KissMeData/004700/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	184300	92945000	53400	53400	53400	53400	159
3	20250214	184200	92945000	53400	53400	53400	53400	0
4	20250214	184100	92945000	53400	53400	53400	53400	0
5	20250214	184000	92945000	53400	53400	53400	53400	0
6	20250214	183900	92945000	53400	53400	53400	53400	0
7	20250214	183800	92945000	53400	53400	53400	53400	0
8	20250214	183700	92945000	53400	53400	53400	53400	0
9	20250214	183600	92945000	53400	53400	53400	53400	0
10	20250214	183500	92945000	53400	53400	53400	53400	0
11	20250214	183400	92945000	53400	53400	53400	53400	0
12	20250214	183300	92945000	53400	53400	53400	53400	0
13	20250214	183200	92945000	53400	53400	53400	53400	0
14	20250214	183100	92945000	53400	53400	53400	53400	0
15	20250214	183000	92945000	53400	53400	53400	53400	0
16	20250214	182900	92945000	53400	53400	53400	53400	0
17	20250214	182800	92945000	53400	53400	53400	53400	0
18	20250214	182700	92945000	53400	53400	53400	53400	0
19	20250214	182600	92945000	53400	53400	53400	53400	0
20	20250214	182500	92945000	53400	53400	53400	53400	0
21	20250214	182400	92945000	53400	53400	53400	53400	0
22	20250214	182300	92945000	53400	53400	53400	53400	0
23	20250214	182200	92945000	53400	53400	53400	53400	0
24	20250214	182100	92945000	53400	53400	53400	53400	0
25	20250214	182000	92945000	53400	53400	53400	53400	0
26	20250214	181900	92945000	53400	53400	53400	53400	0
27	20250214	181800	92945000	53400	53400	53400	53400	0
28	20250214	181700	92945000	53400	53400	53400	53400	0
29	20250214	181600	92945000	53400	53400	53400	53400	0
30	20250214	181500	92945000	53400	53400	53400	53400	0
31	20250214	181400	92945000	53400	53400	53400	53400	0
32	20250214	181300	92945000	53400	53400	53400	53400	159
33	20250214	181200	92945000	53400	53400	53400	53400	0
34	20250214	181100	92945000	53400	53400	53400	53400	0
35	20250214	181000	92945000	53400	53400	53400	53400	0
36	20250214	180900	92945000	53400	53400	53400	53400	0
37	20250214	180800	92945000	53400	53400	53400	53400	0
38	20250214	180700	92945000	53400	53400	53400	53400	0
39	20250214	180600	92945000	53400	53400	53400	53400	0
40	20250214	180500	92945000	53400	53400	53400	53400	0
41	20250214	180400	92945000	53400	53400	53400	53400	0
42	20250214	180300	92945000	53400	53400	53400	53400	0
43	20250214	180200	92945000	53400	53400	53400	53400	0
44	20250214	180100	92945000	53400	53400	53400	53400	0
45	20250214	180000	92945000	53400	53400	53400	53400	0
46	20250214	175900	92945000	53400	53400	53400	53400	0
47	20250214	175800	92945000	53400	53400	53400	53400	0
48	20250214	175700	92945000	53400	53400	53400	53400	0
49	20250214	175600	92945000	53400	53400	53400	53400	0
50	20250214	175500	92945000	53400	53400	53400	53400	0
51	20250214	175400	92945000	53400	53400	53400	53400	0
52	20250214	175300	92945000	53400	53400	53400	53400	0
53	20250214	175200	92945000	53400	53400	53400	53400	0
54	20250214	175100	92945000	53400	53400	53400	53400	0
55	20250214	175000	92945000	53400	53400	53400	53400	0
56	20250214	174900	92945000	53400	53400	53400	53400	0
57	20250214	174800	92945000	53400	53400	53400	53400	0
58	20250214	174700	92945000	53400	53400	53400	53400	0
59	20250214	174600	92945000	53400	53400	53400	53400	0
60	20250214	174500	92945000	53400	53400	53400	53400	0
61	20250214	174400	92945000	53400	53400	53400	53400	0
62	20250214	174300	92945000	53400	53400	53400	53400	159
63	20250214	174200	92945000	53400	53400	53400	53400	0
64	20250214	174100	92945000	53400	53400	53400	53400	0
65	20250214	174000	92945000	53400	53400	53400	53400	0
66	20250214	173900	92945000	53400	53400	53400	53400	0
67	20250214	173800	92945000	53400	53400	53400	53400	0
68	20250214	173700	92945000	53400	53400	53400	53400	0
69	20250214	173600	92945000	53400	53400	53400	53400	0
70	20250214	173500	92945000	53400	53400	53400	53400	0
71	20250214	173400	92945000	53400	53400	53400	53400	0
72	20250214	173300	92945000	53400	53400	53400	53400	0
73	20250214	173200	92945000	53400	53400	53400	53400	0
74	20250214	173100	92945000	53400	53400	53400	53400	0
