KissMeData/004700/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	184400	39731300	53400	53400	53400	53400	300
3	20250220	184300	39731300	53400	53400	53400	53400	0
4	20250220	184200	39731300	53400	53400	53400	53400	0
5	20250220	184100	39731300	53400	53400	53400	53400	0
6	20250220	184000	39731300	53400	53400	53400	53400	0
7	20250220	183900	39731300	53400	53400	53400	53400	0
8	20250220	183800	39731300	53400	53400	53400	53400	0
9	20250220	183700	39731300	53400	53400	53400	53400	0
10	20250220	183600	39731300	53400	53400	53400	53400	0
11	20250220	183500	39731300	53400	53400	53400	53400	0
12	20250220	183400	39731300	53400	53400	53400	53400	0
13	20250220	183300	39731300	53400	53400	53400	53400	0
14	20250220	183200	39731300	53400	53400	53400	53400	0
15	20250220	183100	39731300	53400	53400	53400	53400	0
16	20250220	183000	39731300	53400	53400	53400	53400	0
17	20250220	182900	39731300	53400	53400	53400	53400	0
18	20250220	182800	39731300	53400	53400	53400	53400	0
19	20250220	182700	39731300	53400	53400	53400	53400	0
20	20250220	182600	39731300	53400	53400	53400	53400	0
21	20250220	182500	39731300	53400	53400	53400	53400	0
22	20250220	182400	39731300	53400	53400	53400	53400	0
23	20250220	182300	39731300	53400	53400	53400	53400	0
24	20250220	182200	39731300	53400	53400	53400	53400	0
25	20250220	182100	39731300	53400	53400	53400	53400	0
26	20250220	182000	39731300	53400	53400	53400	53400	0
27	20250220	181900	39731300	53400	53400	53400	53400	0
28	20250220	181800	39731300	53400	53400	53400	53400	0
29	20250220	181700	39731300	53400	53400	53400	53400	0
30	20250220	181600	39731300	53400	53400	53400	53400	0
31	20250220	181500	39731300	53400	53400	53400	53400	0
32	20250220	181400	39731300	53400	53400	53400	53400	300
33	20250220	181300	39731300	53400	53400	53400	53400	0
34	20250220	181200	39731300	53400	53400	53400	53400	0
35	20250220	181100	39731300	53400	53400	53400	53400	0
36	20250220	181000	39731300	53400	53400	53400	53400	0
37	20250220	180900	39731300	53400	53400	53400	53400	0
38	20250220	180800	39731300	53400	53400	53400	53400	0
39	20250220	180700	39731300	53400	53400	53400	53400	0
40	20250220	180600	39731300	53400	53400	53400	53400	0
41	20250220	180500	39731300	53400	53400	53400	53400	0
42	20250220	180400	39731300	53400	53400	53400	53400	0
43	20250220	180300	39731300	53400	53400	53400	53400	0
44	20250220	180200	39731300	53400	53400	53400	53400	0
45	20250220	180100	39731300	53400	53400	53400	53400	0
46	20250220	180000	39731300	53400	53400	53400	53400	0
47	20250220	175900	39731300	53400	53400	53400	53400	0
48	20250220	175800	39731300	53400	53400	53400	53400	0
49	20250220	175700	39731300	53400	53400	53400	53400	0
50	20250220	175600	39731300	53400	53400	53400	53400	0
51	20250220	175500	39731300	53400	53400	53400	53400	0
52	20250220	175400	39731300	53400	53400	53400	53400	0
53	20250220	175300	39731300	53400	53400	53400	53400	0
54	20250220	175200	39731300	53400	53400	53400	53400	0
55	20250220	175100	39731300	53400	53400	53400	53400	0
56	20250220	175000	39731300	53400	53400	53400	53400	0
57	20250220	174900	39731300	53400	53400	53400	53400	0
58	20250220	174800	39731300	53400	53400	53400	53400	0
59	20250220	174700	39731300	53400	53400	53400	53400	0
60	20250220	174600	39731300	53400	53400	53400	53400	0
61	20250220	174500	39731300	53400	53400	53400	53400	0
62	20250220	174400	39731300	53400	53400	53400	53400	300
63	20250220	174300	39731300	53400	53400	53400	53400	0
64	20250220	174200	39731300	53400	53400	53400	53400	0
65	20250220	174100	39731300	53400	53400	53400	53400	0
66	20250220	174000	39731300	53400	53400	53400	53400	0
67	20250220	173900	39731300	53400	53400	53400	53400	0
68	20250220	173800	39731300	53400	53400	53400	53400	0
69	20250220	173700	39731300	53400	53400	53400	53400	0
70	20250220	173600	39731300	53400	53400	53400	53400	0
71	20250220	173500	39731300	53400	53400	53400	53400	0
72	20250220	173400	39731300	53400	53400	53400	53400	0
73	20250220	173300	39731300	53400	53400	53400	53400	0
74	20250220	173200	39731300	53400	53400	53400	53400	0
