KissMeData/004700/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	184300	97689800	53700	53700	53700	53700	247
3	20250212	184200	97689800	53700	53700	53700	53700	0
4	20250212	184100	97689800	53700	53700	53700	53700	0
5	20250212	184000	97689800	53700	53700	53700	53700	0
6	20250212	183900	97689800	53700	53700	53700	53700	0
7	20250212	183800	97689800	53700	53700	53700	53700	0
8	20250212	183700	97689800	53700	53700	53700	53700	0
9	20250212	183600	97689800	53700	53700	53700	53700	0
10	20250212	183500	97689800	53700	53700	53700	53700	0
11	20250212	183400	97689800	53700	53700	53700	53700	0
12	20250212	183300	97689800	53700	53700	53700	53700	0
13	20250212	183200	97689800	53700	53700	53700	53700	0
14	20250212	183100	97689800	53700	53700	53700	53700	0
15	20250212	183000	97689800	53700	53700	53700	53700	0
16	20250212	182900	97689800	53700	53700	53700	53700	0
17	20250212	182800	97689800	53700	53700	53700	53700	0
18	20250212	182700	97689800	53700	53700	53700	53700	0
19	20250212	182600	97689800	53700	53700	53700	53700	0
20	20250212	182500	97689800	53700	53700	53700	53700	0
21	20250212	182400	97689800	53700	53700	53700	53700	0
22	20250212	182300	97689800	53700	53700	53700	53700	0
23	20250212	182200	97689800	53700	53700	53700	53700	0
24	20250212	182100	97689800	53700	53700	53700	53700	0
25	20250212	182000	97689800	53700	53700	53700	53700	0
26	20250212	181900	97689800	53700	53700	53700	53700	0
27	20250212	181800	97689800	53700	53700	53700	53700	0
28	20250212	181700	97689800	53700	53700	53700	53700	0
29	20250212	181600	97689800	53700	53700	53700	53700	0
30	20250212	181500	97689800	53700	53700	53700	53700	0
31	20250212	181400	97689800	53700	53700	53700	53700	0
32	20250212	181300	97689800	53700	53700	53700	53700	247
33	20250212	181200	97689800	53700	53700	53700	53700	0
34	20250212	181100	97689800	53700	53700	53700	53700	0
35	20250212	181000	97689800	53700	53700	53700	53700	0
36	20250212	180900	97689800	53700	53700	53700	53700	0
37	20250212	180800	97689800	53700	53700	53700	53700	0
38	20250212	180700	97689800	53700	53700	53700	53700	0
39	20250212	180600	97689800	53700	53700	53700	53700	0
40	20250212	180500	97689800	53700	53700	53700	53700	0
41	20250212	180400	97689800	53700	53700	53700	53700	0
42	20250212	180300	97689800	53700	53700	53700	53700	0
43	20250212	180200	97689800	53700	53700	53700	53700	0
44	20250212	180100	97689800	53700	53700	53700	53700	0
45	20250212	180000	97689800	53700	53700	53700	53700	0
46	20250212	175900	97689800	53700	53700	53700	53700	0
47	20250212	175800	97689800	53700	53700	53700	53700	0
48	20250212	175700	97689800	53700	53700	53700	53700	0
49	20250212	175600	97689800	53700	53700	53700	53700	0
50	20250212	175500	97689800	53700	53700	53700	53700	0
51	20250212	175400	97689800	53700	53700	53700	53700	0
52	20250212	175300	97689800	53700	53700	53700	53700	0
53	20250212	175200	97689800	53700	53700	53700	53700	0
54	20250212	175100	97689800	53700	53700	53700	53700	0
55	20250212	175000	97689800	53700	53700	53700	53700	0
56	20250212	174900	97689800	53700	53700	53700	53700	0
57	20250212	174800	97689800	53700	53700	53700	53700	0
58	20250212	174700	97689800	53700	53700	53700	53700	0
59	20250212	174600	97689800	53700	53700	53700	53700	0
60	20250212	174500	97689800	53700	53700	53700	53700	0
61	20250212	174400	97689800	53700	53700	53700	53700	0
62	20250212	174300	97689800	53700	53700	53700	53700	247
63	20250212	174200	97689800	53700	53700	53700	53700	0
64	20250212	174100	97689800	53700	53700	53700	53700	0
65	20250212	174000	97689800	53700	53700	53700	53700	0
66	20250212	173900	97689800	53700	53700	53700	53700	0
67	20250212	173800	97689800	53700	53700	53700	53700	0
68	20250212	173700	97689800	53700	53700	53700	53700	0
69	20250212	173600	97689800	53700	53700	53700	53700	0
70	20250212	173500	97689800	53700	53700	53700	53700	0
71	20250212	173400	97689800	53700	53700	53700	53700	0
72	20250212	173300	97689800	53700	53700	53700	53700	0
73	20250212	173200	97689800	53700	53700	53700	53700	0
74	20250212	173100	97689800	53700	53700	53700	53700	0
