KissMeData/004700/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	184300	102534000	53700	53700	53700	53700	96
3	20250217	184200	102534000	53700	53700	53700	53700	0
4	20250217	184100	102534000	53700	53700	53700	53700	0
5	20250217	184000	102534000	53700	53700	53700	53700	0
6	20250217	183900	102534000	53700	53700	53700	53700	0
7	20250217	183800	102534000	53700	53700	53700	53700	0
8	20250217	183700	102534000	53700	53700	53700	53700	0
9	20250217	183600	102534000	53700	53700	53700	53700	0
10	20250217	183500	102534000	53700	53700	53700	53700	0
11	20250217	183400	102534000	53700	53700	53700	53700	0
12	20250217	183300	102534000	53700	53700	53700	53700	0
13	20250217	183200	102534000	53700	53700	53700	53700	0
14	20250217	183100	102534000	53700	53700	53700	53700	0
15	20250217	183000	102534000	53700	53700	53700	53700	0
16	20250217	182900	102534000	53700	53700	53700	53700	0
17	20250217	182800	102534000	53700	53700	53700	53700	0
18	20250217	182700	102534000	53700	53700	53700	53700	0
19	20250217	182600	102534000	53700	53700	53700	53700	0
20	20250217	182500	102534000	53700	53700	53700	53700	0
21	20250217	182400	102534000	53700	53700	53700	53700	0
22	20250217	182300	102534000	53700	53700	53700	53700	0
23	20250217	182200	102534000	53700	53700	53700	53700	0
24	20250217	182100	102534000	53700	53700	53700	53700	0
25	20250217	182000	102534000	53700	53700	53700	53700	0
26	20250217	181900	102534000	53700	53700	53700	53700	0
27	20250217	181800	102534000	53700	53700	53700	53700	0
28	20250217	181700	102534000	53700	53700	53700	53700	0
29	20250217	181600	102534000	53700	53700	53700	53700	0
30	20250217	181500	102534000	53700	53700	53700	53700	0
31	20250217	181400	102534000	53700	53700	53700	53700	0
32	20250217	181300	102534000	53700	53700	53700	53700	96
33	20250217	181200	102534000	53700	53700	53700	53700	0
34	20250217	181100	102534000	53700	53700	53700	53700	0
35	20250217	181000	102534000	53700	53700	53700	53700	0
36	20250217	180900	102534000	53700	53700	53700	53700	0
37	20250217	180800	102534000	53700	53700	53700	53700	0
38	20250217	180700	102534000	53700	53700	53700	53700	0
39	20250217	180600	102534000	53700	53700	53700	53700	0
40	20250217	180500	102534000	53700	53700	53700	53700	0
41	20250217	180400	102534000	53700	53700	53700	53700	0
42	20250217	180300	102534000	53700	53700	53700	53700	0
43	20250217	180200	102534000	53700	53700	53700	53700	0
44	20250217	180100	102534000	53700	53700	53700	53700	0
45	20250217	180000	102534000	53700	53700	53700	53700	0
46	20250217	175900	102534000	53700	53700	53700	53700	0
47	20250217	175800	102534000	53700	53700	53700	53700	0
48	20250217	175700	102534000	53700	53700	53700	53700	0
49	20250217	175600	102534000	53700	53700	53700	53700	0
50	20250217	175500	102534000	53700	53700	53700	53700	0
51	20250217	175400	102534000	53700	53700	53700	53700	0
52	20250217	175300	102534000	53700	53700	53700	53700	0
53	20250217	175200	102534000	53700	53700	53700	53700	0
54	20250217	175100	102534000	53700	53700	53700	53700	0
55	20250217	175000	102534000	53700	53700	53700	53700	0
56	20250217	174900	102534000	53700	53700	53700	53700	0
57	20250217	174800	102534000	53700	53700	53700	53700	0
58	20250217	174700	102534000	53700	53700	53700	53700	0
59	20250217	174600	102534000	53700	53700	53700	53700	0
60	20250217	174500	102534000	53700	53700	53700	53700	0
61	20250217	174400	102534000	53700	53700	53700	53700	0
62	20250217	174300	102534000	53700	53700	53700	53700	96
63	20250217	174200	102534000	53700	53700	53700	53700	0
64	20250217	174100	102534000	53700	53700	53700	53700	0
65	20250217	174000	102534000	53700	53700	53700	53700	0
66	20250217	173900	102534000	53700	53700	53700	53700	0
67	20250217	173800	102534000	53700	53700	53700	53700	0
68	20250217	173700	102534000	53700	53700	53700	53700	0
69	20250217	173600	102534000	53700	53700	53700	53700	0
70	20250217	173500	102534000	53700	53700	53700	53700	0
71	20250217	173400	102534000	53700	53700	53700	53700	0
72	20250217	173300	102534000	53700	53700	53700	53700	0
73	20250217	173200	102534000	53700	53700	53700	53700	0
74	20250217	173100	102534000	53700	53700	53700	53700	0
75	20250217	173000	102534000	53700	53700	53700	53700	0
76	20250217	172900	102534000	53700	53700	53700	53700	0
77	20250217	172800	102534000	53700	53700	53700	53700	0
78	20250217	172700	102534000	53700	53700	53700	53700	0
79	20250217	172600	102534000	53700	53700	53700	53700	0
80	20250217	172500	102534000	53700	53700	53700	53700	0
