KissMeData/058650/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194300	4778900	93600	93600	93600	93600	3
3	20250225	194200	4778900	93600	93600	93600	93600	0
4	20250225	194100	4778900	93600	93600	93600	93600	0
5	20250225	194000	4778900	93600	93600	93600	93600	0
6	20250225	193900	4778900	93600	93600	93600	93600	0
7	20250225	193800	4778900	93600	93600	93600	93600	0
8	20250225	193700	4778900	93600	93600	93600	93600	0
9	20250225	193600	4778900	93600	93600	93600	93600	0
10	20250225	193500	4778900	93600	93600	93600	93600	0
11	20250225	193400	4778900	93600	93600	93600	93600	0
12	20250225	193300	4778900	93600	93600	93600	93600	0
13	20250225	193200	4778900	93600	93600	93600	93600	0
14	20250225	193100	4778900	93600	93600	93600	93600	0
15	20250225	193000	4778900	93600	93600	93600	93600	0
16	20250225	192900	4778900	93600	93600	93600	93600	0
17	20250225	192800	4778900	93600	93600	93600	93600	0
18	20250225	192700	4778900	93600	93600	93600	93600	0
19	20250225	192600	4778900	93600	93600	93600	93600	0
20	20250225	192500	4778900	93600	93600	93600	93600	0
21	20250225	192400	4778900	93600	93600	93600	93600	0
22	20250225	192300	4778900	93600	93600	93600	93600	0
23	20250225	192200	4778900	93600	93600	93600	93600	0
24	20250225	192100	4778900	93600	93600	93600	93600	0
25	20250225	192000	4778900	93600	93600	93600	93600	0
26	20250225	191900	4778900	93600	93600	93600	93600	0
27	20250225	191800	4778900	93600	93600	93600	93600	0
28	20250225	191700	4778900	93600	93600	93600	93600	0
29	20250225	191600	4778900	93600	93600	93600	93600	0
30	20250225	191500	4778900	93600	93600	93600	93600	0
31	20250225	191400	4778900	93600	93600	93600	93600	0
32	20250225	191300	4778900	93600	93600	93600	93600	3
33	20250225	191200	4778900	93600	93600	93600	93600	0
34	20250225	191100	4778900	93600	93600	93600	93600	0
35	20250225	191000	4778900	93600	93600	93600	93600	0
36	20250225	190900	4778900	93600	93600	93600	93600	0
37	20250225	190800	4778900	93600	93600	93600	93600	0
38	20250225	190700	4778900	93600	93600	93600	93600	0
39	20250225	190600	4778900	93600	93600	93600	93600	0
40	20250225	190500	4778900	93600	93600	93600	93600	0
41	20250225	190400	4778900	93600	93600	93600	93600	0
42	20250225	190300	4778900	93600	93600	93600	93600	0
43	20250225	190200	4778900	93600	93600	93600	93600	0
44	20250225	190100	4778900	93600	93600	93600	93600	0
45	20250225	190000	4778900	93600	93600	93600	93600	0
46	20250225	185900	4778900	93600	93600	93600	93600	0
47	20250225	185800	4778900	93600	93600	93600	93600	0
48	20250225	185700	4778900	93600	93600	93600	93600	0
49	20250225	185600	4778900	93600	93600	93600	93600	0
50	20250225	185500	4778900	93600	93600	93600	93600	0
51	20250225	185400	4778900	93600	93600	93600	93600	0
52	20250225	185300	4778900	93600	93600	93600	93600	0
53	20250225	185200	4778900	93600	93600	93600	93600	0
54	20250225	185100	4778900	93600	93600	93600	93600	0
55	20250225	185000	4778900	93600	93600	93600	93600	0
56	20250225	184900	4778900	93600	93600	93600	93600	0
57	20250225	184800	4778900	93600	93600	93600	93600	0
58	20250225	184700	4778900	93600	93600	93600	93600	0
59	20250225	184600	4778900	93600	93600	93600	93600	0
60	20250225	184500	4778900	93600	93600	93600	93600	0
61	20250225	184400	4778900	93600	93600	93600	93600	0
62	20250225	184300	4778900	93600	93600	93600	93600	3
63	20250225	184200	4778900	93600	93600	93600	93600	0
64	20250225	184100	4778900	93600	93600	93600	93600	0
65	20250225	184000	4778900	93600	93600	93600	93600	0
66	20250225	183900	4778900	93600	93600	93600	93600	0
67	20250225	183800	4778900	93600	93600	93600	93600	0
68	20250225	183700	4778900	93600	93600	93600	93600	0
69	20250225	183600	4778900	93600	93600	93600	93600	0
70	20250225	183500	4778900	93600	93600	93600	93600	0
71	20250225	183400	4778900	93600	93600	93600	93600	0
72	20250225	183300	4778900	93600	93600	93600	93600	0
73	20250225	183200	4778900	93600	93600	93600	93600	0
74	20250225	183100	4778900	93600	93600	93600	93600	0
75	20250225	183000	4778900	93600	93600	93600	93600	0
76	20250225	182900	4778900	93600	93600	93600	93600	0
77	20250225	182800	4778900	93600	93600	93600	93600	0
78	20250225	182700	4778900	93600	93600	93600	93600	0
79	20250225	182600	4778900	93600	93600	93600	93600	0
80	20250225	182500	4778900	93600	93600	93600	93600	0
81	20250225	182400	4778900	93600	93600	93600	93600	0
