KissMeData/015360/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190200	646771800	52600	52600	52600	52600	267
3	20250212	190100	646771800	52600	52600	52600	52600	0
4	20250212	190000	646771800	52600	52600	52600	52600	0
5	20250212	185900	646771800	52600	52600	52600	52600	0
6	20250212	185800	646771800	52600	52600	52600	52600	0
7	20250212	185700	646771800	52600	52600	52600	52600	0
8	20250212	185600	646771800	52600	52600	52600	52600	0
9	20250212	185500	646771800	52600	52600	52600	52600	0
10	20250212	185400	646771800	52600	52600	52600	52600	0
11	20250212	185300	646771800	52600	52600	52600	52600	0
12	20250212	185200	646771800	52600	52600	52600	52600	0
13	20250212	185100	646771800	52600	52600	52600	52600	0
14	20250212	185000	646771800	52600	52600	52600	52600	0
15	20250212	184900	646771800	52600	52600	52600	52600	0
16	20250212	184800	646771800	52600	52600	52600	52600	0
17	20250212	184700	646771800	52600	52600	52600	52600	0
18	20250212	184600	646771800	52600	52600	52600	52600	0
19	20250212	184500	646771800	52600	52600	52600	52600	0
20	20250212	184400	646771800	52600	52600	52600	52600	0
21	20250212	184300	646771800	52600	52600	52600	52600	0
22	20250212	184200	646771800	52600	52600	52600	52600	0
23	20250212	184100	646771800	52600	52600	52600	52600	0
24	20250212	184000	646771800	52600	52600	52600	52600	0
25	20250212	183900	646771800	52600	52600	52600	52600	0
26	20250212	183800	646771800	52600	52600	52600	52600	0
27	20250212	183700	646771800	52600	52600	52600	52600	0
28	20250212	183600	646771800	52600	52600	52600	52600	0
29	20250212	183500	646771800	52600	52600	52600	52600	0
30	20250212	183400	646771800	52600	52600	52600	52600	0
31	20250212	183300	646771800	52600	52600	52600	52600	0
32	20250212	183200	646771800	52600	52600	52600	52600	267
33	20250212	183100	646771800	52600	52600	52600	52600	0
34	20250212	183000	646771800	52600	52600	52600	52600	0
35	20250212	182900	646771800	52600	52600	52600	52600	0
36	20250212	182800	646771800	52600	52600	52600	52600	0
37	20250212	182700	646771800	52600	52600	52600	52600	0
38	20250212	182600	646771800	52600	52600	52600	52600	0
39	20250212	182500	646771800	52600	52600	52600	52600	0
40	20250212	182400	646771800	52600	52600	52600	52600	0
41	20250212	182300	646771800	52600	52600	52600	52600	0
42	20250212	182200	646771800	52600	52600	52600	52600	0
43	20250212	182100	646771800	52600	52600	52600	52600	0
44	20250212	182000	646771800	52600	52600	52600	52600	0
45	20250212	181900	646771800	52600	52600	52600	52600	0
46	20250212	181800	646771800	52600	52600	52600	52600	0
47	20250212	181700	646771800	52600	52600	52600	52600	0
48	20250212	181600	646771800	52600	52600	52600	52600	0
49	20250212	181500	646771800	52600	52600	52600	52600	0
50	20250212	181400	646771800	52600	52600	52600	52600	0
51	20250212	181300	646771800	52600	52600	52600	52600	0
52	20250212	181200	646771800	52600	52600	52600	52600	0
53	20250212	181100	646771800	52600	52600	52600	52600	0
54	20250212	181000	646771800	52600	52600	52600	52600	0
55	20250212	180900	646771800	52600	52600	52600	52600	0
56	20250212	180800	646771800	52600	52600	52600	52600	0
57	20250212	180700	646771800	52600	52600	52600	52600	0
58	20250212	180600	646771800	52600	52600	52600	52600	0
59	20250212	180500	646771800	52600	52600	52600	52600	0
60	20250212	180400	646771800	52600	52600	52600	52600	0
61	20250212	180300	646771800	52600	52600	52600	52600	0
62	20250212	180200	646771800	52600	52600	52600	52600	267
63	20250212	180100	646771800	52600	52600	52600	52600	0
64	20250212	180000	646771800	52600	52600	52600	52600	0
65	20250212	175900	646771800	52600	52600	52600	52600	0
66	20250212	175800	646771800	52600	52600	52600	52600	0
67	20250212	175700	646771800	52600	52600	52600	52600	0
68	20250212	175600	646771800	52600	52600	52600	52600	0
69	20250212	175500	646771800	52600	52600	52600	52600	0
70	20250212	175400	646771800	52600	52600	52600	52600	0
71	20250212	175300	646771800	52600	52600	52600	52600	0
72	20250212	175200	646771800	52600	52600	52600	52600	0
73	20250212	175100	646771800	52600	52600	52600	52600	0
74	20250212	175000	646771800	52600	52600	52600	52600	0
75	20250212	174900	646771800	52600	52600	52600	52600	0
76	20250212	174800	646771800	52600	52600	52600	52600	0
77	20250212	174700	646771800	52600	52600	52600	52600	0
