KissMeData/002840/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183800	403239100	177400	177400	177400	177400	697
3	20250213	183700	403239100	177400	177400	177400	177400	0
4	20250213	183600	403239100	177400	177400	177400	177400	0
5	20250213	183500	403239100	177400	177400	177400	177400	0
6	20250213	183400	403239100	177400	177400	177400	177400	0
7	20250213	183300	403239100	177400	177400	177400	177400	0
8	20250213	183200	403239100	177400	177400	177400	177400	0
9	20250213	183100	403239100	177400	177400	177400	177400	0
10	20250213	183000	403239100	177400	177400	177400	177400	0
11	20250213	182900	403239100	177400	177400	177400	177400	0
12	20250213	182800	403239100	177400	177400	177400	177400	0
13	20250213	182700	403239100	177400	177400	177400	177400	0
14	20250213	182600	403239100	177400	177400	177400	177400	0
15	20250213	182500	403239100	177400	177400	177400	177400	0
16	20250213	182400	403239100	177400	177400	177400	177400	0
17	20250213	182300	403239100	177400	177400	177400	177400	0
18	20250213	182200	403239100	177400	177400	177400	177400	0
19	20250213	182100	403239100	177400	177400	177400	177400	0
20	20250213	182000	403239100	177400	177400	177400	177400	0
21	20250213	181900	403239100	177400	177400	177400	177400	0
22	20250213	181800	403239100	177400	177400	177400	177400	0
23	20250213	181700	403239100	177400	177400	177400	177400	0
24	20250213	181600	403239100	177400	177400	177400	177400	0
25	20250213	181500	403239100	177400	177400	177400	177400	0
26	20250213	181400	403239100	177400	177400	177400	177400	0
27	20250213	181300	403239100	177400	177400	177400	177400	0
28	20250213	181200	403239100	177400	177400	177400	177400	0
29	20250213	181100	403239100	177400	177400	177400	177400	0
30	20250213	181000	403239100	177400	177400	177400	177400	0
31	20250213	180900	403239100	177400	177400	177400	177400	0
32	20250213	180800	403239100	177400	177400	177400	177400	697
33	20250213	180700	403239100	177400	177400	177400	177400	0
34	20250213	180600	403239100	177400	177400	177400	177400	0
35	20250213	180500	403239100	177400	177400	177400	177400	0
36	20250213	180400	403239100	177400	177400	177400	177400	0
37	20250213	180300	403239100	177400	177400	177400	177400	0
38	20250213	180200	403239100	177400	177400	177400	177400	0
39	20250213	180100	403239100	177400	177400	177400	177400	0
40	20250213	180000	403239100	177400	177400	177400	177400	0
41	20250213	175900	403239100	177400	177400	177400	177400	0
42	20250213	175800	403239100	177400	177400	177400	177400	0
43	20250213	175700	403239100	177400	177400	177400	177400	0
44	20250213	175600	403239100	177400	177400	177400	177400	0
45	20250213	175500	403239100	177400	177400	177400	177400	0
46	20250213	175400	403239100	177400	177400	177400	177400	0
47	20250213	175300	403239100	177400	177400	177400	177400	0
48	20250213	175200	403239100	177400	177400	177400	177400	0
49	20250213	175100	403239100	177400	177400	177400	177400	0
50	20250213	175000	403239100	177400	177400	177400	177400	0
51	20250213	174900	403239100	177400	177400	177400	177400	0
52	20250213	174800	403239100	177400	177400	177400	177400	0
53	20250213	174700	403239100	177400	177400	177400	177400	0
54	20250213	174600	403239100	177400	177400	177400	177400	0
55	20250213	174500	403239100	177400	177400	177400	177400	0
56	20250213	174400	403239100	177400	177400	177400	177400	0
57	20250213	174300	403239100	177400	177400	177400	177400	0
58	20250213	174200	403239100	177400	177400	177400	177400	0
59	20250213	174100	403239100	177400	177400	177400	177400	0
60	20250213	174000	403239100	177400	177400	177400	177400	0
61	20250213	173900	403239100	177400	177400	177400	177400	0
62	20250213	173800	403239100	177400	177400	177400	177400	697
63	20250213	173700	403239100	177400	177400	177400	177400	0
64	20250213	173600	403239100	177400	177400	177400	177400	0
65	20250213	173500	403239100	177400	177400	177400	177400	0
66	20250213	173400	403239100	177400	177400	177400	177400	0
67	20250213	173300	403239100	177400	177400	177400	177400	0
68	20250213	173200	403239100	177400	177400	177400	177400	0
69	20250213	173100	403239100	177400	177400	177400	177400	0
70	20250213	173000	403239100	177400	177400	177400	177400	0
71	20250213	172900	403239100	177400	177400	177400	177400	0
72	20250213	172800	403239100	177400	177400	177400	177400	0
73	20250213	172700	403239100	177400	177400	177400	177400	0
74	20250213	172600	403239100	177400	177400	177400	177400	0