82	20250225	182300	4778900	93600	93600	93600	93600	0
83	20250225	182200	4778900	93600	93600	93600	93600	0
84	20250225	182100	4778900	93600	93600	93600	93600	0
85	20250225	182000	4778900	93600	93600	93600	93600	0
86	20250225	181900	4778900	93600	93600	93600	93600	0
87	20250225	181800	4778900	93600	93600	93600	93600	0
88	20250225	181700	4778900	93600	93600	93600	93600	0
89	20250225	181600	4778900	93600	93600	93600	93600	0
90	20250225	181500	4778900	93600	93600	93600	93600	0
91	20250225	181400	4778900	93600	93600	93600	93600	0
92	20250225	181300	4778900	93600	93600	93600	93600	3
93	20250225	181200	4778900	93600	93600	93600	93600	0
94	20250225	181100	4778900	93600	93600	93600	93600	0
95	20250225	181000	4778900	93600	93600	93600	93600	0
96	20250225	180900	4778900	93600	93600	93600	93600	0
97	20250225	180800	4778900	93600	93600	93600	93600	0
98	20250225	180700	4778900	93600	93600	93600	93600	0
99	20250225	180600	4778900	93600	93600	93600	93600	0
100	20250225	180500	4778900	93600	93600	93600	93600	0
101	20250225	180400	4778900	93600	93600	93600	93600	0
102	20250225	180300	4778900	93600	93600	93600	93600	0
103	20250225	180200	4778900	93600	93600	93600	93600	0
104	20250225	180100	4778900	93600	93600	93600	93600	0
105	20250225	180000	4778900	93600	93600	93600	93600	0
106	20250225	175900	4778900	93600	93600	93600	93600	0
107	20250225	175800	4778900	93600	93600	93600	93600	0
108	20250225	175700	4778900	93600	93600	93600	93600	0
109	20250225	175600	4778900	93600	93600	93600	93600	0
110	20250225	175500	4778900	93600	93600	93600	93600	0
111	20250225	175400	4778900	93600	93600	93600	93600	0
112	20250225	175300	4778900	93600	93600	93600	93600	0
113	20250225	175200	4778900	93600	93600	93600	93600	0
114	20250225	175100	4778900	93600	93600	93600	93600	0
115	20250225	175000	4778900	93600	93600	93600	93600	0
116	20250225	174900	4778900	93600	93600	93600	93600	0
117	20250225	174800	4778900	93600	93600	93600	93600	0
118	20250225	174700	4778900	93600	93600	93600	93600	0
119	20250225	174600	4778900	93600	93600	93600	93600	0
120	20250225	174500	4778900	93600	93600	93600	93600	0
121	20250225	174400	4778900	93600	93600	93600	93600	0
122	20250225	174300	4778900	93600	93600	93600	93600	3
123	20250225	174200	4778900	93600	93600	93600	93600	0
124	20250225	174100	4778900	93600	93600	93600	93600	0
125	20250225	174000	4778900	93600	93600	93600	93600	0
126	20250225	173900	4778900	93600	93600	93600	93600	0
127	20250225	173800	4778900	93600	93600	93600	93600	0
128	20250225	173700	4778900	93600	93600	93600	93600	0
129	20250225	173600	4778900	93600	93600	93600	93600	0
130	20250225	173500	4778900	93600	93600	93600	93600	0
131	20250225	173400	4778900	93600	93600	93600	93600	0
132	20250225	173300	4778900	93600	93600	93600	93600	0
133	20250225	173200	4778900	93600	93600	93600	93600	0
134	20250225	173100	4778900	93600	93600	93600	93600	0
135	20250225	173000	4778900	93600	93600	93600	93600	0
136	20250225	172900	4778900	93600	93600	93600	93600	0
137	20250225	172800	4778900	93600	93600	93600	93600	0
138	20250225	172700	4778900	93600	93600	93600	93600	0
139	20250225	172600	4778900	93600	93600	93600	93600	0
140	20250225	172500	4778900	93600	93600	93600	93600	0
141	20250225	172400	4778900	93600	93600	93600	93600	0
142	20250225	172300	4778900	93600	93600	93600	93600	0
143	20250225	172200	4778900	93600	93600	93600	93600	0
144	20250225	172100	4778900	93600	93600	93600	93600	0
145	20250225	172000	4778900	93600	93600	93600	93600	0
146	20250225	171900	4778900	93600	93600	93600	93600	0
147	20250225	171800	4778900	93600	93600	93600	93600	0
148	20250225	171700	4778900	93600	93600	93600	93600	0
149	20250225	171600	4778900	93600	93600	93600	93600	0
150	20250225	171500	4778900	93600	93600	93600	93600	0
151	20250225	171400	4778900	93600	93600	93600	93600	0
152	20250225	171300	4778900	93600	93600	93600	93600	3
153	20250225	171200	4778900	93600	93600	93600	93600	0
154	20250225	171100	4778900	93600	93600	93600	93600	0
155	20250225	171000	4778900	93600	93600	93600	93600	0
156	20250225	170900	4778900	93600	93600	93600	93600	0
157	20250225	170800	4778900	93600	93600	93600	93600	0
158	20250225	170700	4778900	93600	93600	93600	93600	0
159	20250225	170600	4778900	93600	93600	93600	93600	0
160	20250225	170500	4778900	93600	93600	93600	93600	0
161	20250225	170400	4778900	93600	93600	93600	93600	0