78	20250212	174600	646771800	52600	52600	52600	52600	0
79	20250212	174500	646771800	52600	52600	52600	52600	0
80	20250212	174400	646771800	52600	52600	52600	52600	0
81	20250212	174300	646771800	52600	52600	52600	52600	0
82	20250212	174200	646771800	52600	52600	52600	52600	0
83	20250212	174100	646771800	52600	52600	52600	52600	0
84	20250212	174000	646771800	52600	52600	52600	52600	0
85	20250212	173900	646771800	52600	52600	52600	52600	0
86	20250212	173800	646771800	52600	52600	52600	52600	0
87	20250212	173700	646771800	52600	52600	52600	52600	0
88	20250212	173600	646771800	52600	52600	52600	52600	0
89	20250212	173500	646771800	52600	52600	52600	52600	0
90	20250212	173400	646771800	52600	52600	52600	52600	0
91	20250212	173300	646771800	52600	52600	52600	52600	0
92	20250212	173200	646771800	52600	52600	52600	52600	267
93	20250212	173100	646771800	52600	52600	52600	52600	0
94	20250212	173000	646771800	52600	52600	52600	52600	0
95	20250212	172900	646771800	52600	52600	52600	52600	0
96	20250212	172800	646771800	52600	52600	52600	52600	0
97	20250212	172700	646771800	52600	52600	52600	52600	0
98	20250212	172600	646771800	52600	52600	52600	52600	0
99	20250212	172500	646771800	52600	52600	52600	52600	0
100	20250212	172400	646771800	52600	52600	52600	52600	0
101	20250212	172300	646771800	52600	52600	52600	52600	0
102	20250212	172200	646771800	52600	52600	52600	52600	0
103	20250212	172100	646771800	52600	52600	52600	52600	0
104	20250212	172000	646771800	52600	52600	52600	52600	0
105	20250212	171900	646771800	52600	52600	52600	52600	0
106	20250212	171800	646771800	52600	52600	52600	52600	0
107	20250212	171700	646771800	52600	52600	52600	52600	0
108	20250212	171600	646771800	52600	52600	52600	52600	0
109	20250212	171500	646771800	52600	52600	52600	52600	0
110	20250212	171400	646771800	52600	52600	52600	52600	0
111	20250212	171300	646771800	52600	52600	52600	52600	0
112	20250212	171200	646771800	52600	52600	52600	52600	0
113	20250212	171100	646771800	52600	52600	52600	52600	0
114	20250212	171000	646771800	52600	52600	52600	52600	0
115	20250212	170900	646771800	52600	52600	52600	52600	0
116	20250212	170800	646771800	52600	52600	52600	52600	0
117	20250212	170700	646771800	52600	52600	52600	52600	0
118	20250212	170600	646771800	52600	52600	52600	52600	0
119	20250212	170500	646771800	52600	52600	52600	52600	0
120	20250212	170400	646771800	52600	52600	52600	52600	0
121	20250212	170300	646771800	52600	52600	52600	52600	0
122	20250212	170200	646771800	52600	52600	52600	52600	267
123	20250212	170100	646771800	52600	52600	52600	52600	0
124	20250212	170000	646771800	52600	52600	52600	52600	0
125	20250212	165900	646771800	52600	52600	52600	52600	0
126	20250212	165800	646771800	52600	52600	52600	52600	0
127	20250212	165700	646771800	52600	52600	52600	52600	0
128	20250212	165600	646771800	52600	52600	52600	52600	0
129	20250212	165500	646771800	52600	52600	52600	52600	0
130	20250212	165400	646771800	52600	52600	52600	52600	0
131	20250212	165300	646771800	52600	52600	52600	52600	0
132	20250212	165200	646771800	52600	52600	52600	52600	0
133	20250212	165100	646771800	52600	52600	52600	52600	0
134	20250212	165000	646771800	52600	52600	52600	52600	0
135	20250212	164900	646771800	52600	52600	52600	52600	0
136	20250212	164800	646771800	52600	52600	52600	52600	0
137	20250212	164700	646771800	52600	52600	52600	52600	0
138	20250212	164600	646771800	52600	52600	52600	52600	0
139	20250212	164500	646771800	52600	52600	52600	52600	0
140	20250212	164400	646771800	52600	52600	52600	52600	0
141	20250212	164300	646771800	52600	52600	52600	52600	0
142	20250212	164200	646771800	52600	52600	52600	52600	0
143	20250212	164100	646771800	52600	52600	52600	52600	0
144	20250212	164000	646771800	52600	52600	52600	52600	0
145	20250212	163900	646771800	52600	52600	52600	52600	0
146	20250212	163800	646771800	52600	52600	52600	52600	0
147	20250212	163700	646771800	52600	52600	52600	52600	0
148	20250212	163600	646771800	52600	52600	52600	52600	0
149	20250212	163500	646771800	52600	52600	52600	52600	0
150	20250212	163400	646771800	52600	52600	52600	52600	0
151	20250212	163300	646771800	52600	52600	52600	52600	0
152	20250212	163200	646771800	52600	52600	52600	52600	267
153	20250212	163100	646771800	52600	52600	52600	52600	0