75	20250212	173000	97689800	53700	53700	53700	53700	0
76	20250212	172900	97689800	53700	53700	53700	53700	0
77	20250212	172800	97689800	53700	53700	53700	53700	0
78	20250212	172700	97689800	53700	53700	53700	53700	0
79	20250212	172600	97689800	53700	53700	53700	53700	0
80	20250212	172500	97689800	53700	53700	53700	53700	0
81	20250212	172400	97689800	53700	53700	53700	53700	0
82	20250212	172300	97689800	53700	53700	53700	53700	0
83	20250212	172200	97689800	53700	53700	53700	53700	0
84	20250212	172100	97689800	53700	53700	53700	53700	0
85	20250212	172000	97689800	53700	53700	53700	53700	0
86	20250212	171900	97689800	53700	53700	53700	53700	0
87	20250212	171800	97689800	53700	53700	53700	53700	0
88	20250212	171700	97689800	53700	53700	53700	53700	0
89	20250212	171600	97689800	53700	53700	53700	53700	0
90	20250212	171500	97689800	53700	53700	53700	53700	0
91	20250212	171400	97689800	53700	53700	53700	53700	0
92	20250212	171300	97689800	53700	53700	53700	53700	247
93	20250212	171200	97689800	53700	53700	53700	53700	0
94	20250212	171100	97689800	53700	53700	53700	53700	0
95	20250212	171000	97689800	53700	53700	53700	53700	0
96	20250212	170900	97689800	53700	53700	53700	53700	0
97	20250212	170800	97689800	53700	53700	53700	53700	0
98	20250212	170700	97689800	53700	53700	53700	53700	0
99	20250212	170600	97689800	53700	53700	53700	53700	0
100	20250212	170500	97689800	53700	53700	53700	53700	0
101	20250212	170400	97689800	53700	53700	53700	53700	0
102	20250212	170300	97689800	53700	53700	53700	53700	0
103	20250212	170200	97689800	53700	53700	53700	53700	0
104	20250212	170100	97689800	53700	53700	53700	53700	0
105	20250212	170000	97689800	53700	53700	53700	53700	0
106	20250212	165900	97689800	53700	53700	53700	53700	0
107	20250212	165800	97689800	53700	53700	53700	53700	0
108	20250212	165700	97689800	53700	53700	53700	53700	0
109	20250212	165600	97689800	53700	53700	53700	53700	0
110	20250212	165500	97689800	53700	53700	53700	53700	0
111	20250212	165400	97689800	53700	53700	53700	53700	0
112	20250212	165300	97689800	53700	53700	53700	53700	0
113	20250212	165200	97689800	53700	53700	53700	53700	0
114	20250212	165100	97689800	53700	53700	53700	53700	0
115	20250212	165000	97689800	53700	53700	53700	53700	0
116	20250212	164900	97689800	53700	53700	53700	53700	0
117	20250212	164800	97689800	53700	53700	53700	53700	0
118	20250212	164700	97689800	53700	53700	53700	53700	0
119	20250212	164600	97689800	53700	53700	53700	53700	0
120	20250212	164500	97689800	53700	53700	53700	53700	0
121	20250212	164400	97689800	53700	53700	53700	53700	0
122	20250212	164300	97689800	53700	53700	53700	53700	247
123	20250212	164200	97689800	53700	53700	53700	53700	0
124	20250212	164100	97689800	53700	53700	53700	53700	0
125	20250212	164000	97689800	53700	53700	53700	53700	0
126	20250212	163900	97689800	53700	53700	53700	53700	0
127	20250212	163800	97689800	53700	53700	53700	53700	0
128	20250212	163700	97689800	53700	53700	53700	53700	0
129	20250212	163600	97689800	53700	53700	53700	53700	0
130	20250212	163500	97689800	53700	53700	53700	53700	0
131	20250212	163400	97689800	53700	53700	53700	53700	0
132	20250212	163300	97689800	53700	53700	53700	53700	0
133	20250212	163200	97689800	53700	53700	53700	53700	0
134	20250212	163100	97689800	53700	53700	53700	53700	0
135	20250212	163000	97689800	53700	53700	53700	53700	0
136	20250212	162900	97689800	53700	53700	53700	53700	0
137	20250212	162800	97689800	53700	53700	53700	53700	0
138	20250212	162700	97689800	53700	53700	53700	53700	0
139	20250212	162600	97689800	53700	53700	53700	53700	0
140	20250212	162500	97689800	53700	53700	53700	53700	0
141	20250212	162400	97689800	53700	53700	53700	53700	0
142	20250212	162300	97689800	53700	53700	53700	53700	0
143	20250212	162200	97689800	53700	53700	53700	53700	0
144	20250212	162100	97689800	53700	53700	53700	53700	0
145	20250212	162000	97689800	53700	53700	53700	53700	0
146	20250212	161900	97689800	53700	53700	53700	53700	0
147	20250212	161800	97689800	53700	53700	53700	53700	0