162	20250225	170300	4778900	93600	93600	93600	93600	0
163	20250225	170200	4778900	93600	93600	93600	93600	0
164	20250225	170100	4778900	93600	93600	93600	93600	0
165	20250225	170000	4778900	93600	93600	93600	93600	0
166	20250225	165900	4778900	93600	93600	93600	93600	0
167	20250225	165800	4778900	93600	93600	93600	93600	0
168	20250225	165700	4778900	93600	93600	93600	93600	0
169	20250225	165600	4778900	93600	93600	93600	93600	0
170	20250225	165500	4778900	93600	93600	93600	93600	0
171	20250225	165400	4778900	93600	93600	93600	93600	0
172	20250225	165300	4778900	93600	93600	93600	93600	0
173	20250225	165200	4778900	93600	93600	93600	93600	0
174	20250225	165100	4778900	93600	93600	93600	93600	0
175	20250225	165000	4778900	93600	93600	93600	93600	0
176	20250225	164900	4778900	93600	93600	93600	93600	0
177	20250225	164800	4778900	93600	93600	93600	93600	0
178	20250225	164700	4778900	93600	93600	93600	93600	0
179	20250225	164600	4778900	93600	93600	93600	93600	0
180	20250225	164500	4778900	93600	93600	93600	93600	0
181	20250225	164400	4778900	93600	93600	93600	93600	0
182	20250225	164300	4778900	93600	93600	93600	93600	3
183	20250225	164200	4778900	93600	93600	93600	93600	0
184	20250225	164100	4778900	93600	93600	93600	93600	0
185	20250225	164000	4778900	93600	93600	93600	93600	0
186	20250225	163900	4778900	93600	93600	93600	93600	0
187	20250225	163800	4778900	93600	93600	93600	93600	0
188	20250225	163700	4778900	93600	93600	93600	93600	0
189	20250225	163600	4778900	93600	93600	93600	93600	0
190	20250225	163500	4778900	93600	93600	93600	93600	0
191	20250225	163400	4778900	93600	93600	93600	93600	0
192	20250225	163300	4778900	93600	93600	93600	93600	0
193	20250225	163200	4778900	93600	93600	93600	93600	0
194	20250225	163100	4778900	93600	93600	93600	93600	0
195	20250225	163000	4778900	93600	93600	93600	93600	0
196	20250225	162900	4778900	93600	93600	93600	93600	0
197	20250225	162800	4778900	93600	93600	93600	93600	0
198	20250225	162700	4778900	93600	93600	93600	93600	0
199	20250225	162600	4778900	93600	93600	93600	93600	0
200	20250225	162500	4778900	93600	93600	93600	93600	0
201	20250225	162400	4778900	93600	93600	93600	93600	0
202	20250225	162300	4778900	93600	93600	93600	93600	0
203	20250225	162200	4778900	93600	93600	93600	93600	0
204	20250225	162100	4778900	93600	93600	93600	93600	0
205	20250225	162000	4778900	93600	93600	93600	93600	0
206	20250225	161900	4778900	93600	93600	93600	93600	0
207	20250225	161800	4778900	93600	93600	93600	93600	0
208	20250225	161700	4778900	93600	93600	93600	93600	0
209	20250225	161600	4778900	93600	93600	93600	93600	0
210	20250225	161500	4778900	93600	93600	93600	93600	0
211	20250225	161400	4778900	93600	93600	93600	93600	0
212	20250225	161300	4778900	93600	93600	93600	93600	3
213	20250225	161200	4778900	93600	93600	93600	93600	0
214	20250225	161100	4778900	93600	93600	93600	93600	0
215	20250225	161000	4778900	93600	93600	93600	93600	0
216	20250225	160900	4778900	93600	93600	93600	93600	0
217	20250225	160800	4778900	93600	93600	93600	93600	0
218	20250225	160700	4778900	93600	93600	93600	93600	0
219	20250225	160600	4778900	93600	93600	93600	93600	0
220	20250225	160500	4778900	93600	93600	93600	93600	0
221	20250225	160400	4778900	93600	93600	93600	93600	0
222	20250225	160300	4778900	93600	93600	93600	93600	0
223	20250225	160200	4778900	93600	93600	93600	93600	0
224	20250225	160100	4778900	93600	93600	93600	93600	0
225	20250225	160000	4778900	93600	93600	93600	93600	0
226	20250225	155900	4778900	93600	93600	93600	93600	0
227	20250225	155800	4778900	93600	93600	93600	93600	0
228	20250225	155700	4778900	93600	93600	93600	93600	0
229	20250225	155600	4778900	93600	93600	93600	93600	0
230	20250225	155500	4778900	93600	93600	93600	93600	0
231	20250225	155400	4778900	93600	93600	93600	93600	0
232	20250225	155300	4778900	93600	93600	93600	93600	0
233	20250225	155200	4778900	93600	93600	93600	93600	0
234	20250225	155100	4778900	93600	93600	93600	93600	0
235	20250225	155000	4778900	93600	93600	93600	93600	0
236	20250225	154900	4778900	93600	93600	93600	93600	0
237	20250225	154800	4778900	93600	93600	93600	93600	0
238	20250225	154700	4778900	93600	93600	93600	93600	0
239	20250225	154600	4778900	93600	93600	93600	93600	0
240	20250225	154500	4778900	93600	93600	93600	93600	0