154	20250212	163000	646771800	52600	52600	52600	52600	0
155	20250212	162900	646771800	52600	52600	52600	52600	0
156	20250212	162800	646771800	52600	52600	52600	52600	0
157	20250212	162700	646771800	52600	52600	52600	52600	0
158	20250212	162600	646771800	52600	52600	52600	52600	0
159	20250212	162500	646771800	52600	52600	52600	52600	0
160	20250212	162400	646771800	52600	52600	52600	52600	0
161	20250212	162300	646771800	52600	52600	52600	52600	0
162	20250212	162200	646771800	52600	52600	52600	52600	0
163	20250212	162100	646771800	52600	52600	52600	52600	0
164	20250212	162000	646771800	52600	52600	52600	52600	0
165	20250212	161900	646771800	52600	52600	52600	52600	0
166	20250212	161800	646771800	52600	52600	52600	52600	0
167	20250212	161700	646771800	52600	52600	52600	52600	0
168	20250212	161600	646771800	52600	52600	52600	52600	0
169	20250212	161500	646771800	52600	52600	52600	52600	0
170	20250212	161400	646771800	52600	52600	52600	52600	0
171	20250212	161300	646771800	52600	52600	52600	52600	0
172	20250212	161200	646771800	52600	52600	52600	52600	0
173	20250212	161100	646771800	52600	52600	52600	52600	0
174	20250212	161000	646771800	52600	52600	52600	52600	0
175	20250212	160900	646771800	52600	52600	52600	52600	0
176	20250212	160800	646771800	52600	52600	52600	52600	0
177	20250212	160700	646771800	52600	52600	52600	52600	0
178	20250212	160600	646771800	52600	52600	52600	52600	0
179	20250212	160500	646771800	52600	52600	52600	52600	0
180	20250212	160400	646771800	52600	52600	52600	52600	0
181	20250212	160300	646771800	52600	52600	52600	52600	0
182	20250212	160200	646771800	52600	52600	52600	52600	267
183	20250212	160100	646771800	52600	52600	52600	52600	0
184	20250212	160000	646771800	52600	52600	52600	52600	0
185	20250212	155900	646771800	52600	52600	52600	52600	0
186	20250212	155800	646771800	52600	52600	52600	52600	0
187	20250212	155700	646771800	52600	52600	52600	52600	0
188	20250212	155600	646771800	52600	52600	52600	52600	0
189	20250212	155500	646771800	52600	52600	52600	52600	0
190	20250212	155400	646771800	52600	52600	52600	52600	0
191	20250212	155300	646771800	52600	52600	52600	52600	0
192	20250212	155200	646771800	52600	52600	52600	52600	0
193	20250212	155100	646771800	52600	52600	52600	52600	0
194	20250212	155000	646771800	52600	52600	52600	52600	0
195	20250212	154900	646771800	52600	52600	52600	52600	0
196	20250212	154800	646771800	52600	52600	52600	52600	0
197	20250212	154700	646771800	52600	52600	52600	52600	0
198	20250212	154600	646771800	52600	52600	52600	52600	0
199	20250212	154500	646771800	52600	52600	52600	52600	0
200	20250212	154400	646771800	52600	52600	52600	52600	0
201	20250212	154300	646771800	52600	52600	52600	52600	0
202	20250212	154200	646771800	52600	52600	52600	52600	0
203	20250212	154100	646771800	52600	52600	52600	52600	0
204	20250212	154000	646771800	52600	52600	52600	52600	0
205	20250212	153900	646771800	52600	52600	52600	52600	0
206	20250212	153800	646771800	52600	52600	52600	52600	0
207	20250212	153700	646771800	52600	52600	52600	52600	0
208	20250212	153600	646771800	52600	52600	52600	52600	0
209	20250212	153500	646771800	52600	52600	52600	52600	0
210	20250212	153400	646771800	52600	52600	52600	52600	0
211	20250212	153300	646771800	52600	52600	52600	52600	0
212	20250212	153200	646771800	52600	52600	52600	52600	267
213	20250212	153100	646771800	52600	52600	52600	52600	0
214	20250212	153000	646771800	52600	52600	52600	52600	267
215	20250212	152900	632727600	52800	52800	52800	52800	0
216	20250212	152800	632727600	52800	52800	52800	52800	0
217	20250212	152700	632727600	52800	52800	52800	52800	0
218	20250212	152600	632727600	52800	52800	52800	52800	0
219	20250212	152500	632727600	52800	52800	52800	52800	0
220	20250212	152400	632727600	52800	52800	52800	52800	0
221	20250212	152300	632727600	52800	52800	52800	52800	0
222	20250212	152200	632727600	52800	52800	52800	52800	0
223	20250212	152100	632727600	52800	52800	52800	52800	0
224	20250212	152000	632727600	52800	52800	52800	52800	0
225	20250212	151900	632727600	52800	52800	52800	52800	1
226	20250212	151800	632674800	52600	52600	52600	52600	0
227	20250212	151700	632674800	52600	52600	52600	52600	0
228	20250212	151600	632674800	52600	52600	52600	52600	143