148	20250212	161700	97689800	53700	53700	53700	53700	0
149	20250212	161600	97689800	53700	53700	53700	53700	0
150	20250212	161500	97689800	53700	53700	53700	53700	0
151	20250212	161400	97689800	53700	53700	53700	53700	0
152	20250212	161300	97689800	53700	53700	53700	53700	247
153	20250212	161200	97689800	53700	53700	53700	53700	0
154	20250212	161100	97689800	53700	53700	53700	53700	0
155	20250212	161000	97689800	53700	53700	53700	53700	0
156	20250212	160900	97689800	53700	53700	53700	53700	0
157	20250212	160800	97689800	53700	53700	53700	53700	0
158	20250212	160700	97689800	53700	53700	53700	53700	0
159	20250212	160600	97689800	53700	53700	53700	53700	0
160	20250212	160500	97689800	53700	53700	53700	53700	0
161	20250212	160400	97689800	53700	53700	53700	53700	0
162	20250212	160300	97689800	53700	53700	53700	53700	0
163	20250212	160200	97689800	53700	53700	53700	53700	0
164	20250212	160100	97689800	53700	53700	53700	53700	0
165	20250212	160000	97689800	53700	53700	53700	53700	0
166	20250212	155900	97689800	53700	53700	53700	53700	0
167	20250212	155800	97689800	53700	53700	53700	53700	0
168	20250212	155700	97689800	53700	53700	53700	53700	0
169	20250212	155600	97689800	53700	53700	53700	53700	0
170	20250212	155500	97689800	53700	53700	53700	53700	0
171	20250212	155400	97689800	53700	53700	53700	53700	0
172	20250212	155300	97689800	53700	53700	53700	53700	0
173	20250212	155200	97689800	53700	53700	53700	53700	0
174	20250212	155100	97689800	53700	53700	53700	53700	0
175	20250212	155000	97689800	53700	53700	53700	53700	0
176	20250212	154900	97689800	53700	53700	53700	53700	0
177	20250212	154800	97689800	53700	53700	53700	53700	0
178	20250212	154700	97689800	53700	53700	53700	53700	0
179	20250212	154600	97689800	53700	53700	53700	53700	0
180	20250212	154500	97689800	53700	53700	53700	53700	0
181	20250212	154400	97689800	53700	53700	53700	53700	0
182	20250212	154300	97689800	53700	53700	53700	53700	247
183	20250212	154200	97689800	53700	53700	53700	53700	0
184	20250212	154100	97689800	53700	53700	53700	53700	0
185	20250212	154000	97689800	53700	53700	53700	53700	0
186	20250212	153900	97689800	53700	53700	53700	53700	0
187	20250212	153800	97689800	53700	53700	53700	53700	0
188	20250212	153700	97689800	53700	53700	53700	53700	0
189	20250212	153600	97689800	53700	53700	53700	53700	0
190	20250212	153500	97689800	53700	53700	53700	53700	0
191	20250212	153400	97689800	53700	53700	53700	53700	0
192	20250212	153300	97689800	53700	53700	53700	53700	0
193	20250212	153200	97689800	53700	53700	53700	53700	0
194	20250212	153100	97689800	53700	53700	53700	53700	0
195	20250212	153000	97689800	53700	53700	53700	53700	247
196	20250212	152900	84425900	53100	53100	53100	53100	0
197	20250212	152800	84425900	53100	53100	53100	53100	0
198	20250212	152700	84425900	53100	53100	53100	53100	0
199	20250212	152600	84425900	53100	53100	53100	53100	0
200	20250212	152500	84425900	53100	53100	53100	53100	0
201	20250212	152400	84425900	53100	53100	53100	53100	0
202	20250212	152300	84425900	53100	53100	53100	53100	0
203	20250212	152200	84425900	53100	53100	53100	53100	0
204	20250212	152100	84425900	53100	53100	53100	53100	0
205	20250212	152000	84425900	53100	53100	53100	53100	0
206	20250212	151900	84425900	53100	53100	53100	53100	7
207	20250212	151800	84054200	53600	53100	53600	53100	143
208	20250212	151700	76446700	53600	53500	53600	53500	20
209	20250212	151600	75376600	53000	53000	53000	53000	203
210	20250212	151500	64617600	52900	52900	52900	52900	0
211	20250212	151400	64617600	52900	52900	52900	52900	0
212	20250212	151300	64617600	52900	52900	52900	52900	0
213	20250212	151200	64617600	52900	52900	52900	52900	0
214	20250212	151100	64617600	52900	52900	52900	52900	0
215	20250212	151000	64617600	52900	53000	53000	52900	5
216	20250212	150900	64352900	52900	52900	52900	52900	0
217	20250212	150800	64352900	52900	52900	52900	52900	0
218	20250212	150700	64352900	52900	52900	52900	52900	0
219	20250212	150600	64352900	52900	52900	52900	52900	0