75	20250213	172500	403239100	177400	177400	177400	177400	0
76	20250213	172400	403239100	177400	177400	177400	177400	0
77	20250213	172300	403239100	177400	177400	177400	177400	0
78	20250213	172200	403239100	177400	177400	177400	177400	0
79	20250213	172100	403239100	177400	177400	177400	177400	0
80	20250213	172000	403239100	177400	177400	177400	177400	0
81	20250213	171900	403239100	177400	177400	177400	177400	0
82	20250213	171800	403239100	177400	177400	177400	177400	0
83	20250213	171700	403239100	177400	177400	177400	177400	0
84	20250213	171600	403239100	177400	177400	177400	177400	0
85	20250213	171500	403239100	177400	177400	177400	177400	0
86	20250213	171400	403239100	177400	177400	177400	177400	0
87	20250213	171300	403239100	177400	177400	177400	177400	0
88	20250213	171200	403239100	177400	177400	177400	177400	0
89	20250213	171100	403239100	177400	177400	177400	177400	0
90	20250213	171000	403239100	177400	177400	177400	177400	0
91	20250213	170900	403239100	177400	177400	177400	177400	0
92	20250213	170800	403239100	177400	177400	177400	177400	697
93	20250213	170700	403239100	177400	177400	177400	177400	0
94	20250213	170600	403239100	177400	177400	177400	177400	0
95	20250213	170500	403239100	177400	177400	177400	177400	0
96	20250213	170400	403239100	177400	177400	177400	177400	0
97	20250213	170300	403239100	177400	177400	177400	177400	0
98	20250213	170200	403239100	177400	177400	177400	177400	0
99	20250213	170100	403239100	177400	177400	177400	177400	0
100	20250213	170000	403239100	177400	177400	177400	177400	0
101	20250213	165900	403239100	177400	177400	177400	177400	0
102	20250213	165800	403239100	177400	177400	177400	177400	0
103	20250213	165700	403239100	177400	177400	177400	177400	0
104	20250213	165600	403239100	177400	177400	177400	177400	0
105	20250213	165500	403239100	177400	177400	177400	177400	0
106	20250213	165400	403239100	177400	177400	177400	177400	0
107	20250213	165300	403239100	177400	177400	177400	177400	0
108	20250213	165200	403239100	177400	177400	177400	177400	0
109	20250213	165100	403239100	177400	177400	177400	177400	0
110	20250213	165000	403239100	177400	177400	177400	177400	0
111	20250213	164900	403239100	177400	177400	177400	177400	0
112	20250213	164800	403239100	177400	177400	177400	177400	0
113	20250213	164700	403239100	177400	177400	177400	177400	0
114	20250213	164600	403239100	177400	177400	177400	177400	0
115	20250213	164500	403239100	177400	177400	177400	177400	0
116	20250213	164400	403239100	177400	177400	177400	177400	0
117	20250213	164300	403239100	177400	177400	177400	177400	0
118	20250213	164200	403239100	177400	177400	177400	177400	0
119	20250213	164100	403239100	177400	177400	177400	177400	0
120	20250213	164000	403239100	177400	177400	177400	177400	0
121	20250213	163900	403239100	177400	177400	177400	177400	0
122	20250213	163800	403239100	177400	177400	177400	177400	697
123	20250213	163700	403239100	177400	177400	177400	177400	0
124	20250213	163600	403239100	177400	177400	177400	177400	0
125	20250213	163500	403239100	177400	177400	177400	177400	0
126	20250213	163400	403239100	177400	177400	177400	177400	0
127	20250213	163300	403239100	177400	177400	177400	177400	0
128	20250213	163200	403239100	177400	177400	177400	177400	0
129	20250213	163100	403239100	177400	177400	177400	177400	0
130	20250213	163000	403239100	177400	177400	177400	177400	0
131	20250213	162900	403239100	177400	177400	177400	177400	0
132	20250213	162800	403239100	177400	177400	177400	177400	0
133	20250213	162700	403239100	177400	177400	177400	177400	0
134	20250213	162600	403239100	177400	177400	177400	177400	0
135	20250213	162500	403239100	177400	177400	177400	177400	0
136	20250213	162400	403239100	177400	177400	177400	177400	0
137	20250213	162300	403239100	177400	177400	177400	177400	0
138	20250213	162200	403239100	177400	177400	177400	177400	0
139	20250213	162100	403239100	177400	177400	177400	177400	0
140	20250213	162000	403239100	177400	177400	177400	177400	0
141	20250213	161900	403239100	177400	177400	177400	177400	0
142	20250213	161800	403239100	177400	177400	177400	177400	0
143	20250213	161700	403239100	177400	177400	177400	177400	0
144	20250213	161600	403239100	177400	177400	177400	177400	0
145	20250213	161500	403239100	177400	177400	177400	177400	0
146	20250213	161400	403239100	177400	177400	177400	177400	0