75	20250220	173100	39731300	53400	53400	53400	53400	0
76	20250220	173000	39731300	53400	53400	53400	53400	0
77	20250220	172900	39731300	53400	53400	53400	53400	0
78	20250220	172800	39731300	53400	53400	53400	53400	0
79	20250220	172700	39731300	53400	53400	53400	53400	0
80	20250220	172600	39731300	53400	53400	53400	53400	0
81	20250220	172500	39731300	53400	53400	53400	53400	0
82	20250220	172400	39731300	53400	53400	53400	53400	0
83	20250220	172300	39731300	53400	53400	53400	53400	0
84	20250220	172200	39731300	53400	53400	53400	53400	0
85	20250220	172100	39731300	53400	53400	53400	53400	0
86	20250220	172000	39731300	53400	53400	53400	53400	0
87	20250220	171900	39731300	53400	53400	53400	53400	0
88	20250220	171800	39731300	53400	53400	53400	53400	0
89	20250220	171700	39731300	53400	53400	53400	53400	0
90	20250220	171600	39731300	53400	53400	53400	53400	0
91	20250220	171500	39731300	53400	53400	53400	53400	0
92	20250220	171400	39731300	53400	53400	53400	53400	300
93	20250220	171300	39731300	53400	53400	53400	53400	0
94	20250220	171200	39731300	53400	53400	53400	53400	0
95	20250220	171100	39731300	53400	53400	53400	53400	0
96	20250220	171000	39731300	53400	53400	53400	53400	0
97	20250220	170900	39731300	53400	53400	53400	53400	0
98	20250220	170800	39731300	53400	53400	53400	53400	0
99	20250220	170700	39731300	53400	53400	53400	53400	0
100	20250220	170600	39731300	53400	53400	53400	53400	0
101	20250220	170500	39731300	53400	53400	53400	53400	0
102	20250220	170400	39731300	53400	53400	53400	53400	0
103	20250220	170300	39731300	53400	53400	53400	53400	0
104	20250220	170200	39731300	53400	53400	53400	53400	0
105	20250220	170100	39731300	53400	53400	53400	53400	0
106	20250220	170000	39731300	53400	53400	53400	53400	0
107	20250220	165900	39731300	53400	53400	53400	53400	0
108	20250220	165800	39731300	53400	53400	53400	53400	0
109	20250220	165700	39731300	53400	53400	53400	53400	0
110	20250220	165600	39731300	53400	53400	53400	53400	0
111	20250220	165500	39731300	53400	53400	53400	53400	0
112	20250220	165400	39731300	53400	53400	53400	53400	0
113	20250220	165300	39731300	53400	53400	53400	53400	0
114	20250220	165200	39731300	53400	53400	53400	53400	0
115	20250220	165100	39731300	53400	53400	53400	53400	0
116	20250220	165000	39731300	53400	53400	53400	53400	0
117	20250220	164900	39731300	53400	53400	53400	53400	0
118	20250220	164800	39731300	53400	53400	53400	53400	0
119	20250220	164700	39731300	53400	53400	53400	53400	0
120	20250220	164600	39731300	53400	53400	53400	53400	0
121	20250220	164500	39731300	53400	53400	53400	53400	0
122	20250220	164400	39731300	53400	53400	53400	53400	300
123	20250220	164300	39731300	53400	53400	53400	53400	0
124	20250220	164200	39731300	53400	53400	53400	53400	0
125	20250220	164100	39731300	53400	53400	53400	53400	0
126	20250220	164000	39731300	53400	53400	53400	53400	0
127	20250220	163900	39731300	53400	53400	53400	53400	0
128	20250220	163800	39731300	53400	53400	53400	53400	0
129	20250220	163700	39731300	53400	53400	53400	53400	0
130	20250220	163600	39731300	53400	53400	53400	53400	0
131	20250220	163500	39731300	53400	53400	53400	53400	0
132	20250220	163400	39731300	53400	53400	53400	53400	0
133	20250220	163300	39731300	53400	53400	53400	53400	0
134	20250220	163200	39731300	53400	53400	53400	53400	0
135	20250220	163100	39731300	53400	53400	53400	53400	0
136	20250220	163000	39731300	53400	53400	53400	53400	0
137	20250220	162900	39731300	53400	53400	53400	53400	0
138	20250220	162800	39731300	53400	53400	53400	53400	0
139	20250220	162700	39731300	53400	53400	53400	53400	0
140	20250220	162600	39731300	53400	53400	53400	53400	0
141	20250220	162500	39731300	53400	53400	53400	53400	0
142	20250220	162400	39731300	53400	53400	53400	53400	0
143	20250220	162300	39731300	53400	53400	53400	53400	0
144	20250220	162200	39731300	53400	53400	53400	53400	0
145	20250220	162100	39731300	53400	53400	53400	53400	0
146	20250220	162000	39731300	53400	53400	53400	53400	0