220	20250212	150500	64352900	52900	52900	52900	52900	0
221	20250212	150400	64352900	52900	52900	52900	52900	0
222	20250212	150300	64352900	52900	52900	52900	52900	0
223	20250212	150200	64352900	52900	52900	52900	52900	0
224	20250212	150100	64352900	52900	52900	52900	52900	100
225	20250212	150000	59062900	52900	52900	52900	52900	0
226	20250212	145900	59062900	52900	52900	52900	52900	4
227	20250212	145800	58851300	53000	53000	53000	53000	0
228	20250212	145700	58851300	53000	53000	53000	53000	0
229	20250212	145600	58851300	53000	53000	53000	53000	0
230	20250212	145500	58851300	53000	53000	53000	53000	0
231	20250212	145400	58851300	53000	53000	53000	53000	0
232	20250212	145300	58851300	53000	53000	53000	53000	0
233	20250212	145200	58851300	53000	53000	53000	53000	0
234	20250212	145100	58851300	53000	53000	53000	53000	4
235	20250212	145000	58639300	53000	53000	53000	53000	0
236	20250212	144900	58639300	53000	53000	53000	53000	0
237	20250212	144800	58639300	53000	53000	53000	53000	0
238	20250212	144700	58639300	53000	53000	53000	53000	0
239	20250212	144600	58639300	53000	53000	53000	53000	0
240	20250212	144500	58639300	53000	53000	53000	53000	0
241	20250212	144400	58639300	53000	53000	53000	53000	0
242	20250212	144300	58639300	53000	53000	53000	53000	0
243	20250212	144200	58639300	53000	53000	53000	53000	0
244	20250212	144100	58639300	53000	53000	53000	53000	0
245	20250212	144000	58639300	53000	53000	53000	53000	0
246	20250212	143900	58639300	53000	53000	53000	53000	0
247	20250212	143800	58639300	53000	53000	53000	53000	0
248	20250212	143700	58639300	53000	53000	53000	53000	0
249	20250212	143600	58639300	53000	53000	53000	53000	0
250	20250212	143500	58639300	53000	53000	53000	53000	0
251	20250212	143400	58639300	53000	53000	53000	53000	0
252	20250212	143300	58639300	53000	53000	53000	53000	0
253	20250212	143200	58639300	53000	53000	53000	53000	10
254	20250212	143100	58109300	52900	52900	52900	52900	0
255	20250212	143000	58109300	52900	52900	52900	52900	0
256	20250212	142900	58109300	52900	52900	52900	52900	0
257	20250212	142800	58109300	52900	52900	52900	52900	0
258	20250212	142700	58109300	52900	52900	52900	52900	0
259	20250212	142600	58109300	52900	52900	52900	52900	0
260	20250212	142500	58109300	52900	52900	52900	52900	0
261	20250212	142400	58109300	52900	52900	52900	52900	0
262	20250212	142300	58109300	52900	52900	52900	52900	0
263	20250212	142200	58109300	52900	52900	52900	52900	0
264	20250212	142100	58109300	52900	52900	52900	52900	1
265	20250212	142000	58056400	53000	53000	53000	53000	0
266	20250212	141900	58056400	53000	53000	53000	53000	0
267	20250212	141800	58056400	53000	53000	53000	53000	10
268	20250212	141700	57526400	53000	53000	53000	53000	10
269	20250212	141600	56996400	53000	53000	53000	53000	20
270	20250212	141500	55936400	53000	53000	53000	53000	0
271	20250212	141400	55936400	53000	53000	53000	53000	0
272	20250212	141300	55936400	53000	52900	53000	52900	30
273	20250212	141200	54348400	53000	53000	53000	53000	0
274	20250212	141100	54348400	53000	53000	53000	53000	0
275	20250212	141000	54348400	53000	53000	53000	53000	0
276	20250212	140900	54348400	53000	53000	53000	53000	0
277	20250212	140800	54348400	53000	53000	53000	53000	0
278	20250212	140700	54348400	53000	53000	53000	53000	0
279	20250212	140600	54348400	53000	53000	53000	53000	10
280	20250212	140500	53818400	53000	53000	53000	53000	9
281	20250212	140400	53341400	53000	53000	53000	53000	0
282	20250212	140300	53341400	53000	53000	53000	53000	0
283	20250212	140200	53341400	53000	53000	53000	53000	0
284	20250212	140100	53341400	53000	53000	53000	53000	0
285	20250212	140000	53341400	53000	53000	53000	53000	0
286	20250212	135900	53341400	53000	53000	53000	53000	0
287	20250212	135800	53341400	53000	53000	53000	53000	0
288	20250212	135700	53341400	53000	53000	53000	53000	0
289	20250212	135600	53341400	53000	53000	53000	53000	0
290	20250212	135500	53341400	53000	53000	53000	53000	0
291	20250212	135400	53341400	53000	53000	53000	53000	0
