KissMeData/092230/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	200500	136813600	53800	53800	53800	53800	57
3	20250214	200400	136813600	53800	53800	53800	53800	0
4	20250214	200300	136813600	53800	53800	53800	53800	0
5	20250214	200200	136813600	53800	53800	53800	53800	0
6	20250214	200100	136813600	53800	53800	53800	53800	0
7	20250214	200000	136813600	53800	53800	53800	53800	0
8	20250214	195900	136813600	53800	53800	53800	53800	0
9	20250214	195800	136813600	53800	53800	53800	53800	0
10	20250214	195700	136813600	53800	53800	53800	53800	0
11	20250214	195600	136813600	53800	53800	53800	53800	0
12	20250214	195500	136813600	53800	53800	53800	53800	0
13	20250214	195400	136813600	53800	53800	53800	53800	0
14	20250214	195300	136813600	53800	53800	53800	53800	0
15	20250214	195200	136813600	53800	53800	53800	53800	0
16	20250214	195100	136813600	53800	53800	53800	53800	0
17	20250214	195000	136813600	53800	53800	53800	53800	0
18	20250214	194900	136813600	53800	53800	53800	53800	0
19	20250214	194800	136813600	53800	53800	53800	53800	0
20	20250214	194700	136813600	53800	53800	53800	53800	0
21	20250214	194600	136813600	53800	53800	53800	53800	0
22	20250214	194500	136813600	53800	53800	53800	53800	0
23	20250214	194400	136813600	53800	53800	53800	53800	0
24	20250214	194300	136813600	53800	53800	53800	53800	0
25	20250214	194200	136813600	53800	53800	53800	53800	0
26	20250214	194100	136813600	53800	53800	53800	53800	0
27	20250214	194000	136813600	53800	53800	53800	53800	0
28	20250214	193900	136813600	53800	53800	53800	53800	0
29	20250214	193800	136813600	53800	53800	53800	53800	0
30	20250214	193700	136813600	53800	53800	53800	53800	0
31	20250214	193600	136813600	53800	53800	53800	53800	0
32	20250214	193500	136813600	53800	53800	53800	53800	57
33	20250214	193400	136813600	53800	53800	53800	53800	0
34	20250214	193300	136813600	53800	53800	53800	53800	0
35	20250214	193200	136813600	53800	53800	53800	53800	0
36	20250214	193100	136813600	53800	53800	53800	53800	0
37	20250214	193000	136813600	53800	53800	53800	53800	0
38	20250214	192900	136813600	53800	53800	53800	53800	0
39	20250214	192800	136813600	53800	53800	53800	53800	0
40	20250214	192700	136813600	53800	53800	53800	53800	0
41	20250214	192600	136813600	53800	53800	53800	53800	0
42	20250214	192500	136813600	53800	53800	53800	53800	0
43	20250214	192400	136813600	53800	53800	53800	53800	0
44	20250214	192300	136813600	53800	53800	53800	53800	0
45	20250214	192200	136813600	53800	53800	53800	53800	0
46	20250214	192100	136813600	53800	53800	53800	53800	0
47	20250214	192000	136813600	53800	53800	53800	53800	0
48	20250214	191900	136813600	53800	53800	53800	53800	0
49	20250214	191800	136813600	53800	53800	53800	53800	0
50	20250214	191700	136813600	53800	53800	53800	53800	0
51	20250214	191600	136813600	53800	53800	53800	53800	0
52	20250214	191500	136813600	53800	53800	53800	53800	0
53	20250214	191400	136813600	53800	53800	53800	53800	0
54	20250214	191300	136813600	53800	53800	53800	53800	0
55	20250214	191200	136813600	53800	53800	53800	53800	0
56	20250214	191100	136813600	53800	53800	53800	53800	0
57	20250214	191000	136813600	53800	53800	53800	53800	0
58	20250214	190900	136813600	53800	53800	53800	53800	0
59	20250214	190800	136813600	53800	53800	53800	53800	0
60	20250214	190700	136813600	53800	53800	53800	53800	0
61	20250214	190600	136813600	53800	53800	53800	53800	0
62	20250214	190500	136813600	53800	53800	53800	53800	57
63	20250214	190400	136813600	53800	53800	53800	53800	0
64	20250214	190300	136813600	53800	53800	53800	53800	0
65	20250214	190200	136813600	53800	53800	53800	53800	0
66	20250214	190100	136813600	53800	53800	53800	53800	0
67	20250214	190000	136813600	53800	53800	53800	53800	0
68	20250214	185900	136813600	53800	53800	53800	53800	0
69	20250214	185800	136813600	53800	53800	53800	53800	0
70	20250214	185700	136813600	53800	53800	53800	53800	0
71	20250214	185600	136813600	53800	53800	53800	53800	0
72	20250214	185500	136813600	53800	53800	53800	53800	0
73	20250214	185400	136813600	53800	53800	53800	53800	0
74	20250214	185300	136813600	53800	53800	53800	53800	0
75	20250214	185200	136813600	53800	53800	53800	53800	0
76	20250214	185100	136813600	53800	53800	53800	53800	0
77	20250214	185000	136813600	53800	53800	53800	53800	0
78	20250214	184900	136813600	53800	53800	53800	53800	0
79	20250214	184800	136813600	53800	53800	53800	53800	0
80	20250214	184700	136813600	53800	53800	53800	53800	0
81	20250214	184600	136813600	53800	53800	53800	53800	0
82	20250214	184500	136813600	53800	53800	53800	53800	0
83	20250214	184400	136813600	53800	53800	53800	53800	0
84	20250214	184300	136813600	53800	53800	53800	53800	0