147	20250220	161900	39731300	53400	53400	53400	53400	0
148	20250220	161800	39731300	53400	53400	53400	53400	0
149	20250220	161700	39731300	53400	53400	53400	53400	0
150	20250220	161600	39731300	53400	53400	53400	53400	0
151	20250220	161500	39731300	53400	53400	53400	53400	0
152	20250220	161400	39731300	53400	53400	53400	53400	300
153	20250220	161300	39731300	53400	53400	53400	53400	0
154	20250220	161200	39731300	53400	53400	53400	53400	0
155	20250220	161100	39731300	53400	53400	53400	53400	0
156	20250220	161000	39731300	53400	53400	53400	53400	0
157	20250220	160900	39731300	53400	53400	53400	53400	0
158	20250220	160800	39731300	53400	53400	53400	53400	0
159	20250220	160700	39731300	53400	53400	53400	53400	0
160	20250220	160600	39731300	53400	53400	53400	53400	0
161	20250220	160500	39731300	53400	53400	53400	53400	0
162	20250220	160400	39731300	53400	53400	53400	53400	0
163	20250220	160300	39731300	53400	53400	53400	53400	0
164	20250220	160200	39731300	53400	53400	53400	53400	0
165	20250220	160100	39731300	53400	53400	53400	53400	0
166	20250220	160000	39731300	53400	53400	53400	53400	0
167	20250220	155900	39731300	53400	53400	53400	53400	0
168	20250220	155800	39731300	53400	53400	53400	53400	0
169	20250220	155700	39731300	53400	53400	53400	53400	0
170	20250220	155600	39731300	53400	53400	53400	53400	0
171	20250220	155500	39731300	53400	53400	53400	53400	0
172	20250220	155400	39731300	53400	53400	53400	53400	0
173	20250220	155300	39731300	53400	53400	53400	53400	0
174	20250220	155200	39731300	53400	53400	53400	53400	0
175	20250220	155100	39731300	53400	53400	53400	53400	0
176	20250220	155000	39731300	53400	53400	53400	53400	0
177	20250220	154900	39731300	53400	53400	53400	53400	0
178	20250220	154800	39731300	53400	53400	53400	53400	0
179	20250220	154700	39731300	53400	53400	53400	53400	0
180	20250220	154600	39731300	53400	53400	53400	53400	0
181	20250220	154500	39731300	53400	53400	53400	53400	0
182	20250220	154400	39731300	53400	53400	53400	53400	300
183	20250220	154300	39731300	53400	53400	53400	53400	0
184	20250220	154200	39731300	53400	53400	53400	53400	0
185	20250220	154100	39731300	53400	53400	53400	53400	0
186	20250220	154000	39731300	53400	53400	53400	53400	0
187	20250220	153900	39731300	53400	53400	53400	53400	0
188	20250220	153800	39731300	53400	53400	53400	53400	0
189	20250220	153700	39731300	53400	53400	53400	53400	0
190	20250220	153600	39731300	53400	53400	53400	53400	0
191	20250220	153500	39731300	53400	53400	53400	53400	0
192	20250220	153400	39731300	53400	53400	53400	53400	0
193	20250220	153300	39731300	53400	53400	53400	53400	0
194	20250220	153200	39731300	53400	53400	53400	53400	0
195	20250220	153100	39731300	53400	53400	53400	53400	0
196	20250220	153000	39731300	53400	53400	53400	53400	300
197	20250220	152900	23711300	53200	53200	53200	53200	0
198	20250220	152800	23711300	53200	53200	53200	53200	0
199	20250220	152700	23711300	53200	53200	53200	53200	0
200	20250220	152600	23711300	53200	53200	53200	53200	0
201	20250220	152500	23711300	53200	53200	53200	53200	0
202	20250220	152400	23711300	53200	53200	53200	53200	0
203	20250220	152300	23711300	53200	53200	53200	53200	0
204	20250220	152200	23711300	53200	53200	53200	53200	0
205	20250220	152100	23711300	53200	53200	53200	53200	0
206	20250220	152000	23711300	53200	53200	53200	53200	0
207	20250220	151900	23711300	53200	53200	53400	53200	44
208	20250220	151800	21369900	53100	53100	53100	53100	0
209	20250220	151700	21369900	53100	53100	53100	53100	0
210	20250220	151600	21369900	53100	53200	53300	53100	4
211	20250220	151500	21157000	53000	53000	53000	53000	1
212	20250220	151400	21104000	53200	53200	53200	53200	2
213	20250220	151300	20997600	53200	53100	53200	53100	12
214	20250220	151200	20360300	53200	53200	53400	53200	16
215	20250220	151100	19507600	53300	53000	53300	53000	55
216	20250220	151000	16591400	53200	53100	53200	53000	4
217	20250220	150900	16378900	53000	53100	53100	53000	5
218	20250220	150800	16113800	53200	53000	53200	53000	3
219	20250220	150700	15954400	53200	53000	53200	53000	2