292	20250212	135300	53341400	53000	53000	53000	53000	0
293	20250212	135200	53341400	53000	53000	53000	53000	0
294	20250212	135100	53341400	53000	53000	53000	53000	0
295	20250212	135000	53341400	53000	53000	53000	53000	0
296	20250212	134900	53341400	53000	53000	53000	53000	0
297	20250212	134800	53341400	53000	53000	53000	53000	0
298	20250212	134700	53341400	53000	53000	53000	53000	0
299	20250212	134600	53341400	53000	53000	53000	53000	1
300	20250212	134500	53288400	53000	53000	53000	53000	0
301	20250212	134400	53288400	53000	53000	53000	53000	0
302	20250212	134300	53288400	53000	53000	53000	53000	0
303	20250212	134200	53288400	53000	52900	53000	52900	11
304	20250212	134100	52705500	53000	53000	53000	53000	0
305	20250212	134000	52705500	53000	53000	53000	53000	0
306	20250212	133900	52705500	53000	53000	53000	53000	0
307	20250212	133800	52705500	53000	53000	53000	53000	0
308	20250212	133700	52705500	53000	53000	53000	53000	0
309	20250212	133600	52705500	53000	53000	53000	53000	0
310	20250212	133500	52705500	53000	53000	53000	53000	0
311	20250212	133400	52705500	53000	53000	53000	53000	0
312	20250212	133300	52705500	53000	53000	53000	53000	10
313	20250212	133200	52175500	53000	53000	53000	53000	0
314	20250212	133100	52175500	53000	53000	53000	53000	0
315	20250212	133000	52175500	53000	53000	53000	53000	0
316	20250212	132900	52175500	53000	53000	53000	53000	0
317	20250212	132800	52175500	53000	53000	53000	53000	0
318	20250212	132700	52175500	53000	53000	53000	53000	0
319	20250212	132600	52175500	53000	53000	53000	53000	0
320	20250212	132500	52175500	53000	53000	53000	53000	0
321	20250212	132400	52175500	53000	53000	53000	53000	10
322	20250212	132300	51645500	53000	53000	53000	53000	0
323	20250212	132200	51645500	53000	53000	53000	53000	0
324	20250212	132100	51645500	53000	53000	53000	53000	0
325	20250212	132000	51645500	53000	53000	53000	53000	0
326	20250212	131900	51645500	53000	53000	53000	53000	0
327	20250212	131800	51645500	53000	53000	53000	53000	0
328	20250212	131700	51645500	53000	53000	53000	53000	0
329	20250212	131600	51645500	53000	53000	53000	53000	0
330	20250212	131500	51645500	53000	53000	53000	53000	0
331	20250212	131400	51645500	53000	53000	53000	53000	0
332	20250212	131300	51645500	53000	53000	53000	53000	0
333	20250212	131200	51645500	53000	53000	53000	53000	0
334	20250212	131100	51645500	53000	53000	53000	53000	0
335	20250212	131000	51645500	53000	53000	53000	53000	1
336	20250212	130900	51592500	52900	52900	52900	52900	0
337	20250212	130800	51592500	52900	52900	52900	52900	0
338	20250212	130700	51592500	52900	52900	52900	52900	0
339	20250212	130600	51592500	52900	52900	52900	52900	0
340	20250212	130500	51592500	52900	52900	52900	52900	0
341	20250212	130400	51592500	52900	52900	52900	52900	0
342	20250212	130300	51592500	52900	52900	52900	52900	1
343	20250212	130200	51539600	53000	53000	53000	53000	0
344	20250212	130100	51539600	53000	53000	53000	53000	0
345	20250212	130000	51539600	53000	52900	53000	52900	2
346	20250212	125900	51433700	53000	53000	53000	53000	0
347	20250212	125800	51433700	53000	53000	53000	53000	0
348	20250212	125700	51433700	53000	53000	53000	53000	10
349	20250212	125600	50903700	53000	53000	53000	53000	0
350	20250212	125500	50903700	53000	53000	53000	53000	0
351	20250212	125400	50903700	53000	53000	53000	53000	0
352	20250212	125300	50903700	53000	53000	53000	53000	0
353	20250212	125200	50903700	53000	53000	53000	53000	0
354	20250212	125100	50903700	53000	53000	53000	53000	0
355	20250212	125000	50903700	53000	53000	53000	53000	0
356	20250212	124900	50903700	53000	53000	53000	53000	0
357	20250212	124800	50903700	53000	53000	53000	53000	1
358	20250212	124700	50850700	53000	53000	53000	53000	0
359	20250212	124600	50850700	53000	53000	53000	53000	0
360	20250212	124500	50850700	53000	53000	53000	53000	0
361	20250212	124400	50850700	53000	53000	53000	53000	10
362	20250212	124300	50320700	52900	52900	52900	52900	0
363	20250212	124200	50320700	52900	52900	52900	52900	0
364	20250212	124100	50320700	52900	52900	52900	52900	0
