KissMeData/004700/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184400	76398600	53300	53300	53300	53300	151
3	20250219	184300	76398600	53300	53300	53300	53300	0
4	20250219	184200	76398600	53300	53300	53300	53300	0
5	20250219	184100	76398600	53300	53300	53300	53300	0
6	20250219	184000	76398600	53300	53300	53300	53300	0
7	20250219	183900	76398600	53300	53300	53300	53300	0
8	20250219	183800	76398600	53300	53300	53300	53300	0
9	20250219	183700	76398600	53300	53300	53300	53300	0
10	20250219	183600	76398600	53300	53300	53300	53300	0
11	20250219	183500	76398600	53300	53300	53300	53300	0
12	20250219	183400	76398600	53300	53300	53300	53300	0
13	20250219	183300	76398600	53300	53300	53300	53300	0
14	20250219	183200	76398600	53300	53300	53300	53300	0
15	20250219	183100	76398600	53300	53300	53300	53300	0
16	20250219	183000	76398600	53300	53300	53300	53300	0
17	20250219	182900	76398600	53300	53300	53300	53300	0
18	20250219	182800	76398600	53300	53300	53300	53300	0
19	20250219	182700	76398600	53300	53300	53300	53300	0
20	20250219	182600	76398600	53300	53300	53300	53300	0
21	20250219	182500	76398600	53300	53300	53300	53300	0
22	20250219	182400	76398600	53300	53300	53300	53300	0
23	20250219	182300	76398600	53300	53300	53300	53300	0
24	20250219	182200	76398600	53300	53300	53300	53300	0
25	20250219	182100	76398600	53300	53300	53300	53300	0
26	20250219	182000	76398600	53300	53300	53300	53300	0
27	20250219	181900	76398600	53300	53300	53300	53300	0
28	20250219	181800	76398600	53300	53300	53300	53300	0
29	20250219	181700	76398600	53300	53300	53300	53300	0
30	20250219	181600	76398600	53300	53300	53300	53300	0
31	20250219	181500	76398600	53300	53300	53300	53300	0
32	20250219	181400	76398600	53300	53300	53300	53300	151
33	20250219	181300	76398600	53300	53300	53300	53300	0
34	20250219	181200	76398600	53300	53300	53300	53300	0
35	20250219	181100	76398600	53300	53300	53300	53300	0
36	20250219	181000	76398600	53300	53300	53300	53300	0
37	20250219	180900	76398600	53300	53300	53300	53300	0
38	20250219	180800	76398600	53300	53300	53300	53300	0
39	20250219	180700	76398600	53300	53300	53300	53300	0
40	20250219	180600	76398600	53300	53300	53300	53300	0
41	20250219	180500	76398600	53300	53300	53300	53300	0
42	20250219	180400	76398600	53300	53300	53300	53300	0
43	20250219	180300	76398600	53300	53300	53300	53300	0
44	20250219	180200	76398600	53300	53300	53300	53300	0
45	20250219	180100	76398600	53300	53300	53300	53300	0
46	20250219	180000	76398600	53300	53300	53300	53300	0
47	20250219	175900	76398600	53300	53300	53300	53300	0
48	20250219	175800	76398600	53300	53300	53300	53300	0
49	20250219	175700	76398600	53300	53300	53300	53300	0
50	20250219	175600	76398600	53300	53300	53300	53300	0
51	20250219	175500	76398600	53300	53300	53300	53300	0
52	20250219	175400	76398600	53300	53300	53300	53300	0
53	20250219	175300	76398600	53300	53300	53300	53300	0
54	20250219	175200	76398600	53300	53300	53300	53300	0
55	20250219	175100	76398600	53300	53300	53300	53300	0
56	20250219	175000	76398600	53300	53300	53300	53300	0
57	20250219	174900	76398600	53300	53300	53300	53300	0
58	20250219	174800	76398600	53300	53300	53300	53300	0
59	20250219	174700	76398600	53300	53300	53300	53300	0
60	20250219	174600	76398600	53300	53300	53300	53300	0
61	20250219	174500	76398600	53300	53300	53300	53300	0
62	20250219	174400	76398600	53300	53300	53300	53300	151
63	20250219	174300	76398600	53300	53300	53300	53300	0
64	20250219	174200	76398600	53300	53300	53300	53300	0
65	20250219	174100	76398600	53300	53300	53300	53300	0
66	20250219	174000	76398600	53300	53300	53300	53300	0
67	20250219	173900	76398600	53300	53300	53300	53300	0
68	20250219	173800	76398600	53300	53300	53300	53300	0
69	20250219	173700	76398600	53300	53300	53300	53300	0
70	20250219	173600	76398600	53300	53300	53300	53300	0
71	20250219	173500	76398600	53300	53300	53300	53300	0
72	20250219	173400	76398600	53300	53300	53300	53300	0
73	20250219	173300	76398600	53300	53300	53300	53300	0
74	20250219	173200	76398600	53300	53300	53300	53300	0
