KissMeData/004700/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	184400	149447000	53800	53800	53800	53800	28
3	20250225	184300	149447000	53800	53800	53800	53800	0
4	20250225	184200	149447000	53800	53800	53800	53800	0
5	20250225	184100	149447000	53800	53800	53800	53800	0
6	20250225	184000	149447000	53800	53800	53800	53800	0
7	20250225	183900	149447000	53800	53800	53800	53800	0
8	20250225	183800	149447000	53800	53800	53800	53800	0
9	20250225	183700	149447000	53800	53800	53800	53800	0
10	20250225	183600	149447000	53800	53800	53800	53800	0
11	20250225	183500	149447000	53800	53800	53800	53800	0
12	20250225	183400	149447000	53800	53800	53800	53800	0
13	20250225	183300	149447000	53800	53800	53800	53800	0
14	20250225	183200	149447000	53800	53800	53800	53800	0
15	20250225	183100	149447000	53800	53800	53800	53800	0
16	20250225	183000	149447000	53800	53800	53800	53800	0
17	20250225	182900	149447000	53800	53800	53800	53800	0
18	20250225	182800	149447000	53800	53800	53800	53800	0
19	20250225	182700	149447000	53800	53800	53800	53800	0
20	20250225	182600	149447000	53800	53800	53800	53800	0
21	20250225	182500	149447000	53800	53800	53800	53800	0
22	20250225	182400	149447000	53800	53800	53800	53800	0
23	20250225	182300	149447000	53800	53800	53800	53800	0
24	20250225	182200	149447000	53800	53800	53800	53800	0
25	20250225	182100	149447000	53800	53800	53800	53800	0
26	20250225	182000	149447000	53800	53800	53800	53800	0
27	20250225	181900	149447000	53800	53800	53800	53800	0
28	20250225	181800	149447000	53800	53800	53800	53800	0
29	20250225	181700	149447000	53800	53800	53800	53800	0
30	20250225	181600	149447000	53800	53800	53800	53800	0
31	20250225	181500	149447000	53800	53800	53800	53800	0
32	20250225	181400	149447000	53800	53800	53800	53800	28
33	20250225	181300	149447000	53800	53800	53800	53800	0
34	20250225	181200	149447000	53800	53800	53800	53800	0
35	20250225	181100	149447000	53800	53800	53800	53800	0
36	20250225	181000	149447000	53800	53800	53800	53800	0
37	20250225	180900	149447000	53800	53800	53800	53800	0
38	20250225	180800	149447000	53800	53800	53800	53800	0
39	20250225	180700	149447000	53800	53800	53800	53800	0
40	20250225	180600	149447000	53800	53800	53800	53800	0
41	20250225	180500	149447000	53800	53800	53800	53800	0
42	20250225	180400	149447000	53800	53800	53800	53800	0
43	20250225	180300	149447000	53800	53800	53800	53800	0
44	20250225	180200	149447000	53800	53800	53800	53800	0
45	20250225	180100	149447000	53800	53800	53800	53800	0
46	20250225	180000	149447000	53800	53800	53800	53800	0
47	20250225	175900	149447000	53800	53800	53800	53800	0
48	20250225	175800	149447000	53800	53800	53800	53800	0
49	20250225	175700	149447000	53800	53800	53800	53800	0
50	20250225	175600	149447000	53800	53800	53800	53800	0
51	20250225	175500	149447000	53800	53800	53800	53800	0
52	20250225	175400	149447000	53800	53800	53800	53800	0
53	20250225	175300	149447000	53800	53800	53800	53800	0
54	20250225	175200	149447000	53800	53800	53800	53800	0
55	20250225	175100	149447000	53800	53800	53800	53800	0
56	20250225	175000	149447000	53800	53800	53800	53800	0
57	20250225	174900	149447000	53800	53800	53800	53800	0
58	20250225	174800	149447000	53800	53800	53800	53800	0
59	20250225	174700	149447000	53800	53800	53800	53800	0
60	20250225	174600	149447000	53800	53800	53800	53800	0
61	20250225	174500	149447000	53800	53800	53800	53800	0
62	20250225	174400	149447000	53800	53800	53800	53800	28
63	20250225	174300	149447000	53800	53800	53800	53800	0
64	20250225	174200	149447000	53800	53800	53800	53800	0
65	20250225	174100	149447000	53800	53800	53800	53800	0
66	20250225	174000	149447000	53800	53800	53800	53800	0
67	20250225	173900	149447000	53800	53800	53800	53800	0
68	20250225	173800	149447000	53800	53800	53800	53800	0
69	20250225	173700	149447000	53800	53800	53800	53800	0
70	20250225	173600	149447000	53800	53800	53800	53800	0
71	20250225	173500	149447000	53800	53800	53800	53800	0
72	20250225	173400	149447000	53800	53800	53800	53800	0
73	20250225	173300	149447000	53800	53800	53800	53800	0
74	20250225	173200	149447000	53800	53800	53800	53800	0