147	20250213	161300	403239100	177400	177400	177400	177400	0
148	20250213	161200	403239100	177400	177400	177400	177400	0
149	20250213	161100	403239100	177400	177400	177400	177400	0
150	20250213	161000	403239100	177400	177400	177400	177400	0
151	20250213	160900	403239100	177400	177400	177400	177400	0
152	20250213	160800	403239100	177400	177400	177400	177400	697
153	20250213	160700	403239100	177400	177400	177400	177400	0
154	20250213	160600	403239100	177400	177400	177400	177400	0
155	20250213	160500	403239100	177400	177400	177400	177400	0
156	20250213	160400	403239100	177400	177400	177400	177400	0
157	20250213	160300	403239100	177400	177400	177400	177400	0
158	20250213	160200	403239100	177400	177400	177400	177400	0
159	20250213	160100	403239100	177400	177400	177400	177400	0
160	20250213	160000	403239100	177400	177400	177400	177400	0
161	20250213	155900	403239100	177400	177400	177400	177400	0
162	20250213	155800	403239100	177400	177400	177400	177400	0
163	20250213	155700	403239100	177400	177400	177400	177400	0
164	20250213	155600	403239100	177400	177400	177400	177400	0
165	20250213	155500	403239100	177400	177400	177400	177400	0
166	20250213	155400	403239100	177400	177400	177400	177400	0
167	20250213	155300	403239100	177400	177400	177400	177400	0
168	20250213	155200	403239100	177400	177400	177400	177400	0
169	20250213	155100	403239100	177400	177400	177400	177400	0
170	20250213	155000	403239100	177400	177400	177400	177400	0
171	20250213	154900	403239100	177400	177400	177400	177400	0
172	20250213	154800	403239100	177400	177400	177400	177400	0
173	20250213	154700	403239100	177400	177400	177400	177400	0
174	20250213	154600	403239100	177400	177400	177400	177400	0
175	20250213	154500	403239100	177400	177400	177400	177400	0
176	20250213	154400	403239100	177400	177400	177400	177400	0
177	20250213	154300	403239100	177400	177400	177400	177400	0
178	20250213	154200	403239100	177400	177400	177400	177400	0
179	20250213	154100	403239100	177400	177400	177400	177400	0
180	20250213	154000	403239100	177400	177400	177400	177400	0
181	20250213	153900	403239100	177400	177400	177400	177400	0
182	20250213	153800	403239100	177400	177400	177400	177400	697
183	20250213	153700	403239100	177400	177400	177400	177400	0
184	20250213	153600	403239100	177400	177400	177400	177400	0
185	20250213	153500	403239100	177400	177400	177400	177400	0
186	20250213	153400	403239100	177400	177400	177400	177400	0
187	20250213	153300	403239100	177400	177400	177400	177400	0
188	20250213	153200	403239100	177400	177400	177400	177400	0
189	20250213	153100	403239100	177400	177400	177400	177400	0
190	20250213	153000	403239100	177400	177400	177400	177400	697
191	20250213	152900	279591300	176100	176100	176100	176100	0
192	20250213	152800	279591300	176100	176100	176100	176100	0
193	20250213	152700	279591300	176100	176100	176100	176100	0
194	20250213	152600	279591300	176100	176100	176100	176100	0
195	20250213	152500	279591300	176100	176100	176100	176100	0
196	20250213	152400	279591300	176100	176100	176100	176100	0
197	20250213	152300	279591300	176100	176100	176100	176100	0
198	20250213	152200	279591300	176100	176100	176100	176100	0
199	20250213	152100	279591300	176100	176100	176100	176100	0
200	20250213	152000	279591300	176100	176100	176100	176100	0
201	20250213	151900	279591300	176100	175400	176100	175400	19
202	20250213	151800	276251200	175800	175300	175800	175300	4
203	20250213	151700	275548600	175800	175200	175800	175200	90
204	20250213	151600	259774700	175000	175000	175000	175000	0
205	20250213	151500	259774700	175000	175000	175000	175000	1
206	20250213	151400	259599700	175000	175000	175000	175000	5
207	20250213	151300	258724700	175000	175000	175000	175000	2
208	20250213	151200	258374700	175000	174600	175000	174600	22
209	20250213	151100	254532300	174500	174500	174500	174500	3
210	20250213	151000	254008800	174500	174600	174600	174500	6
211	20250213	150900	252961300	174600	174600	174600	174600	0
212	20250213	150800	252961300	174600	174600	174600	174600	0
213	20250213	150700	252961300	174600	174600	174600	174600	2
214	20250213	150600	252612100	174600	174600	174600	174600	3
215	20250213	150500	252088300	174500	174500	174500	174500	3
216	20250213	150400	251564800	174500	174500	174500	174500	0
217	20250213	150300	251564800	174500	174500	174500	174500	2
218	20250213	150200	251215800	174400	174400	174400	174400	6