241	20250225	154400	4778900	93600	93600	93600	93600	0
242	20250225	154300	4778900	93600	93600	93600	93600	3
243	20250225	154200	4778900	93600	93600	93600	93600	0
244	20250225	154100	4778900	93600	93600	93600	93600	0
245	20250225	154000	4778900	93600	93600	93600	93600	0
246	20250225	153900	4778900	93600	93600	93600	93600	0
247	20250225	153800	4778900	93600	93600	93600	93600	0
248	20250225	153700	4778900	93600	93600	93600	93600	0
249	20250225	153600	4778900	93600	93600	93600	93600	0
250	20250225	153500	4778900	93600	93600	93600	93600	0
251	20250225	153400	4778900	93600	93600	93600	93600	0
252	20250225	153300	4778900	93600	93600	93600	93600	0
253	20250225	153200	4778900	93600	93600	93600	93600	0
254	20250225	153100	4778900	93600	93600	93600	93600	0
255	20250225	153000	4778900	93600	93600	93600	93600	3
256	20250225	152900	4498100	93600	93600	93600	93600	0
257	20250225	152800	4498100	93600	93600	93600	93600	0
258	20250225	152700	4498100	93600	93600	93600	93600	0
259	20250225	152600	4498100	93600	93600	93600	93600	0
260	20250225	152500	4498100	93600	93600	93600	93600	0
261	20250225	152400	4498100	93600	93600	93600	93600	0
262	20250225	152300	4498100	93600	93600	93600	93600	0
263	20250225	152200	4498100	93600	93600	93600	93600	0
264	20250225	152100	4498100	93600	93600	93600	93600	0
265	20250225	152000	4498100	93600	93600	93600	93600	0
266	20250225	151900	4498100	93600	93600	93600	93600	0
267	20250225	151800	4498100	93600	93600	93600	93600	0
268	20250225	151700	4498100	93600	93600	93600	93600	0
269	20250225	151600	4498100	93600	93600	93600	93600	0
270	20250225	151500	4498100	93600	93600	93600	93600	0
271	20250225	151400	4498100	93600	93600	93600	93600	0
272	20250225	151300	4498100	93600	93600	93600	93600	0
273	20250225	151200	4498100	93600	93600	93600	93600	0
274	20250225	151100	4498100	93600	93600	93600	93600	0
275	20250225	151000	4498100	93600	93600	93600	93600	3
276	20250225	150900	4217300	94000	94000	94000	94000	0
277	20250225	150800	4217300	94000	94000	94000	94000	0
278	20250225	150700	4217300	94000	94000	94000	94000	0
279	20250225	150600	4217300	94000	94000	94000	94000	0
280	20250225	150500	4217300	94000	94000	94000	94000	0
281	20250225	150400	4217300	94000	94000	94000	94000	0
282	20250225	150300	4217300	94000	94000	94000	94000	0
283	20250225	150200	4217300	94000	94000	94000	94000	0
284	20250225	150100	4217300	94000	94000	94000	94000	0
285	20250225	150000	4217300	94000	94000	94000	94000	1
286	20250225	145900	4123300	93600	93600	93600	93600	0
287	20250225	145800	4123300	93600	93600	93600	93600	0
288	20250225	145700	4123300	93600	93600	93600	93600	0
289	20250225	145600	4123300	93600	93600	93600	93600	0
290	20250225	145500	4123300	93600	93600	93600	93600	0
291	20250225	145400	4123300	93600	93600	93600	93600	0
292	20250225	145300	4123300	93600	93600	93600	93600	0
293	20250225	145200	4123300	93600	93600	93600	93600	0
294	20250225	145100	4123300	93600	93600	93600	93600	0
295	20250225	145000	4123300	93600	93600	93600	93600	0
296	20250225	144900	4123300	93600	93600	93600	93600	0
297	20250225	144800	4123300	93600	93600	93600	93600	0
298	20250225	144700	4123300	93600	93600	93600	93600	0
299	20250225	144600	4123300	93600	93600	93600	93600	0
300	20250225	144500	4123300	93600	93600	93600	93600	0
301	20250225	144400	4123300	93600	93600	93600	93600	0
302	20250225	144300	4123300	93600	93600	93600	93600	0
303	20250225	144200	4123300	93600	93600	93600	93600	0
304	20250225	144100	4123300	93600	93600	93600	93600	0
305	20250225	144000	4123300	93600	93600	93600	93600	0
306	20250225	143900	4123300	93600	93600	93600	93600	0
307	20250225	143800	4123300	93600	93600	93600	93600	0
308	20250225	143700	4123300	93600	93600	93600	93600	0
309	20250225	143600	4123300	93600	93600	93600	93600	0
310	20250225	143500	4123300	93600	93600	93600	93600	0
311	20250225	143400	4123300	93600	93600	93600	93600	0
312	20250225	143300	4123300	93600	93600	93600	93600	0
313	20250225	143200	4123300	93600	93600	93600	93600	0
314	20250225	143100	4123300	93600	93600	93600	93600	0
315	20250225	143000	4123300	93600	93600	93600	93600	0
316	20250225	142900	4123300	93600	93600	93600	93600	0
317	20250225	142800	4123300	93600	93600	93600	93600	0
318	20250225	142700	4123300	93600	93600	93600	93600	0
319	20250225	142600	4123300	93600	93600	93600	93600	1