75	20250225	173100	149447000	53800	53800	53800	53800	0
76	20250225	173000	149447000	53800	53800	53800	53800	0
77	20250225	172900	149447000	53800	53800	53800	53800	0
78	20250225	172800	149447000	53800	53800	53800	53800	0
79	20250225	172700	149447000	53800	53800	53800	53800	0
80	20250225	172600	149447000	53800	53800	53800	53800	0
81	20250225	172500	149447000	53800	53800	53800	53800	0
82	20250225	172400	149447000	53800	53800	53800	53800	0
83	20250225	172300	149447000	53800	53800	53800	53800	0
84	20250225	172200	149447000	53800	53800	53800	53800	0
85	20250225	172100	149447000	53800	53800	53800	53800	0
86	20250225	172000	149447000	53800	53800	53800	53800	0
87	20250225	171900	149447000	53800	53800	53800	53800	0
88	20250225	171800	149447000	53800	53800	53800	53800	0
89	20250225	171700	149447000	53800	53800	53800	53800	0
90	20250225	171600	149447000	53800	53800	53800	53800	0
91	20250225	171500	149447000	53800	53800	53800	53800	0
92	20250225	171400	149447000	53800	53800	53800	53800	28
93	20250225	171300	149447000	53800	53800	53800	53800	0
94	20250225	171200	149447000	53800	53800	53800	53800	0
95	20250225	171100	149447000	53800	53800	53800	53800	0
96	20250225	171000	149447000	53800	53800	53800	53800	0
97	20250225	170900	149447000	53800	53800	53800	53800	0
98	20250225	170800	149447000	53800	53800	53800	53800	0
99	20250225	170700	149447000	53800	53800	53800	53800	0
100	20250225	170600	149447000	53800	53800	53800	53800	0
101	20250225	170500	149447000	53800	53800	53800	53800	0
102	20250225	170400	149447000	53800	53800	53800	53800	0
103	20250225	170300	149447000	53800	53800	53800	53800	0
104	20250225	170200	149447000	53800	53800	53800	53800	0
105	20250225	170100	149447000	53800	53800	53800	53800	0
106	20250225	170000	149447000	53800	53800	53800	53800	0
107	20250225	165900	149447000	53800	53800	53800	53800	0
108	20250225	165800	149447000	53800	53800	53800	53800	0
109	20250225	165700	149447000	53800	53800	53800	53800	0
110	20250225	165600	149447000	53800	53800	53800	53800	0
111	20250225	165500	149447000	53800	53800	53800	53800	0
112	20250225	165400	149447000	53800	53800	53800	53800	0
113	20250225	165300	149447000	53800	53800	53800	53800	0
114	20250225	165200	149447000	53800	53800	53800	53800	0
115	20250225	165100	149447000	53800	53800	53800	53800	0
116	20250225	165000	149447000	53800	53800	53800	53800	0
117	20250225	164900	149447000	53800	53800	53800	53800	0
118	20250225	164800	149447000	53800	53800	53800	53800	0
119	20250225	164700	149447000	53800	53800	53800	53800	0
120	20250225	164600	149447000	53800	53800	53800	53800	0
121	20250225	164500	149447000	53800	53800	53800	53800	0
122	20250225	164400	149447000	53800	53800	53800	53800	28
123	20250225	164300	149447000	53800	53800	53800	53800	0
124	20250225	164200	149447000	53800	53800	53800	53800	0
125	20250225	164100	149447000	53800	53800	53800	53800	0
126	20250225	164000	149447000	53800	53800	53800	53800	0
127	20250225	163900	149447000	53800	53800	53800	53800	0
128	20250225	163800	149447000	53800	53800	53800	53800	0
129	20250225	163700	149447000	53800	53800	53800	53800	0
130	20250225	163600	149447000	53800	53800	53800	53800	0
131	20250225	163500	149447000	53800	53800	53800	53800	0
132	20250225	163400	149447000	53800	53800	53800	53800	0
133	20250225	163300	149447000	53800	53800	53800	53800	0
134	20250225	163200	149447000	53800	53800	53800	53800	0
135	20250225	163100	149447000	53800	53800	53800	53800	0
136	20250225	163000	149447000	53800	53800	53800	53800	0
137	20250225	162900	149447000	53800	53800	53800	53800	0
138	20250225	162800	149447000	53800	53800	53800	53800	0
139	20250225	162700	149447000	53800	53800	53800	53800	0
140	20250225	162600	149447000	53800	53800	53800	53800	0
141	20250225	162500	149447000	53800	53800	53800	53800	0
142	20250225	162400	149447000	53800	53800	53800	53800	0
143	20250225	162300	149447000	53800	53800	53800	53800	0
144	20250225	162200	149447000	53800	53800	53800	53800	0
145	20250225	162100	149447000	53800	53800	53800	53800	0
146	20250225	162000	149447000	53800	53800	53800	53800	0
147	20250225	161900	149447000	53800	53800	53800	53800	0