219	20250213	150100	250169400	174300	174000	174300	174000	8
220	20250213	150000	248776400	174000	174000	174000	174000	4
221	20250213	145900	248080400	174000	174000	174000	174000	2
222	20250213	145800	247732400	174000	174000	174000	174000	11
223	20250213	145700	245818400	174000	174400	174400	174000	7
224	20250213	145600	244599800	175000	174900	175100	174900	30
225	20250213	145500	239349400	175000	174100	175000	174100	9
226	20250213	145400	237779100	174400	174400	174400	174400	0
227	20250213	145300	237779100	174400	175000	175000	174400	6
228	20250213	145200	236731100	175100	175100	175100	175100	1
229	20250213	145100	236556000	175100	175100	175100	175100	0
230	20250213	145000	236556000	175100	175100	175100	175100	0
231	20250213	144900	236556000	175100	175100	175100	175100	9
232	20250213	144800	234980100	175100	175100	175100	175100	0
233	20250213	144700	234980100	175100	174600	175100	174600	10
234	20250213	144600	233232600	175000	175000	175000	175000	3
235	20250213	144500	232707600	175100	175000	175100	175000	3
236	20250213	144400	232182500	174000	175100	175100	173900	26
237	20250213	144300	227646600	175100	175100	175100	175100	4
238	20250213	144200	226946200	175100	175100	175100	175100	0
239	20250213	144100	226946200	175100	175100	175100	175100	1
240	20250213	144000	226771100	175100	175100	175100	175100	5
241	20250213	143900	225895600	175100	175100	175100	175100	0
242	20250213	143800	225895600	175100	175100	175100	175100	6
243	20250213	143700	224845000	175200	175200	175200	175200	0
244	20250213	143600	224845000	175200	175200	175200	175200	8
245	20250213	143500	223443400	175200	175000	175200	175000	5
246	20250213	143400	222567700	174100	174100	174100	174100	1
247	20250213	143300	222393600	174100	174100	174100	174100	2
248	20250213	143200	222045400	174100	174100	174100	174100	0
249	20250213	143100	222045400	174100	174100	174100	174100	0
250	20250213	143000	222045400	174100	174100	174100	174100	0
251	20250213	142900	222045400	174100	174100	174100	174100	0
252	20250213	142800	222045400	174100	174100	174100	174100	0
253	20250213	142700	222045400	174100	174100	174100	174100	0
254	20250213	142600	222045400	174100	174100	174100	174100	1
255	20250213	142500	221871300	174100	174700	174700	174100	3
256	20250213	142400	221348400	175200	175200	175200	175200	19
257	20250213	142300	218019600	175200	175200	175200	175200	0
258	20250213	142200	218019600	175200	175200	175200	175200	40
259	20250213	142100	211011600	175200	175200	175200	175200	0
260	20250213	142000	211011600	175200	175200	175200	175200	0
261	20250213	141900	211011600	175200	175200	175200	175200	0
262	20250213	141800	211011600	175200	175200	175200	175200	0
263	20250213	141700	211011600	175200	175200	175200	175200	0
264	20250213	141600	211011600	175200	175200	175200	175200	1
265	20250213	141500	210836400	175200	175200	175200	175200	0
266	20250213	141400	210836400	175200	175200	175200	175200	0
267	20250213	141300	210836400	175200	175200	175200	175200	0
268	20250213	141200	210836400	175200	175200	175200	175200	0
269	20250213	141100	210836400	175200	175200	175200	175200	3
270	20250213	141000	210310800	175200	174900	175200	174900	7
271	20250213	140900	209085600	173900	173900	173900	173900	0
272	20250213	140800	209085600	173900	173900	173900	173900	0
273	20250213	140700	209085600	173900	173900	173900	173900	0
274	20250213	140600	209085600	173900	174000	174000	173900	3
275	20250213	140500	208563800	175300	175300	175300	175300	0
276	20250213	140400	208563800	175300	175300	175300	175300	0
277	20250213	140300	208563800	175300	175300	175300	175300	0
278	20250213	140200	208563800	175300	175300	175300	175300	5
279	20250213	140100	207687300	174200	174200	174200	174200	0
280	20250213	140000	207687300	174200	174200	174200	174200	0
281	20250213	135900	207687300	174200	174200	174200	174200	0
282	20250213	135800	207687300	174200	175600	175600	174200	12
283	20250213	135700	205581500	175600	175200	175600	175200	11
284	20250213	135600	203652700	175600	175600	175600	175600	0
285	20250213	135500	203652700	175600	175600	175600	175600	0
286	20250213	135400	203652700	175600	175600	175600	175600	0
287	20250213	135300	203652700	175600	175500	175700	175500	5
288	20250213	135200	202774800	175300	175300	175300	175300	0
289	20250213	135100	202774800	175300	175300	175300	175300	0
290	20250213	135000	202774800	175300	175200	175300	175200	3
291	20250213	134900	202249100	175200	175200	175200	175200	12
