KissMeData/004700/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184300	139017900	53000	53000	53000	53000	189
3	20250213	184200	139017900	53000	53000	53000	53000	0
4	20250213	184100	139017900	53000	53000	53000	53000	0
5	20250213	184000	139017900	53000	53000	53000	53000	0
6	20250213	183900	139017900	53000	53000	53000	53000	0
7	20250213	183800	139017900	53000	53000	53000	53000	0
8	20250213	183700	139017900	53000	53000	53000	53000	0
9	20250213	183600	139017900	53000	53000	53000	53000	0
10	20250213	183500	139017900	53000	53000	53000	53000	0
11	20250213	183400	139017900	53000	53000	53000	53000	0
12	20250213	183300	139017900	53000	53000	53000	53000	0
13	20250213	183200	139017900	53000	53000	53000	53000	0
14	20250213	183100	139017900	53000	53000	53000	53000	0
15	20250213	183000	139017900	53000	53000	53000	53000	0
16	20250213	182900	139017900	53000	53000	53000	53000	0
17	20250213	182800	139017900	53000	53000	53000	53000	0
18	20250213	182700	139017900	53000	53000	53000	53000	0
19	20250213	182600	139017900	53000	53000	53000	53000	0
20	20250213	182500	139017900	53000	53000	53000	53000	0
21	20250213	182400	139017900	53000	53000	53000	53000	0
22	20250213	182300	139017900	53000	53000	53000	53000	0
23	20250213	182200	139017900	53000	53000	53000	53000	0
24	20250213	182100	139017900	53000	53000	53000	53000	0
25	20250213	182000	139017900	53000	53000	53000	53000	0
26	20250213	181900	139017900	53000	53000	53000	53000	0
27	20250213	181800	139017900	53000	53000	53000	53000	0
28	20250213	181700	139017900	53000	53000	53000	53000	0
29	20250213	181600	139017900	53000	53000	53000	53000	0
30	20250213	181500	139017900	53000	53000	53000	53000	0
31	20250213	181400	139017900	53000	53000	53000	53000	0
32	20250213	181300	139017900	53000	53000	53000	53000	189
33	20250213	181200	139017900	53000	53000	53000	53000	0
34	20250213	181100	139017900	53000	53000	53000	53000	0
35	20250213	181000	139017900	53000	53000	53000	53000	0
36	20250213	180900	139017900	53000	53000	53000	53000	0
37	20250213	180800	139017900	53000	53000	53000	53000	0
38	20250213	180700	139017900	53000	53000	53000	53000	0
39	20250213	180600	139017900	53000	53000	53000	53000	0
40	20250213	180500	139017900	53000	53000	53000	53000	0
41	20250213	180400	139017900	53000	53000	53000	53000	0
42	20250213	180300	139017900	53000	53000	53000	53000	0
43	20250213	180200	139017900	53000	53000	53000	53000	0
44	20250213	180100	139017900	53000	53000	53000	53000	0
45	20250213	180000	139017900	53000	53000	53000	53000	0
46	20250213	175900	139017900	53000	53000	53000	53000	0
47	20250213	175800	139017900	53000	53000	53000	53000	0
48	20250213	175700	139017900	53000	53000	53000	53000	0
49	20250213	175600	139017900	53000	53000	53000	53000	0
50	20250213	175500	139017900	53000	53000	53000	53000	0
51	20250213	175400	139017900	53000	53000	53000	53000	0
52	20250213	175300	139017900	53000	53000	53000	53000	0
53	20250213	175200	139017900	53000	53000	53000	53000	0
54	20250213	175100	139017900	53000	53000	53000	53000	0
55	20250213	175000	139017900	53000	53000	53000	53000	0
56	20250213	174900	139017900	53000	53000	53000	53000	0
57	20250213	174800	139017900	53000	53000	53000	53000	0
58	20250213	174700	139017900	53000	53000	53000	53000	0
59	20250213	174600	139017900	53000	53000	53000	53000	0
60	20250213	174500	139017900	53000	53000	53000	53000	0
61	20250213	174400	139017900	53000	53000	53000	53000	0
62	20250213	174300	139017900	53000	53000	53000	53000	189
63	20250213	174200	139017900	53000	53000	53000	53000	0
64	20250213	174100	139017900	53000	53000	53000	53000	0
65	20250213	174000	139017900	53000	53000	53000	53000	0
66	20250213	173900	139017900	53000	53000	53000	53000	0
67	20250213	173800	139017900	53000	53000	53000	53000	0
68	20250213	173700	139017900	53000	53000	53000	53000	0
69	20250213	173600	139017900	53000	53000	53000	53000	0
70	20250213	173500	139017900	53000	53000	53000	53000	0
71	20250213	173400	139017900	53000	53000	53000	53000	0
72	20250213	173300	139017900	53000	53000	53000	53000	0
73	20250213	173200	139017900	53000	53000	53000	53000	0
74	20250213	173100	139017900	53000	53000	53000	53000	0