75	20250219	173100	76398600	53300	53300	53300	53300	0
76	20250219	173000	76398600	53300	53300	53300	53300	0
77	20250219	172900	76398600	53300	53300	53300	53300	0
78	20250219	172800	76398600	53300	53300	53300	53300	0
79	20250219	172700	76398600	53300	53300	53300	53300	0
80	20250219	172600	76398600	53300	53300	53300	53300	0
81	20250219	172500	76398600	53300	53300	53300	53300	0
82	20250219	172400	76398600	53300	53300	53300	53300	0
83	20250219	172300	76398600	53300	53300	53300	53300	0
84	20250219	172200	76398600	53300	53300	53300	53300	0
85	20250219	172100	76398600	53300	53300	53300	53300	0
86	20250219	172000	76398600	53300	53300	53300	53300	0
87	20250219	171900	76398600	53300	53300	53300	53300	0
88	20250219	171800	76398600	53300	53300	53300	53300	0
89	20250219	171700	76398600	53300	53300	53300	53300	0
90	20250219	171600	76398600	53300	53300	53300	53300	0
91	20250219	171500	76398600	53300	53300	53300	53300	0
92	20250219	171400	76398600	53300	53300	53300	53300	151
93	20250219	171300	76398600	53300	53300	53300	53300	0
94	20250219	171200	76398600	53300	53300	53300	53300	0
95	20250219	171100	76398600	53300	53300	53300	53300	0
96	20250219	171000	76398600	53300	53300	53300	53300	0
97	20250219	170900	76398600	53300	53300	53300	53300	0
98	20250219	170800	76398600	53300	53300	53300	53300	0
99	20250219	170700	76398600	53300	53300	53300	53300	0
100	20250219	170600	76398600	53300	53300	53300	53300	0
101	20250219	170500	76398600	53300	53300	53300	53300	0
102	20250219	170400	76398600	53300	53300	53300	53300	0
103	20250219	170300	76398600	53300	53300	53300	53300	0
104	20250219	170200	76398600	53300	53300	53300	53300	0
105	20250219	170100	76398600	53300	53300	53300	53300	0
106	20250219	170000	76398600	53300	53300	53300	53300	0
107	20250219	165900	76398600	53300	53300	53300	53300	0
108	20250219	165800	76398600	53300	53300	53300	53300	0
109	20250219	165700	76398600	53300	53300	53300	53300	0
110	20250219	165600	76398600	53300	53300	53300	53300	0
111	20250219	165500	76398600	53300	53300	53300	53300	0
112	20250219	165400	76398600	53300	53300	53300	53300	0
113	20250219	165300	76398600	53300	53300	53300	53300	0
114	20250219	165200	76398600	53300	53300	53300	53300	0
115	20250219	165100	76398600	53300	53300	53300	53300	0
116	20250219	165000	76398600	53300	53300	53300	53300	0
117	20250219	164900	76398600	53300	53300	53300	53300	0
118	20250219	164800	76398600	53300	53300	53300	53300	0
119	20250219	164700	76398600	53300	53300	53300	53300	0
120	20250219	164600	76398600	53300	53300	53300	53300	0
121	20250219	164500	76398600	53300	53300	53300	53300	0
122	20250219	164400	76398600	53300	53300	53300	53300	151
123	20250219	164300	76398600	53300	53300	53300	53300	0
124	20250219	164200	76398600	53300	53300	53300	53300	0
125	20250219	164100	76398600	53300	53300	53300	53300	0
126	20250219	164000	76398600	53300	53300	53300	53300	0
127	20250219	163900	76398600	53300	53300	53300	53300	0
128	20250219	163800	76398600	53300	53300	53300	53300	0
129	20250219	163700	76398600	53300	53300	53300	53300	0
130	20250219	163600	76398600	53300	53300	53300	53300	0
131	20250219	163500	76398600	53300	53300	53300	53300	0
132	20250219	163400	76398600	53300	53300	53300	53300	0
133	20250219	163300	76398600	53300	53300	53300	53300	0
134	20250219	163200	76398600	53300	53300	53300	53300	0
135	20250219	163100	76398600	53300	53300	53300	53300	0
136	20250219	163000	76398600	53300	53300	53300	53300	0
137	20250219	162900	76398600	53300	53300	53300	53300	0
138	20250219	162800	76398600	53300	53300	53300	53300	0
139	20250219	162700	76398600	53300	53300	53300	53300	0
140	20250219	162600	76398600	53300	53300	53300	53300	0
141	20250219	162500	76398600	53300	53300	53300	53300	0
142	20250219	162400	76398600	53300	53300	53300	53300	0
143	20250219	162300	76398600	53300	53300	53300	53300	0
144	20250219	162200	76398600	53300	53300	53300	53300	0
145	20250219	162100	76398600	53300	53300	53300	53300	0
146	20250219	162000	76398600	53300	53300	53300	53300	0
147	20250219	161900	76398600	53300	53300	53300	53300	0