75	20250214	173000	92945000	53400	53400	53400	53400	0
76	20250214	172900	92945000	53400	53400	53400	53400	0
77	20250214	172800	92945000	53400	53400	53400	53400	0
78	20250214	172700	92945000	53400	53400	53400	53400	0
79	20250214	172600	92945000	53400	53400	53400	53400	0
80	20250214	172500	92945000	53400	53400	53400	53400	0
81	20250214	172400	92945000	53400	53400	53400	53400	0
82	20250214	172300	92945000	53400	53400	53400	53400	0
83	20250214	172200	92945000	53400	53400	53400	53400	0
84	20250214	172100	92945000	53400	53400	53400	53400	0
85	20250214	172000	92945000	53400	53400	53400	53400	0
86	20250214	171900	92945000	53400	53400	53400	53400	0
87	20250214	171800	92945000	53400	53400	53400	53400	0
88	20250214	171700	92945000	53400	53400	53400	53400	0
89	20250214	171600	92945000	53400	53400	53400	53400	0
90	20250214	171500	92945000	53400	53400	53400	53400	0
91	20250214	171400	92945000	53400	53400	53400	53400	0
92	20250214	171300	92945000	53400	53400	53400	53400	159
93	20250214	171200	92945000	53400	53400	53400	53400	0
94	20250214	171100	92945000	53400	53400	53400	53400	0
95	20250214	171000	92945000	53400	53400	53400	53400	0
96	20250214	170900	92945000	53400	53400	53400	53400	0
97	20250214	170800	92945000	53400	53400	53400	53400	0
98	20250214	170700	92945000	53400	53400	53400	53400	0
99	20250214	170600	92945000	53400	53400	53400	53400	0
100	20250214	170500	92945000	53400	53400	53400	53400	0
101	20250214	170400	92945000	53400	53400	53400	53400	0
102	20250214	170300	92945000	53400	53400	53400	53400	0
103	20250214	170200	92945000	53400	53400	53400	53400	0
104	20250214	170100	92945000	53400	53400	53400	53400	0
105	20250214	170000	92945000	53400	53400	53400	53400	0
106	20250214	165900	92945000	53400	53400	53400	53400	0
107	20250214	165800	92945000	53400	53400	53400	53400	0
108	20250214	165700	92945000	53400	53400	53400	53400	0
109	20250214	165600	92945000	53400	53400	53400	53400	0
110	20250214	165500	92945000	53400	53400	53400	53400	0
111	20250214	165400	92945000	53400	53400	53400	53400	0
112	20250214	165300	92945000	53400	53400	53400	53400	0
113	20250214	165200	92945000	53400	53400	53400	53400	0
114	20250214	165100	92945000	53400	53400	53400	53400	0
115	20250214	165000	92945000	53400	53400	53400	53400	0
116	20250214	164900	92945000	53400	53400	53400	53400	0
117	20250214	164800	92945000	53400	53400	53400	53400	0
118	20250214	164700	92945000	53400	53400	53400	53400	0
119	20250214	164600	92945000	53400	53400	53400	53400	0
120	20250214	164500	92945000	53400	53400	53400	53400	0
121	20250214	164400	92945000	53400	53400	53400	53400	0
122	20250214	164300	92945000	53400	53400	53400	53400	159
123	20250214	164200	92945000	53400	53400	53400	53400	0
124	20250214	164100	92945000	53400	53400	53400	53400	0
125	20250214	164000	92945000	53400	53400	53400	53400	0
126	20250214	163900	92945000	53400	53400	53400	53400	0
127	20250214	163800	92945000	53400	53400	53400	53400	0
128	20250214	163700	92945000	53400	53400	53400	53400	0
129	20250214	163600	92945000	53400	53400	53400	53400	0
130	20250214	163500	92945000	53400	53400	53400	53400	0
131	20250214	163400	92945000	53400	53400	53400	53400	0
132	20250214	163300	92945000	53400	53400	53400	53400	0
133	20250214	163200	92945000	53400	53400	53400	53400	0
134	20250214	163100	92945000	53400	53400	53400	53400	0
135	20250214	163000	92945000	53400	53400	53400	53400	0
136	20250214	162900	92945000	53400	53400	53400	53400	0
137	20250214	162800	92945000	53400	53400	53400	53400	0
138	20250214	162700	92945000	53400	53400	53400	53400	0
139	20250214	162600	92945000	53400	53400	53400	53400	0
140	20250214	162500	92945000	53400	53400	53400	53400	0
141	20250214	162400	92945000	53400	53400	53400	53400	0
142	20250214	162300	92945000	53400	53400	53400	53400	0
143	20250214	162200	92945000	53400	53400	53400	53400	0
144	20250214	162100	92945000	53400	53400	53400	53400	0
145	20250214	162000	92945000	53400	53400	53400	53400	0
146	20250214	161900	92945000	53400	53400	53400	53400	0
147	20250214	161800	92945000	53400	53400	53400	53400	0
148	20250214	161700	92945000	53400	53400	53400	53400	0