320	20250225	142500	4029700	93600	93600	93600	93600	0
321	20250225	142400	4029700	93600	93600	93600	93600	0
322	20250225	142300	4029700	93600	93600	93600	93600	0
323	20250225	142200	4029700	93600	93600	93600	93600	0
324	20250225	142100	4029700	93600	93600	93600	93600	0
325	20250225	142000	4029700	93600	93600	93600	93600	0
326	20250225	141900	4029700	93600	93600	93600	93600	0
327	20250225	141800	4029700	93600	93600	93600	93600	0
328	20250225	141700	4029700	93600	93600	93600	93600	0
329	20250225	141600	4029700	93600	93600	93600	93600	0
330	20250225	141500	4029700	93600	93600	93600	93600	0
331	20250225	141400	4029700	93600	93600	93600	93600	0
332	20250225	141300	4029700	93600	93600	93600	93600	0
333	20250225	141200	4029700	93600	93600	93600	93600	0
334	20250225	141100	4029700	93600	93600	93600	93600	0
335	20250225	141000	4029700	93600	93600	93600	93600	0
336	20250225	140900	4029700	93600	93600	93600	93600	0
337	20250225	140800	4029700	93600	93600	93600	93600	0
338	20250225	140700	4029700	93600	93600	93600	93600	2
339	20250225	140600	3842500	93700	93700	93700	93700	1
340	20250225	140500	3748800	93600	93600	93600	93600	0
341	20250225	140400	3748800	93600	93600	93600	93600	0
342	20250225	140300	3748800	93600	93600	93600	93600	0
343	20250225	140200	3748800	93600	93600	93600	93600	0
344	20250225	140100	3748800	93600	93600	93600	93600	0
345	20250225	140000	3748800	93600	93600	93600	93600	0
346	20250225	135900	3748800	93600	93600	93600	93600	0
347	20250225	135800	3748800	93600	93600	93600	93600	0
348	20250225	135700	3748800	93600	93600	93600	93600	0
349	20250225	135600	3748800	93600	93600	93600	93600	0
350	20250225	135500	3748800	93600	93600	93600	93600	0
351	20250225	135400	3748800	93600	93600	93600	93600	0
352	20250225	135300	3748800	93600	93600	93600	93600	0
353	20250225	135200	3748800	93600	93600	93600	93600	0
354	20250225	135100	3748800	93600	93600	93600	93600	0
355	20250225	135000	3748800	93600	93600	93600	93600	0
356	20250225	134900	3748800	93600	93600	93600	93600	0
357	20250225	134800	3748800	93600	93600	93600	93600	0
358	20250225	134700	3748800	93600	93600	93600	93600	0
359	20250225	134600	3748800	93600	93600	93600	93600	0
360	20250225	134500	3748800	93600	93600	93600	93600	0
361	20250225	134400	3748800	93600	93600	93600	93600	0
362	20250225	134300	3748800	93600	93600	93600	93600	0
363	20250225	134200	3748800	93600	93600	93600	93600	0
364	20250225	134100	3748800	93600	93600	93600	93600	0
365	20250225	134000	3748800	93600	93600	93600	93600	0
366	20250225	133900	3748800	93600	93600	93600	93600	0
367	20250225	133800	3748800	93600	93600	93600	93600	0
368	20250225	133700	3748800	93600	93600	93600	93600	0
369	20250225	133600	3748800	93600	93600	93600	93600	0
370	20250225	133500	3748800	93600	93600	93600	93600	0
371	20250225	133400	3748800	93600	93600	93600	93600	0
372	20250225	133300	3748800	93600	93600	93600	93600	0
373	20250225	133200	3748800	93600	93600	93600	93600	0
374	20250225	133100	3748800	93600	93600	93600	93600	0
375	20250225	133000	3748800	93600	93600	93600	93600	0
376	20250225	132900	3748800	93600	93600	93600	93600	0
377	20250225	132800	3748800	93600	93600	93600	93600	0
378	20250225	132700	3748800	93600	93600	93600	93600	0
379	20250225	132600	3748800	93600	93600	93600	93600	0
380	20250225	132500	3748800	93600	93600	93600	93600	0
381	20250225	132400	3748800	93600	93600	93600	93600	0
382	20250225	132300	3748800	93600	93600	93600	93600	0
383	20250225	132200	3748800	93600	93600	93600	93600	0
384	20250225	132100	3748800	93600	93600	93600	93600	0
385	20250225	132000	3748800	93600	93600	93600	93600	0
386	20250225	131900	3748800	93600	93600	93600	93600	0
387	20250225	131800	3748800	93600	93600	93600	93600	0
388	20250225	131700	3748800	93600	93600	93600	93600	0
389	20250225	131600	3748800	93600	93600	93600	93600	0
390	20250225	131500	3748800	93600	93600	93600	93600	0
391	20250225	131400	3748800	93600	93600	93600	93600	0
392	20250225	131300	3748800	93600	93600	93600	93600	0
393	20250225	131200	3748800	93600	93600	93600	93600	0
394	20250225	131100	3748800	93600	93600	93600	93600	0
395	20250225	131000	3748800	93600	93600	93600	93600	0
396	20250225	130900	3748800	93600	93600	93600	93600	0
397	20250225	130800	3748800	93600	93600	93600	93600	0
398	20250225	130700	3748800	93600	93600	93600	93600	0
399	20250225	130600	3748800	93600	93600	93600	93600	0