148	20250219	161800	76398600	53300	53300	53300	53300	0
149	20250219	161700	76398600	53300	53300	53300	53300	0
150	20250219	161600	76398600	53300	53300	53300	53300	0
151	20250219	161500	76398600	53300	53300	53300	53300	0
152	20250219	161400	76398600	53300	53300	53300	53300	151
153	20250219	161300	76398600	53300	53300	53300	53300	0
154	20250219	161200	76398600	53300	53300	53300	53300	0
155	20250219	161100	76398600	53300	53300	53300	53300	0
156	20250219	161000	76398600	53300	53300	53300	53300	0
157	20250219	160900	76398600	53300	53300	53300	53300	0
158	20250219	160800	76398600	53300	53300	53300	53300	0
159	20250219	160700	76398600	53300	53300	53300	53300	0
160	20250219	160600	76398600	53300	53300	53300	53300	0
161	20250219	160500	76398600	53300	53300	53300	53300	0
162	20250219	160400	76398600	53300	53300	53300	53300	0
163	20250219	160300	76398600	53300	53300	53300	53300	0
164	20250219	160200	76398600	53300	53300	53300	53300	0
165	20250219	160100	76398600	53300	53300	53300	53300	0
166	20250219	160000	76398600	53300	53300	53300	53300	0
167	20250219	155900	76398600	53300	53300	53300	53300	0
168	20250219	155800	76398600	53300	53300	53300	53300	0
169	20250219	155700	76398600	53300	53300	53300	53300	0
170	20250219	155600	76398600	53300	53300	53300	53300	0
171	20250219	155500	76398600	53300	53300	53300	53300	0
172	20250219	155400	76398600	53300	53300	53300	53300	0
173	20250219	155300	76398600	53300	53300	53300	53300	0
174	20250219	155200	76398600	53300	53300	53300	53300	0
175	20250219	155100	76398600	53300	53300	53300	53300	0
176	20250219	155000	76398600	53300	53300	53300	53300	0
177	20250219	154900	76398600	53300	53300	53300	53300	0
178	20250219	154800	76398600	53300	53300	53300	53300	0
179	20250219	154700	76398600	53300	53300	53300	53300	0
180	20250219	154600	76398600	53300	53300	53300	53300	0
181	20250219	154500	76398600	53300	53300	53300	53300	0
182	20250219	154400	76398600	53300	53300	53300	53300	151
183	20250219	154300	76398600	53300	53300	53300	53300	0
184	20250219	154200	76398600	53300	53300	53300	53300	0
185	20250219	154100	76398600	53300	53300	53300	53300	0
186	20250219	154000	76398600	53300	53300	53300	53300	0
187	20250219	153900	76398600	53300	53300	53300	53300	0
188	20250219	153800	76398600	53300	53300	53300	53300	0
189	20250219	153700	76398600	53300	53300	53300	53300	0
190	20250219	153600	76398600	53300	53300	53300	53300	0
191	20250219	153500	76398600	53300	53300	53300	53300	0
192	20250219	153400	76398600	53300	53300	53300	53300	0
193	20250219	153300	76398600	53300	53300	53300	53300	0
194	20250219	153200	76398600	53300	53300	53300	53300	0
195	20250219	153100	76398600	53300	53300	53300	53300	0
196	20250219	153000	76398600	53300	53300	53300	53300	151
197	20250219	152900	68350300	53300	53300	53300	53300	0
198	20250219	152800	68350300	53300	53300	53300	53300	0
199	20250219	152700	68350300	53300	53300	53300	53300	0
200	20250219	152600	68350300	53300	53300	53300	53300	0
201	20250219	152500	68350300	53300	53300	53300	53300	0
202	20250219	152400	68350300	53300	53300	53300	53300	0
203	20250219	152300	68350300	53300	53300	53300	53300	0
204	20250219	152200	68350300	53300	53300	53300	53300	0
205	20250219	152100	68350300	53300	53300	53300	53300	0
206	20250219	152000	68350300	53300	53300	53300	53300	0
207	20250219	151900	68350300	53300	52900	53300	52900	73
208	20250219	151800	64467700	52700	52800	52800	52700	32
209	20250219	151700	62779100	52700	52700	52700	52700	13
210	20250219	151600	62094000	52700	52700	52700	52700	3
211	20250219	151500	61935900	52700	52700	52700	52700	8
212	20250219	151400	61514300	52700	52700	52700	52700	10
213	20250219	151300	60987300	52900	52900	52900	52900	0
214	20250219	151200	60987300	52900	52600	52900	52600	12
215	20250219	151100	60355500	52900	52700	52900	52700	219
216	20250219	151000	48814000	52700	52700	52700	52700	0
217	20250219	150900	48814000	52700	52700	52700	52700	0
218	20250219	150800	48814000	52700	52700	52700	52700	0
219	20250219	150700	48814000	52700	52700	52700	52700	0