75	20250213	173000	139017900	53000	53000	53000	53000	0
76	20250213	172900	139017900	53000	53000	53000	53000	0
77	20250213	172800	139017900	53000	53000	53000	53000	0
78	20250213	172700	139017900	53000	53000	53000	53000	0
79	20250213	172600	139017900	53000	53000	53000	53000	0
80	20250213	172500	139017900	53000	53000	53000	53000	0
81	20250213	172400	139017900	53000	53000	53000	53000	0
82	20250213	172300	139017900	53000	53000	53000	53000	0
83	20250213	172200	139017900	53000	53000	53000	53000	0
84	20250213	172100	139017900	53000	53000	53000	53000	0
85	20250213	172000	139017900	53000	53000	53000	53000	0
86	20250213	171900	139017900	53000	53000	53000	53000	0
87	20250213	171800	139017900	53000	53000	53000	53000	0
88	20250213	171700	139017900	53000	53000	53000	53000	0
89	20250213	171600	139017900	53000	53000	53000	53000	0
90	20250213	171500	139017900	53000	53000	53000	53000	0
91	20250213	171400	139017900	53000	53000	53000	53000	0
92	20250213	171300	139017900	53000	53000	53000	53000	189
93	20250213	171200	139017900	53000	53000	53000	53000	0
94	20250213	171100	139017900	53000	53000	53000	53000	0
95	20250213	171000	139017900	53000	53000	53000	53000	0
96	20250213	170900	139017900	53000	53000	53000	53000	0
97	20250213	170800	139017900	53000	53000	53000	53000	0
98	20250213	170700	139017900	53000	53000	53000	53000	0
99	20250213	170600	139017900	53000	53000	53000	53000	0
100	20250213	170500	139017900	53000	53000	53000	53000	0
101	20250213	170400	139017900	53000	53000	53000	53000	0
102	20250213	170300	139017900	53000	53000	53000	53000	0
103	20250213	170200	139017900	53000	53000	53000	53000	0
104	20250213	170100	139017900	53000	53000	53000	53000	0
105	20250213	170000	139017900	53000	53000	53000	53000	0
106	20250213	165900	139017900	53000	53000	53000	53000	0
107	20250213	165800	139017900	53000	53000	53000	53000	0
108	20250213	165700	139017900	53000	53000	53000	53000	0
109	20250213	165600	139017900	53000	53000	53000	53000	0
110	20250213	165500	139017900	53000	53000	53000	53000	0
111	20250213	165400	139017900	53000	53000	53000	53000	0
112	20250213	165300	139017900	53000	53000	53000	53000	0
113	20250213	165200	139017900	53000	53000	53000	53000	0
114	20250213	165100	139017900	53000	53000	53000	53000	0
115	20250213	165000	139017900	53000	53000	53000	53000	0
116	20250213	164900	139017900	53000	53000	53000	53000	0
117	20250213	164800	139017900	53000	53000	53000	53000	0
118	20250213	164700	139017900	53000	53000	53000	53000	0
119	20250213	164600	139017900	53000	53000	53000	53000	0
120	20250213	164500	139017900	53000	53000	53000	53000	0
121	20250213	164400	139017900	53000	53000	53000	53000	0
122	20250213	164300	139017900	53000	53000	53000	53000	189
123	20250213	164200	139017900	53000	53000	53000	53000	0
124	20250213	164100	139017900	53000	53000	53000	53000	0
125	20250213	164000	139017900	53000	53000	53000	53000	0
126	20250213	163900	139017900	53000	53000	53000	53000	0
127	20250213	163800	139017900	53000	53000	53000	53000	0
128	20250213	163700	139017900	53000	53000	53000	53000	0
129	20250213	163600	139017900	53000	53000	53000	53000	0
130	20250213	163500	139017900	53000	53000	53000	53000	0
131	20250213	163400	139017900	53000	53000	53000	53000	0
132	20250213	163300	139017900	53000	53000	53000	53000	0
133	20250213	163200	139017900	53000	53000	53000	53000	0
134	20250213	163100	139017900	53000	53000	53000	53000	0
135	20250213	163000	139017900	53000	53000	53000	53000	0
136	20250213	162900	139017900	53000	53000	53000	53000	0
137	20250213	162800	139017900	53000	53000	53000	53000	0
138	20250213	162700	139017900	53000	53000	53000	53000	0
139	20250213	162600	139017900	53000	53000	53000	53000	0
140	20250213	162500	139017900	53000	53000	53000	53000	0
141	20250213	162400	139017900	53000	53000	53000	53000	0
142	20250213	162300	139017900	53000	53000	53000	53000	0
143	20250213	162200	139017900	53000	53000	53000	53000	0
144	20250213	162100	139017900	53000	53000	53000	53000	0
145	20250213	162000	139017900	53000	53000	53000	53000	0
146	20250213	161900	139017900	53000	53000	53000	53000	0