148	20250225	161800	149447000	53800	53800	53800	53800	0
149	20250225	161700	149447000	53800	53800	53800	53800	0
150	20250225	161600	149447000	53800	53800	53800	53800	0
151	20250225	161500	149447000	53800	53800	53800	53800	0
152	20250225	161400	149447000	53800	53800	53800	53800	28
153	20250225	161300	149447000	53800	53800	53800	53800	0
154	20250225	161200	149447000	53800	53800	53800	53800	0
155	20250225	161100	149447000	53800	53800	53800	53800	0
156	20250225	161000	149447000	53800	53800	53800	53800	0
157	20250225	160900	149447000	53800	53800	53800	53800	0
158	20250225	160800	149447000	53800	53800	53800	53800	0
159	20250225	160700	149447000	53800	53800	53800	53800	0
160	20250225	160600	149447000	53800	53800	53800	53800	0
161	20250225	160500	149447000	53800	53800	53800	53800	0
162	20250225	160400	149447000	53800	53800	53800	53800	0
163	20250225	160300	149447000	53800	53800	53800	53800	0
164	20250225	160200	149447000	53800	53800	53800	53800	0
165	20250225	160100	149447000	53800	53800	53800	53800	0
166	20250225	160000	149447000	53800	53800	53800	53800	0
167	20250225	155900	149447000	53800	53800	53800	53800	0
168	20250225	155800	149447000	53800	53800	53800	53800	0
169	20250225	155700	149447000	53800	53800	53800	53800	0
170	20250225	155600	149447000	53800	53800	53800	53800	0
171	20250225	155500	149447000	53800	53800	53800	53800	0
172	20250225	155400	149447000	53800	53800	53800	53800	0
173	20250225	155300	149447000	53800	53800	53800	53800	0
174	20250225	155200	149447000	53800	53800	53800	53800	0
175	20250225	155100	149447000	53800	53800	53800	53800	0
176	20250225	155000	149447000	53800	53800	53800	53800	0
177	20250225	154900	149447000	53800	53800	53800	53800	0
178	20250225	154800	149447000	53800	53800	53800	53800	0
179	20250225	154700	149447000	53800	53800	53800	53800	0
180	20250225	154600	149447000	53800	53800	53800	53800	0
181	20250225	154500	149447000	53800	53800	53800	53800	0
182	20250225	154400	149447000	53800	53800	53800	53800	28
183	20250225	154300	149447000	53800	53800	53800	53800	0
184	20250225	154200	149447000	53800	53800	53800	53800	0
185	20250225	154100	149447000	53800	53800	53800	53800	0
186	20250225	154000	149447000	53800	53800	53800	53800	0
187	20250225	153900	149447000	53800	53800	53800	53800	0
188	20250225	153800	149447000	53800	53800	53800	53800	0
189	20250225	153700	149447000	53800	53800	53800	53800	0
190	20250225	153600	149447000	53800	53800	53800	53800	0
191	20250225	153500	149447000	53800	53800	53800	53800	0
192	20250225	153400	149447000	53800	53800	53800	53800	0
193	20250225	153300	149447000	53800	53800	53800	53800	0
194	20250225	153200	149447000	53800	53800	53800	53800	0
195	20250225	153100	149447000	53800	53800	53800	53800	0
196	20250225	153000	149447000	53800	53800	53800	53800	28
197	20250225	152900	147940600	53500	53500	53500	53500	0
198	20250225	152800	147940600	53500	53500	53500	53500	0
199	20250225	152700	147940600	53500	53500	53500	53500	0
200	20250225	152600	147940600	53500	53500	53500	53500	0
201	20250225	152500	147940600	53500	53500	53500	53500	0
202	20250225	152400	147940600	53500	53500	53500	53500	0
203	20250225	152300	147940600	53500	53500	53500	53500	0
204	20250225	152200	147940600	53500	53500	53500	53500	0
205	20250225	152100	147940600	53500	53500	53500	53500	0
206	20250225	152000	147940600	53500	53500	53500	53500	0
207	20250225	151900	147940600	53500	53500	53800	53500	134
208	20250225	151800	140770700	53300	53300	53300	53300	0
209	20250225	151700	140770700	53300	53300	53300	53300	15
210	20250225	151600	139971200	53900	53100	53900	53100	95
211	20250225	151500	134916800	53100	53100	53100	53100	1
212	20250225	151400	134863700	53200	53200	53200	53200	0
213	20250225	151300	134863700	53200	53200	53200	53200	0
214	20250225	151200	134863700	53200	53200	53200	53200	0
215	20250225	151100	134863700	53200	53200	53200	53200	0
216	20250225	151000	134863700	53200	53200	53200	53200	0
217	20250225	150900	134863700	53200	53200	53200	53200	0
218	20250225	150800	134863700	53200	53200	53200	53200	0
219	20250225	150700	134863700	53200	53200	53200	53200	0
220	20250225	150600	134863700	53200	53200	53200	53200	0