220	20250219	150600	48814000	52700	52700	52700	52700	1
221	20250219	150500	48761300	52700	52700	52700	52700	0
222	20250219	150400	48761300	52700	52700	52700	52700	4
223	20250219	150300	48550500	52600	52600	52600	52600	0
224	20250219	150200	48550500	52600	52600	52600	52600	0
225	20250219	150100	48550500	52600	52600	52600	52600	6
226	20250219	150000	48234900	52600	52600	52600	52600	0
227	20250219	145900	48234900	52600	52600	52600	52600	7
228	20250219	145800	47866700	52600	52600	52600	52600	0
229	20250219	145700	47866700	52600	52600	52600	52600	5
230	20250219	145600	47603700	52600	52600	52600	52600	0
231	20250219	145500	47603700	52600	52600	52600	52600	6
232	20250219	145400	47288100	52600	52600	52600	52600	0
233	20250219	145300	47288100	52600	52800	52800	52600	84
234	20250219	145200	42854100	52800	52800	52800	52800	0
235	20250219	145100	42854100	52800	52800	52800	52800	0
236	20250219	145000	42854100	52800	52800	52800	52800	0
237	20250219	144900	42854100	52800	52800	52800	52800	0
238	20250219	144800	42854100	52800	52800	52800	52800	0
239	20250219	144700	42854100	52800	52800	52800	52800	0
240	20250219	144600	42854100	52800	52800	52800	52800	2
241	20250219	144500	42748500	52500	52500	52500	52500	0
242	20250219	144400	42748500	52500	52500	52500	52500	0
243	20250219	144300	42748500	52500	52500	52500	52500	1
244	20250219	144200	42696000	52500	52500	52500	52500	0
245	20250219	144100	42696000	52500	52500	52500	52500	1
246	20250219	144000	42643500	52500	52500	52500	52500	0
247	20250219	143900	42643500	52500	52500	52500	52500	3
248	20250219	143800	42486000	52500	52500	52500	52500	0
249	20250219	143700	42486000	52500	52500	52500	52500	4
250	20250219	143600	42276000	52500	52500	52500	52500	0
251	20250219	143500	42276000	52500	52500	52500	52500	4
252	20250219	143400	42066000	52500	52600	52600	52500	30
253	20250219	143300	40489900	52600	52600	52600	52600	0
254	20250219	143200	40489900	52600	52600	52600	52600	0
255	20250219	143100	40489900	52600	52600	52600	52600	0
256	20250219	143000	40489900	52600	52600	52600	52600	0
257	20250219	142900	40489900	52600	52600	52600	52600	0
258	20250219	142800	40489900	52600	52600	52600	52600	0
259	20250219	142700	40489900	52600	52600	52600	52600	0
260	20250219	142600	40489900	52600	52600	52600	52600	1
261	20250219	142500	40437300	52600	52600	52600	52600	0
262	20250219	142400	40437300	52600	52600	52600	52600	3
263	20250219	142300	40279500	52600	52600	52600	52600	0
264	20250219	142200	40279500	52600	52600	52600	52600	3
265	20250219	142100	40121700	52600	52600	52600	52600	0
266	20250219	142000	40121700	52600	52600	52600	52600	4
267	20250219	141900	39911300	52600	52600	52600	52600	0
268	20250219	141800	39911300	52600	52600	52600	52600	3
269	20250219	141700	39753500	52600	52600	52600	52600	0
270	20250219	141600	39753500	52600	52600	52600	52600	3
271	20250219	141500	39595700	52600	52600	52600	52600	0
272	20250219	141400	39595700	52600	52600	52600	52600	4
273	20250219	141300	39385300	52600	52600	52600	52600	0
274	20250219	141200	39385300	52600	52600	52600	52600	3
275	20250219	141100	39227500	52800	52800	52800	52800	4
276	20250219	141000	39016300	52600	52600	52600	52600	4
277	20250219	140900	38805900	52600	52600	52600	52600	0
278	20250219	140800	38805900	52600	52600	52600	52600	3
279	20250219	140700	38648100	52600	52600	52600	52600	0
280	20250219	140600	38648100	52600	52600	52600	52600	3
281	20250219	140500	38490300	52600	52600	52600	52600	2
282	20250219	140400	38385100	52600	52600	52600	52600	2
283	20250219	140300	38279900	52600	52600	52600	52600	0
284	20250219	140200	38279900	52600	52600	52600	52600	3
285	20250219	140100	38122100	52600	52600	52600	52600	0
286	20250219	140000	38122100	52600	52600	52600	52600	0
287	20250219	135900	38122100	52600	52600	52600	52600	3
288	20250219	135800	37964300	52600	52600	52600	52600	0
289	20250219	135700	37964300	52600	52600	52600	52600	4
290	20250219	135600	37753900	52600	52600	52600	52600	0
291	20250219	135500	37753900	52600	52600	52600	52600	3
292	20250219	135400	37596100	52600	52600	52600	52600	0