365	20250212	124000	50320700	52900	52900	52900	52900	0
366	20250212	123900	50320700	52900	52900	52900	52900	0
367	20250212	123800	50320700	52900	52900	52900	52900	0
368	20250212	123700	50320700	52900	52900	52900	52900	0
369	20250212	123600	50320700	52900	52900	52900	52900	0
370	20250212	123500	50320700	52900	52900	52900	52900	0
371	20250212	123400	50320700	52900	52900	52900	52900	10
372	20250212	123300	49791700	53100	53100	53100	53100	0
373	20250212	123200	49791700	53100	53100	53100	53100	0
374	20250212	123100	49791700	53100	53100	53100	53100	3
375	20250212	123000	49632400	53100	53100	53100	53100	0
376	20250212	122900	49632400	53100	53100	53100	53100	2
377	20250212	122800	49526200	52900	52900	52900	52900	0
378	20250212	122700	49526200	52900	52900	52900	52900	0
379	20250212	122600	49526200	52900	52900	52900	52900	0
380	20250212	122500	49526200	52900	52900	52900	52900	0
381	20250212	122400	49526200	52900	53100	53100	52900	6
382	20250212	122300	49207800	53100	53100	53100	53100	0
383	20250212	122200	49207800	53100	53100	53100	53100	0
384	20250212	122100	49207800	53100	53100	53100	53100	0
385	20250212	122000	49207800	53100	53000	53100	53000	2
386	20250212	121900	49101700	53000	52900	53000	52900	4
387	20250212	121800	48889900	52800	52900	52900	52800	131
388	20250212	121700	41960400	53100	53500	53600	52900	671
389	20250212	121600	6422000	53600	53600	53600	53600	0
390	20250212	121500	6422000	53600	53600	53600	53600	0
391	20250212	121400	6422000	53600	53600	53600	53600	0
392	20250212	121300	6422000	53600	53600	53600	53600	0
393	20250212	121200	6422000	53600	53600	53600	53600	0
394	20250212	121100	6422000	53600	53600	53600	53600	0
395	20250212	121000	6422000	53600	53600	53600	53600	0
396	20250212	120900	6422000	53600	53600	53600	53600	0
397	20250212	120800	6422000	53600	53600	53600	53600	0
398	20250212	120700	6422000	53600	53600	53600	53600	0
399	20250212	120600	6422000	53600	53600	53600	53600	0
400	20250212	120500	6422000	53600	53600	53600	53600	0
401	20250212	120400	6422000	53600	53600	53600	53600	0
402	20250212	120300	6422000	53600	53600	53600	53600	0
403	20250212	120200	6422000	53600	53600	53600	53600	0
404	20250212	120100	6422000	53600	53600	53600	53600	0
405	20250212	120000	6422000	53600	53600	53600	53600	0
406	20250212	115900	6422000	53600	53600	53600	53600	0
407	20250212	115800	6422000	53600	53600	53600	53600	0
408	20250212	115700	6422000	53600	53600	53600	53600	0
409	20250212	115600	6422000	53600	53600	53600	53600	0
410	20250212	115500	6422000	53600	53600	53600	53600	1
411	20250212	115400	6368400	53600	53600	53600	53600	0
412	20250212	115300	6368400	53600	53600	53600	53600	0
413	20250212	115200	6368400	53600	53600	53600	53600	0
414	20250212	115100	6368400	53600	53600	53600	53600	0
415	20250212	115000	6368400	53600	53600	53600	53600	0
416	20250212	114900	6368400	53600	53500	53600	53500	2
417	20250212	114800	6261300	53300	53300	53300	53300	0
418	20250212	114700	6261300	53300	53300	53300	53300	0
419	20250212	114600	6261300	53300	53300	53300	53300	0
420	20250212	114500	6261300	53300	53300	53300	53300	1
421	20250212	114400	6208000	53600	53600	53600	53600	0
422	20250212	114300	6208000	53600	53600	53600	53600	0
423	20250212	114200	6208000	53600	53600	53600	53600	0
424	20250212	114100	6208000	53600	53600	53600	53600	0
425	20250212	114000	6208000	53600	53600	53600	53600	0
426	20250212	113900	6208000	53600	53600	53600	53600	0
427	20250212	113800	6208000	53600	53600	53600	53600	0
428	20250212	113700	6208000	53600	53600	53600	53600	0
429	20250212	113600	6208000	53600	53600	53600	53600	0
430	20250212	113500	6208000	53600	53600	53600	53600	0
431	20250212	113400	6208000	53600	53600	53600	53600	0
432	20250212	113300	6208000	53600	53600	53600	53600	0
433	20250212	113200	6208000	53600	53600	53600	53600	0
434	20250212	113100	6208000	53600	53600	53600	53600	0
435	20250212	113000	6208000	53600	53600	53600	53600	0
436	20250212	112900	6208000	53600	53600	53600	53600	0
437	20250212	112800	6208000	53600	53600	53600	53600	0