85	20250214	184200	136813600	53800	53800	53800	53800	0
86	20250214	184100	136813600	53800	53800	53800	53800	0
87	20250214	184000	136813600	53800	53800	53800	53800	0
88	20250214	183900	136813600	53800	53800	53800	53800	0
89	20250214	183800	136813600	53800	53800	53800	53800	0
90	20250214	183700	136813600	53800	53800	53800	53800	0
91	20250214	183600	136813600	53800	53800	53800	53800	0
92	20250214	183500	136813600	53800	53800	53800	53800	57
93	20250214	183400	136813600	53800	53800	53800	53800	0
94	20250214	183300	136813600	53800	53800	53800	53800	0
95	20250214	183200	136813600	53800	53800	53800	53800	0
96	20250214	183100	136813600	53800	53800	53800	53800	0
97	20250214	183000	136813600	53800	53800	53800	53800	0
98	20250214	182900	136813600	53800	53800	53800	53800	0
99	20250214	182800	136813600	53800	53800	53800	53800	0
100	20250214	182700	136813600	53800	53800	53800	53800	0
101	20250214	182600	136813600	53800	53800	53800	53800	0
102	20250214	182500	136813600	53800	53800	53800	53800	0
103	20250214	182400	136813600	53800	53800	53800	53800	0
104	20250214	182300	136813600	53800	53800	53800	53800	0
105	20250214	182200	136813600	53800	53800	53800	53800	0
106	20250214	182100	136813600	53800	53800	53800	53800	0
107	20250214	182000	136813600	53800	53800	53800	53800	0
108	20250214	181900	136813600	53800	53800	53800	53800	0
109	20250214	181800	136813600	53800	53800	53800	53800	0
110	20250214	181700	136813600	53800	53800	53800	53800	0
111	20250214	181600	136813600	53800	53800	53800	53800	0
112	20250214	181500	136813600	53800	53800	53800	53800	0
113	20250214	181400	136813600	53800	53800	53800	53800	0
114	20250214	181300	136813600	53800	53800	53800	53800	0
115	20250214	181200	136813600	53800	53800	53800	53800	0
116	20250214	181100	136813600	53800	53800	53800	53800	0
117	20250214	181000	136813600	53800	53800	53800	53800	0
118	20250214	180900	136813600	53800	53800	53800	53800	0
119	20250214	180800	136813600	53800	53800	53800	53800	0
120	20250214	180700	136813600	53800	53800	53800	53800	0
121	20250214	180600	136813600	53800	53800	53800	53800	0
122	20250214	180500	136813600	53800	53800	53800	53800	57
123	20250214	180400	136813600	53800	53800	53800	53800	0
124	20250214	180300	136813600	53800	53800	53800	53800	0
125	20250214	180200	136813600	53800	53800	53800	53800	0
126	20250214	180100	136813600	53800	53800	53800	53800	0
127	20250214	180000	136813600	53800	53800	53800	53800	0
128	20250214	175900	136813600	53800	53800	53800	53800	0
129	20250214	175800	136813600	53800	53800	53800	53800	0
130	20250214	175700	136813600	53800	53800	53800	53800	0
131	20250214	175600	136813600	53800	53800	53800	53800	0
132	20250214	175500	136813600	53800	53800	53800	53800	0
133	20250214	175400	136813600	53800	53800	53800	53800	0
134	20250214	175300	136813600	53800	53800	53800	53800	0
135	20250214	175200	136813600	53800	53800	53800	53800	0
136	20250214	175100	136813600	53800	53800	53800	53800	0
137	20250214	175000	136813600	53800	53800	53800	53800	0
138	20250214	174900	136813600	53800	53800	53800	53800	0
139	20250214	174800	136813600	53800	53800	53800	53800	0
140	20250214	174700	136813600	53800	53800	53800	53800	0
141	20250214	174600	136813600	53800	53800	53800	53800	0
142	20250214	174500	136813600	53800	53800	53800	53800	0
143	20250214	174400	136813600	53800	53800	53800	53800	0
144	20250214	174300	136813600	53800	53800	53800	53800	0
145	20250214	174200	136813600	53800	53800	53800	53800	0
146	20250214	174100	136813600	53800	53800	53800	53800	0
147	20250214	174000	136813600	53800	53800	53800	53800	0
148	20250214	173900	136813600	53800	53800	53800	53800	0
149	20250214	173800	136813600	53800	53800	53800	53800	0
150	20250214	173700	136813600	53800	53800	53800	53800	0
151	20250214	173600	136813600	53800	53800	53800	53800	0
152	20250214	173500	136813600	53800	53800	53800	53800	57
153	20250214	173400	136813600	53800	53800	53800	53800	0
154	20250214	173300	136813600	53800	53800	53800	53800	0
155	20250214	173200	136813600	53800	53800	53800	53800	0
156	20250214	173100	136813600	53800	53800	53800	53800	0
157	20250214	173000	136813600	53800	53800	53800	53800	0
158	20250214	172900	136813600	53800	53800	53800	53800	0
159	20250214	172800	136813600	53800	53800	53800	53800	0
160	20250214	172700	136813600	53800	53800	53800	53800	0
161	20250214	172600	136813600	53800	53800	53800	53800	0
162	20250214	172500	136813600	53800	53800	53800	53800	0
163	20250214	172400	136813600	53800	53800	53800	53800	0
164	20250214	172300	136813600	53800	53800	53800	53800	0
165	20250214	172200	136813600	53800	53800	53800	53800	0
166	20250214	172100	136813600	53800	53800	53800	53800	0
167	20250214	172000	136813600	53800	53800	53800	53800	0