220	20250220	150600	15848200	53000	53100	53100	53000	2
221	20250220	150500	15742100	53200	53000	53200	53000	2
222	20250220	150400	15635900	53200	53000	53200	53000	2
223	20250220	150300	15529700	53000	53000	53000	53000	1
224	20250220	150200	15476700	53000	53000	53000	53000	1
225	20250220	150100	15423700	52900	52900	53000	52900	3
226	20250220	150000	15264900	52900	52700	52900	52700	2
227	20250220	145900	15159300	52700	53000	53000	52700	2
228	20250220	145800	15053600	53000	53000	53000	53000	2
229	20250220	145700	14947600	53000	53000	53000	53000	1
230	20250220	145600	14894600	53000	53000	53000	53000	1
231	20250220	145500	14841600	53000	53000	53000	53000	1
232	20250220	145400	14788600	53000	53000	53000	53000	7
233	20250220	145300	14417600	53000	53000	53000	53000	1
234	20250220	145200	14364600	53000	53000	53000	53000	1
235	20250220	145100	14311600	52800	52800	52800	52800	2
236	20250220	145000	14206000	52800	52800	52800	52800	1
237	20250220	144900	14153200	52800	52800	52800	52800	1
238	20250220	144800	14100400	52800	52800	52800	52800	2
239	20250220	144700	13994800	52800	52800	52800	52800	1
240	20250220	144600	13942000	52800	52800	52800	52800	1
241	20250220	144500	13889200	52700	52700	52700	52700	1
242	20250220	144400	13836500	52600	52600	52600	52600	1
243	20250220	144300	13783900	52500	52500	52500	52500	0
244	20250220	144200	13783900	52500	52500	52500	52500	0
245	20250220	144100	13783900	52500	52500	52500	52500	0
246	20250220	144000	13783900	52500	52500	52500	52500	0
247	20250220	143900	13783900	52500	52500	52500	52500	0
248	20250220	143800	13783900	52500	52500	52500	52500	0
249	20250220	143700	13783900	52500	52500	52500	52500	0
250	20250220	143600	13783900	52500	52500	52500	52500	0
251	20250220	143500	13783900	52500	52500	52500	52500	0
252	20250220	143400	13783900	52500	52500	52500	52500	0
253	20250220	143300	13783900	52500	52500	52500	52500	0
254	20250220	143200	13783900	52500	52500	52500	52500	0
255	20250220	143100	13783900	52500	52500	52500	52500	0
256	20250220	143000	13783900	52500	52500	52500	52500	0
257	20250220	142900	13783900	52500	52500	52500	52500	0
258	20250220	142800	13783900	52500	52500	52500	52500	0
259	20250220	142700	13783900	52500	52500	52500	52500	0
260	20250220	142600	13783900	52500	52500	52500	52500	0
261	20250220	142500	13783900	52500	52500	52500	52500	0
262	20250220	142400	13783900	52500	52500	52500	52500	0
263	20250220	142300	13783900	52500	52500	52500	52500	1
264	20250220	142200	13731400	52600	52600	52600	52600	0
265	20250220	142100	13731400	52600	52600	52600	52600	1
266	20250220	142000	13678800	52500	52500	52500	52500	0
267	20250220	141900	13678800	52500	52500	52500	52500	0
268	20250220	141800	13678800	52500	52500	52500	52500	0
269	20250220	141700	13678800	52500	52500	52500	52500	0
270	20250220	141600	13678800	52500	52500	52500	52500	0
271	20250220	141500	13678800	52500	52500	52500	52500	0
272	20250220	141400	13678800	52500	52500	52500	52500	0
273	20250220	141300	13678800	52500	52500	52500	52500	0
274	20250220	141200	13678800	52500	52500	52500	52500	0
275	20250220	141100	13678800	52500	52500	52500	52500	0
276	20250220	141000	13678800	52500	52500	52500	52500	0
277	20250220	140900	13678800	52500	52500	52500	52500	0
278	20250220	140800	13678800	52500	52500	52500	52500	0
279	20250220	140700	13678800	52500	52500	52500	52500	0
280	20250220	140600	13678800	52500	52500	52500	52500	0
281	20250220	140500	13678800	52500	52500	52500	52500	0
282	20250220	140400	13678800	52500	52500	52500	52500	0
283	20250220	140300	13678800	52500	52500	52500	52500	0
284	20250220	140200	13678800	52500	52500	52500	52500	0
285	20250220	140100	13678800	52500	52500	52500	52500	0
286	20250220	140000	13678800	52500	52500	52500	52500	0
287	20250220	135900	13678800	52500	52500	52500	52500	0
288	20250220	135800	13678800	52500	52500	52500	52500	0
289	20250220	135700	13678800	52500	52500	52500	52500	1
290	20250220	135600	13626300	52600	52600	52600	52600	0
291	20250220	135500	13626300	52600	52600	52600	52600	0