292	20250213	134800	200146700	175600	175600	175600	175600	0
293	20250213	134700	200146700	175600	175600	175600	175600	0
294	20250213	134600	200146700	175600	175600	175600	175600	0
295	20250213	134500	200146700	175600	175600	175600	175600	0
296	20250213	134400	200146700	175600	175600	175600	175600	0
297	20250213	134300	200146700	175600	175600	175600	175600	0
298	20250213	134200	200146700	175600	175600	175600	175600	2
299	20250213	134100	199795500	175600	175600	175600	175600	0
300	20250213	134000	199795500	175600	175600	175600	175600	0
301	20250213	133900	199795500	175600	175600	175600	175600	0
302	20250213	133800	199795500	175600	175500	175600	175500	5
303	20250213	133700	198917600	175500	175300	175500	175300	3
304	20250213	133600	198391400	175400	175400	175400	175400	0
305	20250213	133500	198391400	175400	175400	175400	175400	1
306	20250213	133400	198216000	175400	175400	175400	175400	0
307	20250213	133300	198216000	175400	175200	175400	175200	3
308	20250213	133200	197690100	175200	175100	175200	175100	3
309	20250213	133100	197164700	175000	174900	175000	174900	3
310	20250213	133000	196639800	175300	175300	175300	175300	0
311	20250213	132900	196639800	175300	175300	175300	175300	0
312	20250213	132800	196639800	175300	175300	175300	175300	0
313	20250213	132700	196639800	175300	175300	175300	175300	0
314	20250213	132600	196639800	175300	175300	175300	175300	1
315	20250213	132500	196464500	174900	174900	174900	174900	0
316	20250213	132400	196464500	174900	174900	174900	174900	0
317	20250213	132300	196464500	174900	174900	174900	174900	0
318	20250213	132200	196464500	174900	174900	174900	174900	0
319	20250213	132100	196464500	174900	174900	174900	174900	0
320	20250213	132000	196464500	174900	174900	174900	174900	4
321	20250213	131900	195764900	174900	174900	174900	174900	1
322	20250213	131800	195590000	175000	175000	175000	175000	1
323	20250213	131700	195415000	174600	174600	174600	174600	2
324	20250213	131600	195065800	175200	175200	175200	175200	0
325	20250213	131500	195065800	175200	175200	175200	175200	3
326	20250213	131400	194540200	174800	174800	174800	174800	0
327	20250213	131300	194540200	174800	174600	174900	174600	6
328	20250213	131200	193491500	174400	174400	174400	174400	0
329	20250213	131100	193491500	174400	174300	174400	174300	6
330	20250213	131000	192445500	174700	174900	174900	172700	127
331	20250213	130900	170351200	175700	175700	175700	175700	28
332	20250213	130800	165431600	175800	175800	175800	175800	0
333	20250213	130700	165431600	175800	175800	175800	175800	0
334	20250213	130600	165431600	175800	175800	175800	175800	0
335	20250213	130500	165431600	175800	175800	175800	175800	0
336	20250213	130400	165431600	175800	175800	175800	175800	0
337	20250213	130300	165431600	175800	175800	175800	175800	0
338	20250213	130200	165431600	175800	175800	175800	175800	0
339	20250213	130100	165431600	175800	175800	175800	175800	0
340	20250213	130000	165431600	175800	175800	175800	175800	1
341	20250213	125900	165255800	175800	175800	175800	175800	0
342	20250213	125800	165255800	175800	175800	175800	175800	0
343	20250213	125700	165255800	175800	175800	175800	175800	0
344	20250213	125600	165255800	175800	175800	175800	175800	0
345	20250213	125500	165255800	175800	175800	175800	175800	0
346	20250213	125400	165255800	175800	175800	175800	175800	0
347	20250213	125300	165255800	175800	175800	175800	175800	0
348	20250213	125200	165255800	175800	175800	175800	175800	7
349	20250213	125100	164025200	175800	175800	175800	175800	5
350	20250213	125000	163146200	175800	175800	175800	175800	0
351	20250213	124900	163146200	175800	175800	175800	175800	0
352	20250213	124800	163146200	175800	175800	175800	175800	0
353	20250213	124700	163146200	175800	175800	175800	175800	0
354	20250213	124600	163146200	175800	175800	175800	175800	0
355	20250213	124500	163146200	175800	175800	175800	175800	0
356	20250213	124400	163146200	175800	175800	175800	175800	0
357	20250213	124300	163146200	175800	175800	175800	175800	0
358	20250213	124200	163146200	175800	175800	175800	175800	0
359	20250213	124100	163146200	175800	175800	175800	175800	0
360	20250213	124000	163146200	175800	175800	175800	175800	12
361	20250213	123900	161036600	175700	175700	175700	175700	0
362	20250213	123800	161036600	175700	175700	175700	175700	0
363	20250213	123700	161036600	175700	175700	175700	175700	0