149	20250214	161600	92945000	53400	53400	53400	53400	0
150	20250214	161500	92945000	53400	53400	53400	53400	0
151	20250214	161400	92945000	53400	53400	53400	53400	0
152	20250214	161300	92945000	53400	53400	53400	53400	159
153	20250214	161200	92945000	53400	53400	53400	53400	0
154	20250214	161100	92945000	53400	53400	53400	53400	0
155	20250214	161000	92945000	53400	53400	53400	53400	0
156	20250214	160900	92945000	53400	53400	53400	53400	0
157	20250214	160800	92945000	53400	53400	53400	53400	0
158	20250214	160700	92945000	53400	53400	53400	53400	0
159	20250214	160600	92945000	53400	53400	53400	53400	0
160	20250214	160500	92945000	53400	53400	53400	53400	0
161	20250214	160400	92945000	53400	53400	53400	53400	0
162	20250214	160300	92945000	53400	53400	53400	53400	0
163	20250214	160200	92945000	53400	53400	53400	53400	0
164	20250214	160100	92945000	53400	53400	53400	53400	0
165	20250214	160000	92945000	53400	53400	53400	53400	0
166	20250214	155900	92945000	53400	53400	53400	53400	0
167	20250214	155800	92945000	53400	53400	53400	53400	0
168	20250214	155700	92945000	53400	53400	53400	53400	0
169	20250214	155600	92945000	53400	53400	53400	53400	0
170	20250214	155500	92945000	53400	53400	53400	53400	0
171	20250214	155400	92945000	53400	53400	53400	53400	0
172	20250214	155300	92945000	53400	53400	53400	53400	0
173	20250214	155200	92945000	53400	53400	53400	53400	0
174	20250214	155100	92945000	53400	53400	53400	53400	0
175	20250214	155000	92945000	53400	53400	53400	53400	0
176	20250214	154900	92945000	53400	53400	53400	53400	0
177	20250214	154800	92945000	53400	53400	53400	53400	0
178	20250214	154700	92945000	53400	53400	53400	53400	0
179	20250214	154600	92945000	53400	53400	53400	53400	0
180	20250214	154500	92945000	53400	53400	53400	53400	0
181	20250214	154400	92945000	53400	53400	53400	53400	0
182	20250214	154300	92945000	53400	53400	53400	53400	159
183	20250214	154200	92945000	53400	53400	53400	53400	0
184	20250214	154100	92945000	53400	53400	53400	53400	0
185	20250214	154000	92945000	53400	53400	53400	53400	0
186	20250214	153900	92945000	53400	53400	53400	53400	0
187	20250214	153800	92945000	53400	53400	53400	53400	0
188	20250214	153700	92945000	53400	53400	53400	53400	0
189	20250214	153600	92945000	53400	53400	53400	53400	0
190	20250214	153500	92945000	53400	53400	53400	53400	0
191	20250214	153400	92945000	53400	53400	53400	53400	0
192	20250214	153300	92945000	53400	53400	53400	53400	0
193	20250214	153200	92945000	53400	53400	53400	53400	0
194	20250214	153100	92945000	53400	53400	53400	53400	0
195	20250214	153000	92945000	53400	53400	53400	53400	159
196	20250214	152900	84454400	53400	53400	53400	53400	0
197	20250214	152800	84454400	53400	53400	53400	53400	0
198	20250214	152700	84454400	53400	53400	53400	53400	0
199	20250214	152600	84454400	53400	53400	53400	53400	0
200	20250214	152500	84454400	53400	53400	53400	53400	0
201	20250214	152400	84454400	53400	53400	53400	53400	0
202	20250214	152300	84454400	53400	53400	53400	53400	0
203	20250214	152200	84454400	53400	53400	53400	53400	0
204	20250214	152100	84454400	53400	53400	53400	53400	0
205	20250214	152000	84454400	53400	53400	53400	53400	0
206	20250214	151900	84454400	53400	52800	53500	52800	111
207	20250214	151800	78563300	52700	52800	52800	52700	11
208	20250214	151700	77983500	52600	52600	52600	52600	0
209	20250214	151600	77983500	52600	52600	52600	52600	0
210	20250214	151500	77983500	52600	52600	52600	52600	1
211	20250214	151400	77930900	52700	52700	52700	52700	0
212	20250214	151300	77930900	52700	52700	52700	52700	0
213	20250214	151200	77930900	52700	52700	52700	52700	100
214	20250214	151100	72660900	52700	52700	52700	52700	0
215	20250214	151000	72660900	52700	52700	52700	52700	0
216	20250214	150900	72660900	52700	52700	52700	52700	0
217	20250214	150800	72660900	52700	52700	52700	52700	0
218	20250214	150700	72660900	52700	52700	52700	52700	0
219	20250214	150600	72660900	52700	52700	52700	52700	1
220	20250214	150500	72608200	52800	52800	52800	52800	0