168	20250214	171900	136813600	53800	53800	53800	53800	0
169	20250214	171800	136813600	53800	53800	53800	53800	0
170	20250214	171700	136813600	53800	53800	53800	53800	0
171	20250214	171600	136813600	53800	53800	53800	53800	0
172	20250214	171500	136813600	53800	53800	53800	53800	0
173	20250214	171400	136813600	53800	53800	53800	53800	0
174	20250214	171300	136813600	53800	53800	53800	53800	0
175	20250214	171200	136813600	53800	53800	53800	53800	0
176	20250214	171100	136813600	53800	53800	53800	53800	0
177	20250214	171000	136813600	53800	53800	53800	53800	0
178	20250214	170900	136813600	53800	53800	53800	53800	0
179	20250214	170800	136813600	53800	53800	53800	53800	0
180	20250214	170700	136813600	53800	53800	53800	53800	0
181	20250214	170600	136813600	53800	53800	53800	53800	0
182	20250214	170500	136813600	53800	53800	53800	53800	57
183	20250214	170400	136813600	53800	53800	53800	53800	0
184	20250214	170300	136813600	53800	53800	53800	53800	0
185	20250214	170200	136813600	53800	53800	53800	53800	0
186	20250214	170100	136813600	53800	53800	53800	53800	0
187	20250214	170000	136813600	53800	53800	53800	53800	0
188	20250214	165900	136813600	53800	53800	53800	53800	0
189	20250214	165800	136813600	53800	53800	53800	53800	0
190	20250214	165700	136813600	53800	53800	53800	53800	0
191	20250214	165600	136813600	53800	53800	53800	53800	0
192	20250214	165500	136813600	53800	53800	53800	53800	0
193	20250214	165400	136813600	53800	53800	53800	53800	0
194	20250214	165300	136813600	53800	53800	53800	53800	0
195	20250214	165200	136813600	53800	53800	53800	53800	0
196	20250214	165100	136813600	53800	53800	53800	53800	0
197	20250214	165000	136813600	53800	53800	53800	53800	0
198	20250214	164900	136813600	53800	53800	53800	53800	0
199	20250214	164800	136813600	53800	53800	53800	53800	0
200	20250214	164700	136813600	53800	53800	53800	53800	0
201	20250214	164600	136813600	53800	53800	53800	53800	0
202	20250214	164500	136813600	53800	53800	53800	53800	0
203	20250214	164400	136813600	53800	53800	53800	53800	0
204	20250214	164300	136813600	53800	53800	53800	53800	0
205	20250214	164200	136813600	53800	53800	53800	53800	0
206	20250214	164100	136813600	53800	53800	53800	53800	0
207	20250214	164000	136813600	53800	53800	53800	53800	0
208	20250214	163900	136813600	53800	53800	53800	53800	0
209	20250214	163800	136813600	53800	53800	53800	53800	0
210	20250214	163700	136813600	53800	53800	53800	53800	0
211	20250214	163600	136813600	53800	53800	53800	53800	0
212	20250214	163500	136813600	53800	53800	53800	53800	57
213	20250214	163400	136813600	53800	53800	53800	53800	0
214	20250214	163300	136813600	53800	53800	53800	53800	0
215	20250214	163200	136813600	53800	53800	53800	53800	0
216	20250214	163100	136813600	53800	53800	53800	53800	0
217	20250214	163000	136813600	53800	53800	53800	53800	0
218	20250214	162900	136813600	53800	53800	53800	53800	0
219	20250214	162800	136813600	53800	53800	53800	53800	0
220	20250214	162700	136813600	53800	53800	53800	53800	0
221	20250214	162600	136813600	53800	53800	53800	53800	0
222	20250214	162500	136813600	53800	53800	53800	53800	0
223	20250214	162400	136813600	53800	53800	53800	53800	0
224	20250214	162300	136813600	53800	53800	53800	53800	0
225	20250214	162200	136813600	53800	53800	53800	53800	0
226	20250214	162100	136813600	53800	53800	53800	53800	0
227	20250214	162000	136813600	53800	53800	53800	53800	0
228	20250214	161900	136813600	53800	53800	53800	53800	0
229	20250214	161800	136813600	53800	53800	53800	53800	0
230	20250214	161700	136813600	53800	53800	53800	53800	0
231	20250214	161600	136813600	53800	53800	53800	53800	0
232	20250214	161500	136813600	53800	53800	53800	53800	0
233	20250214	161400	136813600	53800	53800	53800	53800	0
234	20250214	161300	136813600	53800	53800	53800	53800	0
235	20250214	161200	136813600	53800	53800	53800	53800	0
236	20250214	161100	136813600	53800	53800	53800	53800	0
237	20250214	161000	136813600	53800	53800	53800	53800	0
238	20250214	160900	136813600	53800	53800	53800	53800	0
239	20250214	160800	136813600	53800	53800	53800	53800	0
240	20250214	160700	136813600	53800	53800	53800	53800	0
241	20250214	160600	136813600	53800	53800	53800	53800	0
242	20250214	160500	136813600	53800	53800	53800	53800	57
243	20250214	160400	136813600	53800	53800	53800	53800	0
244	20250214	160300	136813600	53800	53800	53800	53800	0
245	20250214	160200	136813600	53800	53800	53800	53800	0
246	20250214	160100	136813600	53800	53800	53800	53800	0
247	20250214	160000	136813600	53800	53800	53800	53800	0
248	20250214	155900	136813600	53800	53800	53800	53800	0
249	20250214	155800	136813600	53800	53800	53800	53800	0