400	20250225	130500	3748800	93600	93600	93600	93600	0
401	20250225	130400	3748800	93600	93600	93600	93600	0
402	20250225	130300	3748800	93600	93600	93600	93600	0
403	20250225	130200	3748800	93600	93600	93600	93600	0
404	20250225	130100	3748800	93600	93600	93600	93600	0
405	20250225	130000	3748800	93600	93600	93600	93600	0
406	20250225	125900	3748800	93600	93600	93600	93600	0
407	20250225	125800	3748800	93600	93600	93600	93600	0
408	20250225	125700	3748800	93600	93600	93600	93600	0
409	20250225	125600	3748800	93600	93600	93600	93600	0
410	20250225	125500	3748800	93600	93600	93600	93600	0
411	20250225	125400	3748800	93600	93600	93600	93600	0
412	20250225	125300	3748800	93600	93600	93600	93600	0
413	20250225	125200	3748800	93600	93600	93600	93600	0
414	20250225	125100	3748800	93600	93600	93600	93600	0
415	20250225	125000	3748800	93600	93600	93600	93600	0
416	20250225	124900	3748800	93600	93600	93600	93600	0
417	20250225	124800	3748800	93600	93600	93600	93600	0
418	20250225	124700	3748800	93600	93600	93600	93600	0
419	20250225	124600	3748800	93600	93600	93600	93600	0
420	20250225	124500	3748800	93600	93600	93600	93600	0
421	20250225	124400	3748800	93600	93600	93600	93600	0
422	20250225	124300	3748800	93600	93600	93600	93600	0
423	20250225	124200	3748800	93600	93600	93600	93600	0
424	20250225	124100	3748800	93600	93600	93600	93600	0
425	20250225	124000	3748800	93600	93600	93600	93600	0
426	20250225	123900	3748800	93600	93600	93600	93600	0
427	20250225	123800	3748800	93600	93600	93600	93600	0
428	20250225	123700	3748800	93600	93600	93600	93600	0
429	20250225	123600	3748800	93600	93600	93600	93600	0
430	20250225	123500	3748800	93600	93600	93600	93600	0
431	20250225	123400	3748800	93600	93600	93600	93600	0
432	20250225	123300	3748800	93600	93600	93600	93600	0
433	20250225	123200	3748800	93600	93600	93600	93600	0
434	20250225	123100	3748800	93600	93600	93600	93600	0
435	20250225	123000	3748800	93600	93600	93600	93600	0
436	20250225	122900	3748800	93600	93600	93600	93600	0
437	20250225	122800	3748800	93600	93600	93600	93600	0
438	20250225	122700	3748800	93600	93600	93600	93600	0
439	20250225	122600	3748800	93600	93600	93600	93600	0
440	20250225	122500	3748800	93600	93600	93600	93600	0
441	20250225	122400	3748800	93600	93600	93600	93600	0
442	20250225	122300	3748800	93600	93600	93600	93600	0
443	20250225	122200	3748800	93600	93600	93600	93600	0
444	20250225	122100	3748800	93600	93600	93600	93600	0
445	20250225	122000	3748800	93600	93600	93600	93600	0
446	20250225	121900	3748800	93600	93600	93600	93600	0
447	20250225	121800	3748800	93600	93600	93600	93600	0
448	20250225	121700	3748800	93600	93600	93600	93600	0
449	20250225	121600	3748800	93600	93600	93600	93600	0
450	20250225	121500	3748800	93600	93600	93600	93600	0
451	20250225	121400	3748800	93600	93600	93600	93600	0
452	20250225	121300	3748800	93600	93600	93600	93600	0
453	20250225	121200	3748800	93600	93600	93600	93600	0
454	20250225	121100	3748800	93600	93600	93600	93600	0
455	20250225	121000	3748800	93600	93600	93600	93600	3
456	20250225	120900	3468000	93600	93600	93600	93600	0
457	20250225	120800	3468000	93600	93600	93600	93600	0
458	20250225	120700	3468000	93600	93600	93600	93600	0
459	20250225	120600	3468000	93600	93600	93600	93600	0
460	20250225	120500	3468000	93600	93600	93600	93600	1
461	20250225	120400	3374400	93600	93600	93600	93600	0
462	20250225	120300	3374400	93600	93600	93600	93600	0
463	20250225	120200	3374400	93600	93600	93600	93600	0
464	20250225	120100	3374400	93600	93600	93600	93600	0
465	20250225	120000	3374400	93600	93600	93600	93600	0
466	20250225	115900	3374400	93600	93600	93600	93600	0
467	20250225	115800	3374400	93600	93600	93600	93600	0
468	20250225	115700	3374400	93600	93600	93600	93600	0
469	20250225	115600	3374400	93600	93600	93600	93600	0
470	20250225	115500	3374400	93600	93600	93600	93600	0
471	20250225	115400	3374400	93600	93600	93600	93600	0
472	20250225	115300	3374400	93600	93600	93600	93600	0
473	20250225	115200	3374400	93600	93600	93600	93600	0
474	20250225	115100	3374400	93600	93600	93600	93600	2
475	20250225	115000	3187200	93600	93600	93600	93600	0
476	20250225	114900	3187200	93600	93600	93600	93600	0
477	20250225	114800	3187200	93600	93600	93600	93600	0
478	20250225	114700	3187200	93600	93600	93600	93600	0