364	20250213	123600	161036600	175700	175700	175700	175700	0
365	20250213	123500	161036600	175700	175700	175700	175700	2
366	20250213	123400	160685200	175800	175800	175800	175800	2
367	20250213	123300	160333600	175700	175700	175700	175700	0
368	20250213	123200	160333600	175700	175700	175700	175700	0
369	20250213	123100	160333600	175700	175700	175700	175700	0
370	20250213	123000	160333600	175700	175700	175700	175700	8
371	20250213	122900	158928000	175400	175400	175400	175400	0
372	20250213	122800	158928000	175400	175200	175400	175200	2
373	20250213	122700	158577400	174700	174700	174700	174700	0
374	20250213	122600	158577400	174700	174700	174700	174700	1
375	20250213	122500	158402700	174700	174700	174700	174700	0
376	20250213	122400	158402700	174700	174700	174700	174700	0
377	20250213	122300	158402700	174700	174700	174700	174700	0
378	20250213	122200	158402700	174700	174700	174700	174700	0
379	20250213	122100	158402700	174700	174700	174700	174700	0
380	20250213	122000	158402700	174700	174700	174700	174700	0
381	20250213	121900	158402700	174700	174700	174700	174700	0
382	20250213	121800	158402700	174700	174700	174700	174700	0
383	20250213	121700	158402700	174700	174700	174700	174700	1
384	20250213	121600	158228000	174700	174700	174700	174700	0
385	20250213	121500	158228000	174700	174700	174700	174700	0
386	20250213	121400	158228000	174700	174700	174700	174700	0
387	20250213	121300	158228000	174700	174700	174700	174700	0
388	20250213	121200	158228000	174700	175100	175100	174700	2
389	20250213	121100	157878200	175100	175000	175100	175000	2
390	20250213	121000	157528100	174700	174700	174700	174700	0
391	20250213	120900	157528100	174700	174700	174700	174700	0
392	20250213	120800	157528100	174700	174700	174700	174700	1
393	20250213	120700	157353400	174700	174700	174700	174700	0
394	20250213	120600	157353400	174700	174700	174700	174700	1
395	20250213	120500	157178700	174600	174600	174600	174600	0
396	20250213	120400	157178700	174600	174600	174600	174600	0
397	20250213	120300	157178700	174600	174600	174600	174600	0
398	20250213	120200	157178700	174600	174600	174600	174600	0
399	20250213	120100	157178700	174600	174600	174600	174600	0
400	20250213	120000	157178700	174600	174600	174600	174600	0
401	20250213	115900	157178700	174600	174600	174600	174600	4
402	20250213	115800	156480300	174600	174600	174600	174600	0
403	20250213	115700	156480300	174600	174600	174600	174600	1
404	20250213	115600	156305700	174700	174700	174700	174700	25
405	20250213	115500	151938200	174800	174800	174800	174800	0
406	20250213	115400	151938200	174800	174800	174800	174800	5
407	20250213	115300	151064200	175000	175000	175000	175000	1
408	20250213	115200	150889200	175400	175400	175400	175400	0
409	20250213	115100	150889200	175400	175400	175400	175400	0
410	20250213	115000	150889200	175400	175400	175400	175400	0
411	20250213	114900	150889200	175400	175400	175400	175400	0
412	20250213	114800	150889200	175400	175400	175400	175400	0
413	20250213	114700	150889200	175400	175100	175400	175100	36
414	20250213	114600	144575700	174800	174800	174800	174800	1
415	20250213	114500	144400900	174800	174800	174800	174800	0
416	20250213	114400	144400900	174800	175000	175000	174800	26
417	20250213	114300	139852600	175000	175000	175000	175000	0
418	20250213	114200	139852600	175000	175000	175000	175000	0
419	20250213	114100	139852600	175000	175000	175000	175000	0
420	20250213	114000	139852600	175000	175000	175000	175000	0
421	20250213	113900	139852600	175000	175000	175000	175000	0
422	20250213	113800	139852600	175000	175000	175000	175000	0
423	20250213	113700	139852600	175000	175000	175000	175000	0
424	20250213	113600	139852600	175000	175000	175000	175000	0
425	20250213	113500	139852600	175000	175000	175000	175000	0
426	20250213	113400	139852600	175000	175000	175000	175000	0
427	20250213	113300	139852600	175000	175000	175000	175000	0
428	20250213	113200	139852600	175000	175200	175200	175000	3
429	20250213	113100	139327200	175800	175800	175800	175800	0
430	20250213	113000	139327200	175800	175800	175800	175800	0
431	20250213	112900	139327200	175800	175800	175800	175800	0
432	20250213	112800	139327200	175800	175800	175800	175800	0
433	20250213	112700	139327200	175800	175800	175800	175800	0
434	20250213	112600	139327200	175800	175800	175800	175800	0
435	20250213	112500	139327200	175800	175800	175800	175800	0