292	20250220	135400	13626300	52600	52600	52600	52600	0
293	20250220	135300	13626300	52600	52600	52600	52600	0
294	20250220	135200	13626300	52600	52600	52600	52600	0
295	20250220	135100	13626300	52600	52600	52600	52600	0
296	20250220	135000	13626300	52600	52600	52600	52600	1
297	20250220	134900	13573700	53000	53000	53000	53000	0
298	20250220	134800	13573700	53000	53000	53000	53000	0
299	20250220	134700	13573700	53000	53000	53000	53000	0
300	20250220	134600	13573700	53000	53000	53000	53000	0
301	20250220	134500	13573700	53000	53000	53000	53000	0
302	20250220	134400	13573700	53000	53000	53000	53000	0
303	20250220	134300	13573700	53000	53000	53000	53000	0
304	20250220	134200	13573700	53000	53000	53000	53000	0
305	20250220	134100	13573700	53000	52700	53000	52700	8
306	20250220	134000	13150700	52600	52600	52600	52600	0
307	20250220	133900	13150700	52600	52600	52600	52600	0
308	20250220	133800	13150700	52600	52600	52600	52600	0
309	20250220	133700	13150700	52600	52600	52600	52600	0
310	20250220	133600	13150700	52600	52600	52600	52600	0
311	20250220	133500	13150700	52600	52600	52600	52600	0
312	20250220	133400	13150700	52600	52600	52600	52600	0
313	20250220	133300	13150700	52600	52600	52600	52600	0
314	20250220	133200	13150700	52600	52600	52600	52600	0
315	20250220	133100	13150700	52600	52600	52600	52600	0
316	20250220	133000	13150700	52600	52600	52600	52600	0
317	20250220	132900	13150700	52600	52600	52600	52600	0
318	20250220	132800	13150700	52600	52600	52600	52600	0
319	20250220	132700	13150700	52600	52600	52600	52600	0
320	20250220	132600	13150700	52600	52600	52600	52600	0
321	20250220	132500	13150700	52600	52600	52600	52600	0
322	20250220	132400	13150700	52600	52600	52600	52600	0
323	20250220	132300	13150700	52600	52600	52600	52600	0
324	20250220	132200	13150700	52600	52600	52600	52600	0
325	20250220	132100	13150700	52600	52600	52600	52600	0
326	20250220	132000	13150700	52600	52600	52600	52600	0
327	20250220	131900	13150700	52600	52600	52600	52600	2
328	20250220	131800	13045500	52500	52500	52500	52500	0
329	20250220	131700	13045500	52500	52500	52500	52500	1
330	20250220	131600	12993000	52600	52600	52600	52600	0
331	20250220	131500	12993000	52600	52600	52600	52600	2
332	20250220	131400	12887800	52500	52500	52500	52500	0
333	20250220	131300	12887800	52500	52500	52500	52500	0
334	20250220	131200	12887800	52500	52500	52500	52500	0
335	20250220	131100	12887800	52500	52500	52500	52500	0
336	20250220	131000	12887800	52500	52500	52500	52500	0
337	20250220	130900	12887800	52500	52500	52500	52500	0
338	20250220	130800	12887800	52500	52500	52500	52500	0
339	20250220	130700	12887800	52500	52500	52500	52500	0
340	20250220	130600	12887800	52500	52500	52500	52500	0
341	20250220	130500	12887800	52500	52500	52500	52500	0
342	20250220	130400	12887800	52500	52500	52500	52500	0
343	20250220	130300	12887800	52500	52500	52500	52500	0
344	20250220	130200	12887800	52500	52500	52500	52500	1
345	20250220	130100	12835300	52400	52400	52400	52400	0
346	20250220	130000	12835300	52400	52400	52400	52400	0
347	20250220	125900	12835300	52400	52400	52400	52400	0
348	20250220	125800	12835300	52400	52400	52400	52400	0
349	20250220	125700	12835300	52400	52400	52400	52400	1
350	20250220	125600	12782900	52500	52500	52500	52500	0
351	20250220	125500	12782900	52500	52500	52500	52500	0
352	20250220	125400	12782900	52500	52500	52500	52500	60
353	20250220	125300	9632900	52500	52500	52500	52500	9
354	20250220	125200	9160400	52600	52600	52600	52600	0
355	20250220	125100	9160400	52600	52600	52600	52600	0
356	20250220	125000	9160400	52600	52600	52600	52600	0
357	20250220	124900	9160400	52600	52600	52600	52600	0
358	20250220	124800	9160400	52600	52600	52600	52600	0
359	20250220	124700	9160400	52600	52600	52600	52600	2
360	20250220	124600	9055200	52500	52500	52500	52500	0
361	20250220	124500	9055200	52500	52500	52500	52500	0
362	20250220	124400	9055200	52500	52500	52500	52500	0
363	20250220	124300	9055200	52500	52500	52500	52500	0
364	20250220	124200	9055200	52500	52500	52500	52500	0