293	20250219	135300	37596100	52600	52600	52600	52600	3
294	20250219	135200	37438300	52600	52600	52600	52600	0
295	20250219	135100	37438300	52600	52600	52600	52600	4
296	20250219	135000	37227900	52600	52600	52600	52600	0
297	20250219	134900	37227900	52600	52600	52600	52600	3
298	20250219	134800	37070100	52600	52600	52600	52600	0
299	20250219	134700	37070100	52600	52600	52600	52600	3
300	20250219	134600	36912300	52600	52600	52600	52600	0
301	20250219	134500	36912300	52600	52600	52600	52600	4
302	20250219	134400	36701900	52600	52600	52600	52600	0
303	20250219	134300	36701900	52600	52600	52600	52600	3
304	20250219	134200	36544100	52600	52600	52600	52600	0
305	20250219	134100	36544100	52600	52600	52600	52600	4
306	20250219	134000	36333700	52600	52600	52600	52600	0
307	20250219	133900	36333700	52600	52600	52600	52600	3
308	20250219	133800	36175900	52600	52600	52600	52600	0
309	20250219	133700	36175900	52600	52600	52600	52600	3
310	20250219	133600	36018100	52600	52600	52600	52600	0
311	20250219	133500	36018100	52600	52600	52600	52600	4
312	20250219	133400	35807700	52600	52600	52600	52600	0
313	20250219	133300	35807700	52600	52600	52600	52600	3
314	20250219	133200	35649900	52600	52600	52600	52600	0
315	20250219	133100	35649900	52600	52600	52600	52600	0
316	20250219	133000	35649900	52600	52600	52600	52600	3
317	20250219	132900	35492100	52700	52700	52700	52700	0
318	20250219	132800	35492100	52700	52700	52700	52700	4
319	20250219	132700	35281300	52600	52600	52600	52600	0
320	20250219	132600	35281300	52600	52600	52600	52600	3
321	20250219	132500	35123500	52800	52800	52800	52800	2
322	20250219	132400	35017900	52800	52700	52800	52600	6
323	20250219	132300	34701800	52600	52600	52600	52600	0
324	20250219	132200	34701800	52600	52600	52600	52600	4
325	20250219	132100	34491400	52700	52700	52700	52700	1
326	20250219	132000	34438700	52600	52700	52700	52600	4
327	20250219	131900	34228200	52600	52600	52600	52600	0
328	20250219	131800	34228200	52600	52600	52600	52600	4
329	20250219	131700	34017800	52600	52600	52600	52600	0
330	20250219	131600	34017800	52600	52600	52600	52600	3
331	20250219	131500	33860000	52600	52600	52600	52600	0
332	20250219	131400	33860000	52600	52600	52600	52600	3
333	20250219	131300	33702200	52600	52600	52600	52600	0
334	20250219	131200	33702200	52600	52600	52600	52600	4
335	20250219	131100	33491800	52600	52600	52600	52600	0
336	20250219	131000	33491800	52600	52600	52600	52600	3
337	20250219	130900	33334000	52600	52600	52600	52600	0
338	20250219	130800	33334000	52600	52600	52600	52600	3
339	20250219	130700	33176200	52600	52600	52600	52600	0
340	20250219	130600	33176200	52600	52600	52600	52600	4
341	20250219	130500	32965800	52600	52600	52600	52600	0
342	20250219	130400	32965800	52600	52600	52600	52600	3
343	20250219	130300	32808000	52600	52600	52600	52600	0
344	20250219	130200	32808000	52600	52600	52600	52600	3
345	20250219	130100	32650200	52500	52500	52500	52500	0
346	20250219	130000	32650200	52500	52600	52600	52500	20
347	20250219	125900	31598400	52700	52700	52700	52700	4
348	20250219	125800	31387600	52700	52700	52700	52700	0
349	20250219	125700	31387600	52700	52700	52700	52700	1
350	20250219	125600	31334900	52700	52700	52700	52700	0
351	20250219	125500	31334900	52700	52700	52700	52700	3
352	20250219	125400	31176800	52700	52700	52700	52700	0
353	20250219	125300	31176800	52700	52700	52700	52700	4
354	20250219	125200	30966000	52700	52700	52700	52700	0
355	20250219	125100	30966000	52700	52700	52700	52700	3
356	20250219	125000	30807900	52700	52700	52700	52700	0
357	20250219	124900	30807900	52700	52700	52700	52700	4
358	20250219	124800	30597100	52700	52700	52700	52700	0
359	20250219	124700	30597100	52700	52700	52700	52700	3
360	20250219	124600	30439000	52700	52700	52700	52700	0
361	20250219	124500	30439000	52700	52700	52700	52700	3
362	20250219	124400	30280900	52800	52800	52800	52800	0
363	20250219	124300	30280900	52800	52800	52800	52800	1
364	20250219	124200	30228100	52900	52900	52900	52900	0