229	20250212	151500	625153000	52600	52600	52600	52600	1
230	20250212	151400	625100400	52700	52700	52700	52700	100
231	20250212	151300	619830400	52700	52700	52700	52700	67
232	20250212	151200	616299500	52800	52800	52800	52800	0
233	20250212	151100	616299500	52800	52800	52800	52800	0
234	20250212	151000	616299500	52800	52800	52800	52800	1
235	20250212	150900	616246700	52800	52800	52800	52800	0
236	20250212	150800	616246700	52800	52800	52800	52800	0
237	20250212	150700	616246700	52800	52800	52800	52800	84
238	20250212	150600	611811500	52800	52800	52800	52800	1
239	20250212	150500	611758700	52800	52700	52800	52700	122
240	20250212	150400	605329200	52800	52800	52800	52800	0
241	20250212	150300	605329200	52800	52800	52800	52800	9
242	20250212	150200	604854000	52800	52800	52800	52800	1
243	20250212	150100	604801200	52800	52800	52800	52800	0
244	20250212	150000	604801200	52800	52800	52800	52800	0
245	20250212	145900	604801200	52800	52800	52800	52800	1
246	20250212	145800	604748400	52800	52800	52800	52800	0
247	20250212	145700	604748400	52800	52800	52800	52800	0
248	20250212	145600	604748400	52800	52800	52800	52800	0
249	20250212	145500	604748400	52800	52800	52800	52800	255
250	20250212	145400	591284400	52800	52800	52800	52800	0
251	20250212	145300	591284400	52800	52800	52800	52800	9
252	20250212	145200	590809200	52800	52800	52800	52800	1
253	20250212	145100	590756400	52700	52700	52700	52700	0
254	20250212	145000	590756400	52700	52700	52700	52700	0
255	20250212	144900	590756400	52700	52700	52700	52700	0
256	20250212	144800	590756400	52700	52700	52700	52700	0
257	20250212	144700	590756400	52700	52800	52800	52700	2
258	20250212	144600	590650900	52800	52800	52800	52800	0
259	20250212	144500	590650900	52800	52800	52800	52800	0
260	20250212	144400	590650900	52800	52800	52800	52800	0
261	20250212	144300	590650900	52800	52800	52800	52800	11
262	20250212	144200	590070100	52700	52700	52700	52700	0
263	20250212	144100	590070100	52700	52700	52700	52700	0
264	20250212	144000	590070100	52700	52700	52700	52700	0
265	20250212	143900	590070100	52700	52700	52700	52700	0
266	20250212	143800	590070100	52700	52700	52700	52700	20
267	20250212	143700	589016100	52700	52700	52700	52700	7
268	20250212	143600	588647200	52600	52600	52600	52600	4
269	20250212	143500	588436800	52700	52700	52700	52700	0
270	20250212	143400	588436800	52700	52700	52700	52700	100
271	20250212	143300	583166800	52500	52600	52600	52500	481
272	20250212	143200	557868400	52700	52700	52700	52700	0
273	20250212	143100	557868400	52700	52700	52700	52700	0
274	20250212	143000	557868400	52700	52700	52700	52700	0
275	20250212	142900	557868400	52700	52700	52700	52700	6
276	20250212	142800	557552200	52700	52700	52700	52700	100
277	20250212	142700	552282200	52700	52700	52700	52700	0
278	20250212	142600	552282200	52700	52700	52700	52700	0
279	20250212	142500	552282200	52700	52700	52700	52700	100
280	20250212	142400	547012200	52700	52700	52700	52700	0
281	20250212	142300	547012200	52700	52700	52700	52700	0
282	20250212	142200	547012200	52700	52700	52700	52700	0
283	20250212	142100	547012200	52700	52700	52700	52700	6
284	20250212	142000	546696000	52600	52600	52600	52600	0
285	20250212	141900	546696000	52600	52600	52600	52600	50
286	20250212	141800	544066000	52700	52700	52700	52700	0
287	20250212	141700	544066000	52700	52700	52700	52700	0
288	20250212	141600	544066000	52700	52700	52700	52700	100
289	20250212	141500	538796000	52600	52600	52600	52600	0
290	20250212	141400	538796000	52600	52600	52600	52600	0
291	20250212	141300	538796000	52600	52600	52600	52600	0
292	20250212	141200	538796000	52600	52600	52600	52600	1
293	20250212	141100	538743400	52700	52700	52700	52700	0
294	20250212	141000	538743400	52700	52700	52700	52700	0
295	20250212	140900	538743400	52700	52700	52700	52700	0
296	20250212	140800	538743400	52700	52700	52700	52700	2
297	20250212	140700	538638000	52700	52700	52700	52700	0
298	20250212	140600	538638000	52700	52700	52700	52700	5
299	20250212	140500	538374500	52600	52600	52600	52600	0
300	20250212	140400	538374500	52600	52600	52600	52600	0
301	20250212	140300	538374500	52600	52600	52600	52600	0
302	20250212	140200	538374500	52600	52600	52600	52600	1
303	20250212	140100	538321900	52600	52600	52600	52600	0