365	20250220	124100	9055200	52500	52500	52500	52500	0
366	20250220	124000	9055200	52500	52500	52500	52500	50
367	20250220	123900	6430200	52600	52600	52600	52600	0
368	20250220	123800	6430200	52600	52600	52600	52600	0
369	20250220	123700	6430200	52600	52600	52600	52600	0
370	20250220	123600	6430200	52600	52600	52600	52600	0
371	20250220	123500	6430200	52600	52600	52600	52600	0
372	20250220	123400	6430200	52600	52600	52600	52600	0
373	20250220	123300	6430200	52600	52600	52600	52600	0
374	20250220	123200	6430200	52600	52600	52600	52600	0
375	20250220	123100	6430200	52600	52600	52600	52600	0
376	20250220	123000	6430200	52600	52600	52600	52600	0
377	20250220	122900	6430200	52600	52600	52600	52600	0
378	20250220	122800	6430200	52600	52600	52600	52600	0
379	20250220	122700	6430200	52600	52600	52600	52600	0
380	20250220	122600	6430200	52600	52600	52600	52600	5
381	20250220	122500	6167200	52500	52500	52500	52500	1
382	20250220	122400	6114700	52600	52600	52600	52600	25
383	20250220	122300	4799700	52700	52700	52700	52700	0
384	20250220	122200	4799700	52700	52700	52700	52700	0
385	20250220	122100	4799700	52700	52700	52700	52700	1
386	20250220	122000	4747000	52600	52600	52600	52600	0
387	20250220	121900	4747000	52600	52600	52600	52600	0
388	20250220	121800	4747000	52600	52600	52600	52600	0
389	20250220	121700	4747000	52600	52600	52600	52600	0
390	20250220	121600	4747000	52600	52600	52600	52600	0
391	20250220	121500	4747000	52600	52600	52600	52600	6
392	20250220	121400	4431400	52600	52600	52600	52600	0
393	20250220	121300	4431400	52600	52600	52600	52600	0
394	20250220	121200	4431400	52600	52600	52600	52600	0
395	20250220	121100	4431400	52600	52600	52600	52600	0
396	20250220	121000	4431400	52600	52600	52600	52600	0
397	20250220	120900	4431400	52600	52600	52600	52600	0
398	20250220	120800	4431400	52600	52600	52600	52600	0
399	20250220	120700	4431400	52600	52600	52600	52600	0
400	20250220	120600	4431400	52600	52600	52600	52600	0
401	20250220	120500	4431400	52600	52600	52600	52600	0
402	20250220	120400	4431400	52600	52600	52600	52600	0
403	20250220	120300	4431400	52600	52600	52600	52600	0
404	20250220	120200	4431400	52600	52600	52600	52600	0
405	20250220	120100	4431400	52600	52600	52600	52600	0
406	20250220	120000	4431400	52600	52600	52600	52600	18
407	20250220	115900	3484600	52600	52600	52600	52600	0
408	20250220	115800	3484600	52600	52600	52600	52600	0
409	20250220	115700	3484600	52600	52600	52600	52600	0
410	20250220	115600	3484600	52600	52600	52600	52600	0
411	20250220	115500	3484600	52600	52600	52600	52600	0
412	20250220	115400	3484600	52600	52600	52600	52600	0
413	20250220	115300	3484600	52600	52600	52600	52600	1
414	20250220	115200	3432000	52600	52600	52600	52600	0
415	20250220	115100	3432000	52600	52600	52600	52600	0
416	20250220	115000	3432000	52600	52600	52600	52600	0
417	20250220	114900	3432000	52600	52600	52600	52600	0
418	20250220	114800	3432000	52600	52600	52600	52600	0
419	20250220	114700	3432000	52600	52600	52600	52600	0
420	20250220	114600	3432000	52600	52600	52600	52600	1
421	20250220	114500	3379400	52600	52600	52600	52600	0
422	20250220	114400	3379400	52600	52600	52600	52600	0
423	20250220	114300	3379400	52600	52600	52600	52600	0
424	20250220	114200	3379400	52600	52600	52600	52600	0
425	20250220	114100	3379400	52600	52600	52600	52600	0
426	20250220	114000	3379400	52600	52600	52600	52600	0
427	20250220	113900	3379400	52600	52600	52600	52600	0
428	20250220	113800	3379400	52600	52600	52600	52600	0
429	20250220	113700	3379400	52600	52600	52600	52600	0
430	20250220	113600	3379400	52600	52600	52600	52600	0
431	20250220	113500	3379400	52600	52600	52600	52600	0
432	20250220	113400	3379400	52600	52600	52600	52600	0
433	20250220	113300	3379400	52600	52600	52600	52600	0
434	20250220	113200	3379400	52600	52600	52600	52600	0
435	20250220	113100	3379400	52600	52600	52600	52600	0
436	20250220	113000	3379400	52600	52600	52600	52600	0
437	20250220	112900	3379400	52600	52600	52600	52600	1