365	20250219	124100	30228100	52900	52700	52900	52700	4
366	20250219	124000	30017100	52700	52700	52700	52700	0
367	20250219	123900	30017100	52700	52700	52700	52700	3
368	20250219	123800	29859000	52800	52800	52800	52800	8
369	20250219	123700	29436600	52600	52600	52600	52600	4
370	20250219	123600	29226200	52600	52600	52600	52600	0
371	20250219	123500	29226200	52600	52700	52700	52600	19
372	20250219	123400	28226400	52800	52800	52800	52700	377
373	20250219	123300	8354700	52800	52800	52800	52800	0
374	20250219	123200	8354700	52800	52800	52800	52800	0
375	20250219	123100	8354700	52800	52800	52800	52800	0
376	20250219	123000	8354700	52800	52800	52800	52800	0
377	20250219	122900	8354700	52800	52800	52800	52800	0
378	20250219	122800	8354700	52800	52800	52800	52800	0
379	20250219	122700	8354700	52800	52800	52800	52800	0
380	20250219	122600	8354700	52800	52800	52800	52800	0
381	20250219	122500	8354700	52800	52800	52800	52800	0
382	20250219	122400	8354700	52800	52800	52800	52800	0
383	20250219	122300	8354700	52800	52800	52800	52800	0
384	20250219	122200	8354700	52800	52800	52800	52800	0
385	20250219	122100	8354700	52800	52800	52800	52800	0
386	20250219	122000	8354700	52800	52800	52800	52800	1
387	20250219	121900	8301900	52800	52800	52800	52800	0
388	20250219	121800	8301900	52800	52800	52800	52800	3
389	20250219	121700	8143500	52800	52800	52800	52800	0
390	20250219	121600	8143500	52800	52800	52800	52800	4
391	20250219	121500	7932300	52800	52800	52800	52800	19
392	20250219	121400	6929100	52800	52800	52800	52800	0
393	20250219	121300	6929100	52800	52800	52800	52800	0
394	20250219	121200	6929100	52800	52800	52800	52800	0
395	20250219	121100	6929100	52800	52800	52800	52800	0
396	20250219	121000	6929100	52800	52800	52800	52800	0
397	20250219	120900	6929100	52800	52800	52800	52800	0
398	20250219	120800	6929100	52800	52800	52800	52800	0
399	20250219	120700	6929100	52800	52800	52800	52800	0
400	20250219	120600	6929100	52800	52800	52800	52800	0
401	20250219	120500	6929100	52800	52800	52800	52800	0
402	20250219	120400	6929100	52800	52800	52800	52800	0
403	20250219	120300	6929100	52800	52800	52800	52800	0
404	20250219	120200	6929100	52800	52800	52800	52800	0
405	20250219	120100	6929100	52800	52800	52800	52800	0
406	20250219	120000	6929100	52800	52800	52800	52800	0
407	20250219	115900	6929100	52800	52800	52800	52800	0
408	20250219	115800	6929100	52800	52800	52800	52800	0
409	20250219	115700	6929100	52800	52800	52800	52800	0
410	20250219	115600	6929100	52800	52800	52800	52800	0
411	20250219	115500	6929100	52800	52800	52800	52800	0
412	20250219	115400	6929100	52800	52800	52800	52800	0
413	20250219	115300	6929100	52800	52800	52800	52800	0
414	20250219	115200	6929100	52800	52800	52800	52800	0
415	20250219	115100	6929100	52800	52800	52800	52800	0
416	20250219	115000	6929100	52800	52800	52800	52800	0
417	20250219	114900	6929100	52800	52800	52800	52800	0
418	20250219	114800	6929100	52800	52800	52800	52800	0
419	20250219	114700	6929100	52800	52800	52800	52800	0
420	20250219	114600	6929100	52800	52800	52800	52800	0
421	20250219	114500	6929100	52800	52800	52800	52800	0
422	20250219	114400	6929100	52800	52800	52800	52800	0
423	20250219	114300	6929100	52800	52800	52800	52800	0
424	20250219	114200	6929100	52800	52800	52800	52800	0
425	20250219	114100	6929100	52800	52800	52800	52800	0
426	20250219	114000	6929100	52800	52800	52800	52800	0
427	20250219	113900	6929100	52800	52800	52800	52800	2
428	20250219	113800	6823500	52900	52900	52900	52900	0
429	20250219	113700	6823500	52900	52900	52900	52900	2
430	20250219	113600	6717700	53000	53000	53000	53000	0
431	20250219	113500	6717700	53000	53300	53300	53000	6
432	20250219	113400	6399400	53000	53000	53000	53000	5
433	20250219	113300	6134400	52800	52800	52800	52800	0
434	20250219	113200	6134400	52800	52800	52800	52800	0
435	20250219	113100	6134400	52800	52800	52800	52800	0
436	20250219	113000	6134400	52800	52800	52800	52800	0
437	20250219	112900	6134400	52800	52800	52800	52800	0
438	20250219	112800	6134400	52800	52800	52800	52800	0