221	20250214	150400	72608200	52800	52800	52800	52800	1
222	20250214	150300	72555400	52600	52600	52600	52600	0
223	20250214	150200	72555400	52600	52600	52600	52600	1
224	20250214	150100	72502800	52700	52700	52700	52700	0
225	20250214	150000	72502800	52700	52700	52700	52700	0
226	20250214	145900	72502800	52700	52700	52700	52700	0
227	20250214	145800	72502800	52700	52700	52700	52700	0
228	20250214	145700	72502800	52700	52700	52700	52700	0
229	20250214	145600	72502800	52700	52700	52700	52700	0
230	20250214	145500	72502800	52700	52700	52700	52700	0
231	20250214	145400	72502800	52700	52700	52700	52700	0
232	20250214	145300	72502800	52700	52700	52700	52700	18
233	20250214	145200	71554200	52600	52600	52600	52600	0
234	20250214	145100	71554200	52600	52600	52600	52600	0
235	20250214	145000	71554200	52600	52600	52600	52600	1
236	20250214	144900	71501600	52600	52600	52600	52600	0
237	20250214	144800	71501600	52600	52600	52600	52600	0
238	20250214	144700	71501600	52600	52600	52600	52600	0
239	20250214	144600	71501600	52600	52600	52600	52600	0
240	20250214	144500	71501600	52600	52600	52600	52600	100
241	20250214	144400	66241600	52700	52700	52700	52700	0
242	20250214	144300	66241600	52700	52700	52700	52700	0
243	20250214	144200	66241600	52700	52700	52700	52700	0
244	20250214	144100	66241600	52700	52700	52700	52700	0
245	20250214	144000	66241600	52700	52700	52700	52700	0
246	20250214	143900	66241600	52700	52700	52700	52700	0
247	20250214	143800	66241600	52700	52600	52700	52600	23
248	20250214	143700	65029600	52700	52700	52700	52700	0
249	20250214	143600	65029600	52700	52700	52700	52700	0
250	20250214	143500	65029600	52700	52700	52700	52700	0
251	20250214	143400	65029600	52700	52700	52700	52700	0
252	20250214	143300	65029600	52700	52700	52700	52700	0
253	20250214	143200	65029600	52700	52700	52700	52700	0
254	20250214	143100	65029600	52700	52700	52700	52700	0
255	20250214	143000	65029600	52700	52700	52700	52700	0
256	20250214	142900	65029600	52700	52700	52700	52700	0
257	20250214	142800	65029600	52700	52700	52700	52700	0
258	20250214	142700	65029600	52700	52700	52700	52700	0
259	20250214	142600	65029600	52700	52700	52700	52700	1
260	20250214	142500	64976900	52700	52700	52700	52700	0
261	20250214	142400	64976900	52700	52700	52700	52700	0
262	20250214	142300	64976900	52700	52700	52700	52700	0
263	20250214	142200	64976900	52700	52700	52700	52700	0
264	20250214	142100	64976900	52700	52700	52700	52700	0
265	20250214	142000	64976900	52700	52700	52700	52700	0
266	20250214	141900	64976900	52700	52700	52700	52700	0
267	20250214	141800	64976900	52700	52700	52700	52700	0
268	20250214	141700	64976900	52700	52700	52700	52700	0
269	20250214	141600	64976900	52700	52700	52700	52700	0
270	20250214	141500	64976900	52700	52700	52700	52700	0
271	20250214	141400	64976900	52700	52700	52700	52700	10
272	20250214	141300	64449900	52700	52700	52700	52700	1
273	20250214	141200	64397200	52700	52700	52700	52700	0
274	20250214	141100	64397200	52700	52700	52700	52700	0
275	20250214	141000	64397200	52700	52700	52700	52700	0
276	20250214	140900	64397200	52700	52700	52700	52700	0
277	20250214	140800	64397200	52700	52700	52700	52700	0
278	20250214	140700	64397200	52700	52700	52700	52700	0
279	20250214	140600	64397200	52700	52700	52700	52700	0
280	20250214	140500	64397200	52700	52700	52700	52700	0
281	20250214	140400	64397200	52700	52700	52700	52700	0
282	20250214	140300	64397200	52700	52700	52700	52700	0
283	20250214	140200	64397200	52700	52700	52700	52700	0
284	20250214	140100	64397200	52700	52700	52700	52700	1
285	20250214	140000	64344500	52700	52700	52700	52700	0
286	20250214	135900	64344500	52700	52700	52700	52700	0
287	20250214	135800	64344500	52700	52700	52700	52700	0
288	20250214	135700	64344500	52700	52700	52700	52700	0
289	20250214	135600	64344500	52700	52700	52700	52700	0
290	20250214	135500	64344500	52700	52700	52700	52700	0
291	20250214	135400	64344500	52700	52700	52700	52700	0
292	20250214	135300	64344500	52700	52700	52700	52700	0
293	20250214	135200	64344500	52700	52700	52700	52700	1