221	20250225	150500	134863700	53200	53200	53200	53200	0
222	20250225	150400	134863700	53200	53200	53200	53200	1
223	20250225	150300	134810500	53200	53200	53200	53200	0
224	20250225	150200	134810500	53200	53200	53200	53200	0
225	20250225	150100	134810500	53200	53200	53200	53200	0
226	20250225	150000	134810500	53200	53200	53200	53200	0
227	20250225	145900	134810500	53200	53200	53200	53200	0
228	20250225	145800	134810500	53200	53200	53200	53200	0
229	20250225	145700	134810500	53200	53200	53200	53200	0
230	20250225	145600	134810500	53200	53200	53200	53200	0
231	20250225	145500	134810500	53200	53200	53200	53200	0
232	20250225	145400	134810500	53200	53200	53200	53200	15
233	20250225	145300	134012500	53200	53200	53200	53200	15
234	20250225	145200	133214500	53200	53200	53200	53200	0
235	20250225	145100	133214500	53200	53200	53200	53200	0
236	20250225	145000	133214500	53200	53200	53200	53200	0
237	20250225	144900	133214500	53200	53200	53200	53200	0
238	20250225	144800	133214500	53200	53200	53200	53200	0
239	20250225	144700	133214500	53200	53200	53200	53200	0
240	20250225	144600	133214500	53200	53200	53200	53200	0
241	20250225	144500	133214500	53200	53200	53200	53200	0
242	20250225	144400	133214500	53200	53200	53200	53200	0
243	20250225	144300	133214500	53200	53200	53200	53200	0
244	20250225	144200	133214500	53200	53200	53200	53200	0
245	20250225	144100	133214500	53200	53200	53200	53200	0
246	20250225	144000	133214500	53200	53200	53200	53200	0
247	20250225	143900	133214500	53200	53200	53200	53200	0
248	20250225	143800	133214500	53200	53200	53200	53200	0
249	20250225	143700	133214500	53200	53200	53200	53200	0
250	20250225	143600	133214500	53200	53200	53200	53200	0
251	20250225	143500	133214500	53200	53200	53200	53200	0
252	20250225	143400	133214500	53200	53200	53200	53200	0
253	20250225	143300	133214500	53200	53200	53200	53200	0
254	20250225	143200	133214500	53200	53200	53200	53200	0
255	20250225	143100	133214500	53200	53200	53200	53200	0
256	20250225	143000	133214500	53200	53200	53200	53200	0
257	20250225	142900	133214500	53200	53200	53200	53200	0
258	20250225	142800	133214500	53200	53200	53200	53200	0
259	20250225	142700	133214500	53200	53200	53200	53200	0
260	20250225	142600	133214500	53200	53200	53200	53200	15
261	20250225	142500	132416500	53200	53200	53200	53200	0
262	20250225	142400	132416500	53200	53200	53200	53200	0
263	20250225	142300	132416500	53200	53200	53200	53200	0
264	20250225	142200	132416500	53200	53200	53200	53200	0
265	20250225	142100	132416500	53200	53200	53200	53200	0
266	20250225	142000	132416500	53200	53200	53200	53200	0
267	20250225	141900	132416500	53200	53200	53200	53200	0
268	20250225	141800	132416500	53200	53200	53200	53200	0
269	20250225	141700	132416500	53200	53200	53200	53200	0
270	20250225	141600	132416500	53200	53200	53200	53200	1
271	20250225	141500	132363300	52900	52900	52900	52900	0
272	20250225	141400	132363300	52900	52900	52900	52900	0
273	20250225	141300	132363300	52900	52900	52900	52900	0
274	20250225	141200	132363300	52900	52900	52900	52900	0
275	20250225	141100	132363300	52900	52900	52900	52900	0
276	20250225	141000	132363300	52900	52900	52900	52900	0
277	20250225	140900	132363300	52900	52900	52900	52900	0
278	20250225	140800	132363300	52900	52900	52900	52900	0
279	20250225	140700	132363300	52900	52900	52900	52900	0
280	20250225	140600	132363300	52900	52900	52900	52900	0
281	20250225	140500	132363300	52900	52900	52900	52900	0
282	20250225	140400	132363300	52900	52900	52900	52900	0
283	20250225	140300	132363300	52900	52900	52900	52900	0
284	20250225	140200	132363300	52900	52900	52900	52900	100
285	20250225	140100	127073300	53200	53200	53200	53200	0
286	20250225	140000	127073300	53200	53200	53200	53200	0
287	20250225	135900	127073300	53200	53200	53200	53200	0
288	20250225	135800	127073300	53200	53200	53200	53200	0
289	20250225	135700	127073300	53200	53200	53200	53200	0
290	20250225	135600	127073300	53200	53200	53200	53200	0
291	20250225	135500	127073300	53200	53200	53200	53200	0
292	20250225	135400	127073300	53200	53200	53200	53200	0
293	20250225	135300	127073300	53200	53200	53200	53200	0
