	0
588	20250213	101900	18385300	54800	54800	54800	54800	0
589	20250213	101800	18385300	54800	54800	54800	54800	0
590	20250213	101700	18385300	54800	54800	54800	54800	0
591	20250213	101600	18385300	54800	54800	54800	54800	0
592	20250213	101500	18385300	54800	54800	54800	54800	0
593	20250213	101400	18385300	54800	54800	54800	54800	2
594	20250213	101300	18275700	54800	54800	54800	54800	0
595	20250213	101200	18275700	54800	54800	54800	54800	0
596	20250213	101100	18275700	54800	54800	54800	54800	0
597	20250213	101000	18275700	54800	54800	54800	54800	0
598	20250213	100900	18275700	54800	54700	54800	54600	55
599	20250213	100800	15263100	54800	54800	54800	54800	0
600	20250213	100700	15263100	54800	54800	54800	54800	0
601	20250213	100600	15263100	54800	54800	54800	54800	0
602	20250213	100500	15263100	54800	54800	54800	54800	0
603	20250213	100400	15263100	54800	54800	54800	54800	0
604	20250213	100300	15263100	54800	54800	54800	54800	0
605	20250213	100200	15263100	54800	54800	54800	54800	0
606	20250213	100100	15263100	54800	54800	54800	54800	0
607	20250213	100000	15263100	54800	54800	54800	54800	0
608	20250213	095900	15263100	54800	54800	54800	54800	0
609	20250213	095800	15263100	54800	54800	54800	54800	0
610	20250213	095700	15263100	54800	54800	54800	54800	0
611	20250213	095600	15263100	54800	54800	54800	54800	0
612	20250213	095500	15263100	54800	54800	54800	54800	5
613	20250213	095400	14989100	54600	54600	54600	54600	0
614	20250213	095300	14989100	54600	54600	54600	54600	0
615	20250213	095200	14989100	54600	54600	54600	54600	2
616	20250213	095100	14879900	54800	54800	54800	54800	0
617	20250213	095000	14879900	54800	54800	54800	54800	0
618	20250213	094900	14879900	54800	54800	54800	54800	50
619	20250213	094800	12139900	54600	54600	54600	54600	0
620	20250213	094700	12139900	54600	54600	54600	54600	20
621	20250213	094600	11047900	54500	54500	54500	54500	0
622	20250213	094500	11047900	54500	54500	54500	54500	0
623	20250213	094400	11047900	54500	54500	54500	54500	0
624	20250213	094300	11047900	54500	54500	54500	54500	0
625	20250213	094200	11047900	54500	54600	54600	54500	4
626	20250213	094100	10829800	54500	54700	54700	54500	45
627	20250213	094000	8374500	54800	54800	54800	54800	0
628	20250213	093900	8374500	54800	54800	54800	54800	0
629	20250213	093800	8374500	54800	54800	54800	54800	0
630	20250213	093700	8374500	54800	54800	54800	54800	0
631	20250213	093600	8374500	54800	54800	54800	54800	0
632	20250213	093500	8374500	54800	54800	54800	54800	0
633	20250213	093400	8374500	54800	54800	54800	54800	0
634	20250213	093300	8374500	54800	54800	54800	54800	0
635	20250213	093200	8374500	54800	54800	54800	54800	0
636	20250213	093100	8374500	54800	54800	54800	54800	0
637	20250213	093000	8374500	54800	54800	54800	54800	0
638	20250213	092900	8374500	54800	54800	54800	54800	0
639	20250213	092800	8374500	54800	54800	54800	54800	0
640	20250213	092700	8374500	54800	54900	54900	54800	2
641	20250213	092600	8264800	54900	54900	54900	54900	0
642	20250213	092500	8264800	54900	54900	54900	54900	0
643	20250213	092400	8264800	54900	54900	54900	54900	0
644	20250213	092300	8264800	54900	54900	54900	54900	0
645	20250213	092200	8264800	54900	54900	54900	54900	0
646	20250213	092100	8264800	54900	54900	54900	54900	14
647	20250213	092000	7496200	54900	54900	54900	54900	0
648	20250213	091900	7496200	54900	54900	54900	54900	0
649	20250213	091800	7496200	54900	54900	54900	54900	0
650	20250213	091700	7496200	54900	54900	54900	54900	20
651	20250213	091600	6398200	54600	54600	54600	54600	0
652	20250213	091500	6398200	54600	54600	54600	54600	0
653	20250213	091400	6398200	54600	54600	54600	54600	0
654	20250213	091300	6398200	54600	54600	54600	54600	0
655	20250213	091200	6398200	54600	54600	54600	54600	0
656	20250213	091100	6398200	54600	54700	54700	54600	80
657	20250213	091000	2028500	54900	54900	54900	54900	0
658	20250213	090900	2028500	54900	54900	54900	54900	0
659	20250213	090800	2028500	54900	54900	54900	54900	27
660	20250213	090700	546200	54600	54600	54600	54600	0
661	20250213	090600	546200	54600	54600	54600	54600	0
662	20250213	090500	546200	54600	54600	54600	54600	0
663	20250213	090400	546200	54600	54600	54600	54600	0
664	20250213	090300	546200	54600	54600	54600	54600	0
665	20250213	090200	546200	54600	54600	54600	54600	0
666	20250213	090100	546200	54600	54600	54600	54600	0
667	20250213	090000	546200	54600	54800	54800	54600	10