147	20250213	161800	139017900	53000	53000	53000	53000	0
148	20250213	161700	139017900	53000	53000	53000	53000	0
149	20250213	161600	139017900	53000	53000	53000	53000	0
150	20250213	161500	139017900	53000	53000	53000	53000	0
151	20250213	161400	139017900	53000	53000	53000	53000	0
152	20250213	161300	139017900	53000	53000	53000	53000	189
153	20250213	161200	139017900	53000	53000	53000	53000	0
154	20250213	161100	139017900	53000	53000	53000	53000	0
155	20250213	161000	139017900	53000	53000	53000	53000	0
156	20250213	160900	139017900	53000	53000	53000	53000	0
157	20250213	160800	139017900	53000	53000	53000	53000	0
158	20250213	160700	139017900	53000	53000	53000	53000	0
159	20250213	160600	139017900	53000	53000	53000	53000	0
160	20250213	160500	139017900	53000	53000	53000	53000	0
161	20250213	160400	139017900	53000	53000	53000	53000	0
162	20250213	160300	139017900	53000	53000	53000	53000	0
163	20250213	160200	139017900	53000	53000	53000	53000	0
164	20250213	160100	139017900	53000	53000	53000	53000	0
165	20250213	160000	139017900	53000	53000	53000	53000	0
166	20250213	155900	139017900	53000	53000	53000	53000	0
167	20250213	155800	139017900	53000	53000	53000	53000	0
168	20250213	155700	139017900	53000	53000	53000	53000	0
169	20250213	155600	139017900	53000	53000	53000	53000	0
170	20250213	155500	139017900	53000	53000	53000	53000	0
171	20250213	155400	139017900	53000	53000	53000	53000	0
172	20250213	155300	139017900	53000	53000	53000	53000	0
173	20250213	155200	139017900	53000	53000	53000	53000	0
174	20250213	155100	139017900	53000	53000	53000	53000	0
175	20250213	155000	139017900	53000	53000	53000	53000	0
176	20250213	154900	139017900	53000	53000	53000	53000	0
177	20250213	154800	139017900	53000	53000	53000	53000	0
178	20250213	154700	139017900	53000	53000	53000	53000	0
179	20250213	154600	139017900	53000	53000	53000	53000	0
180	20250213	154500	139017900	53000	53000	53000	53000	0
181	20250213	154400	139017900	53000	53000	53000	53000	0
182	20250213	154300	139017900	53000	53000	53000	53000	189
183	20250213	154200	139017900	53000	53000	53000	53000	0
184	20250213	154100	139017900	53000	53000	53000	53000	0
185	20250213	154000	139017900	53000	53000	53000	53000	0
186	20250213	153900	139017900	53000	53000	53000	53000	0
187	20250213	153800	139017900	53000	53000	53000	53000	0
188	20250213	153700	139017900	53000	53000	53000	53000	0
189	20250213	153600	139017900	53000	53000	53000	53000	0
190	20250213	153500	139017900	53000	53000	53000	53000	0
191	20250213	153400	139017900	53000	53000	53000	53000	0
192	20250213	153300	139017900	53000	53000	53000	53000	0
193	20250213	153200	139017900	53000	53000	53000	53000	0
194	20250213	153100	139017900	53000	53000	53000	53000	0
195	20250213	153000	139017900	53000	53000	53000	53000	189
196	20250213	152900	129000900	52900	52900	52900	52900	0
197	20250213	152800	129000900	52900	52900	52900	52900	0
198	20250213	152700	129000900	52900	52900	52900	52900	0
199	20250213	152600	129000900	52900	52900	52900	52900	0
200	20250213	152500	129000900	52900	52900	52900	52900	0
201	20250213	152400	129000900	52900	52900	52900	52900	0
202	20250213	152300	129000900	52900	52900	52900	52900	0
203	20250213	152200	129000900	52900	52900	52900	52900	0
204	20250213	152100	129000900	52900	52900	52900	52900	0
205	20250213	152000	129000900	52900	52900	52900	52900	0
206	20250213	151900	129000900	52900	52900	52900	52900	0
207	20250213	151800	129000900	52900	52900	52900	52900	0
208	20250213	151700	129000900	52900	52600	52900	52600	13
209	20250213	151600	128315800	52700	52700	52700	52700	11
210	20250213	151500	127736100	53000	52700	53000	52700	28
211	20250213	151400	126258700	52500	52500	52500	52500	10
212	20250213	151300	125733700	52600	52600	52600	52600	0
213	20250213	151200	125733700	52600	52600	52600	52600	0
214	20250213	151100	125733700	52600	52600	52600	52600	8
215	20250213	151000	125312900	52700	52700	52700	52700	0
216	20250213	150900	125312900	52700	52700	52700	52700	0
217	20250213	150800	125312900	52700	52700	52700	52700	0
218	20250213	150700	125312900	52700	52700	52700	52700	0