304	20250212	140000	538321900	52600	52600	52600	52600	0
305	20250212	135900	538321900	52600	52600	52600	52600	5
306	20250212	135800	538058900	52700	52700	52700	52700	0
307	20250212	135700	538058900	52700	52700	52700	52700	0
308	20250212	135600	538058900	52700	52700	52700	52700	0
309	20250212	135500	538058900	52700	52700	52700	52700	0
310	20250212	135400	538058900	52700	52700	52700	52700	0
311	20250212	135300	538058900	52700	52700	52700	52700	0
312	20250212	135200	538058900	52700	52700	52700	52700	179
313	20250212	135100	528625600	52800	52800	52800	52800	30
314	20250212	135000	527041600	52700	52700	52700	52700	0
315	20250212	134900	527041600	52700	52700	52700	52700	0
316	20250212	134800	527041600	52700	52700	52700	52700	0
317	20250212	134700	527041600	52700	52700	52700	52700	0
318	20250212	134600	527041600	52700	52700	52700	52700	0
319	20250212	134500	527041600	52700	52700	52700	52700	10
320	20250212	134400	526514600	52900	52700	52900	52700	31
321	20250212	134300	524880700	52700	52700	52700	52700	0
322	20250212	134200	524880700	52700	52700	52700	52700	0
323	20250212	134100	524880700	52700	52700	52700	52700	0
324	20250212	134000	524880700	52700	52700	52700	52700	40
325	20250212	133900	522772700	52700	52700	52700	52700	0
326	20250212	133800	522772700	52700	52700	52700	52700	0
327	20250212	133700	522772700	52700	52700	52700	52700	0
328	20250212	133600	522772700	52700	52700	52700	52700	0
329	20250212	133500	522772700	52700	52700	52700	52700	0
330	20250212	133400	522772700	52700	52700	52700	52700	0
331	20250212	133300	522772700	52700	52700	52700	52700	0
332	20250212	133200	522772700	52700	52700	52700	52700	1
333	20250212	133100	522720000	52700	52700	52700	52700	0
334	20250212	133000	522720000	52700	52700	52700	52700	0
335	20250212	132900	522720000	52700	52700	52700	52700	0
336	20250212	132800	522720000	52700	52700	52700	52700	0
337	20250212	132700	522720000	52700	52700	52700	52700	0
338	20250212	132600	522720000	52700	52700	52700	52700	1
339	20250212	132500	522667300	52700	52700	52700	52700	0
340	20250212	132400	522667300	52700	52700	52700	52700	0
341	20250212	132300	522667300	52700	52700	52700	52700	0
342	20250212	132200	522667300	52700	52700	52700	52700	9
343	20250212	132100	522193000	52800	52800	52800	52800	1
344	20250212	132000	522140200	52800	52800	52800	52800	9
345	20250212	131900	521665000	52800	52800	52800	52800	1
346	20250212	131800	521612200	52900	52900	52900	52900	0
347	20250212	131700	521612200	52900	52900	52900	52900	0
348	20250212	131600	521612200	52900	52900	52900	52900	0
349	20250212	131500	521612200	52900	52800	52900	52800	2
350	20250212	131400	521506500	52900	52900	52900	52700	27
351	20250212	131300	520079400	52900	52900	52900	52900	1
352	20250212	131200	520026500	52900	52900	52900	52900	0
353	20250212	131100	520026500	52900	52900	52900	52900	0
354	20250212	131000	520026500	52900	52900	52900	52900	13
355	20250212	130900	519338800	52900	52900	52900	52900	12
356	20250212	130800	518704000	52700	52700	52700	52700	2
357	20250212	130700	518598600	52700	52700	52700	52700	0
358	20250212	130600	518598600	52700	52800	52800	52700	150
359	20250212	130500	510692500	52800	52800	52800	52800	0
360	20250212	130400	510692500	52800	52800	52800	52800	0
361	20250212	130300	510692500	52800	52800	52800	52800	0
362	20250212	130200	510692500	52800	52800	52800	52800	0
363	20250212	130100	510692500	52800	52800	52800	52800	0
364	20250212	130000	510692500	52800	52900	52900	52800	6
365	20250212	125900	510375200	52900	52900	52900	52900	0
366	20250212	125800	510375200	52900	52900	52900	52900	4
367	20250212	125700	510163600	52900	52900	52900	52900	4
368	20250212	125600	509952000	52800	52900	52900	52800	107
369	20250212	125500	504301900	52900	52900	52900	52900	0
370	20250212	125400	504301900	52900	52900	52900	52900	4
371	20250212	125300	504090300	52900	52900	52900	52900	4
372	20250212	125200	503878700	52800	52800	52900	52800	13
373	20250212	125100	503191900	52800	52900	52900	52800	11
374	20250212	125000	502610700	52900	52900	52900	52900	0
375	20250212	124900	502610700	52900	52900	52900	52900	4
376	20250212	124800	502399100	52800	52800	52800	52800	1
377	20250212	124700	502346300	52900	52900	52900	52900	11
378	20250212	124600	501764400	52900	52900	52900	52900	4