438	20250220	112800	3326800	52700	52700	52700	52700	0
439	20250220	112700	3326800	52700	52700	52700	52700	0
440	20250220	112600	3326800	52700	52700	52700	52700	0
441	20250220	112500	3326800	52700	52700	52700	52700	0
442	20250220	112400	3326800	52700	52700	52700	52700	0
443	20250220	112300	3326800	52700	52700	52700	52700	0
444	20250220	112200	3326800	52700	52700	52700	52700	0
445	20250220	112100	3326800	52700	52700	52700	52700	0
446	20250220	112000	3326800	52700	52700	52700	52700	0
447	20250220	111900	3326800	52700	52700	52700	52700	0
448	20250220	111800	3326800	52700	52700	52700	52700	0
449	20250220	111700	3326800	52700	52700	52700	52700	0
450	20250220	111600	3326800	52700	52700	52700	52700	0
451	20250220	111500	3326800	52700	52700	52700	52700	0
452	20250220	111400	3326800	52700	52700	52700	52700	0
453	20250220	111300	3326800	52700	52700	52700	52700	0
454	20250220	111200	3326800	52700	52700	52700	52700	0
455	20250220	111100	3326800	52700	52700	52700	52700	0
456	20250220	111000	3326800	52700	52700	52700	52700	0
457	20250220	110900	3326800	52700	52700	52700	52700	0
458	20250220	110800	3326800	52700	52700	52700	52700	0
459	20250220	110700	3326800	52700	52700	52700	52700	0
460	20250220	110600	3326800	52700	52700	52700	52700	0
461	20250220	110500	3326800	52700	52700	52700	52700	1
462	20250220	110400	3274100	52800	52800	52800	52800	0
463	20250220	110300	3274100	52800	52800	52800	52800	1
464	20250220	110200	3221300	52700	52700	52700	52700	0
465	20250220	110100	3221300	52700	52700	52700	52700	0
466	20250220	110000	3221300	52700	52700	52700	52700	1
467	20250220	105900	3168600	52800	52800	52800	52800	0
468	20250220	105800	3168600	52800	52800	52800	52800	0
469	20250220	105700	3168600	52800	52800	52800	52800	0
470	20250220	105600	3168600	52800	52800	52800	52800	0
471	20250220	105500	3168600	52800	52800	52800	52800	0
472	20250220	105400	3168600	52800	52800	52800	52800	0
473	20250220	105300	3168600	52800	52800	52800	52800	0
474	20250220	105200	3168600	52800	52800	52800	52800	0
475	20250220	105100	3168600	52800	52800	52800	52800	0
476	20250220	105000	3168600	52800	52800	52800	52800	0
477	20250220	104900	3168600	52800	52800	52800	52800	0
478	20250220	104800	3168600	52800	52800	52800	52800	0
479	20250220	104700	3168600	52800	52800	52800	52800	0
480	20250220	104600	3168600	52800	52800	52800	52800	0
481	20250220	104500	3168600	52800	52800	52800	52800	0
482	20250220	104400	3168600	52800	52800	52800	52800	0
483	20250220	104300	3168600	52800	52800	52800	52800	0
484	20250220	104200	3168600	52800	52800	52800	52800	0
485	20250220	104100	3168600	52800	52800	52800	52800	0
486	20250220	104000	3168600	52800	52800	52800	52800	0
487	20250220	103900	3168600	52800	52800	52800	52800	0
488	20250220	103800	3168600	52800	52800	52800	52800	0
489	20250220	103700	3168600	52800	52800	52800	52800	0
490	20250220	103600	3168600	52800	52800	52800	52800	0
491	20250220	103500	3168600	52800	52800	52800	52800	0
492	20250220	103400	3168600	52800	52800	52800	52800	0
493	20250220	103300	3168600	52800	52800	52800	52800	0
494	20250220	103200	3168600	52800	52800	52800	52800	0
495	20250220	103100	3168600	52800	52800	52800	52800	0
496	20250220	103000	3168600	52800	52800	52800	52800	0
497	20250220	102900	3168600	52800	52800	52800	52800	0
498	20250220	102800	3168600	52800	52800	52800	52800	0
499	20250220	102700	3168600	52800	52800	52800	52800	0
500	20250220	102600	3168600	52800	52800	52800	52800	0
501	20250220	102500	3168600	52800	52800	52800	52800	5
502	20250220	102400	2904600	52800	52800	52800	52800	0
503	20250220	102300	2904600	52800	52800	52800	52800	0
504	20250220	102200	2904600	52800	52800	52800	52800	0
505	20250220	102100	2904600	52800	52900	52900	52800	5
506	20250220	102000	2640500	53300	53300	53300	53300	0
507	20250220	101900	2640500	53300	53300	53300	53300	0
508	20250220	101800	2640500	53300	53300	53300	53300	0
509	20250220	101700	2640500	53300	53300	53300	53300	0
510	20250220	101600	2640500	53300	53300	53300	53300	0
511	20250220	101500	2640500	53300	53300	53300	53300	0