294	20250225	135200	127073300	53200	53200	53200	53200	0
295	20250225	135100	127073300	53200	53200	53200	53200	0
296	20250225	135000	127073300	53200	53200	53200	53200	0
297	20250225	134900	127073300	53200	53200	53200	53200	0
298	20250225	134800	127073300	53200	53200	53200	53200	0
299	20250225	134700	127073300	53200	53200	53200	53200	0
300	20250225	134600	127073300	53200	53200	53200	53200	0
301	20250225	134500	127073300	53200	53200	53200	53200	0
302	20250225	134400	127073300	53200	53200	53200	53200	0
303	20250225	134300	127073300	53200	53200	53200	53200	0
304	20250225	134200	127073300	53200	53200	53200	53200	0
305	20250225	134100	127073300	53200	53200	53200	53200	0
306	20250225	134000	127073300	53200	53200	53200	53200	0
307	20250225	133900	127073300	53200	53200	53200	53200	0
308	20250225	133800	127073300	53200	53200	53200	53200	0
309	20250225	133700	127073300	53200	53200	53200	53200	0
310	20250225	133600	127073300	53200	53200	53200	53200	0
311	20250225	133500	127073300	53200	53200	53200	53200	0
312	20250225	133400	127073300	53200	53200	53200	53200	0
313	20250225	133300	127073300	53200	53200	53200	53200	0
314	20250225	133200	127073300	53200	53200	53200	53200	0
315	20250225	133100	127073300	53200	53200	53200	53200	0
316	20250225	133000	127073300	53200	53200	53200	53200	1
317	20250225	132900	127020100	52800	52800	52800	52800	0
318	20250225	132800	127020100	52800	52800	52800	52800	0
319	20250225	132700	127020100	52800	52800	52800	52800	0
320	20250225	132600	127020100	52800	52800	52800	52800	0
321	20250225	132500	127020100	52800	52800	52800	52800	0
322	20250225	132400	127020100	52800	52800	52800	52800	0
323	20250225	132300	127020100	52800	52800	52800	52800	0
324	20250225	132200	127020100	52800	52800	52800	52800	0
325	20250225	132100	127020100	52800	52800	52800	52800	0
326	20250225	132000	127020100	52800	52800	52800	52800	0
327	20250225	131900	127020100	52800	52800	52800	52800	0
328	20250225	131800	127020100	52800	52800	52800	52800	0
329	20250225	131700	127020100	52800	52800	52800	52800	0
330	20250225	131600	127020100	52800	52800	52800	52800	0
331	20250225	131500	127020100	52800	52800	52800	52800	0
332	20250225	131400	127020100	52800	52800	52800	52800	0
333	20250225	131300	127020100	52800	52800	52800	52800	0
334	20250225	131200	127020100	52800	52800	52800	52800	0
335	20250225	131100	127020100	52800	52800	52800	52800	0
336	20250225	131000	127020100	52800	52800	52800	52800	0
337	20250225	130900	127020100	52800	52800	52800	52800	0
338	20250225	130800	127020100	52800	52800	52800	52800	0
339	20250225	130700	127020100	52800	52800	52800	52800	0
340	20250225	130600	127020100	52800	52800	52800	52800	0
341	20250225	130500	127020100	52800	52800	52800	52800	0
342	20250225	130400	127020100	52800	52800	52800	52800	0
343	20250225	130300	127020100	52800	52800	52800	52800	0
344	20250225	130200	127020100	52800	52800	52800	52800	0
345	20250225	130100	127020100	52800	52800	52800	52800	0
346	20250225	130000	127020100	52800	52800	52800	52800	0
347	20250225	125900	127020100	52800	52800	52800	52800	0
348	20250225	125800	127020100	52800	52800	52800	52800	0
349	20250225	125700	127020100	52800	52800	52800	52800	0
350	20250225	125600	127020100	52800	52800	52800	52800	0
351	20250225	125500	127020100	52800	52800	52800	52800	0
352	20250225	125400	127020100	52800	52800	52800	52800	0
353	20250225	125300	127020100	52800	52800	52800	52800	0
354	20250225	125200	127020100	52800	52800	52800	52800	0
355	20250225	125100	127020100	52800	52800	52800	52800	0
356	20250225	125000	127020100	52800	52800	52800	52800	0
357	20250225	124900	127020100	52800	52800	52800	52800	0
358	20250225	124800	127020100	52800	52800	52800	52800	0
359	20250225	124700	127020100	52800	52800	52800	52800	0
360	20250225	124600	127020100	52800	52800	52800	52800	0
361	20250225	124500	127020100	52800	52800	52800	52800	0
362	20250225	124400	127020100	52800	52800	52800	52800	0
363	20250225	124300	127020100	52800	52800	52800	52800	0
364	20250225	124200	127020100	52800	52800	52800	52800	0
365	20250225	124100	127020100	52800	52800	52800	52800	0
366	20250225	124000	127020100	52800	52800	52800	52800	0