219	20250213	150600	125312900	52700	52700	52700	52700	0
220	20250213	150500	125312900	52700	52700	52700	52700	0
221	20250213	150400	125312900	52700	52700	52700	52700	0
222	20250213	150300	125312900	52700	52700	52700	52700	0
223	20250213	150200	125312900	52700	52700	52700	52700	1
224	20250213	150100	125260200	52600	52600	52600	52600	2
225	20250213	150000	125155000	52600	52600	52600	52600	0
226	20250213	145900	125155000	52600	52600	52600	52600	0
227	20250213	145800	125155000	52600	52600	52600	52600	0
228	20250213	145700	125155000	52600	52600	52600	52600	0
229	20250213	145600	125155000	52600	52600	52600	52600	0
230	20250213	145500	125155000	52600	52600	52600	52600	0
231	20250213	145400	125155000	52600	52600	52600	52600	0
232	20250213	145300	125155000	52600	52600	52600	52600	0
233	20250213	145200	125155000	52600	52600	52600	52600	0
234	20250213	145100	125155000	52600	52600	52600	52600	0
235	20250213	145000	125155000	52600	52600	52600	52600	0
236	20250213	144900	125155000	52600	52600	52600	52600	0
237	20250213	144800	125155000	52600	52600	52600	52600	0
238	20250213	144700	125155000	52600	52600	52600	52600	0
239	20250213	144600	125155000	52600	52600	52600	52600	2
240	20250213	144500	125049800	52600	52600	52600	52600	0
241	20250213	144400	125049800	52600	52600	52600	52600	0
242	20250213	144300	125049800	52600	52600	52600	52600	0
243	20250213	144200	125049800	52600	52600	52600	52600	0
244	20250213	144100	125049800	52600	52600	52600	52600	14
245	20250213	144000	124313400	52700	52700	52700	52700	0
246	20250213	143900	124313400	52700	52700	52700	52700	0
247	20250213	143800	124313400	52700	52700	52700	52700	0
248	20250213	143700	124313400	52700	52700	52700	52700	0
249	20250213	143600	124313400	52700	52700	52700	52700	0
250	20250213	143500	124313400	52700	52700	52700	52700	0
251	20250213	143400	124313400	52700	52700	52700	52700	0
252	20250213	143300	124313400	52700	52700	52700	52700	0
253	20250213	143200	124313400	52700	52700	52700	52700	0
254	20250213	143100	124313400	52700	52700	52700	52700	0
255	20250213	143000	124313400	52700	52700	52700	52700	0
256	20250213	142900	124313400	52700	52700	52700	52700	0
257	20250213	142800	124313400	52700	52700	52700	52700	0
258	20250213	142700	124313400	52700	52700	52700	52700	0
259	20250213	142600	124313400	52700	52700	52700	52700	0
260	20250213	142500	124313400	52700	52700	52700	52700	0
261	20250213	142400	124313400	52700	52700	52700	52700	0
262	20250213	142300	124313400	52700	52700	52700	52700	0
263	20250213	142200	124313400	52700	52700	52700	52700	0
264	20250213	142100	124313400	52700	52700	52700	52700	0
265	20250213	142000	124313400	52700	52700	52700	52700	4
266	20250213	141900	124102600	52700	52700	52700	52700	0
267	20250213	141800	124102600	52700	52700	52700	52700	0
268	20250213	141700	124102600	52700	52700	52700	52700	0
269	20250213	141600	124102600	52700	52700	52700	52700	0
270	20250213	141500	124102600	52700	52700	52700	52700	294
271	20250213	141400	108608800	52700	52700	52700	52700	6
272	20250213	141300	108292600	52700	52700	52700	52700	0
273	20250213	141200	108292600	52700	52700	52700	52700	0
274	20250213	141100	108292600	52700	52700	52700	52700	0
275	20250213	141000	108292600	52700	52700	52700	52700	0
276	20250213	140900	108292600	52700	52700	52700	52700	0
277	20250213	140800	108292600	52700	52700	52700	52700	0
278	20250213	140700	108292600	52700	52700	52700	52700	0
279	20250213	140600	108292600	52700	52700	52700	52700	0
280	20250213	140500	108292600	52700	52700	52700	52700	0
281	20250213	140400	108292600	52700	52700	52700	52700	0
282	20250213	140300	108292600	52700	52700	52700	52700	0
283	20250213	140200	108292600	52700	52700	52700	52700	0
284	20250213	140100	108292600	52700	52700	52700	52700	0
285	20250213	140000	108292600	52700	52700	52700	52700	0
286	20250213	135900	108292600	52700	52700	52700	52700	0
287	20250213	135800	108292600	52700	52700	52700	52700	0
288	20250213	135700	108292600	52700	52700	52700	52700	0
289	20250213	135600	108292600	52700	52700	52700	52700	1
290	20250213	135500	108239900	52700	52700	52700	52700	0
291	20250213	135400	108239900	52700	52700	52700	52700	0