294	20250214	135100	64291800	52700	52700	52700	52700	0
295	20250214	135000	64291800	52700	52700	52700	52700	0
296	20250214	134900	64291800	52700	52700	52700	52700	1
297	20250214	134800	64239100	52800	52800	52800	52800	0
298	20250214	134700	64239100	52800	52800	52800	52800	0
299	20250214	134600	64239100	52800	52800	52800	52800	0
300	20250214	134500	64239100	52800	52800	52800	52800	0
301	20250214	134400	64239100	52800	52800	52800	52800	0
302	20250214	134300	64239100	52800	52800	52800	52800	0
303	20250214	134200	64239100	52800	52800	52800	52800	0
304	20250214	134100	64239100	52800	52800	52800	52800	0
305	20250214	134000	64239100	52800	52800	52800	52800	0
306	20250214	133900	64239100	52800	52800	52800	52800	0
307	20250214	133800	64239100	52800	52800	52800	52800	1
308	20250214	133700	64186300	52700	52700	52700	52700	1
309	20250214	133600	64133600	52600	52600	52600	52600	0
310	20250214	133500	64133600	52600	52600	52600	52600	0
311	20250214	133400	64133600	52600	52600	52600	52600	0
312	20250214	133300	64133600	52600	52600	52600	52600	0
313	20250214	133200	64133600	52600	52600	52600	52600	0
314	20250214	133100	64133600	52600	52600	52600	52600	0
315	20250214	133000	64133600	52600	52600	52600	52600	0
316	20250214	132900	64133600	52600	52600	52600	52600	0
317	20250214	132800	64133600	52600	52600	52600	52600	0
318	20250214	132700	64133600	52600	52600	52600	52600	0
319	20250214	132600	64133600	52600	52600	52600	52600	0
320	20250214	132500	64133600	52600	52600	52600	52600	1
321	20250214	132400	64081000	52600	52600	52600	52600	0
322	20250214	132300	64081000	52600	52600	52600	52600	0
323	20250214	132200	64081000	52600	52600	52600	52600	0
324	20250214	132100	64081000	52600	52600	52600	52600	0
325	20250214	132000	64081000	52600	52600	52600	52600	0
326	20250214	131900	64081000	52600	52600	52600	52600	0
327	20250214	131800	64081000	52600	52600	52600	52600	0
328	20250214	131700	64081000	52600	52600	52600	52600	0
329	20250214	131600	64081000	52600	52600	52600	52600	0
330	20250214	131500	64081000	52600	52600	52600	52600	0
331	20250214	131400	64081000	52600	52600	52600	52600	0
332	20250214	131300	64081000	52600	52600	52600	52600	0
333	20250214	131200	64081000	52600	52600	52600	52600	31
334	20250214	131100	62450400	52600	52600	52600	52600	0
335	20250214	131000	62450400	52600	52600	52600	52600	0
336	20250214	130900	62450400	52600	52600	52600	52600	0
337	20250214	130800	62450400	52600	52600	52600	52600	0
338	20250214	130700	62450400	52600	52600	52600	52600	0
339	20250214	130600	62450400	52600	52600	52600	52600	0
340	20250214	130500	62450400	52600	52600	52600	52600	0
341	20250214	130400	62450400	52600	52600	52600	52600	0
342	20250214	130300	62450400	52600	52600	52600	52600	0
343	20250214	130200	62450400	52600	52600	52600	52600	0
344	20250214	130100	62450400	52600	52600	52600	52600	0
345	20250214	130000	62450400	52600	52600	52600	52600	1
346	20250214	125900	62397800	52600	52600	52600	52600	0
347	20250214	125800	62397800	52600	52600	52600	52600	0
348	20250214	125700	62397800	52600	52600	52600	52600	0
349	20250214	125600	62397800	52600	52600	52600	52600	0
350	20250214	125500	62397800	52600	52600	52600	52600	0
351	20250214	125400	62397800	52600	52600	52600	52600	0
352	20250214	125300	62397800	52600	52600	52600	52600	0
353	20250214	125200	62397800	52600	52600	52600	52600	0
354	20250214	125100	62397800	52600	52600	52600	52600	0
355	20250214	125000	62397800	52600	52600	52600	52600	0
356	20250214	124900	62397800	52600	52600	52600	52600	0
357	20250214	124800	62397800	52600	52600	52600	52600	1
358	20250214	124700	62345200	52600	52600	52600	52600	0
359	20250214	124600	62345200	52600	52600	52600	52600	0
360	20250214	124500	62345200	52600	52600	52600	52600	0
361	20250214	124400	62345200	52600	52600	52600	52600	0
362	20250214	124300	62345200	52600	52600	52600	52600	0
363	20250214	124200	62345200	52600	52600	52600	52600	0
364	20250214	124100	62345200	52600	52600	52600	52600	0
365	20250214	124000	62345200	52600	52600	52600	52600	0
366	20250214	123900	62345200	52600	52600	52600	52600	0