367	20250225	123900	127020100	52800	52800	52800	52800	0
368	20250225	123800	127020100	52800	52800	52800	52800	0
369	20250225	123700	127020100	52800	52800	52800	52800	0
370	20250225	123600	127020100	52800	52800	52800	52800	0
371	20250225	123500	127020100	52800	52800	52800	52800	0
372	20250225	123400	127020100	52800	52800	52800	52800	0
373	20250225	123300	127020100	52800	52800	52800	52800	0
374	20250225	123200	127020100	52800	52800	52800	52800	0
375	20250225	123100	127020100	52800	52800	52800	52800	0
376	20250225	123000	127020100	52800	52800	52800	52800	0
377	20250225	122900	127020100	52800	52800	52800	52800	0
378	20250225	122800	127020100	52800	52800	52800	52800	0
379	20250225	122700	127020100	52800	52800	52800	52800	0
380	20250225	122600	127020100	52800	52800	52800	52800	0
381	20250225	122500	127020100	52800	52800	52800	52800	0
382	20250225	122400	127020100	52800	52800	52800	52800	0
383	20250225	122300	127020100	52800	52800	52800	52800	0
384	20250225	122200	127020100	52800	52800	52800	52800	0
385	20250225	122100	127020100	52800	52800	52800	52800	0
386	20250225	122000	127020100	52800	52800	52800	52800	0
387	20250225	121900	127020100	52800	52800	52800	52800	0
388	20250225	121800	127020100	52800	52800	52800	52800	0
389	20250225	121700	127020100	52800	52800	52800	52800	0
390	20250225	121600	127020100	52800	52800	52800	52800	0
391	20250225	121500	127020100	52800	52800	52800	52800	0
392	20250225	121400	127020100	52800	52800	52800	52800	0
393	20250225	121300	127020100	52800	52800	52800	52800	0
394	20250225	121200	127020100	52800	52800	52800	52800	0
395	20250225	121100	127020100	52800	52800	52800	52800	0
396	20250225	121000	127020100	52800	52800	52800	52800	0
397	20250225	120900	127020100	52800	52800	52800	52800	0
398	20250225	120800	127020100	52800	52800	52800	52800	0
399	20250225	120700	127020100	52800	52800	52800	52800	0
400	20250225	120600	127020100	52800	52800	52800	52800	0
401	20250225	120500	127020100	52800	52800	52800	52800	28
402	20250225	120400	125541700	52800	52800	52800	52800	0
403	20250225	120300	125541700	52800	52800	52800	52800	0
404	20250225	120200	125541700	52800	52800	52800	52800	0
405	20250225	120100	125541700	52800	52800	52800	52800	0
406	20250225	120000	125541700	52800	52800	52800	52800	0
407	20250225	115900	125541700	52800	52800	52800	52800	0
408	20250225	115800	125541700	52800	52800	52800	52800	0
409	20250225	115700	125541700	52800	52800	52800	52800	0
410	20250225	115600	125541700	52800	52800	52800	52800	0
411	20250225	115500	125541700	52800	52800	52800	52800	0
412	20250225	115400	125541700	52800	52800	52800	52800	0
413	20250225	115300	125541700	52800	52800	52800	52800	0
414	20250225	115200	125541700	52800	52800	52800	52800	0
415	20250225	115100	125541700	52800	52800	52800	52800	0
416	20250225	115000	125541700	52800	52800	52800	52800	0
417	20250225	114900	125541700	52800	52800	52800	52800	0
418	20250225	114800	125541700	52800	52800	52800	52800	0
419	20250225	114700	125541700	52800	52800	52800	52800	0
420	20250225	114600	125541700	52800	52800	52800	52800	0
421	20250225	114500	125541700	52800	52800	52800	52800	0
422	20250225	114400	125541700	52800	52800	52800	52800	0
423	20250225	114300	125541700	52800	52900	52900	52800	100
424	20250225	114200	120261600	53200	53200	53200	53200	1
425	20250225	114100	120208400	52800	52800	52800	52800	0
426	20250225	114000	120208400	52800	52800	52800	52800	0
427	20250225	113900	120208400	52800	52800	52800	52800	0
428	20250225	113800	120208400	52800	52800	52800	52800	0
429	20250225	113700	120208400	52800	52800	52800	52800	0
430	20250225	113600	120208400	52800	52800	52800	52800	0
431	20250225	113500	120208400	52800	52800	52800	52800	0
432	20250225	113400	120208400	52800	52800	52800	52800	0
433	20250225	113300	120208400	52800	52800	52800	52800	0
434	20250225	113200	120208400	52800	52800	52800	52800	0
435	20250225	113100	120208400	52800	52800	52800	52800	0
436	20250225	113000	120208400	52800	52800	52800	52800	0
437	20250225	112900	120208400	52800	52800	52800	52800	0
438	20250225	112800	120208400	52800	52900	52900	52800	100