250	20250214	155700	136813600	53800	53800	53800	53800	0
251	20250214	155600	136813600	53800	53800	53800	53800	0
252	20250214	155500	136813600	53800	53800	53800	53800	0
253	20250214	155400	136813600	53800	53800	53800	53800	0
254	20250214	155300	136813600	53800	53800	53800	53800	0
255	20250214	155200	136813600	53800	53800	53800	53800	0
256	20250214	155100	136813600	53800	53800	53800	53800	0
257	20250214	155000	136813600	53800	53800	53800	53800	0
258	20250214	154900	136813600	53800	53800	53800	53800	0
259	20250214	154800	136813600	53800	53800	53800	53800	0
260	20250214	154700	136813600	53800	53800	53800	53800	0
261	20250214	154600	136813600	53800	53800	53800	53800	0
262	20250214	154500	136813600	53800	53800	53800	53800	0
263	20250214	154400	136813600	53800	53800	53800	53800	0
264	20250214	154300	136813600	53800	53800	53800	53800	0
265	20250214	154200	136813600	53800	53800	53800	53800	0
266	20250214	154100	136813600	53800	53800	53800	53800	0
267	20250214	154000	136813600	53800	53800	53800	53800	0
268	20250214	153900	136813600	53800	53800	53800	53800	0
269	20250214	153800	136813600	53800	53800	53800	53800	0
270	20250214	153700	136813600	53800	53800	53800	53800	0
271	20250214	153600	136813600	53800	53800	53800	53800	0
272	20250214	153500	136813600	53800	53800	53800	53800	57
273	20250214	153400	136813600	53800	53800	53800	53800	0
274	20250214	153300	136813600	53800	53800	53800	53800	0
275	20250214	153200	136813600	53800	53800	53800	53800	0
276	20250214	153100	136813600	53800	53800	53800	53800	0
277	20250214	153000	136813600	53800	53800	53800	53800	57
278	20250214	152900	133747000	54300	54300	54300	54300	0
279	20250214	152800	133747000	54300	54300	54300	54300	0
280	20250214	152700	133747000	54300	54300	54300	54300	0
281	20250214	152600	133747000	54300	54300	54300	54300	0
282	20250214	152500	133747000	54300	54300	54300	54300	0
283	20250214	152400	133747000	54300	54300	54300	54300	0
284	20250214	152300	133747000	54300	54300	54300	54300	0
285	20250214	152200	133747000	54300	54300	54300	54300	0
286	20250214	152100	133747000	54300	54300	54300	54300	0
287	20250214	152000	133747000	54300	54300	54300	54300	0
288	20250214	151900	133747000	54300	54100	54300	54100	27
289	20250214	151800	132285900	54100	54100	54100	54100	0
290	20250214	151700	132285900	54100	54100	54100	53900	8
291	20250214	151600	131854000	54100	54100	54100	54100	1
292	20250214	151500	131799900	54100	53700	54100	53700	2
293	20250214	151400	131692100	53700	53700	53700	53700	0
294	20250214	151300	131692100	53700	53700	53700	53700	0
295	20250214	151200	131692100	53700	53700	53700	53700	0
296	20250214	151100	131692100	53700	53700	53700	53700	4
297	20250214	151000	131477300	53600	53600	54000	53600	14
298	20250214	150900	130724700	53700	53700	53700	53700	0
299	20250214	150800	130724700	53700	53700	53700	53700	0
300	20250214	150700	130724700	53700	53700	53700	53700	0
301	20250214	150600	130724700	53700	53700	53700	53700	0
302	20250214	150500	130724700	53700	53700	53700	53700	0
303	20250214	150400	130724700	53700	53700	53700	53700	1
304	20250214	150300	130671000	53800	53800	53800	53800	0
305	20250214	150200	130671000	53800	53800	53800	53800	0
306	20250214	150100	130671000	53800	53800	53800	53800	0
307	20250214	150000	130671000	53800	53800	53800	53800	1
308	20250214	145900	130617200	53700	53700	53700	53700	0
309	20250214	145800	130617200	53700	53700	53700	53700	0
310	20250214	145700	130617200	53700	53800	53800	53700	27
311	20250214	145600	129167100	53900	53900	53900	53900	2
312	20250214	145500	129059300	53900	53900	53900	53800	4
313	20250214	145400	128843900	54000	53700	54000	53700	25
314	20250214	145300	127494400	53800	53800	53800	53800	0
315	20250214	145200	127494400	53800	53800	53800	53800	0
316	20250214	145100	127494400	53800	53800	53800	53800	26
317	20250214	145000	126095600	53800	53800	53800	53800	203
318	20250214	144900	115174200	53800	53800	53800	53800	0
319	20250214	144800	115174200	53800	53800	53800	53800	5
320	20250214	144700	114905200	53800	53800	53800	53800	12
321	20250214	144600	114259600	53800	53800	53800	53800	0
322	20250214	144500	114259600	53800	53800	53800	53800	26
323	20250214	144400	112860800	53800	53800	53800	53800	0
324	20250214	144300	112860800	53800	53800	53800	53800	1
325	20250214	144200	112807000	54000	54000	54000	54000	0
326	20250214	144100	112807000	54000	54000	54000	54000	0
327	20250214	144000	112807000	54000	54000	54000	54000	0
328	20250214	143900	112807000	54000	54000	54000	54000	189
329	20250214	143800	102601000	53900	53900	53900	53900	1
330	20250214	143700	102547100	54000	53900	54000	53900	6
331	20250214	143600	102223300	53800	53800	53800	53800	15