379	20250212	124500	501552800	52900	52900	52900	52900	0
380	20250212	124400	501552800	52900	52900	52900	52900	4
381	20250212	124300	501341200	52900	52900	52900	52900	4
382	20250212	124200	501129600	52900	52900	52900	52900	5
383	20250212	124100	500865100	52800	52800	52800	52800	5
384	20250212	124000	500601100	52800	52800	52800	52800	21
385	20250212	123900	499492300	52900	52900	52900	52900	4
386	20250212	123800	499280700	52900	52900	52900	52900	6
387	20250212	123700	498963300	52900	52900	52900	52900	4
388	20250212	123600	498751700	52900	52900	52900	52900	0
389	20250212	123500	498751700	52900	52900	52900	52900	4
390	20250212	123400	498540100	52900	52900	52900	52900	25
391	20250212	123300	497217600	52900	52900	52900	52900	4
392	20250212	123200	497006000	52800	52900	52900	52800	14
393	20250212	123100	496266400	52900	52900	52900	52900	0
394	20250212	123000	496266400	52900	52800	52900	52800	5
395	20250212	122900	496002000	52900	52900	52900	52900	4
396	20250212	122800	495790400	52700	53000	53000	52700	127
397	20250212	122700	489092800	53000	53000	53000	53000	5
398	20250212	122600	488827800	53000	53000	53000	53000	0
399	20250212	122500	488827800	53000	53000	53000	53000	4
400	20250212	122400	488615800	52900	52900	52900	52900	9
401	20250212	122300	488139700	52900	52900	52900	52900	4
402	20250212	122200	487928100	53000	53000	53000	53000	4
403	20250212	122100	487716100	53000	53000	53000	53000	0
404	20250212	122000	487716100	53000	53000	53000	53000	4
405	20250212	121900	487504100	53000	53000	53000	53000	5
406	20250212	121800	487239100	53000	53000	53000	53000	4
407	20250212	121700	487027100	53000	53000	53000	53000	4
408	20250212	121600	486815100	53000	53000	53000	53000	0
409	20250212	121500	486815100	53000	53000	53000	53000	4
410	20250212	121400	486603100	53000	53000	53000	53000	4
411	20250212	121300	486391100	53000	53000	53000	53000	4
412	20250212	121200	486179100	53000	53000	53000	53000	5
413	20250212	121100	485914100	52900	52900	52900	52900	31
414	20250212	121000	484274200	52900	52900	52900	52900	4
415	20250212	120900	484062600	52900	52900	52900	52900	4
416	20250212	120800	483851000	52900	52900	52900	52900	4
417	20250212	120700	483639400	52700	52900	52900	52700	5
418	20250212	120600	483375100	52700	52700	52700	52700	1
419	20250212	120500	483322400	52900	52900	52900	52900	5
420	20250212	120400	483057900	52900	52900	52900	52900	60
421	20250212	120300	479883900	52900	52900	52900	52900	4
422	20250212	120200	479672300	52900	52900	52900	52900	4
423	20250212	120100	479460700	52700	52800	52800	52700	26
424	20250212	120000	478088200	53000	53000	53000	53000	4
425	20250212	115900	477876200	53000	53000	53000	53000	7
426	20250212	115800	477505200	53000	53000	53000	53000	5
427	20250212	115700	477240200	53000	53000	53000	53000	4
428	20250212	115600	477028200	52900	52900	52900	52900	0
429	20250212	115500	477028200	52900	52800	52900	52800	103
430	20250212	115400	471589600	53000	52800	53000	52800	105
431	20250212	115300	466033900	52900	52900	52900	52900	4
432	20250212	115200	465822300	52900	52900	52900	52900	105
433	20250212	115100	460267800	52900	52900	52900	52900	1
434	20250212	115000	460214900	52900	52900	52900	52900	106
435	20250212	114900	454607500	52900	52900	52900	52900	4
436	20250212	114800	454395900	52900	52900	52900	52900	4
437	20250212	114700	454184300	52900	52900	52900	52900	4
438	20250212	114600	453972700	52900	52900	52900	52900	0
439	20250212	114500	453972700	52900	52800	52900	52800	22
440	20250212	114400	452810700	52900	52900	52900	52900	5
441	20250212	114300	452546200	52800	52900	52900	52800	5
442	20250212	114200	452281800	52900	52900	52900	52900	4
443	20250212	114100	452070200	52900	52900	52900	52900	0
444	20250212	114000	452070200	52900	52900	52900	52900	14
445	20250212	113900	451329600	52900	52900	52900	52900	4
446	20250212	113800	451118000	52800	52800	52800	52800	10
447	20250212	113700	450590000	52900	52900	52900	52900	5
448	20250212	113600	450325500	52800	52800	52800	52800	36
449	20250212	113500	448424700	52700	52900	52900	52700	104
450	20250212	113400	442943100	52800	52800	52800	52800	4
451	20250212	113300	442731900	52800	52800	52800	52800	4
452	20250212	113200	442520700	52800	52800	52800	52800	4
453	20250212	113100	442309500	52800	52800	52800	52800	0