479	20250225	114600	3187200	93600	93600	93600	93600	0
480	20250225	114500	3187200	93600	93600	93600	93600	0
481	20250225	114400	3187200	93600	93600	93600	93600	0
482	20250225	114300	3187200	93600	93600	93600	93600	0
483	20250225	114200	3187200	93600	93600	93600	93600	0
484	20250225	114100	3187200	93600	93600	93600	93600	0
485	20250225	114000	3187200	93600	93600	93600	93600	0
486	20250225	113900	3187200	93600	93600	93600	93600	0
487	20250225	113800	3187200	93600	93600	93600	93600	0
488	20250225	113700	3187200	93600	93600	93600	93600	0
489	20250225	113600	3187200	93600	93600	93600	93600	0
490	20250225	113500	3187200	93600	93600	93600	93600	0
491	20250225	113400	3187200	93600	93600	93600	93600	0
492	20250225	113300	3187200	93600	93600	93600	93600	0
493	20250225	113200	3187200	93600	93600	93600	93600	0
494	20250225	113100	3187200	93600	93600	93600	93600	0
495	20250225	113000	3187200	93600	93600	93600	93600	0
496	20250225	112900	3187200	93600	93600	93600	93600	0
497	20250225	112800	3187200	93600	93600	93600	93600	0
498	20250225	112700	3187200	93600	93600	93600	93600	0
499	20250225	112600	3187200	93600	93600	93600	93600	0
500	20250225	112500	3187200	93600	93700	93700	93600	5
501	20250225	112400	2719100	93700	93700	93700	93700	0
502	20250225	112300	2719100	93700	93700	93700	93700	0
503	20250225	112200	2719100	93700	93700	93700	93700	0
504	20250225	112100	2719100	93700	93700	93700	93700	0
505	20250225	112000	2719100	93700	93700	93700	93700	0
506	20250225	111900	2719100	93700	93700	93700	93700	0
507	20250225	111800	2719100	93700	93700	93700	93700	0
508	20250225	111700	2719100	93700	93700	93700	93700	0
509	20250225	111600	2719100	93700	93700	93700	93700	0
510	20250225	111500	2719100	93700	93700	93700	93700	0
511	20250225	111400	2719100	93700	93700	93700	93700	0
512	20250225	111300	2719100	93700	93700	93700	93700	0
513	20250225	111200	2719100	93700	93700	93700	93700	0
514	20250225	111100	2719100	93700	93700	93700	93700	8
515	20250225	111000	1969500	93900	93900	93900	93900	0
516	20250225	110900	1969500	93900	93900	93900	93900	3
517	20250225	110800	1687800	93700	93700	93700	93700	0
518	20250225	110700	1687800	93700	93900	93900	93700	6
519	20250225	110600	1124600	93700	93700	93700	93700	0
520	20250225	110500	1124600	93700	93700	93700	93700	0
521	20250225	110400	1124600	93700	93700	93700	93700	0
522	20250225	110300	1124600	93700	93700	93700	93700	0
523	20250225	110200	1124600	93700	93700	93700	93700	0
524	20250225	110100	1124600	93700	93700	93700	93700	5
525	20250225	110000	656100	93700	93700	93700	93700	0
526	20250225	105900	656100	93700	93700	93700	93700	0
527	20250225	105800	656100	93700	93700	93700	93700	0
528	20250225	105700	656100	93700	93700	93700	93700	0
529	20250225	105600	656100	93700	93700	93700	93700	0
530	20250225	105500	656100	93700	93700	93700	93700	0
531	20250225	105400	656100	93700	93700	93700	93700	0
532	20250225	105300	656100	93700	93700	93700	93700	0
533	20250225	105200	656100	93700	93700	93700	93700	0
534	20250225	105100	656100	93700	93700	93700	93700	0
535	20250225	105000	656100	93700	93700	93700	93700	0
536	20250225	104900	656100	93700	93700	93700	93700	0
537	20250225	104800	656100	93700	93700	93700	93700	0
538	20250225	104700	656100	93700	93700	93700	93700	0
539	20250225	104600	656100	93700	93700	93700	93700	0
540	20250225	104500	656100	93700	93700	93700	93700	0
541	20250225	104400	656100	93700	93700	93700	93700	0
542	20250225	104300	656100	93700	93700	93700	93700	0
543	20250225	104200	656100	93700	93700	93700	93700	0
544	20250225	104100	656100	93700	93700	93700	93700	0
545	20250225	104000	656100	93700	93700	93700	93700	0
546	20250225	103900	656100	93700	93700	93700	93700	0
547	20250225	103800	656100	93700	93700	93700	93700	0
548	20250225	103700	656100	93700	93700	93700	93700	0
549	20250225	103600	656100	93700	93700	93700	93700	0
550	20250225	103500	656100	93700	93700	93700	93700	2
551	20250225	103400	468700	93700	93700	93700	93700	0
552	20250225	103300	468700	93700	93700	93700	93700	1
553	20250225	103200	375000	93700	93700	93700	93700	0
554	20250225	103100	375000	93700	93700	93700	93700	0
555	20250225	103000	375000	93700	93700	93700	93700	0
556	20250225	102900	375000	93700	93700	93700	93700	0
557	20250225	102800	375000	93700	93700	93700	93700	0
558	20250225	102700	375000	93700	93700	93700	93700	0