332	20250214	143500	101416300	53800	53800	53800	53800	12
333	20250214	143400	100770700	53800	53800	53800	53800	27
334	20250214	143300	99318100	53700	53700	53700	53700	1
335	20250214	143200	99264400	53800	53800	53800	53800	2
336	20250214	143100	99156800	53800	53800	53800	53800	0
337	20250214	143000	99156800	53800	53800	53800	53800	0
338	20250214	142900	99156800	53800	53800	53800	53800	30
339	20250214	142800	97542800	53800	53800	53800	53800	10
340	20250214	142700	97004800	53700	53700	53700	53700	0
341	20250214	142600	97004800	53700	53700	53700	53700	15
342	20250214	142500	96199300	53600	53600	53600	53600	27
343	20250214	142400	94752100	53600	53600	53600	53600	0
344	20250214	142300	94752100	53600	53600	53600	53600	26
345	20250214	142200	93358500	53600	53600	53600	53500	4
346	20250214	142100	93144200	53600	53600	53600	53600	37
347	20250214	142000	91161000	53600	53600	53600	53600	0
348	20250214	141900	91161000	53600	53600	53600	53600	0
349	20250214	141800	91161000	53600	53600	53600	53600	13
350	20250214	141700	90464200	53600	53600	53600	53600	0
351	20250214	141600	90464200	53600	53600	53600	53600	0
352	20250214	141500	90464200	53600	53600	53600	53600	19
353	20250214	141400	89445800	53600	53600	53600	53600	0
354	20250214	141300	89445800	53600	53600	53600	53600	0
355	20250214	141200	89445800	53600	53700	53700	53600	37
356	20250214	141100	87461600	53700	53700	53700	53700	0
357	20250214	141000	87461600	53700	53700	53700	53700	0
358	20250214	140900	87461600	53700	53700	53700	53700	2
359	20250214	140800	87354200	53700	53700	53700	53700	0
360	20250214	140700	87354200	53700	53700	53700	53700	0
361	20250214	140600	87354200	53700	53600	53700	53600	79
362	20250214	140500	83116800	53700	53700	53700	53700	0
363	20250214	140400	83116800	53700	53700	53700	53700	10
364	20250214	140300	82579800	53700	53700	53700	53700	0
365	20250214	140200	82579800	53700	53700	53700	53700	21
366	20250214	140100	81452100	53700	53700	53700	53700	1
367	20250214	140000	81398400	53700	53700	53700	53700	0
368	20250214	135900	81398400	53700	53700	53700	53700	26
369	20250214	135800	80002200	53800	53800	53800	53800	0
370	20250214	135700	80002200	53800	53800	53800	53800	0
371	20250214	135600	80002200	53800	53800	53800	53800	0
372	20250214	135500	80002200	53800	53800	53800	53800	0
373	20250214	135400	80002200	53800	53800	53800	53800	0
374	20250214	135300	80002200	53800	53800	53800	53800	1
375	20250214	135200	79948400	53800	53800	53800	53800	0
376	20250214	135100	79948400	53800	53800	53800	53800	1
377	20250214	135000	79894600	53800	53800	53800	53800	0
378	20250214	134900	79894600	53800	53800	53800	53800	27
379	20250214	134800	78442000	53800	53800	53800	53800	0
380	20250214	134700	78442000	53800	53800	53800	53800	0
381	20250214	134600	78442000	53800	53800	53800	53800	53
382	20250214	134500	75590600	53800	53800	53800	53800	0
383	20250214	134400	75590600	53800	53800	53800	53800	0
384	20250214	134300	75590600	53800	53800	53800	53800	29
385	20250214	134200	74030400	53800	53800	53800	53800	0
386	20250214	134100	74030400	53800	53800	53800	53800	0
387	20250214	134000	74030400	53800	53800	53900	53800	7
388	20250214	133900	73653700	53900	53900	53900	53900	1
389	20250214	133800	73599800	53900	53900	53900	53900	0
390	20250214	133700	73599800	53900	53900	53900	53900	4
391	20250214	133600	73384200	53900	53900	53900	53900	19
392	20250214	133500	72360100	53900	53900	53900	53900	0
393	20250214	133400	72360100	53900	53900	53900	53900	0
394	20250214	133300	72360100	53900	53900	53900	53900	27
395	20250214	133200	70904800	53900	53900	53900	53900	0
396	20250214	133100	70904800	53900	53900	53900	53900	0
397	20250214	133000	70904800	53900	53900	53900	53900	28
398	20250214	132900	69395600	53900	53900	53900	53900	0
399	20250214	132800	69395600	53900	53900	53900	53900	0
400	20250214	132700	69395600	53900	53900	53900	53900	27
401	20250214	132600	67940300	53900	53900	53900	53900	0
402	20250214	132500	67940300	53900	53900	53900	53900	21
403	20250214	132400	66808400	53900	53900	53900	53900	2
404	20250214	132300	66700600	53900	53900	53900	53900	30
405	20250214	132200	65083600	53900	53900	53900	53900	0
406	20250214	132100	65083600	53900	53900	53900	53900	0
407	20250214	132000	65083600	53900	53900	53900	53900	27
408	20250214	131900	63628300	53900	53900	53900	53900	1
409	20250214	131800	63574400	54000	54000	54000	54000	0
410	20250214	131700	63574400	54000	54000	54000	54000	0
411	20250214	131600	63574400	54000	54000	54000	54000	0
412	20250214	131500	63574400	54000	54000	54000	54000	0
413	20250214	131400	63574400	54000	54000	54000	54000	0
414	20250214	131300	63574400	54000	54000	54000	54000	0
415	20250214	131200	63574400	54000	54000	54000	54000	0