454	20250212	113000	442309500	52800	52800	52800	52800	7
455	20250212	112900	441939900	52800	52800	52800	52800	4
456	20250212	112800	441728700	52800	52800	52900	52800	137
457	20250212	112700	434494700	52900	52900	52900	52900	4
458	20250212	112600	434283100	52900	52900	52900	52900	0
459	20250212	112500	434283100	52900	52900	52900	52900	4
460	20250212	112400	434071500	52900	52900	52900	52900	5
461	20250212	112300	433807000	52900	52900	52900	52900	6
462	20250212	112200	433489600	52900	52900	52900	52900	4
463	20250212	112100	433278000	52800	52800	52800	52800	123
464	20250212	112000	426783600	52900	52900	52900	52900	4
465	20250212	111900	426572000	52800	52900	52900	52800	28
466	20250212	111800	425091400	52900	52900	53000	52900	25
467	20250212	111700	423768500	53000	53000	53000	53000	6
468	20250212	111600	423450500	53000	53000	53000	53000	0
469	20250212	111500	423450500	53000	53000	53000	53000	4
470	20250212	111400	423238500	53000	53000	53000	53000	4
471	20250212	111300	423026500	53000	53000	53000	53000	4
472	20250212	111200	422814500	52800	53000	53000	52800	5
473	20250212	111100	422549700	53000	53000	53000	53000	0
474	20250212	111000	422549700	53000	52900	53000	52900	54
475	20250212	110900	419692700	53000	53000	53000	53000	16
476	20250212	110800	418844700	53000	53000	53000	53000	4
477	20250212	110700	418632700	53000	53000	53000	53000	4
478	20250212	110600	418420700	53000	53000	53000	53000	0
479	20250212	110500	418420700	53000	53000	53000	53000	4
480	20250212	110400	418208700	53000	53000	53000	53000	5
481	20250212	110300	417943700	53000	53000	53000	53000	4
482	20250212	110200	417731700	52900	52900	52900	52900	5
483	20250212	110100	417467200	53000	53000	53000	53000	5
484	20250212	110000	417202200	53000	53000	53000	53000	1
485	20250212	105900	417149200	53000	53000	53000	53000	107
486	20250212	105800	411478200	53000	53000	53000	53000	0
487	20250212	105700	411478200	53000	53000	53000	53000	0
488	20250212	105600	411478200	53000	53000	53000	53000	5
489	20250212	105500	411213200	53000	53000	53000	53000	0
490	20250212	105400	411213200	53000	53000	53000	53000	98
491	20250212	105300	406019200	53000	53000	53000	53000	1
492	20250212	105200	405966200	52900	52900	52900	52900	0
493	20250212	105100	405966200	52900	52900	52900	52900	300
494	20250212	105000	390096200	53000	53200	53200	53000	107
495	20250212	104900	384423500	53200	53200	53200	53200	20
496	20250212	104800	383359500	53300	53300	53300	53300	51
497	20250212	104700	380641200	53300	53300	53300	53300	4
498	20250212	104600	380428000	53300	52900	53400	52900	3727
499	20250212	104500	182863300	52900	52900	52900	52900	7
500	20250212	104400	182493000	52900	52900	52900	52900	5
501	20250212	104300	182228500	52800	52800	52800	52800	55
502	20250212	104200	179324500	52900	52900	52900	52900	4
503	20250212	104100	179112900	52900	52900	52900	52900	27
504	20250212	104000	177684600	52900	52900	52900	52900	4
505	20250212	103900	177473000	52900	52900	52900	52900	2
506	20250212	103800	177367200	52900	52900	52900	52900	4
507	20250212	103700	177155600	52900	52900	52900	52900	4
508	20250212	103600	176944000	52900	52900	52900	52900	0
509	20250212	103500	176944000	52900	52900	52900	52900	5
510	20250212	103400	176679500	52700	52900	52900	52700	15
511	20250212	103300	175888200	52800	52800	52800	52800	4
512	20250212	103200	175677000	52700	52700	52700	52700	0
513	20250212	103100	175677000	52700	52800	52800	52700	29
514	20250212	103000	174146400	52800	52900	52900	52800	5
515	20250212	102900	173882000	52900	52900	52900	52900	0
516	20250212	102800	173882000	52900	52900	52900	52900	6
517	20250212	102700	173564600	52900	52900	52900	52900	5
518	20250212	102600	173300100	52800	52900	52900	52800	5
519	20250212	102500	173035700	52900	52900	52900	52900	0
520	20250212	102400	173035700	52900	52900	52900	52900	4
521	20250212	102300	172824100	52900	52900	52900	52900	19
522	20250212	102200	171819000	52800	52800	52800	52800	5
523	20250212	102100	171555000	52900	52900	52900	52900	4
524	20250212	102000	171343400	52900	52900	52900	52900	5
525	20250212	101900	171078900	52900	52900	52900	52900	5
526	20250212	101800	170814400	52900	52900	52900	52900	1
527	20250212	101700	170761500	52900	52600	52900	52600	670
528	20250212	101600	135386400	52800	52800	52800	52800	123