438	20250212	112700	6208000	53600	53600	53600	53600	0
439	20250212	112600	6208000	53600	53600	53600	53600	0
440	20250212	112500	6208000	53600	53600	53600	53600	0
441	20250212	112400	6208000	53600	53600	53600	53600	0
442	20250212	112300	6208000	53600	53600	53600	53600	0
443	20250212	112200	6208000	53600	53600	53600	53600	0
444	20250212	112100	6208000	53600	53500	53600	53500	2
445	20250212	112000	6100900	53500	53500	53500	53500	0
446	20250212	111900	6100900	53500	53500	53500	53500	0
447	20250212	111800	6100900	53500	53500	53500	53500	0
448	20250212	111700	6100900	53500	53500	53500	53500	0
449	20250212	111600	6100900	53500	53500	53500	53500	0
450	20250212	111500	6100900	53500	53500	53500	53500	0
451	20250212	111400	6100900	53500	53500	53500	53500	0
452	20250212	111300	6100900	53500	53500	53500	53500	0
453	20250212	111200	6100900	53500	53500	53500	53500	0
454	20250212	111100	6100900	53500	53500	53500	53500	0
455	20250212	111000	6100900	53500	53500	53500	53500	1
456	20250212	110900	6047400	53300	53300	53300	53300	0
457	20250212	110800	6047400	53300	53300	53300	53300	0
458	20250212	110700	6047400	53300	53300	53300	53300	0
459	20250212	110600	6047400	53300	53300	53300	53300	1
460	20250212	110500	5994100	53500	53500	53500	53500	0
461	20250212	110400	5994100	53500	53500	53500	53500	0
462	20250212	110300	5994100	53500	53500	53500	53500	0
463	20250212	110200	5994100	53500	53500	53500	53500	0
464	20250212	110100	5994100	53500	53500	53500	53500	0
465	20250212	110000	5994100	53500	53500	53500	53500	0
466	20250212	105900	5994100	53500	53500	53500	53500	0
467	20250212	105800	5994100	53500	53500	53500	53500	0
468	20250212	105700	5994100	53500	53500	53500	53500	0
469	20250212	105600	5994100	53500	53500	53500	53500	0
470	20250212	105500	5994100	53500	53500	53500	53500	0
471	20250212	105400	5994100	53500	53500	53500	53500	0
472	20250212	105300	5994100	53500	53500	53500	53500	0
473	20250212	105200	5994100	53500	53500	53500	53500	0
474	20250212	105100	5994100	53500	53500	53500	53500	0
475	20250212	105000	5994100	53500	53500	53500	53500	0
476	20250212	104900	5994100	53500	53500	53500	53500	0
477	20250212	104800	5994100	53500	53500	53500	53500	0
478	20250212	104700	5994100	53500	53500	53500	53500	1
479	20250212	104600	5940600	53500	53500	53500	53500	0
480	20250212	104500	5940600	53500	53500	53500	53500	0
481	20250212	104400	5940600	53500	53500	53500	53500	0
482	20250212	104300	5940600	53500	53500	53500	53500	0
483	20250212	104200	5940600	53500	53500	53500	53500	0
484	20250212	104100	5940600	53500	53500	53500	53500	0
485	20250212	104000	5940600	53500	53500	53500	53500	0
486	20250212	103900	5940600	53500	53500	53500	53500	2
487	20250212	103800	5833600	53200	53200	53200	53200	0
488	20250212	103700	5833600	53200	53500	53500	53200	15
489	20250212	103600	5034200	53600	53600	53600	53600	0
490	20250212	103500	5034200	53600	53600	53600	53600	0
491	20250212	103400	5034200	53600	53600	53600	53600	0
492	20250212	103300	5034200	53600	53600	53600	53600	0
493	20250212	103200	5034200	53600	53500	53600	53500	2
494	20250212	103100	4927100	53600	53600	53600	53600	0
495	20250212	103000	4927100	53600	53600	53600	53600	0
496	20250212	102900	4927100	53600	53600	53600	53600	0
497	20250212	102800	4927100	53600	53600	53600	53600	0
498	20250212	102700	4927100	53600	53600	53600	53600	0
499	20250212	102600	4927100	53600	53600	53600	53600	0
500	20250212	102500	4927100	53600	53600	53600	53600	0
501	20250212	102400	4927100	53600	53600	53600	53600	0
502	20250212	102300	4927100	53600	53600	53600	53600	0
503	20250212	102200	4927100	53600	53600	53600	53600	0
504	20250212	102100	4927100	53600	53600	53600	53600	0
505	20250212	102000	4927100	53600	53600	53600	53600	0
506	20250212	101900	4927100	53600	53600	53600	53600	0
507	20250212	101800	4927100	53600	53600	53600	53600	0
508	20250212	101700	4927100	53600	53600	53600	53600	0
509	20250212	101600	4927100	53600	53600	53600	53600	0
510	20250212	101500	4927100	53600	53600	53600	53600	0
511	20250212	101400	4927100	53600	53600	53600	53600	0