367	20250214	123800	62345200	52600	52600	52600	52600	0
368	20250214	123700	62345200	52600	52600	52600	52600	0
369	20250214	123600	62345200	52600	52800	52800	52600	2
370	20250214	123500	62239800	52600	52600	52600	52600	0
371	20250214	123400	62239800	52600	52600	52600	52600	0
372	20250214	123300	62239800	52600	52600	52600	52600	0
373	20250214	123200	62239800	52600	52600	52600	52600	0
374	20250214	123100	62239800	52600	52600	52600	52600	0
375	20250214	123000	62239800	52600	52600	52600	52600	0
376	20250214	122900	62239800	52600	52600	52600	52600	0
377	20250214	122800	62239800	52600	52600	52600	52600	0
378	20250214	122700	62239800	52600	52600	52600	52600	0
379	20250214	122600	62239800	52600	52600	52600	52600	0
380	20250214	122500	62239800	52600	52600	52600	52600	0
381	20250214	122400	62239800	52600	52600	52600	52600	0
382	20250214	122300	62239800	52600	52600	52600	52600	1
383	20250214	122200	62187200	52600	52600	52600	52600	0
384	20250214	122100	62187200	52600	52600	52600	52600	0
385	20250214	122000	62187200	52600	52600	52600	52600	0
386	20250214	121900	62187200	52600	52600	52600	52600	0
387	20250214	121800	62187200	52600	52600	52600	52600	0
388	20250214	121700	62187200	52600	52600	52600	52600	0
389	20250214	121600	62187200	52600	52600	52600	52600	0
390	20250214	121500	62187200	52600	52600	52600	52600	0
391	20250214	121400	62187200	52600	52600	52600	52600	0
392	20250214	121300	62187200	52600	52600	52600	52600	0
393	20250214	121200	62187200	52600	52600	52600	52600	0
394	20250214	121100	62187200	52600	52600	52600	52600	1
395	20250214	121000	62134600	52600	52600	52600	52600	0
396	20250214	120900	62134600	52600	52600	52600	52600	0
397	20250214	120800	62134600	52600	52600	52600	52600	0
398	20250214	120700	62134600	52600	52600	52600	52600	0
399	20250214	120600	62134600	52600	52600	52600	52600	0
400	20250214	120500	62134600	52600	52600	52600	52600	0
401	20250214	120400	62134600	52600	52600	52600	52600	0
402	20250214	120300	62134600	52600	52600	52600	52600	0
403	20250214	120200	62134600	52600	52600	52600	52600	0
404	20250214	120100	62134600	52600	52600	52600	52600	0
405	20250214	120000	62134600	52600	52600	52600	52600	0
406	20250214	115900	62134600	52600	52600	52600	52600	1
407	20250214	115800	62082000	52800	52800	52800	52800	0
408	20250214	115700	62082000	52800	52800	52800	52800	0
409	20250214	115600	62082000	52800	52800	52800	52800	0
410	20250214	115500	62082000	52800	52800	52800	52800	0
411	20250214	115400	62082000	52800	52800	52800	52800	0
412	20250214	115300	62082000	52800	52800	52800	52800	0
413	20250214	115200	62082000	52800	52800	52800	52800	0
414	20250214	115100	62082000	52800	52800	52800	52800	1
415	20250214	115000	62029200	52600	52600	52600	52600	0
416	20250214	114900	62029200	52600	52600	52600	52600	0
417	20250214	114800	62029200	52600	52600	52600	52600	0
418	20250214	114700	62029200	52600	52600	52600	52600	1
419	20250214	114600	61976600	52700	52700	52700	52700	0
420	20250214	114500	61976600	52700	52700	52700	52700	0
421	20250214	114400	61976600	52700	52700	52700	52700	0
422	20250214	114300	61976600	52700	52700	52700	52700	9
423	20250214	114200	61502300	52700	52700	52700	52700	0
424	20250214	114100	61502300	52700	52700	52700	52700	0
425	20250214	114000	61502300	52700	52700	52700	52700	0
426	20250214	113900	61502300	52700	52700	52700	52700	0
427	20250214	113800	61502300	52700	52700	52700	52700	0
428	20250214	113700	61502300	52700	52700	52700	52700	0
429	20250214	113600	61502300	52700	52700	52700	52700	0
430	20250214	113500	61502300	52700	52700	52700	52700	1
431	20250214	113400	61449600	52700	52700	52700	52700	10
432	20250214	113300	60922600	52700	52700	52700	52700	0
433	20250214	113200	60922600	52700	52700	52700	52700	0
434	20250214	113100	60922600	52700	52700	52700	52700	0
435	20250214	113000	60922600	52700	52700	52700	52700	0
436	20250214	112900	60922600	52700	52700	52700	52700	0
437	20250214	112800	60922600	52700	52700	52700	52700	0
438	20250214	112700	60922600	52700	52700	52700	52700	0
439	20250214	112600	60922600	52700	52700	52700	52700	0