439	20250219	112700	6134400	52800	52800	52800	52800	0
440	20250219	112600	6134400	52800	52800	52800	52800	0
441	20250219	112500	6134400	52800	52800	52800	52800	0
442	20250219	112400	6134400	52800	52800	52800	52800	0
443	20250219	112300	6134400	52800	52800	52800	52800	0
444	20250219	112200	6134400	52800	52800	52800	52800	0
445	20250219	112100	6134400	52800	52800	52800	52800	0
446	20250219	112000	6134400	52800	52800	52800	52800	0
447	20250219	111900	6134400	52800	52800	52800	52800	0
448	20250219	111800	6134400	52800	52800	52800	52800	0
449	20250219	111700	6134400	52800	52800	52800	52800	0
450	20250219	111600	6134400	52800	52800	52800	52800	0
451	20250219	111500	6134400	52800	52800	52800	52800	0
452	20250219	111400	6134400	52800	52800	52800	52800	0
453	20250219	111300	6134400	52800	52800	52800	52800	0
454	20250219	111200	6134400	52800	52800	52800	52800	0
455	20250219	111100	6134400	52800	52800	52800	52800	0
456	20250219	111000	6134400	52800	52800	52800	52800	0
457	20250219	110900	6134400	52800	52800	52800	52800	0
458	20250219	110800	6134400	52800	52800	52800	52800	0
459	20250219	110700	6134400	52800	52800	52800	52800	0
460	20250219	110600	6134400	52800	52800	52800	52800	0
461	20250219	110500	6134400	52800	52800	52800	52800	0
462	20250219	110400	6134400	52800	52800	52800	52800	0
463	20250219	110300	6134400	52800	52800	52800	52800	0
464	20250219	110200	6134400	52800	52800	52800	52800	0
465	20250219	110100	6134400	52800	52800	52800	52800	0
466	20250219	110000	6134400	52800	52800	52800	52800	0
467	20250219	105900	6134400	52800	52800	52800	52800	0
468	20250219	105800	6134400	52800	52800	52800	52800	0
469	20250219	105700	6134400	52800	52800	52800	52800	0
470	20250219	105600	6134400	52800	52800	52800	52800	0
471	20250219	105500	6134400	52800	52800	52800	52800	0
472	20250219	105400	6134400	52800	52800	52800	52800	0
473	20250219	105300	6134400	52800	52800	52800	52800	0
474	20250219	105200	6134400	52800	52800	52800	52800	0
475	20250219	105100	6134400	52800	52800	52800	52800	0
476	20250219	105000	6134400	52800	52800	52800	52800	0
477	20250219	104900	6134400	52800	52800	52800	52800	0
478	20250219	104800	6134400	52800	52800	52800	52800	0
479	20250219	104700	6134400	52800	52800	52800	52800	2
480	20250219	104600	6028800	52900	52900	52900	52900	0
481	20250219	104500	6028800	52900	52900	52900	52900	6
482	20250219	104400	5711400	52800	52800	52800	52800	0
483	20250219	104300	5711400	52800	52800	52800	52800	0
484	20250219	104200	5711400	52800	52800	52800	52800	0
485	20250219	104100	5711400	52800	52800	52800	52800	0
486	20250219	104000	5711400	52800	52800	52800	52800	0
487	20250219	103900	5711400	52800	52800	52800	52800	0
488	20250219	103800	5711400	52800	52800	52800	52800	0
489	20250219	103700	5711400	52800	52800	52800	52800	0
490	20250219	103600	5711400	52800	52800	52800	52800	0
491	20250219	103500	5711400	52800	52800	52800	52800	0
492	20250219	103400	5711400	52800	52800	52800	52800	0
493	20250219	103300	5711400	52800	52800	52800	52800	0
494	20250219	103200	5711400	52800	52800	52800	52800	0
495	20250219	103100	5711400	52800	52800	52800	52800	0
496	20250219	103000	5711400	52800	52800	52800	52800	0
497	20250219	102900	5711400	52800	52800	52800	52800	0
498	20250219	102800	5711400	52800	52800	52800	52800	0
499	20250219	102700	5711400	52800	52800	52800	52800	0
500	20250219	102600	5711400	52800	52800	52800	52800	0
501	20250219	102500	5711400	52800	52800	52800	52800	0
502	20250219	102400	5711400	52800	52800	52800	52800	1
503	20250219	102300	5658600	52800	52800	52800	52800	0
504	20250219	102200	5658600	52800	52800	52800	52800	1
505	20250219	102100	5605800	52800	52800	52800	52800	0
506	20250219	102000	5605800	52800	52800	52800	52800	2
507	20250219	101900	5500200	52800	52800	52800	52800	0
508	20250219	101800	5500200	52800	52800	52800	52800	2
509	20250219	101700	5394600	52800	52800	52800	52800	0
510	20250219	101600	5394600	52800	52900	52900	52800	12
511	20250219	101500	4760000	53100	52900	53100	52900	7
512	20250219	101400	4389500	52900	52900	52900	52900	2