416	20250214	131100	63574400	54000	54000	54000	54000	17
417	20250214	131000	62656400	53900	53900	53900	53900	0
418	20250214	130900	62656400	53900	53900	53900	53900	1
419	20250214	130800	62602500	54000	54000	54000	54000	0
420	20250214	130700	62602500	54000	54000	54000	54000	0
421	20250214	130600	62602500	54000	54000	54000	54000	0
422	20250214	130500	62602500	54000	54000	54000	54000	7
423	20250214	130400	62224500	54000	54000	54000	54000	0
424	20250214	130300	62224500	54000	54000	54000	54000	0
425	20250214	130200	62224500	54000	54000	54000	54000	0
426	20250214	130100	62224500	54000	54000	54000	54000	0
427	20250214	130000	62224500	54000	54000	54000	54000	189
428	20250214	125900	52018500	53900	53900	53900	53900	0
429	20250214	125800	52018500	53900	53900	53900	53900	1
430	20250214	125700	51964600	54000	54000	54000	54000	0
431	20250214	125600	51964600	54000	54000	54000	54000	9
432	20250214	125500	51478600	54000	54000	54000	54000	0
433	20250214	125400	51478600	54000	54000	54000	54000	0
434	20250214	125300	51478600	54000	54000	54000	54000	0
435	20250214	125200	51478600	54000	54000	54000	54000	1
436	20250214	125100	51424600	54000	54000	54000	54000	0
437	20250214	125000	51424600	54000	54000	54000	54000	0
438	20250214	124900	51424600	54000	54000	54000	54000	1
439	20250214	124800	51370600	53900	53900	53900	53900	1
440	20250214	124700	51316700	53900	53900	53900	53900	0
441	20250214	124600	51316700	53900	53900	53900	53900	21
442	20250214	124500	50184800	53900	53900	53900	53900	30
443	20250214	124400	48567800	54000	54000	54000	54000	0
444	20250214	124300	48567800	54000	54000	54000	54000	0
445	20250214	124200	48567800	54000	54000	54000	54000	101
446	20250214	124100	43113800	53900	53900	53900	53900	0
447	20250214	124000	43113800	53900	53900	53900	53900	0
448	20250214	123900	43113800	53900	53900	53900	53900	0
449	20250214	123800	43113800	53900	53900	53900	53900	0
450	20250214	123700	43113800	53900	53900	53900	53900	1
451	20250214	123600	43059900	53900	53900	53900	53900	0
452	20250214	123500	43059900	53900	53900	53900	53900	0
453	20250214	123400	43059900	53900	53900	53900	53900	0
454	20250214	123300	43059900	53900	53900	53900	53900	0
455	20250214	123200	43059900	53900	53900	53900	53900	0
456	20250214	123100	43059900	53900	53900	53900	53900	0
457	20250214	123000	43059900	53900	53900	53900	53900	0
458	20250214	122900	43059900	53900	53900	53900	53900	0
459	20250214	122800	43059900	53900	53900	53900	53900	0
460	20250214	122700	43059900	53900	53900	53900	53900	1
461	20250214	122600	43006000	54000	54000	54000	54000	0
462	20250214	122500	43006000	54000	54000	54000	54000	0
463	20250214	122400	43006000	54000	54000	54000	54000	0
464	20250214	122300	43006000	54000	54000	54000	54000	0
465	20250214	122200	43006000	54000	54000	54000	54000	0
466	20250214	122100	43006000	54000	54000	54000	54000	2
467	20250214	122000	42898000	53900	53900	53900	53900	1
468	20250214	121900	42844100	53900	53900	53900	53900	0
469	20250214	121800	42844100	53900	53900	53900	53900	0
470	20250214	121700	42844100	53900	53900	53900	53900	0
471	20250214	121600	42844100	53900	53900	53900	53900	1
472	20250214	121500	42790200	53900	53900	53900	53900	0
473	20250214	121400	42790200	53900	53900	53900	53900	0
474	20250214	121300	42790200	53900	53900	53900	53900	0
475	20250214	121200	42790200	53900	53900	53900	53900	0
476	20250214	121100	42790200	53900	53900	53900	53900	0
477	20250214	121000	42790200	53900	53900	53900	53900	0
478	20250214	120900	42790200	53900	53900	53900	53900	0
479	20250214	120800	42790200	53900	53900	53900	53900	0
480	20250214	120700	42790200	53900	53900	53900	53900	0
481	20250214	120600	42790200	53900	53900	53900	53900	21
482	20250214	120500	41658300	53900	53900	53900	53900	0
483	20250214	120400	41658300	53900	53900	53900	53900	0
484	20250214	120300	41658300	53900	53900	53900	53900	0
485	20250214	120200	41658300	53900	53900	53900	53900	0
486	20250214	120100	41658300	53900	53900	53900	53900	0
487	20250214	120000	41658300	53900	53900	53900	53900	0
488	20250214	115900	41658300	53900	53900	53900	53900	0
489	20250214	115800	41658300	53900	53900	53900	53900	0
490	20250214	115700	41658300	53900	53900	53900	53900	0
491	20250214	115600	41658300	53900	53900	53900	53900	1
492	20250214	115500	41604400	54000	54000	54000	54000	0
493	20250214	115400	41604400	54000	54000	54000	54000	1
494	20250214	115300	41550400	53900	53900	53900	53900	0
495	20250214	115200	41550400	53900	53900	53900	53900	0
496	20250214	115100	41550400	53900	53900	53900	53900	0
497	20250214	115000	41550400	53900	53900	53900	53900	0
498	20250214	114900	41550400	53900	53900	53900	53900	0