292	20250213	135300	108239900	52700	52700	52700	52700	0
293	20250213	135200	108239900	52700	52700	52700	52700	0
294	20250213	135100	108239900	52700	52700	52700	52700	0
295	20250213	135000	108239900	52700	52700	52700	52700	1
296	20250213	134900	108187200	52600	52600	52600	52600	0
297	20250213	134800	108187200	52600	52600	52600	52600	0
298	20250213	134700	108187200	52600	52600	52600	52600	1
299	20250213	134600	108134600	52700	52700	52700	52700	1
300	20250213	134500	108081900	52700	52700	52700	52700	0
301	20250213	134400	108081900	52700	52700	52700	52700	0
302	20250213	134300	108081900	52700	52700	52700	52700	4
303	20250213	134200	107871100	52700	52700	52700	52700	0
304	20250213	134100	107871100	52700	52700	52700	52700	0
305	20250213	134000	107871100	52700	52700	52700	52700	0
306	20250213	133900	107871100	52700	52700	52700	52700	0
307	20250213	133800	107871100	52700	52700	52700	52700	0
308	20250213	133700	107871100	52700	52700	52700	52700	0
309	20250213	133600	107871100	52700	52700	52700	52700	0
310	20250213	133500	107871100	52700	52700	52700	52700	0
311	20250213	133400	107871100	52700	52700	52700	52700	0
312	20250213	133300	107871100	52700	52700	52700	52700	0
313	20250213	133200	107871100	52700	52700	52700	52700	0
314	20250213	133100	107871100	52700	52700	52700	52700	0
315	20250213	133000	107871100	52700	52700	52700	52700	4
316	20250213	132900	107660300	52700	52700	52700	52700	0
317	20250213	132800	107660300	52700	52700	52700	52700	0
318	20250213	132700	107660300	52700	52700	52700	52700	0
319	20250213	132600	107660300	52700	52700	52700	52700	0
320	20250213	132500	107660300	52700	52700	52700	52700	0
321	20250213	132400	107660300	52700	52700	52700	52700	0
322	20250213	132300	107660300	52700	52700	52700	52700	0
323	20250213	132200	107660300	52700	52700	52700	52700	0
324	20250213	132100	107660300	52700	52700	52700	52700	1
325	20250213	132000	107607600	52500	52500	52500	52500	2
326	20250213	131900	107502600	52600	52600	52600	52600	5
327	20250213	131800	107239600	52700	52700	52700	52700	0
328	20250213	131700	107239600	52700	52700	52700	52700	1
329	20250213	131600	107186900	52700	52700	52700	52700	0
330	20250213	131500	107186900	52700	52700	52700	52700	0
331	20250213	131400	107186900	52700	52700	52700	52700	2
332	20250213	131300	107081500	52700	52700	52700	52700	0
333	20250213	131200	107081500	52700	52700	52700	52700	1
334	20250213	131100	107028800	52600	52600	52600	52600	1
335	20250213	131000	106976200	52600	52600	52600	52600	0
336	20250213	130900	106976200	52600	52600	52600	52600	0
337	20250213	130800	106976200	52600	52600	52600	52600	0
338	20250213	130700	106976200	52600	52600	52600	52600	1
339	20250213	130600	106923600	52600	52600	52600	52600	0
340	20250213	130500	106923600	52600	52600	52600	52600	0
341	20250213	130400	106923600	52600	52600	52600	52600	0
342	20250213	130300	106923600	52600	52600	52600	52600	0
343	20250213	130200	106923600	52600	52500	52700	52500	17
344	20250213	130100	106029300	52600	52600	52600	52600	0
345	20250213	130000	106029300	52600	52600	52600	52600	0
346	20250213	125900	106029300	52600	52600	52600	52600	0
347	20250213	125800	106029300	52600	52600	52600	52600	0
348	20250213	125700	106029300	52600	52600	52600	52600	0
349	20250213	125600	106029300	52600	52600	52600	52600	0
350	20250213	125500	106029300	52600	52600	52600	52600	0
351	20250213	125400	106029300	52600	52600	52600	52600	0
352	20250213	125300	106029300	52600	52600	52600	52600	0
353	20250213	125200	106029300	52600	52800	52800	52600	6
354	20250213	125100	105713500	52700	52800	52800	52700	501
355	20250213	125000	79310700	52900	52900	52900	52900	0
356	20250213	124900	79310700	52900	52900	52900	52900	0
357	20250213	124800	79310700	52900	52900	52900	52900	0
358	20250213	124700	79310700	52900	52900	52900	52900	0
359	20250213	124600	79310700	52900	52900	52900	52900	0
360	20250213	124500	79310700	52900	52900	52900	52900	0
361	20250213	124400	79310700	52900	52900	52900	52900	0
362	20250213	124300	79310700	52900	52900	52900	52900	0
363	20250213	124200	79310700	52900	52900	52900	52900	0