513	20250219	101300	4283700	52700	52700	52700	52700	0
514	20250219	101200	4283700	52700	52700	52700	52700	0
515	20250219	101100	4283700	52700	52700	52700	52700	0
516	20250219	101000	4283700	52700	52700	52700	52700	0
517	20250219	100900	4283700	52700	52700	52700	52700	0
518	20250219	100800	4283700	52700	52700	52700	52700	0
519	20250219	100700	4283700	52700	52700	52700	52700	0
520	20250219	100600	4283700	52700	52700	52700	52700	0
521	20250219	100500	4283700	52700	52700	52700	52700	0
522	20250219	100400	4283700	52700	52700	52700	52700	0
523	20250219	100300	4283700	52700	52700	52700	52700	0
524	20250219	100200	4283700	52700	52700	52700	52700	0
525	20250219	100100	4283700	52700	52700	52700	52700	0
526	20250219	100000	4283700	52700	52700	52700	52700	0
527	20250219	095900	4283700	52700	52700	52700	52700	0
528	20250219	095800	4283700	52700	52700	52700	52700	1
529	20250219	095700	4231000	52900	52900	52900	52900	0
530	20250219	095600	4231000	52900	52900	52900	52900	1
531	20250219	095500	4178100	52700	52700	52700	52700	0
532	20250219	095400	4178100	52700	52700	52700	52700	0
533	20250219	095300	4178100	52700	52700	52700	52700	0
534	20250219	095200	4178100	52700	52700	52700	52700	0
535	20250219	095100	4178100	52700	52700	52700	52700	0
536	20250219	095000	4178100	52700	52700	52700	52700	0
537	20250219	094900	4178100	52700	52700	52700	52700	0
538	20250219	094800	4178100	52700	52700	52700	52700	0
539	20250219	094700	4178100	52700	52700	52700	52700	0
540	20250219	094600	4178100	52700	52700	52700	52700	0
541	20250219	094500	4178100	52700	52700	52700	52700	0
542	20250219	094400	4178100	52700	52700	52700	52700	0
543	20250219	094300	4178100	52700	52700	52700	52700	0
544	20250219	094200	4178100	52700	52700	52700	52700	0
545	20250219	094100	4178100	52700	52700	52700	52700	0
546	20250219	094000	4178100	52700	52700	52700	52700	0
547	20250219	093900	4178100	52700	52700	52700	52700	0
548	20250219	093800	4178100	52700	52700	52700	52700	0
549	20250219	093700	4178100	52700	52700	52700	52700	0
550	20250219	093600	4178100	52700	52700	52700	52700	0
551	20250219	093500	4178100	52700	52700	52700	52700	0
552	20250219	093400	4178100	52700	52700	52700	52700	0
553	20250219	093300	4178100	52700	52700	52700	52700	0
554	20250219	093200	4178100	52700	52700	52700	52700	0
555	20250219	093100	4178100	52700	52700	52700	52700	0
556	20250219	093000	4178100	52700	52700	52700	52700	0
557	20250219	092900	4178100	52700	52700	52700	52700	2
558	20250219	092800	4072700	52700	52700	52700	52700	0
559	20250219	092700	4072700	52700	52700	52700	52700	2
560	20250219	092600	3967300	52600	52600	52600	52600	0
561	20250219	092500	3967300	52600	52600	52600	52600	0
562	20250219	092400	3967300	52600	52600	52600	52600	2
563	20250219	092300	3862100	52600	52600	52600	52600	0
564	20250219	092200	3862100	52600	52600	52600	52600	1
565	20250219	092100	3809500	52600	52600	52600	52600	0
566	20250219	092000	3809500	52600	52600	52600	52600	2
567	20250219	091900	3704300	52600	52600	52600	52600	0
568	20250219	091800	3704300	52600	52600	52600	52600	2
569	20250219	091700	3599100	52700	52700	52700	52700	13
570	20250219	091600	2914000	52800	52900	53100	52800	5
571	20250219	091500	2649400	52800	52800	52800	52800	0
572	20250219	091400	2649400	52800	52800	52800	52800	1
573	20250219	091300	2596600	52900	52900	52900	52900	0
574	20250219	091200	2596600	52900	52900	52900	52900	2
575	20250219	091100	2490800	53100	52900	53100	52900	2
576	20250219	091000	2384800	53000	53000	53000	53000	2
577	20250219	090900	2278800	53100	53100	53100	53100	0
578	20250219	090800	2278800	53100	53100	53100	53100	0
579	20250219	090700	2278800	53100	53100	53100	53100	0
580	20250219	090600	2278800	53100	53100	53100	53100	2
581	20250219	090500	2172600	53400	52900	53400	52900	25
582	20250219	090400	847300	52700	52700	52700	52700	3
583	20250219	090300	689200	53200	53200	53200	53200	0
584	20250219	090200	689200	53200	53200	53200	53200	0
585	20250219	090100	689200	53200	53200	53200	53200	1
586	20250219	090000	636000	53000	53000	53000	53000	12