499	20250214	114800	41550400	53900	53900	53900	53900	0
500	20250214	114700	41550400	53900	53900	53900	53900	0
501	20250214	114600	41550400	53900	53900	53900	53900	0
502	20250214	114500	41550400	53900	53900	53900	53900	1
503	20250214	114400	41496500	53900	53900	53900	53900	0
504	20250214	114300	41496500	53900	53900	53900	53900	0
505	20250214	114200	41496500	53900	53900	53900	53900	0
506	20250214	114100	41496500	53900	53900	53900	53900	0
507	20250214	114000	41496500	53900	53900	53900	53900	0
508	20250214	113900	41496500	53900	53900	53900	53900	0
509	20250214	113800	41496500	53900	53900	53900	53900	0
510	20250214	113700	41496500	53900	53900	53900	53900	0
511	20250214	113600	41496500	53900	53900	53900	53900	0
512	20250214	113500	41496500	53900	53900	53900	53900	1
513	20250214	113400	41442600	54000	54000	54000	54000	0
514	20250214	113300	41442600	54000	54000	54000	54000	0
515	20250214	113200	41442600	54000	54000	54000	54000	0
516	20250214	113100	41442600	54000	54000	54000	54000	0
517	20250214	113000	41442600	54000	54000	54000	54000	0
518	20250214	112900	41442600	54000	54000	54000	54000	0
519	20250214	112800	41442600	54000	54000	54000	54000	0
520	20250214	112700	41442600	54000	54000	54000	54000	0
521	20250214	112600	41442600	54000	54000	54000	54000	2
522	20250214	112500	41334600	54000	54000	54000	54000	1
523	20250214	112400	41280600	53900	53900	53900	53900	1
524	20250214	112300	41226700	54000	54000	54000	54000	0
525	20250214	112200	41226700	54000	54000	54000	54000	0
526	20250214	112100	41226700	54000	54000	54000	54000	0
527	20250214	112000	41226700	54000	54000	54000	54000	0
528	20250214	111900	41226700	54000	54000	54000	54000	0
529	20250214	111800	41226700	54000	54000	54000	54000	0
530	20250214	111700	41226700	54000	54000	54000	54000	0
531	20250214	111600	41226700	54000	54000	54000	54000	2
532	20250214	111500	41118700	53900	53900	53900	53900	0
533	20250214	111400	41118700	53900	53900	53900	53900	1
534	20250214	111300	41064800	54000	54000	54000	54000	0
535	20250214	111200	41064800	54000	54000	54000	54000	100
536	20250214	111100	35664800	53900	53900	53900	53900	0
537	20250214	111000	35664800	53900	53900	53900	53900	0
538	20250214	110900	35664800	53900	53900	53900	53900	0
539	20250214	110800	35664800	53900	53900	53900	53900	20
540	20250214	110700	34586800	53900	53900	53900	53900	0
541	20250214	110600	34586800	53900	53900	53900	53900	0
542	20250214	110500	34586800	53900	53900	53900	53900	30
543	20250214	110400	32969800	53900	53900	53900	53900	0
544	20250214	110300	32969800	53900	53900	53900	53900	1
545	20250214	110200	32915900	54000	54000	54000	54000	0
546	20250214	110100	32915900	54000	54000	54000	54000	0
547	20250214	110000	32915900	54000	54000	54000	54000	0
548	20250214	105900	32915900	54000	54000	54000	54000	0
549	20250214	105800	32915900	54000	54000	54000	54000	0
550	20250214	105700	32915900	54000	54000	54000	54000	0
551	20250214	105600	32915900	54000	54000	54000	54000	0
552	20250214	105500	32915900	54000	54000	54000	54000	4
553	20250214	105400	32699900	54000	54000	54000	54000	0
554	20250214	105300	32699900	54000	54000	54000	54000	1
555	20250214	105200	32645900	54100	54100	54100	54100	0
556	20250214	105100	32645900	54100	54100	54100	54100	2
557	20250214	105000	32537700	54100	54000	54100	54000	20
558	20250214	104900	31457600	54100	54100	54100	54100	0
559	20250214	104800	31457600	54100	54100	54100	54100	3
560	20250214	104700	31295300	54000	54000	54000	54000	9
561	20250214	104600	30809300	54000	54000	54000	54000	8
562	20250214	104500	30377300	54000	54000	54000	54000	1
563	20250214	104400	30323300	54000	54000	54000	54000	1
564	20250214	104300	30269300	54000	54000	54000	54000	26
565	20250214	104200	28865300	54000	53900	54000	53900	7
566	20250214	104100	28487400	54000	54000	54000	54000	1
567	20250214	104000	28433400	54000	54000	54000	54000	0
568	20250214	103900	28433400	54000	54000	54000	54000	67
569	20250214	103800	24815400	54000	54000	54000	54000	0
570	20250214	103700	24815400	54000	54000	54000	54000	20
571	20250214	103600	23735400	54000	54000	54000	54000	0
572	20250214	103500	23735400	54000	54000	54000	54000	0
573	20250214	103400	23735400	54000	54000	54000	54000	7
574	20250214	103300	23357400	53900	53900	53900	53900	0
575	20250214	103200	23357400	53900	53900	53900	53900	1
576	20250214	103100	23303500	54000	54000	54000	54000	0
577	20250214	103000	23303500	54000	54000	54000	54000	6
578	20250214	102900	22979500	54000	54000	54000	54000	0
579	20250214	102800	22979500	54000	54000	54000	54000	0
580	20250214	102700	22979500	54000	54000	54000	54000	6
581	20250214	102600	22655500	54000	54000	54000	54000	21
582	20250214	102500	21521500	54000	54000	54000	54000	0