364	20250213	124100	79310700	52900	52900	52900	52900	0
365	20250213	124000	79310700	52900	52900	52900	52900	0
366	20250213	123900	79310700	52900	52900	52900	52900	1
367	20250213	123800	79257800	52700	52900	52900	52700	1028
368	20250213	123700	24979200	53100	53100	53100	53100	0
369	20250213	123600	24979200	53100	53100	53100	53100	0
370	20250213	123500	24979200	53100	53100	53100	53100	0
371	20250213	123400	24979200	53100	53100	53100	53100	0
372	20250213	123300	24979200	53100	53100	53100	53100	0
373	20250213	123200	24979200	53100	53100	53100	53100	1
374	20250213	123100	24926100	52800	52800	52800	52800	0
375	20250213	123000	24926100	52800	52800	52800	52800	0
376	20250213	122900	24926100	52800	52800	52800	52800	0
377	20250213	122800	24926100	52800	52800	52800	52800	0
378	20250213	122700	24926100	52800	52800	52800	52800	0
379	20250213	122600	24926100	52800	52800	52800	52800	0
380	20250213	122500	24926100	52800	52800	52800	52800	0
381	20250213	122400	24926100	52800	52800	52800	52800	0
382	20250213	122300	24926100	52800	52800	52800	52800	0
383	20250213	122200	24926100	52800	52800	52800	52800	0
384	20250213	122100	24926100	52800	52800	52800	52800	0
385	20250213	122000	24926100	52800	52800	52800	52800	0
386	20250213	121900	24926100	52800	52800	52800	52800	0
387	20250213	121800	24926100	52800	52800	52800	52800	0
388	20250213	121700	24926100	52800	52800	52800	52800	0
389	20250213	121600	24926100	52800	52800	52800	52800	0
390	20250213	121500	24926100	52800	52800	52800	52800	0
391	20250213	121400	24926100	52800	52800	52800	52800	0
392	20250213	121300	24926100	52800	52800	52800	52800	0
393	20250213	121200	24926100	52800	52800	52800	52800	0
394	20250213	121100	24926100	52800	52900	52900	52800	250
395	20250213	121000	11722100	52900	52900	52900	52900	0
396	20250213	120900	11722100	52900	52900	52900	52900	1
397	20250213	120800	11669200	53200	53200	53200	53200	0
398	20250213	120700	11669200	53200	53200	53200	53200	0
399	20250213	120600	11669200	53200	53200	53200	53200	0
400	20250213	120500	11669200	53200	53200	53200	53200	0
401	20250213	120400	11669200	53200	53200	53200	53200	0
402	20250213	120300	11669200	53200	53200	53200	53200	0
403	20250213	120200	11669200	53200	53200	53200	53200	0
404	20250213	120100	11669200	53200	53200	53200	53200	0
405	20250213	120000	11669200	53200	53200	53200	53200	0
406	20250213	115900	11669200	53200	53200	53200	53200	0
407	20250213	115800	11669200	53200	53200	53200	53200	0
408	20250213	115700	11669200	53200	53200	53200	53200	0
409	20250213	115600	11669200	53200	53200	53200	53200	0
410	20250213	115500	11669200	53200	53200	53200	53200	0
411	20250213	115400	11669200	53200	53200	53200	53200	0
412	20250213	115300	11669200	53200	53200	53200	53200	0
413	20250213	115200	11669200	53200	53200	53200	53200	0
414	20250213	115100	11669200	53200	53200	53200	53200	0
415	20250213	115000	11669200	53200	53200	53200	53200	0
416	20250213	114900	11669200	53200	53200	53200	53200	0
417	20250213	114800	11669200	53200	53200	53200	53200	0
418	20250213	114700	11669200	53200	53200	53200	53200	0
419	20250213	114600	11669200	53200	53200	53200	53200	0
420	20250213	114500	11669200	53200	53200	53200	53200	0
421	20250213	114400	11669200	53200	53200	53200	53200	0
422	20250213	114300	11669200	53200	53200	53200	53200	1
423	20250213	114200	11616000	53100	53100	53100	53100	0
424	20250213	114100	11616000	53100	53100	53100	53100	0
425	20250213	114000	11616000	53100	53100	53100	53100	0
426	20250213	113900	11616000	53100	53100	53100	53100	0
427	20250213	113800	11616000	53100	53100	53100	53100	0
428	20250213	113700	11616000	53100	53100	53100	53100	0
429	20250213	113600	11616000	53100	53100	53100	53100	0
430	20250213	113500	11616000	53100	53100	53100	53100	0
431	20250213	113400	11616000	53100	53100	53100	53100	0
432	20250213	113300	11616000	53100	53100	53100	53100	0
433	20250213	113200	11616000	53100	53100	53100	53100	0
434	20250213	113100	11616000	53100	53100	53100	53100	0
435	20250213	113000	11616000	53100	53100	53100	53100	0
436	20250213	112900	11616000	53100	53100	53100	53100	0
437	20250213	112800	11616000	53100	53100	53100	53100	0