440	20250214	112500	60922600	52700	52700	52700	52700	0
441	20250214	112400	60922600	52700	52700	52700	52700	0
442	20250214	112300	60922600	52700	52700	52700	52700	0
443	20250214	112200	60922600	52700	52700	52700	52700	1
444	20250214	112100	60869900	52700	52700	52700	52700	0
445	20250214	112000	60869900	52700	52700	52700	52700	0
446	20250214	111900	60869900	52700	52700	52700	52700	0
447	20250214	111800	60869900	52700	52700	52700	52700	0
448	20250214	111700	60869900	52700	52700	52700	52700	0
449	20250214	111600	60869900	52700	52700	52700	52700	0
450	20250214	111500	60869900	52700	52700	52700	52700	0
451	20250214	111400	60869900	52700	52700	52700	52700	0
452	20250214	111300	60869900	52700	52700	52700	52700	0
453	20250214	111200	60869900	52700	52700	52700	52700	0
454	20250214	111100	60869900	52700	52700	52700	52700	0
455	20250214	111000	60869900	52700	52700	52700	52700	1
456	20250214	110900	60817200	52600	52600	52600	52600	0
457	20250214	110800	60817200	52600	52600	52600	52600	0
458	20250214	110700	60817200	52600	52600	52600	52600	0
459	20250214	110600	60817200	52600	52600	52600	52600	0
460	20250214	110500	60817200	52600	52600	52600	52600	0
461	20250214	110400	60817200	52600	52600	52600	52600	0
462	20250214	110300	60817200	52600	52600	52600	52600	0
463	20250214	110200	60817200	52600	52600	52600	52600	0
464	20250214	110100	60817200	52600	52600	52600	52600	0
465	20250214	110000	60817200	52600	52600	52600	52600	0
466	20250214	105900	60817200	52600	52600	52600	52600	0
467	20250214	105800	60817200	52600	52600	52600	52600	1
468	20250214	105700	60764600	52800	52800	52800	52800	0
469	20250214	105600	60764600	52800	52800	52800	52800	0
470	20250214	105500	60764600	52800	52800	52800	52800	0
471	20250214	105400	60764600	52800	52800	52800	52800	0
472	20250214	105300	60764600	52800	52800	52800	52800	1
473	20250214	105200	60711800	52600	52600	52600	52600	0
474	20250214	105100	60711800	52600	52600	52600	52600	0
475	20250214	105000	60711800	52600	52600	52600	52600	0
476	20250214	104900	60711800	52600	52600	52600	52600	0
477	20250214	104800	60711800	52600	52600	52600	52600	0
478	20250214	104700	60711800	52600	52600	52600	52600	0
479	20250214	104600	60711800	52600	52600	52600	52600	1
480	20250214	104500	60659200	52600	52600	52600	52600	0
481	20250214	104400	60659200	52600	52600	52600	52600	0
482	20250214	104300	60659200	52600	52600	52600	52600	0
483	20250214	104200	60659200	52600	52600	52600	52600	0
484	20250214	104100	60659200	52600	52600	52600	52600	0
485	20250214	104000	60659200	52600	52600	52600	52600	0
486	20250214	103900	60659200	52600	52600	52600	52600	0
487	20250214	103800	60659200	52600	52600	52600	52600	0
488	20250214	103700	60659200	52600	52600	52600	52600	1
489	20250214	103600	60606600	52600	52600	52600	52600	0
490	20250214	103500	60606600	52600	52600	52600	52600	0
491	20250214	103400	60606600	52600	52600	52600	52600	1
492	20250214	103300	60554000	52800	52800	52800	52800	0
493	20250214	103200	60554000	52800	52800	52800	52800	0
494	20250214	103100	60554000	52800	52800	52800	52800	0
495	20250214	103000	60554000	52800	52800	52800	52800	0
496	20250214	102900	60554000	52800	52800	52800	52800	1
497	20250214	102800	60501200	52600	52600	52600	52600	0
498	20250214	102700	60501200	52600	52600	52600	52600	0
499	20250214	102600	60501200	52600	52600	52600	52600	0
500	20250214	102500	60501200	52600	52600	52600	52600	0
501	20250214	102400	60501200	52600	52600	52600	52600	0
502	20250214	102300	60501200	52600	52600	52600	52600	0
503	20250214	102200	60501200	52600	52600	52600	52600	0
504	20250214	102100	60501200	52600	52600	52600	52600	1
505	20250214	102000	60448600	52800	52800	52800	52800	0
506	20250214	101900	60448600	52800	52800	52800	52800	0
507	20250214	101800	60448600	52800	52800	52800	52800	0
508	20250214	101700	60448600	52800	52800	52800	52800	0
509	20250214	101600	60448600	52800	52800	52800	52800	0
510	20250214	101500	60448600	52800	52800	52800	52800	0
511	20250214	101400	60448600	52800	52800	52800	52800	0
512	20250214	101300	60448600	52800	52800	52800	52800	0