559	20250225	102600	375000	93700	93700	93700	93700	0
560	20250225	102500	375000	93700	93700	93700	93700	0
561	20250225	102400	375000	93700	93700	93700	93700	0
562	20250225	102300	375000	93700	93700	93700	93700	0
563	20250225	102200	375000	93700	93700	93700	93700	0
564	20250225	102100	375000	93700	93700	93700	93700	0
565	20250225	102000	375000	93700	93700	93700	93700	0
566	20250225	101900	375000	93700	93700	93700	93700	0
567	20250225	101800	375000	93700	93700	93700	93700	1
568	20250225	101700	281300	93700	93700	93700	93700	0
569	20250225	101600	281300	93700	93700	93700	93700	0
570	20250225	101500	281300	93700	93700	93700	93700	0
571	20250225	101400	281300	93700	93700	93700	93700	0
572	20250225	101300	281300	93700	93700	93700	93700	0
573	20250225	101200	281300	93700	93700	93700	93700	0
574	20250225	101100	281300	93700	93700	93700	93700	1
575	20250225	101000	187600	93700	93700	93700	93700	0
576	20250225	100900	187600	93700	93700	93700	93700	0
577	20250225	100800	187600	93700	93700	93700	93700	0
578	20250225	100700	187600	93700	93700	93700	93700	1
579	20250225	100600	93900	93900	93900	93900	93900	0
580	20250225	100500	93900	93900	93900	93900	93900	0
581	20250225	100400	93900	93900	93900	93900	93900	0
582	20250225	100300	93900	93900	93900	93900	93900	0
583	20250225	100200	93900	93900	93900	93900	93900	0
584	20250225	100100	93900	93900	93900	93900	93900	0
585	20250225	100000	93900	93900	93900	93900	93900	1
586	20250225	095900	0	93900	93900	93900	93900	0
587	20250225	095800	0	93900	93900	93900	93900	0
588	20250225	095700	0	93900	93900	93900	93900	0
589	20250225	095600	0	93900	93900	93900	93900	0
590	20250225	095500	0	93900	93900	93900	93900	0
591	20250225	095400	0	93900	93900	93900	93900	0
592	20250225	095300	0	93900	93900	93900	93900	0
593	20250225	095200	0	93900	93900	93900	93900	0
594	20250225	095100	0	93900	93900	93900	93900	0
595	20250225	095000	0	93900	93900	93900	93900	0
596	20250225	094900	0	93900	93900	93900	93900	0
597	20250225	094800	0	93900	93900	93900	93900	0
598	20250225	094700	0	93900	93900	93900	93900	0
599	20250225	094600	0	93900	93900	93900	93900	0
600	20250225	094500	0	93900	93900	93900	93900	0
601	20250225	094400	0	93900	93900	93900	93900	0
602	20250225	094300	0	93900	93900	93900	93900	0
603	20250225	094200	0	93900	93900	93900	93900	0
604	20250225	094100	0	93900	93900	93900	93900	0
605	20250225	094000	0	93900	93900	93900	93900	0
606	20250225	093900	0	93900	93900	93900	93900	0
607	20250225	093800	0	93900	93900	93900	93900	0
608	20250225	093700	0	93900	93900	93900	93900	0
609	20250225	093600	0	93900	93900	93900	93900	0
610	20250225	093500	0	93900	93900	93900	93900	0
611	20250225	093400	0	93900	93900	93900	93900	0
612	20250225	093300	0	93900	93900	93900	93900	0
613	20250225	093200	0	93900	93900	93900	93900	0
614	20250225	093100	0	93900	93900	93900	93900	0
615	20250225	093000	0	93900	93900	93900	93900	0
616	20250225	092900	0	93900	93900	93900	93900	0
617	20250225	092800	0	93900	93900	93900	93900	0
618	20250225	092700	0	93900	93900	93900	93900	0
619	20250225	092600	0	93900	93900	93900	93900	0
620	20250225	092500	0	93900	93900	93900	93900	0
621	20250225	092400	0	93900	93900	93900	93900	0
622	20250225	092300	0	93900	93900	93900	93900	0
623	20250225	092200	0	93900	93900	93900	93900	0
624	20250225	092100	0	93900	93900	93900	93900	0
625	20250225	092000	0	93900	93900	93900	93900	0
626	20250225	091900	0	93900	93900	93900	93900	0
627	20250225	091800	0	93900	93900	93900	93900	0
628	20250225	091700	0	93900	93900	93900	93900	0
629	20250225	091600	0	93900	93900	93900	93900	0
630	20250225	091500	0	93900	93900	93900	93900	0
631	20250225	091400	0	93900	93900	93900	93900	0
632	20250225	091300	0	93900	93900	93900	93900	0
633	20250225	091200	0	93900	93900	93900	93900	0
634	20250225	091100	0	93900	93900	93900	93900	0
635	20250225	091000	0	93900	93900	93900	93900	0
636	20250225	090900	0	93900	93900	93900	93900	0
637	20250225	090800	0	93900	93900	93900	93900	0
638	20250225	090700	0	93900	93900	93900	93900	0
639	20250225	090600	0	93900	93900	93900	93900	0
640	20250225	090500	0	93900	93900	93900	93900	0
641	20250225	090400	0	93900	93900	93900	93900	0
642	20250225	090300	0	93900	93900	93900	93900	0
643	20250225	090200	0	93900	93900	93900	93900	0
644	20250225	090100	0	93900	93900	93900	93900	0
645	20250225	090000	0	93900	93900	93900	93900	0