438	20250213	112700	11616000	53100	53100	53100	53100	0
439	20250213	112600	11616000	53100	53100	53100	53100	0
440	20250213	112500	11616000	53100	53100	53100	53100	0
441	20250213	112400	11616000	53100	53100	53100	53100	1
442	20250213	112300	11562900	52900	52900	52900	52900	0
443	20250213	112200	11562900	52900	52900	52900	52900	0
444	20250213	112100	11562900	52900	52900	52900	52900	0
445	20250213	112000	11562900	52900	52900	52900	52900	0
446	20250213	111900	11562900	52900	52900	52900	52900	0
447	20250213	111800	11562900	52900	52900	52900	52900	0
448	20250213	111700	11562900	52900	52900	52900	52900	0
449	20250213	111600	11562900	52900	52900	52900	52900	0
450	20250213	111500	11562900	52900	52900	52900	52900	0
451	20250213	111400	11562900	52900	52900	52900	52900	0
452	20250213	111300	11562900	52900	52900	52900	52900	0
453	20250213	111200	11562900	52900	52900	52900	52900	0
454	20250213	111100	11562900	52900	52900	52900	52900	0
455	20250213	111000	11562900	52900	52900	52900	52900	0
456	20250213	110900	11562900	52900	52900	52900	52900	1
457	20250213	110800	11510000	53100	53100	53100	53100	0
458	20250213	110700	11510000	53100	53100	53100	53100	0
459	20250213	110600	11510000	53100	53100	53100	53100	0
460	20250213	110500	11510000	53100	53100	53100	53100	0
461	20250213	110400	11510000	53100	53100	53100	53100	0
462	20250213	110300	11510000	53100	53100	53100	53100	0
463	20250213	110200	11510000	53100	53100	53100	53100	0
464	20250213	110100	11510000	53100	53100	53100	53100	0
465	20250213	110000	11510000	53100	53100	53100	53100	0
466	20250213	105900	11510000	53100	53100	53100	53100	0
467	20250213	105800	11510000	53100	53100	53100	53100	0
468	20250213	105700	11510000	53100	53100	53100	53100	0
469	20250213	105600	11510000	53100	53100	53100	53100	0
470	20250213	105500	11510000	53100	53100	53100	53100	0
471	20250213	105400	11510000	53100	53100	53100	53100	0
472	20250213	105300	11510000	53100	53100	53100	53100	0
473	20250213	105200	11510000	53100	53100	53100	53100	0
474	20250213	105100	11510000	53100	53100	53100	53100	0
475	20250213	105000	11510000	53100	53100	53100	53100	2
476	20250213	104900	11403800	53200	53200	53200	53200	0
477	20250213	104800	11403800	53200	53200	53200	53200	0
478	20250213	104700	11403800	53200	53200	53200	53200	0
479	20250213	104600	11403800	53200	53200	53200	53200	0
480	20250213	104500	11403800	53200	53000	53200	53000	2
481	20250213	104400	11297600	53000	53000	53000	53000	0
482	20250213	104300	11297600	53000	53000	53000	53000	0
483	20250213	104200	11297600	53000	53000	53000	53000	0
484	20250213	104100	11297600	53000	53000	53000	53000	0
485	20250213	104000	11297600	53000	53000	53000	53000	0
486	20250213	103900	11297600	53000	53000	53000	53000	0
487	20250213	103800	11297600	53000	53000	53000	53000	0
488	20250213	103700	11297600	53000	53000	53000	53000	0
489	20250213	103600	11297600	53000	53000	53000	53000	0
490	20250213	103500	11297600	53000	53000	53000	53000	0
491	20250213	103400	11297600	53000	53000	53000	53000	0
492	20250213	103300	11297600	53000	53000	53000	53000	0
493	20250213	103200	11297600	53000	53000	53000	53000	0
494	20250213	103100	11297600	53000	53000	53000	53000	0
495	20250213	103000	11297600	53000	53000	53000	53000	0
496	20250213	102900	11297600	53000	53000	53000	53000	0
497	20250213	102800	11297600	53000	53000	53000	53000	0
498	20250213	102700	11297600	53000	53000	53000	53000	0
499	20250213	102600	11297600	53000	53000	53000	53000	0
500	20250213	102500	11297600	53000	53000	53000	53000	0
501	20250213	102400	11297600	53000	53000	53000	53000	0
502	20250213	102300	11297600	53000	53000	53000	53000	0
503	20250213	102200	11297600	53000	53000	53000	53000	0
504	20250213	102100	11297600	53000	53000	53000	53000	0
505	20250213	102000	11297600	53000	53000	53000	53000	0
506	20250213	101900	11297600	53000	53000	53000	53000	0
507	20250213	101800	11297600	53000	53000	53000	53000	0
508	20250213	101700	11297600	53000	53000	53000	53000	0
509	20250213	101600	11297600	53000	53000	53000	53000	0
510	20250213	101500	11297600	53000	53000	53000	53000	0