513	20250214	101200	60448600	52800	52800	52800	52800	0
514	20250214	101100	60448600	52800	52800	52800	52800	0
515	20250214	101000	60448600	52800	52800	52800	52800	1
516	20250214	100900	60395800	52800	52800	52800	52800	0
517	20250214	100800	60395800	52800	52800	52800	52800	0
518	20250214	100700	60395800	52800	52800	52800	52800	0
519	20250214	100600	60395800	52800	52800	52800	52800	0
520	20250214	100500	60395800	52800	52800	52800	52800	1
521	20250214	100400	60343000	52800	52800	52800	52800	0
522	20250214	100300	60343000	52800	52800	52800	52800	48
523	20250214	100200	57808600	52800	52800	52800	52800	0
524	20250214	100100	57808600	52800	52800	52800	52800	0
525	20250214	100000	57808600	52800	52800	52800	52800	0
526	20250214	095900	57808600	52800	52800	52800	52800	0
527	20250214	095800	57808600	52800	52800	52800	52800	0
528	20250214	095700	57808600	52800	52800	52800	52800	0
529	20250214	095600	57808600	52800	52800	52800	52800	0
530	20250214	095500	57808600	52800	52800	52800	52800	0
531	20250214	095400	57808600	52800	52800	52800	52800	0
532	20250214	095300	57808600	52800	52800	52800	52800	0
533	20250214	095200	57808600	52800	52800	52800	52800	0
534	20250214	095100	57808600	52800	52800	52800	52800	0
535	20250214	095000	57808600	52800	52800	52800	52800	0
536	20250214	094900	57808600	52800	52800	52800	52800	0
537	20250214	094800	57808600	52800	52800	52800	52800	0
538	20250214	094700	57808600	52800	52800	52800	52800	0
539	20250214	094600	57808600	52800	52800	52800	52800	0
540	20250214	094500	57808600	52800	52800	52800	52800	0
541	20250214	094400	57808600	52800	52800	52800	52800	0
542	20250214	094300	57808600	52800	52800	52800	52800	0
543	20250214	094200	57808600	52800	52800	52800	52800	0
544	20250214	094100	57808600	52800	52800	52800	52800	0
545	20250214	094000	57808600	52800	52800	52800	52800	0
546	20250214	093900	57808600	52800	52600	52800	52600	701
547	20250214	093800	20797500	52500	52500	52500	52500	0
548	20250214	093700	20797500	52500	52500	52500	52500	1
549	20250214	093600	20745000	52600	52600	52600	52600	0
550	20250214	093500	20745000	52600	52600	52600	52600	0
551	20250214	093400	20745000	52600	52600	52600	52600	0
552	20250214	093300	20745000	52600	52600	52600	52600	0
553	20250214	093200	20745000	52600	52600	52600	52600	0
554	20250214	093100	20745000	52600	52600	52600	52600	0
555	20250214	093000	20745000	52600	52600	52600	52600	0
556	20250214	092900	20745000	52600	52600	52600	52600	0
557	20250214	092800	20745000	52600	52600	52600	52600	0
558	20250214	092700	20745000	52600	52600	52600	52600	0
559	20250214	092600	20745000	52600	52600	52600	52500	6
560	20250214	092500	20429800	52900	52900	52900	52900	0
561	20250214	092400	20429800	52900	52900	52900	52900	0
562	20250214	092300	20429800	52900	52900	52900	52900	0
563	20250214	092200	20429800	52900	52900	52900	52900	0
564	20250214	092100	20429800	52900	52900	52900	52900	0
565	20250214	092000	20429800	52900	52700	52900	52700	8
566	20250214	091900	20008000	52700	52700	52700	52700	0
567	20250214	091800	20008000	52700	52700	52700	52700	0
568	20250214	091700	20008000	52700	52700	52700	52700	0
569	20250214	091600	20008000	52700	52700	52700	52700	10
570	20250214	091500	19481000	52800	52800	52800	52800	0
571	20250214	091400	19481000	52800	52800	52800	52800	0
572	20250214	091300	19481000	52800	52700	52800	52700	4
573	20250214	091200	19270000	52800	52800	52800	52700	9
574	20250214	091100	18795200	52700	52700	52800	52700	5
575	20250214	091000	18531500	52400	52400	52400	52400	0
576	20250214	090900	18531500	52400	52400	52400	52400	0
577	20250214	090800	18531500	52400	52400	52500	52400	32
578	20250214	090700	16854000	53000	53000	53000	53000	0
579	20250214	090600	16854000	53000	53000	53000	53000	0
580	20250214	090500	16854000	53000	53000	53000	53000	0
581	20250214	090400	16854000	53000	53000	53000	53000	0
582	20250214	090300	16854000	53000	53000	53000	53000	0
583	20250214	090200	16854000	53000	53000	53000	53000	0
584	20250214	090100	16854000	53000	53000	53000	53000	0
585	20250214	090000	16854000	53000	53000	53000	53000	318