439	20250225	112700	114926800	52800	52800	52800	52800	0
440	20250225	112600	114926800	52800	52800	52800	52800	0
441	20250225	112500	114926800	52800	52800	52800	52800	0
442	20250225	112400	114926800	52800	52800	52800	52800	0
443	20250225	112300	114926800	52800	52800	52800	52800	0
444	20250225	112200	114926800	52800	52800	52800	52800	0
445	20250225	112100	114926800	52800	52800	52800	52800	0
446	20250225	112000	114926800	52800	52800	52800	52800	0
447	20250225	111900	114926800	52800	52800	52800	52800	0
448	20250225	111800	114926800	52800	53000	53000	52800	120
449	20250225	111700	108585000	53400	53400	53400	53400	0
450	20250225	111600	108585000	53400	53400	53400	53400	0
451	20250225	111500	108585000	53400	53400	53400	53400	0
452	20250225	111400	108585000	53400	53300	53400	53300	2
453	20250225	111300	108478300	53400	53400	53400	53400	0
454	20250225	111200	108478300	53400	53400	53400	53400	28
455	20250225	111100	106983100	53400	53400	53400	53400	0
456	20250225	111000	106983100	53400	53400	53400	53400	0
457	20250225	110900	106983100	53400	53400	53400	53400	0
458	20250225	110800	106983100	53400	53400	53400	53400	0
459	20250225	110700	106983100	53400	53400	53400	53400	0
460	20250225	110600	106983100	53400	53400	53400	53400	0
461	20250225	110500	106983100	53400	53400	53400	53400	0
462	20250225	110400	106983100	53400	53400	53400	53400	0
463	20250225	110300	106983100	53400	53400	53400	53400	0
464	20250225	110200	106983100	53400	53400	53400	53400	0
465	20250225	110100	106983100	53400	53400	53400	53400	0
466	20250225	110000	106983100	53400	53400	53400	53400	0
467	20250225	105900	106983100	53400	53400	53400	53400	0
468	20250225	105800	106983100	53400	53400	53400	53400	0
469	20250225	105700	106983100	53400	53400	53400	53400	0
470	20250225	105600	106983100	53400	53400	53400	53400	102
471	20250225	105500	101536300	53400	53300	53400	53300	99
472	20250225	105400	96251600	53300	53300	53300	53300	0
473	20250225	105300	96251600	53300	53300	53300	53300	0
474	20250225	105200	96251600	53300	53300	53300	53300	0
475	20250225	105100	96251600	53300	53300	53300	53300	0
476	20250225	105000	96251600	53300	53200	53300	53200	20
477	20250225	104900	95186100	53300	53300	53300	53300	0
478	20250225	104800	95186100	53300	53300	53300	53300	0
479	20250225	104700	95186100	53300	53300	53300	53300	20
480	20250225	104600	94120100	53300	53300	53300	53300	0
481	20250225	104500	94120100	53300	53300	53300	53300	0
482	20250225	104400	94120100	53300	53300	53300	53300	0
483	20250225	104300	94120100	53300	53300	53300	53300	0
484	20250225	104200	94120100	53300	53300	53300	53300	0
485	20250225	104100	94120100	53300	53300	53300	53300	0
486	20250225	104000	94120100	53300	53300	53300	53300	0
487	20250225	103900	94120100	53300	53300	53300	53300	0
488	20250225	103800	94120100	53300	53300	53300	53300	0
489	20250225	103700	94120100	53300	53300	53300	53300	1
490	20250225	103600	94066800	53300	53300	53300	53300	0
491	20250225	103500	94066800	53300	53300	53300	53300	0
492	20250225	103400	94066800	53300	53300	53300	53300	5
493	20250225	103300	93800300	53300	53300	53300	53300	0
494	20250225	103200	93800300	53300	53300	53300	53300	0
495	20250225	103100	93800300	53300	53300	53300	53300	0
496	20250225	103000	93800300	53300	53300	53300	53300	0
497	20250225	102900	93800300	53300	53300	53300	53300	0
498	20250225	102800	93800300	53300	53300	53300	53300	0
499	20250225	102700	93800300	53300	53300	53300	53300	3
500	20250225	102600	93640400	53300	53300	53300	53300	0
501	20250225	102500	93640400	53300	53300	53300	53300	0
502	20250225	102400	93640400	53300	53300	53300	53300	0
503	20250225	102300	93640400	53300	53300	53300	53300	0
504	20250225	102200	93640400	53300	53300	53300	53300	0
505	20250225	102100	93640400	53300	53300	53300	53300	0
506	20250225	102000	93640400	53300	53300	53300	53300	0
507	20250225	101900	93640400	53300	53300	53300	53300	0
508	20250225	101800	93640400	53300	53300	53300	53300	0
509	20250225	101700	93640400	53300	53300	53300	53300	0
510	20250225	101600	93640400	53300	53200	53300	53200	2
511	20250225	101500	93533900	53200	53200	53200	53200	0
512	20250225	101400	93533900	53200	53000	53200	53000	16