436	20250213	112400	139327200	175800	175800	175800	175800	0
437	20250213	112300	139327200	175800	175800	175800	175800	0
438	20250213	112200	139327200	175800	175800	175800	175800	0
439	20250213	112100	139327200	175800	175800	175800	175800	0
440	20250213	112000	139327200	175800	175800	175800	175800	0
441	20250213	111900	139327200	175800	175800	175800	175800	0
442	20250213	111800	139327200	175800	175800	175800	175800	0
443	20250213	111700	139327200	175800	175800	175800	175800	0
444	20250213	111600	139327200	175800	175800	175800	175800	0
445	20250213	111500	139327200	175800	175800	175800	175800	2
446	20250213	111400	138975600	175800	175800	175800	175800	0
447	20250213	111300	138975600	175800	175800	175800	175800	0
448	20250213	111200	138975600	175800	175100	175800	175000	6
449	20250213	111100	137924700	175000	175000	175000	175000	0
450	20250213	111000	137924700	175000	175000	175000	175000	0
451	20250213	110900	137924700	175000	175000	175000	175000	0
452	20250213	110800	137924700	175000	175000	175000	175000	0
453	20250213	110700	137924700	175000	175000	175000	175000	0
454	20250213	110600	137924700	175000	175000	175000	175000	0
455	20250213	110500	137924700	175000	175000	175000	175000	0
456	20250213	110400	137924700	175000	175000	175000	175000	0
457	20250213	110300	137924700	175000	175000	175000	175000	0
458	20250213	110200	137924700	175000	175000	175000	175000	0
459	20250213	110100	137924700	175000	175000	175000	175000	0
460	20250213	110000	137924700	175000	175000	175000	175000	1
461	20250213	105900	137749700	175000	175000	175000	175000	0
462	20250213	105800	137749700	175000	175000	175000	175000	1
463	20250213	105700	137574700	175100	175100	175100	175100	1
464	20250213	105600	137399600	176100	176100	176100	176100	0
465	20250213	105500	137399600	176100	176100	176100	176100	0
466	20250213	105400	137399600	176100	176100	176100	176100	0
467	20250213	105300	137399600	176100	176100	176100	176100	1
468	20250213	105200	137223500	176100	176100	176100	176100	0
469	20250213	105100	137223500	176100	176100	176100	176100	0
470	20250213	105000	137223500	176100	176100	176100	176100	6
471	20250213	104900	136166900	175200	175200	175200	175200	0
472	20250213	104800	136166900	175200	175200	175200	175200	0
473	20250213	104700	136166900	175200	175200	175200	175200	1
474	20250213	104600	135991700	175200	175200	175200	175200	1
475	20250213	104500	135816500	176000	176000	176000	176000	0
476	20250213	104400	135816500	176000	176000	176000	176000	0
477	20250213	104300	135816500	176000	176000	176000	176000	0
478	20250213	104200	135816500	176000	176000	176000	176000	0
479	20250213	104100	135816500	176000	176000	176000	176000	0
480	20250213	104000	135816500	176000	176000	176000	176000	10
481	20250213	103900	134056500	175800	175800	175800	175800	0
482	20250213	103800	134056500	175800	175800	175800	175800	0
483	20250213	103700	134056500	175800	175800	175800	175800	0
484	20250213	103600	134056500	175800	175800	175800	175800	0
485	20250213	103500	134056500	175800	175800	175800	175800	0
486	20250213	103400	134056500	175800	175800	175800	175800	3
487	20250213	103300	133529100	175100	175100	175100	175100	0
488	20250213	103200	133529100	175100	175100	175100	175100	0
489	20250213	103100	133529100	175100	175100	175100	175100	1
490	20250213	103000	133354000	175700	175700	175700	175700	0
491	20250213	102900	133354000	175700	175700	175700	175700	5
492	20250213	102800	132475500	175700	175700	175700	175700	0
493	20250213	102700	132475500	175700	175700	175700	175700	0
494	20250213	102600	132475500	175700	175700	175700	175700	0
495	20250213	102500	132475500	175700	175700	175700	175700	0
496	20250213	102400	132475500	175700	175700	175700	175700	0
497	20250213	102300	132475500	175700	175700	175700	175700	0
498	20250213	102200	132475500	175700	175700	175700	175700	2
499	20250213	102100	132124100	175700	175700	175700	175700	0
500	20250213	102000	132124100	175700	175700	175700	175700	0
501	20250213	101900	132124100	175700	175700	175700	175700	0
502	20250213	101800	132124100	175700	175700	175700	175700	1
503	20250213	101700	131948400	175000	175000	175000	175000	0
504	20250213	101600	131948400	175000	175000	175000	175000	0
505	20250213	101500	131948400	175000	175000	175000	175000	0
506	20250213	101400	131948400	175000	175000	175000	175000	0
507	20250213	101300	131948400	175000	175000	175000	175000	0