529	20250212	101500	128892000	52600	52600	52600	52600	50
530	20250212	101400	126262000	52800	52600	52800	52600	5
531	20250212	101300	125998200	52600	52800	52800	52600	6
532	20250212	101200	125681800	52800	52800	52800	52800	5
533	20250212	101100	125417800	52700	52700	52700	52700	1
534	20250212	101000	125365100	52700	52700	52700	52700	4
535	20250212	100900	125154300	52700	52700	52700	52700	4
536	20250212	100800	124943500	52700	52700	52700	52700	1
537	20250212	100700	124890800	52700	52700	52700	52700	4
538	20250212	100600	124680000	52700	52700	52700	52700	6
539	20250212	100500	124363800	52700	52700	52700	52700	9
540	20250212	100400	123889500	52700	52700	52700	52700	22
541	20250212	100300	122730100	52700	52700	52700	52700	5
542	20250212	100200	122466600	52700	52700	52700	52700	4
543	20250212	100100	122255800	52800	52800	52800	52800	0
544	20250212	100000	122255800	52800	52600	52800	52600	5
545	20250212	095900	121992000	52800	52800	52800	52800	4
546	20250212	095800	121780800	52800	52800	52800	52800	4
547	20250212	095700	121569600	52800	52800	52800	52800	0
548	20250212	095600	121569600	52800	52800	52800	52800	5
549	20250212	095500	121305600	52800	52800	52800	52800	7
550	20250212	095400	120936000	52800	52800	52800	52800	10
551	20250212	095300	120408000	52800	52800	52800	52800	4
552	20250212	095200	120196800	52800	52800	52800	52800	4
553	20250212	095100	119985600	52700	52700	52700	52700	1
554	20250212	095000	119932900	52700	52700	52700	52700	43
555	20250212	094900	117666800	52700	52700	52700	52700	87
556	20250212	094800	113081900	52700	52800	52800	52700	10
557	20250212	094700	112554400	52800	52800	52800	52800	0
558	20250212	094600	112554400	52800	52800	52800	52800	4
559	20250212	094500	112343200	52800	52800	52800	52800	4
560	20250212	094400	112132000	52700	52800	52800	52700	40
561	20250212	094300	110020300	52800	52700	52800	52700	350
562	20250212	094200	91554700	52700	52700	52700	52700	82
563	20250212	094100	87233300	52700	52700	52700	52700	4
564	20250212	094000	87022500	52600	52600	52700	52600	68
565	20250212	093900	83439400	52600	52600	52600	52600	66
566	20250212	093800	79967800	52600	52600	52600	52600	5
567	20250212	093700	79704800	52600	52500	52600	52500	209
568	20250212	093600	68731900	52500	52500	52500	52500	113
569	20250212	093500	62799400	52500	52600	52600	52500	8
570	20250212	093400	62378900	52700	52700	52700	52700	5
571	20250212	093300	62115400	52600	52600	52600	52600	4
572	20250212	093200	61905000	52500	52500	52500	52500	22
573	20250212	093100	60750000	52700	52600	52700	52600	2
574	20250212	093000	60644700	52600	52600	52600	52600	19
575	20250212	092900	59645300	52600	52600	52600	52600	3
576	20250212	092800	59487500	52500	52500	52500	52500	0
577	20250212	092700	59487500	52500	52500	52500	52500	0
578	20250212	092600	59487500	52500	52500	52500	52500	0
579	20250212	092500	59487500	52500	52600	52700	52500	81
580	20250212	092400	55231300	52600	52600	52600	52600	0
581	20250212	092300	55231300	52600	52600	52600	52600	11
582	20250212	092200	54652700	52500	52500	52500	52500	0
583	20250212	092100	54652700	52500	52500	52500	52500	3
584	20250212	092000	54495200	52500	52600	52600	52500	9
585	20250212	091900	54022500	52800	52800	52800	52800	1
586	20250212	091800	53969700	53000	52700	53000	52700	300
587	20250212	091700	38136300	52700	52600	52700	52600	28
588	20250212	091600	36660800	52700	52500	52700	52500	101
589	20250212	091500	31344100	52400	52400	52400	52400	1
590	20250212	091400	31291700	52500	52500	52500	52500	1
591	20250212	091300	31239200	52500	52500	52500	52500	1
592	20250212	091200	31186700	52400	52400	52400	52400	0
593	20250212	091100	31186700	52400	52300	52400	52300	31
594	20250212	091000	29563300	52400	52400	52400	52400	6
595	20250212	090900	29248900	52300	52400	52400	52300	14
596	20250212	090800	28515900	52400	52400	52400	52400	0
597	20250212	090700	28515900	52400	52400	52400	52400	7
598	20250212	090600	28149100	52400	52500	52500	52400	33
599	20250212	090500	26419700	52400	52700	52700	52400	9
600	20250212	090400	25947600	52700	52700	52700	52700	2
601	20250212	090300	25842200	52700	52200	52700	52200	439
602	20250212	090200	2767100	52700	52700	52700	52700	0
603	20250212	090100	2767100	52700	52700	52700	52700	1
604	20250212	090000	2714400	52200	52200	52200	52200	52