583	20250214	102400	21521500	54000	54000	54000	54000	2
584	20250214	102300	21413500	54000	54000	54000	54000	0
585	20250214	102200	21413500	54000	54000	54000	54000	3
586	20250214	102100	21251500	54000	53900	54000	53900	2
587	20250214	102000	21143600	54000	54000	54000	54000	11
588	20250214	101900	20549600	54100	54100	54100	54100	8
589	20250214	101800	20116800	54100	54100	54100	54100	0
590	20250214	101700	20116800	54100	54100	54100	54100	3
591	20250214	101600	19954500	54100	54100	54100	54100	19
592	20250214	101500	18926600	54100	54100	54100	54100	0
593	20250214	101400	18926600	54100	54100	54100	54100	0
594	20250214	101300	18926600	54100	54000	54100	54000	19
595	20250214	101200	17899000	54100	54100	54100	54100	10
596	20250214	101100	17358000	54000	54000	54000	54000	0
597	20250214	101000	17358000	54000	54000	54000	54000	57
598	20250214	100900	14280000	54000	54000	54000	54000	0
599	20250214	100800	14280000	54000	54000	54000	54000	18
600	20250214	100700	13308000	54100	54100	54100	54100	0
601	20250214	100600	13308000	54100	54100	54100	54100	4
602	20250214	100500	13091600	54100	54100	54100	54100	0
603	20250214	100400	13091600	54100	54100	54100	54100	23
604	20250214	100300	11847300	54200	54200	54200	54200	0
605	20250214	100200	11847300	54200	54200	54200	54200	0
606	20250214	100100	11847300	54200	54200	54200	54200	0
607	20250214	100000	11847300	54200	54200	54200	54200	4
608	20250214	095900	11630500	54200	54200	54200	54200	2
609	20250214	095800	11522100	54100	54100	54100	54100	0
610	20250214	095700	11522100	54100	54100	54100	54100	11
611	20250214	095600	10927000	54100	54100	54100	54100	25
612	20250214	095500	9574500	54100	54100	54100	54100	4
613	20250214	095400	9358100	54100	54100	54100	54100	0
614	20250214	095300	9358100	54100	54100	54100	54000	36
615	20250214	095200	7412100	54000	54000	54000	54000	0
616	20250214	095100	7412100	54000	54000	54000	54000	0
617	20250214	095000	7412100	54000	54000	54000	54000	17
618	20250214	094900	6494100	54000	54000	54000	54000	0
619	20250214	094800	6494100	54000	54000	54000	54000	0
620	20250214	094700	6494100	54000	54000	54000	54000	19
621	20250214	094600	5468100	54100	54100	54100	54100	0
622	20250214	094500	5468100	54100	54100	54100	54100	0
623	20250214	094400	5468100	54100	54100	54100	54100	0
624	20250214	094300	5468100	54100	54100	54100	54100	30
625	20250214	094200	3845100	54100	54100	54100	54100	0
626	20250214	094100	3845100	54100	54100	54100	54100	0
627	20250214	094000	3845100	54100	54100	54100	54100	16
628	20250214	093900	2979500	54300	54300	54300	54300	0
629	20250214	093800	2979500	54300	54300	54300	54300	0
630	20250214	093700	2979500	54300	54300	54300	54300	0
631	20250214	093600	2979500	54300	54300	54300	54300	0
632	20250214	093500	2979500	54300	54300	54300	54300	0
633	20250214	093400	2979500	54300	54300	54300	54300	0
634	20250214	093300	2979500	54300	54300	54300	54300	0
635	20250214	093200	2979500	54300	54300	54300	54300	0
636	20250214	093100	2979500	54300	54300	54300	54300	1
637	20250214	093000	2925200	54100	54100	54100	54100	0
638	20250214	092900	2925200	54100	54100	54100	54100	17
639	20250214	092800	2005500	54100	54100	54100	54100	0
640	20250214	092700	2005500	54100	54100	54100	54100	9
641	20250214	092600	1518600	54100	54100	54100	54100	0
642	20250214	092500	1518600	54100	54100	54100	54100	0
643	20250214	092400	1518600	54100	54100	54100	54100	0
644	20250214	092300	1518600	54100	54100	54100	54100	0
645	20250214	092200	1518600	54100	54100	54100	54100	0
646	20250214	092100	1518600	54100	54100	54100	54100	0
647	20250214	092000	1518600	54100	54100	54100	54100	0
648	20250214	091900	1518600	54100	54100	54100	54100	0
649	20250214	091800	1518600	54100	54100	54100	54100	0
650	20250214	091700	1518600	54100	54100	54100	54100	0
651	20250214	091600	1518600	54100	54100	54100	54100	0
652	20250214	091500	1518600	54100	54100	54100	54100	0
653	20250214	091400	1518600	54100	54200	54200	54100	20
654	20250214	091300	434800	54200	54200	54200	54200	0
655	20250214	091200	434800	54200	54200	54200	54200	0
656	20250214	091100	434800	54200	54200	54200	54200	0
657	20250214	091000	434800	54200	54200	54200	54200	0
658	20250214	090900	434800	54200	54200	54200	54200	3
659	20250214	090800	272200	54200	54200	54200	54200	0
660	20250214	090700	272200	54200	54200	54200	54200	0
661	20250214	090600	272200	54200	54200	54200	54200	1
662	20250214	090500	218000	54500	54500	54500	54500	0
663	20250214	090400	218000	54500	54500	54500	54500	0
664	20250214	090300	218000	54500	54500	54500	54500	0
665	20250214	090200	218000	54500	54500	54500	54500	0
666	20250214	090100	218000	54500	54500	54500	54500	0
667	20250214	090000	218000	54500	54500	54500	54500	4