508	20250213	101200	131948400	175000	175000	175000	175000	1
509	20250213	101100	131773400	176000	176000	176000	176000	0
510	20250213	101000	131773400	176000	176000	176000	176000	0
511	20250213	100900	131773400	176000	176000	176000	176000	0
512	20250213	100800	131773400	176000	176000	176000	176000	0
513	20250213	100700	131773400	176000	176000	176000	176000	0
514	20250213	100600	131773400	176000	176000	176000	176000	0
515	20250213	100500	131773400	176000	176000	176000	176000	0
516	20250213	100400	131773400	176000	176000	176000	176000	0
517	20250213	100300	131773400	176000	175700	176000	175700	4
518	20250213	100200	131070000	175700	175100	175700	175100	8
519	20250213	100100	129665800	175000	175000	175000	175000	1
520	20250213	100000	129490800	175100	175100	175100	175100	0
521	20250213	095900	129490800	175100	175100	175100	175100	0
522	20250213	095800	129490800	175100	175100	175100	175100	0
523	20250213	095700	129490800	175100	175100	175100	175100	0
524	20250213	095600	129490800	175100	175100	175100	175100	2
525	20250213	095500	129140600	174800	174800	174800	174800	0
526	20250213	095400	129140600	174800	174800	174800	174800	0
527	20250213	095300	129140600	174800	174800	174800	174800	0
528	20250213	095200	129140600	174800	174800	174800	174800	0
529	20250213	095100	129140600	174800	174800	174800	174800	1
530	20250213	095000	128965800	174800	174800	174800	174800	1
531	20250213	094900	128791000	175300	175200	175300	175200	2
532	20250213	094800	128440500	174900	174900	174900	174800	22
533	20250213	094700	124592900	174900	174900	174900	174900	0
534	20250213	094600	124592900	174900	174900	174900	174900	1
535	20250213	094500	124418000	175000	175000	175000	175000	1
536	20250213	094400	124243000	175000	175200	175200	175000	8
537	20250213	094300	122842400	175500	175500	175500	175500	0
538	20250213	094200	122842400	175500	175500	175500	175500	0
539	20250213	094100	122842400	175500	175500	175500	175500	0
540	20250213	094000	122842400	175500	175500	175500	175500	5
541	20250213	093900	121964900	176100	175500	176100	175500	8
542	20250213	093800	120556700	176100	176100	176100	176100	1
543	20250213	093700	120380600	175200	175200	175200	175200	0
544	20250213	093600	120380600	175200	175200	175200	175200	0
545	20250213	093500	120380600	175200	175200	175200	175200	0
546	20250213	093400	120380600	175200	175200	175200	175200	0
547	20250213	093300	120380600	175200	175200	175200	175200	8
548	20250213	093200	118979000	175200	175200	175200	175200	2
549	20250213	093100	118628600	175200	175900	175900	175200	7
550	20250213	093000	117400800	176700	176700	176700	176700	0
551	20250213	092900	117400800	176700	176700	176700	176700	0
552	20250213	092800	117400800	176700	176700	176700	176700	6
553	20250213	092700	116340600	176700	176700	176700	176700	0
554	20250213	092600	116340600	176700	176700	176700	176700	2
555	20250213	092500	115987200	177300	177300	177300	177300	0
556	20250213	092400	115987200	177300	177300	177300	177300	0
557	20250213	092300	115987200	177300	177300	177300	177300	0
558	20250213	092200	115987200	177300	177300	177300	177300	0
559	20250213	092100	115987200	177300	177300	177300	177300	0
560	20250213	092000	115987200	177300	177300	177300	177300	1
561	20250213	091900	115809900	177100	177300	177300	177100	6
562	20250213	091800	114746500	177400	177400	177400	177400	0
563	20250213	091700	114746500	177400	177300	177400	177300	5
564	20250213	091600	113859800	177400	177400	177400	177400	0
565	20250213	091500	113859800	177400	177400	177400	177400	0
566	20250213	091400	113859800	177400	177300	177400	177300	10
567	20250213	091300	112086300	177300	177300	177300	177300	1
568	20250213	091200	111909000	176000	176000	176000	176000	2
569	20250213	091100	111557000	176000	176000	176000	176000	0
570	20250213	091000	111557000	176000	176000	176000	176000	1
571	20250213	090900	111381000	175900	175900	175900	175900	0
572	20250213	090800	111381000	175900	176200	176200	175900	610
573	20250213	090700	4080700	177700	177700	177700	177700	2
574	20250213	090600	3725300	177800	177800	177800	177800	0
575	20250213	090500	3725300	177800	177200	177800	177200	6
576	20250213	090400	2659100	177200	177300	177500	177200	14
577	20250213	090300	176600	176600	176600	176600	176600	0
578	20250213	090200	176600	176600	176600	176600	176600	0
579	20250213	090100	176600	176600	176600	176600	176600	0
580	20250213	090000	176600	176600	176600	176600	176600	1