512	20250220	101400	2640500	53300	53300	53300	53300	0
513	20250220	101300	2640500	53300	53300	53300	53300	0
514	20250220	101200	2640500	53300	53300	53300	53300	0
515	20250220	101100	2640500	53300	53300	53300	53300	0
516	20250220	101000	2640500	53300	53300	53300	53300	0
517	20250220	100900	2640500	53300	53300	53300	53300	0
518	20250220	100800	2640500	53300	53300	53300	53300	0
519	20250220	100700	2640500	53300	53300	53300	53300	0
520	20250220	100600	2640500	53300	53300	53300	53300	0
521	20250220	100500	2640500	53300	53300	53300	53300	0
522	20250220	100400	2640500	53300	52800	53300	52800	12
523	20250220	100300	2004900	52800	52800	52800	52800	0
524	20250220	100200	2004900	52800	52800	52800	52800	0
525	20250220	100100	2004900	52800	52800	52800	52800	0
526	20250220	100000	2004900	52800	52800	52800	52800	0
527	20250220	095900	2004900	52800	52800	52800	52800	0
528	20250220	095800	2004900	52800	52800	52800	52800	0
529	20250220	095700	2004900	52800	52800	52800	52800	0
530	20250220	095600	2004900	52800	52800	52800	52800	1
531	20250220	095500	1952100	52600	52600	52600	52600	20
532	20250220	095400	900100	52600	52600	52600	52600	0
533	20250220	095300	900100	52600	52600	52600	52600	0
534	20250220	095200	900100	52600	52600	52600	52600	0
535	20250220	095100	900100	52600	52600	52600	52600	1
536	20250220	095000	847500	52900	52900	52900	52900	0
537	20250220	094900	847500	52900	52900	52900	52900	0
538	20250220	094800	847500	52900	52900	52900	52900	1
539	20250220	094700	794600	52600	52600	52600	52600	0
540	20250220	094600	794600	52600	52600	52600	52600	1
541	20250220	094500	742000	52900	52900	52900	52900	0
542	20250220	094400	742000	52900	52900	52900	52900	0
543	20250220	094300	742000	52900	52900	52900	52900	0
544	20250220	094200	742000	52900	52900	52900	52900	0
545	20250220	094100	742000	52900	52900	52900	52900	0
546	20250220	094000	742000	52900	52900	52900	52900	0
547	20250220	093900	742000	52900	52900	52900	52900	0
548	20250220	093800	742000	52900	52900	52900	52900	0
549	20250220	093700	742000	52900	52900	52900	52900	0
550	20250220	093600	742000	52900	52900	52900	52900	0
551	20250220	093500	742000	52900	52900	52900	52900	1
552	20250220	093400	689100	52900	52900	52900	52900	0
553	20250220	093300	689100	52900	52900	52900	52900	0
554	20250220	093200	689100	52900	52900	52900	52900	0
555	20250220	093100	689100	52900	52900	52900	52900	0
556	20250220	093000	689100	52900	52900	52900	52900	0
557	20250220	092900	689100	52900	52900	52900	52900	0
558	20250220	092800	689100	52900	52900	52900	52900	0
559	20250220	092700	689100	52900	52900	52900	52900	0
560	20250220	092600	689100	52900	52900	52900	52900	0
561	20250220	092500	689100	52900	52900	52900	52900	0
562	20250220	092400	689100	52900	52900	52900	52900	0
563	20250220	092300	689100	52900	52900	52900	52900	0
564	20250220	092200	689100	52900	52900	52900	52900	0
565	20250220	092100	689100	52900	52900	52900	52900	0
566	20250220	092000	689100	52900	52900	52900	52900	0
567	20250220	091900	689100	52900	52900	52900	52900	0
568	20250220	091800	689100	52900	52900	52900	52900	0
569	20250220	091700	689100	52900	52900	52900	52900	0
570	20250220	091600	689100	52900	52900	52900	52900	0
571	20250220	091500	689100	52900	52900	52900	52900	4
572	20250220	091400	477500	53300	53300	53300	53300	0
573	20250220	091300	477500	53300	52800	53300	52800	6
574	20250220	091200	160200	53400	53400	53400	53400	0
575	20250220	091100	160200	53400	53400	53400	53400	0
576	20250220	091000	160200	53400	53400	53400	53400	0
577	20250220	090900	160200	53400	53400	53400	53400	0
578	20250220	090800	160200	53400	53400	53400	53400	0
579	20250220	090700	160200	53400	53400	53400	53400	0
580	20250220	090600	160200	53400	53400	53400	53400	0
581	20250220	090500	160200	53400	53400	53400	53400	0
582	20250220	090400	160200	53400	53400	53400	53400	0
583	20250220	090300	160200	53400	53400	53400	53400	0
584	20250220	090200	160200	53400	53400	53400	53400	0
585	20250220	090100	160200	53400	53400	53400	53400	0
586	20250220	090000	160200	53400	53300	53500	53300	3