512	20250212	101300	4927100	53600	53600	53600	53600	1
513	20250212	101200	4873500	53600	53600	53600	53600	0
514	20250212	101100	4873500	53600	53600	53600	53600	0
515	20250212	101000	4873500	53600	53600	53600	53600	2
516	20250212	100900	4766300	53500	53700	53700	53500	8
517	20250212	100800	4337700	53600	53600	53600	53600	1
518	20250212	100700	4284100	53700	53700	53700	53700	0
519	20250212	100600	4284100	53700	53700	53700	53700	0
520	20250212	100500	4284100	53700	53700	53700	53700	0
521	20250212	100400	4284100	53700	53700	53700	53700	1
522	20250212	100300	4230400	53700	53500	53700	53500	25
523	20250212	100200	2888200	53600	53400	53700	53400	10
524	20250212	100100	2353000	53400	53400	53400	53400	0
525	20250212	100000	2353000	53400	53400	53400	53400	1
526	20250212	095900	2299600	53600	53600	53600	53600	0
527	20250212	095800	2299600	53600	53600	53600	53600	0
528	20250212	095700	2299600	53600	53600	53600	53600	0
529	20250212	095600	2299600	53600	53500	53600	53500	3
530	20250212	095500	2138900	53600	53500	53600	53500	8
531	20250212	095400	1710800	53500	53500	53500	53500	0
532	20250212	095300	1710800	53500	53500	53500	53500	0
533	20250212	095200	1710800	53500	53500	53500	53500	0
534	20250212	095100	1710800	53500	53500	53500	53500	0
535	20250212	095000	1710800	53500	53500	53500	53500	0
536	20250212	094900	1710800	53500	53500	53500	53500	0
537	20250212	094800	1710800	53500	53500	53500	53500	0
538	20250212	094700	1710800	53500	53500	53500	53500	0
539	20250212	094600	1710800	53500	53500	53500	53500	0
540	20250212	094500	1710800	53500	53500	53500	53500	0
541	20250212	094400	1710800	53500	53500	53500	53500	0
542	20250212	094300	1710800	53500	53500	53500	53500	0
543	20250212	094200	1710800	53500	53500	53500	53500	0
544	20250212	094100	1710800	53500	53500	53500	53500	0
545	20250212	094000	1710800	53500	53500	53500	53500	0
546	20250212	093900	1710800	53500	53500	53500	53500	0
547	20250212	093800	1710800	53500	53400	53500	53400	2
548	20250212	093700	1603900	53400	53500	53500	53400	6
549	20250212	093600	1283000	53600	53600	53600	53600	0
550	20250212	093500	1283000	53600	53600	53600	53600	0
551	20250212	093400	1283000	53600	53600	53600	53600	0
552	20250212	093300	1283000	53600	53600	53600	53600	0
553	20250212	093200	1283000	53600	53400	53600	53400	3
554	20250212	093100	1122500	53400	53400	53400	53400	0
555	20250212	093000	1122500	53400	53400	53400	53400	0
556	20250212	092900	1122500	53400	53400	53400	53400	9
557	20250212	092800	641900	53400	53400	53400	53400	1
558	20250212	092700	588500	53600	53600	53600	53600	0
559	20250212	092600	588500	53600	53600	53600	53600	0
560	20250212	092500	588500	53600	53600	53600	53600	0
561	20250212	092400	588500	53600	53600	53600	53600	0
562	20250212	092300	588500	53600	53600	53600	53600	0
563	20250212	092200	588500	53600	53600	53600	53600	0
564	20250212	092100	588500	53600	53400	53600	53400	2
565	20250212	092000	481500	53600	53500	53600	53500	2
566	20250212	091900	374400	53600	53600	53600	53600	0
567	20250212	091800	374400	53600	53600	53600	53600	0
568	20250212	091700	374400	53600	53600	53600	53600	0
569	20250212	091600	374400	53600	53600	53600	53600	0
570	20250212	091500	374400	53600	53600	53600	53600	0
571	20250212	091400	374400	53600	53600	53600	53600	0
572	20250212	091300	374400	53600	53600	53600	53600	0
573	20250212	091200	374400	53600	53600	53600	53600	1
574	20250212	091100	320800	53400	53400	53400	53400	0
575	20250212	091000	320800	53400	53400	53400	53400	1
576	20250212	090900	267400	53600	53600	53600	53600	0
577	20250212	090800	267400	53600	53600	53600	53600	0
578	20250212	090700	267400	53600	53600	53600	53600	2
579	20250212	090600	160200	53300	53300	53300	53300	0
580	20250212	090500	160200	53300	53300	53300	53300	1
581	20250212	090400	106900	53700	53700	53700	53700	0
582	20250212	090300	106900	53700	53700	53700	53700	0
583	20250212	090200	106900	53700	53700	53700	53700	0
584	20250212	090100	106900	53700	53700	53700	53700	0
585	20250212	090000	106900	53700	53200	53700	53200	2