511	20250213	101400	11297600	53000	53000	53000	53000	0
512	20250213	101300	11297600	53000	53000	53000	53000	0
513	20250213	101200	11297600	53000	53000	53000	53000	0
514	20250213	101100	11297600	53000	53000	53000	53000	0
515	20250213	101000	11297600	53000	53000	53000	53000	0
516	20250213	100900	11297600	53000	53100	53300	53000	8
517	20250213	100800	10872900	53000	53000	53000	53000	1
518	20250213	100700	10819900	53000	53000	53000	53000	0
519	20250213	100600	10819900	53000	53000	53000	53000	0
520	20250213	100500	10819900	53000	53000	53000	53000	7
521	20250213	100400	10448900	53100	53100	53100	53100	0
522	20250213	100300	10448900	53100	53100	53100	53100	0
523	20250213	100200	10448900	53100	53100	53100	53100	0
524	20250213	100100	10448900	53100	53100	53100	53100	0
525	20250213	100000	10448900	53100	53000	53200	53000	15
526	20250213	095900	9652700	52900	52900	52900	52900	0
527	20250213	095800	9652700	52900	52900	52900	52900	0
528	20250213	095700	9652700	52900	52900	52900	52900	0
529	20250213	095600	9652700	52900	52900	52900	52900	0
530	20250213	095500	9652700	52900	52900	52900	52900	0
531	20250213	095400	9652700	52900	52900	52900	52900	7
532	20250213	095300	9282400	52900	52800	52900	52800	2
533	20250213	095200	9176700	52800	53000	53000	52800	140
534	20250213	095100	1758100	53100	53100	53100	53100	0
535	20250213	095000	1758100	53100	53100	53100	53100	0
536	20250213	094900	1758100	53100	53100	53100	53100	0
537	20250213	094800	1758100	53100	53100	53100	53100	7
538	20250213	094700	1386400	53300	53300	53300	53300	1
539	20250213	094600	1333100	53400	53400	53400	53400	0
540	20250213	094500	1333100	53400	53400	53400	53400	0
541	20250213	094400	1333100	53400	53400	53400	53400	0
542	20250213	094300	1333100	53400	53400	53400	53400	0
543	20250213	094200	1333100	53400	53400	53400	53400	0
544	20250213	094100	1333100	53400	53400	53400	53400	0
545	20250213	094000	1333100	53400	53400	53400	53400	0
546	20250213	093900	1333100	53400	53400	53400	53400	0
547	20250213	093800	1333100	53400	53400	53400	53400	0
548	20250213	093700	1333100	53400	53400	53400	53400	0
549	20250213	093600	1333100	53400	53400	53400	53400	0
550	20250213	093500	1333100	53400	53400	53400	53400	0
551	20250213	093400	1333100	53400	53400	53400	53400	0
552	20250213	093300	1333100	53400	53400	53400	53400	0
553	20250213	093200	1333100	53400	53400	53400	53400	0
554	20250213	093100	1333100	53400	53400	53400	53400	0
555	20250213	093000	1333100	53400	53400	53400	53400	0
556	20250213	092900	1333100	53400	53400	53400	53400	0
557	20250213	092800	1333100	53400	53400	53400	53400	0
558	20250213	092700	1333100	53400	53400	53400	53400	0
559	20250213	092600	1333100	53400	53400	53400	53400	0
560	20250213	092500	1333100	53400	53400	53400	53400	0
561	20250213	092400	1333100	53400	53400	53400	53400	0
562	20250213	092300	1333100	53400	53400	53400	53400	0
563	20250213	092200	1333100	53400	53400	53400	53400	0
564	20250213	092100	1333100	53400	53400	53400	53400	2
565	20250213	092000	1226300	53600	53600	53600	53600	0
566	20250213	091900	1226300	53600	53600	53600	53600	0
567	20250213	091800	1226300	53600	53600	53600	53600	0
568	20250213	091700	1226300	53600	53600	53600	53600	0
569	20250213	091600	1226300	53600	53600	53600	53600	0
570	20250213	091500	1226300	53600	53600	53600	53600	0
571	20250213	091400	1226300	53600	53600	53600	53600	0
572	20250213	091300	1226300	53600	53600	53600	53600	0
573	20250213	091200	1226300	53600	53200	53600	53200	18
574	20250213	091100	266500	53200	53200	53200	53200	0
575	20250213	091000	266500	53200	53200	53200	53200	0
576	20250213	090900	266500	53200	53200	53200	53200	0
577	20250213	090800	266500	53200	53200	53200	53200	3
578	20250213	090700	106900	53800	53800	53800	53800	0
579	20250213	090600	106900	53800	53800	53800	53800	0
580	20250213	090500	106900	53800	53800	53800	53800	0
581	20250213	090400	106900	53800	53800	53800	53800	0
582	20250213	090300	106900	53800	53800	53800	53800	0
583	20250213	090200	106900	53800	53800	53800	53800	0
584	20250213	090100	106900	53800	53800	53800	53800	0
585	20250213	090000	106900	53800	53100	53800	53100	2