513	20250225	101300	92685700	53300	53300	53300	53300	200
514	20250225	101200	82025700	53300	53300	53300	53300	1
515	20250225	101100	81972400	53300	53300	53300	53300	0
516	20250225	101000	81972400	53300	53300	53300	53300	0
517	20250225	100900	81972400	53300	53300	53300	53300	0
518	20250225	100800	81972400	53300	53300	53300	53300	0
519	20250225	100700	81972400	53300	53300	53300	53300	61
520	20250225	100600	78721100	53300	53300	53300	53300	0
521	20250225	100500	78721100	53300	53300	53300	53300	0
522	20250225	100400	78721100	53300	53300	53300	53000	312
523	20250225	100300	62095100	53300	53300	53300	53300	0
524	20250225	100200	62095100	53300	53300	53300	53300	0
525	20250225	100100	62095100	53300	53300	53300	53300	0
526	20250225	100000	62095100	53300	53300	53300	53300	0
527	20250225	095900	62095100	53300	53300	53300	53300	0
528	20250225	095800	62095100	53300	53300	53300	53300	0
529	20250225	095700	62095100	53300	53300	53300	53300	0
530	20250225	095600	62095100	53300	53300	53300	53300	0
531	20250225	095500	62095100	53300	53300	53300	53300	0
532	20250225	095400	62095100	53300	53300	53300	53300	0
533	20250225	095300	62095100	53300	53300	53300	53300	0
534	20250225	095200	62095100	53300	53300	53300	53300	0
535	20250225	095100	62095100	53300	53300	53300	53300	0
536	20250225	095000	62095100	53300	53300	53300	53300	0
537	20250225	094900	62095100	53300	53300	53300	53300	0
538	20250225	094800	62095100	53300	53300	53300	53300	0
539	20250225	094700	62095100	53300	53300	53300	53300	1
540	20250225	094600	62041800	53200	53200	53200	53200	0
541	20250225	094500	62041800	53200	53200	53200	53200	0
542	20250225	094400	62041800	53200	53200	53200	53200	0
543	20250225	094300	62041800	53200	53200	53200	53200	0
544	20250225	094200	62041800	53200	53000	53200	53000	12
545	20250225	094100	61405600	53300	53300	53300	53300	0
546	20250225	094000	61405600	53300	53300	53300	53300	0
547	20250225	093900	61405600	53300	53300	53300	53300	0
548	20250225	093800	61405600	53300	53300	53300	53300	0
549	20250225	093700	61405600	53300	53300	53300	53300	0
550	20250225	093600	61405600	53300	53300	53300	53300	0
551	20250225	093500	61405600	53300	53300	53300	53300	20
552	20250225	093400	60339600	53000	53000	53000	53000	0
553	20250225	093300	60339600	53000	53000	53000	53000	0
554	20250225	093200	60339600	53000	53000	53000	53000	267
555	20250225	093100	46188600	53100	53100	53100	53100	1
556	20250225	093000	46135500	53000	53000	53000	53000	0
557	20250225	092900	46135500	53000	53000	53000	53000	1
558	20250225	092800	46082500	53300	53300	53300	53300	0
559	20250225	092700	46082500	53300	53300	53300	53300	0
560	20250225	092600	46082500	53300	53300	53300	53300	0
561	20250225	092500	46082500	53300	53300	53300	53300	0
562	20250225	092400	46082500	53300	53300	53300	53300	0
563	20250225	092300	46082500	53300	53300	53300	53300	294
564	20250225	092200	30412300	53300	53300	53300	53300	6
565	20250225	092100	30092500	53300	53300	53300	53300	0
566	20250225	092000	30092500	53300	53000	53300	53000	326
567	20250225	091900	12811200	53400	53300	53400	53300	2
568	20250225	091800	12704500	53400	53400	53400	53400	0
569	20250225	091700	12704500	53400	53400	53400	53400	0
570	20250225	091600	12704500	53400	53400	53400	53400	0
571	20250225	091500	12704500	53400	53200	53400	53200	200
572	20250225	091400	2026800	53300	53300	53300	53300	0
573	20250225	091300	2026800	53300	53300	53300	53300	0
574	20250225	091200	2026800	53300	53300	53300	53300	0
575	20250225	091100	2026800	53300	53300	53300	53300	0
576	20250225	091000	2026800	53300	53300	53300	53300	0
577	20250225	090900	2026800	53300	53300	53300	53300	0
578	20250225	090800	2026800	53300	53300	53300	53300	0
579	20250225	090700	2026800	53300	53000	53300	53000	4
580	20250225	090600	1814300	53100	53300	53300	53000	3
581	20250225	090500	1654900	53400	53400	53400	53400	0
582	20250225	090400	1654900	53400	53400	53400	53400	0
583	20250225	090300	1654900	53400	53400	53400	53400	0
584	20250225	090200	1654900	53400	53400	53400	53400	0
585	20250225	090100	1654900	53400	53300	53400	53300	20
586	20250225	090000	587400	53400	53400	53400	53400	11