81	20250217	172400	102534000	53700	53700	53700	53700	0
82	20250217	172300	102534000	53700	53700	53700	53700	0
83	20250217	172200	102534000	53700	53700	53700	53700	0
84	20250217	172100	102534000	53700	53700	53700	53700	0
85	20250217	172000	102534000	53700	53700	53700	53700	0
86	20250217	171900	102534000	53700	53700	53700	53700	0
87	20250217	171800	102534000	53700	53700	53700	53700	0
88	20250217	171700	102534000	53700	53700	53700	53700	0
89	20250217	171600	102534000	53700	53700	53700	53700	0
90	20250217	171500	102534000	53700	53700	53700	53700	0
91	20250217	171400	102534000	53700	53700	53700	53700	0
92	20250217	171300	102534000	53700	53700	53700	53700	96
93	20250217	171200	102534000	53700	53700	53700	53700	0
94	20250217	171100	102534000	53700	53700	53700	53700	0
95	20250217	171000	102534000	53700	53700	53700	53700	0
96	20250217	170900	102534000	53700	53700	53700	53700	0
97	20250217	170800	102534000	53700	53700	53700	53700	0
98	20250217	170700	102534000	53700	53700	53700	53700	0
99	20250217	170600	102534000	53700	53700	53700	53700	0
100	20250217	170500	102534000	53700	53700	53700	53700	0
101	20250217	170400	102534000	53700	53700	53700	53700	0
102	20250217	170300	102534000	53700	53700	53700	53700	0
103	20250217	170200	102534000	53700	53700	53700	53700	0
104	20250217	170100	102534000	53700	53700	53700	53700	0
105	20250217	170000	102534000	53700	53700	53700	53700	0
106	20250217	165900	102534000	53700	53700	53700	53700	0
107	20250217	165800	102534000	53700	53700	53700	53700	0
108	20250217	165700	102534000	53700	53700	53700	53700	0
109	20250217	165600	102534000	53700	53700	53700	53700	0
110	20250217	165500	102534000	53700	53700	53700	53700	0
111	20250217	165400	102534000	53700	53700	53700	53700	0
112	20250217	165300	102534000	53700	53700	53700	53700	0
113	20250217	165200	102534000	53700	53700	53700	53700	0
114	20250217	165100	102534000	53700	53700	53700	53700	0
115	20250217	165000	102534000	53700	53700	53700	53700	0
116	20250217	164900	102534000	53700	53700	53700	53700	0
117	20250217	164800	102534000	53700	53700	53700	53700	0
118	20250217	164700	102534000	53700	53700	53700	53700	0
119	20250217	164600	102534000	53700	53700	53700	53700	0
120	20250217	164500	102534000	53700	53700	53700	53700	0
121	20250217	164400	102534000	53700	53700	53700	53700	0
122	20250217	164300	102534000	53700	53700	53700	53700	96
123	20250217	164200	102534000	53700	53700	53700	53700	0
124	20250217	164100	102534000	53700	53700	53700	53700	0
125	20250217	164000	102534000	53700	53700	53700	53700	0
126	20250217	163900	102534000	53700	53700	53700	53700	0
127	20250217	163800	102534000	53700	53700	53700	53700	0
128	20250217	163700	102534000	53700	53700	53700	53700	0
129	20250217	163600	102534000	53700	53700	53700	53700	0
130	20250217	163500	102534000	53700	53700	53700	53700	0
131	20250217	163400	102534000	53700	53700	53700	53700	0
132	20250217	163300	102534000	53700	53700	53700	53700	0
133	20250217	163200	102534000	53700	53700	53700	53700	0
134	20250217	163100	102534000	53700	53700	53700	53700	0
135	20250217	163000	102534000	53700	53700	53700	53700	0
136	20250217	162900	102534000	53700	53700	53700	53700	0
137	20250217	162800	102534000	53700	53700	53700	53700	0
138	20250217	162700	102534000	53700	53700	53700	53700	0
139	20250217	162600	102534000	53700	53700	53700	53700	0
140	20250217	162500	102534000	53700	53700	53700	53700	0
141	20250217	162400	102534000	53700	53700	53700	53700	0
142	20250217	162300	102534000	53700	53700	53700	53700	0
143	20250217	162200	102534000	53700	53700	53700	53700	0
144	20250217	162100	102534000	53700	53700	53700	53700	0
145	20250217	162000	102534000	53700	53700	53700	53700	0
146	20250217	161900	102534000	53700	53700	53700	53700	0
147	20250217	161800	102534000	53700	53700	53700	53700	0
148	20250217	161700	102534000	53700	53700	53700	53700	0
149	20250217	161600	102534000	53700	53700	53700	53700	0
150	20250217	161500	102534000	53700	53700	53700	53700	0
151	20250217	161400	102534000	53700	53700	53700	53700	0
152	20250217	161300	102534000	53700	53700	53700	53700	96
153	20250217	161200	102534000	53700	53700	53700	53700	0
154	20250217	161100	102534000	53700	53700	53700	53700	0
155	20250217	161000	102534000	53700	53700	53700	53700	0
156	20250217	160900	102534000	53700	53700	53700	53700	0
157	20250217	160800	102534000	53700	53700	53700	53700	0
158	20250217	160700	102534000	53700	53700	53700	53700	0
159	20250217	160600	102534000	53700	53700	53700	53700	0
160	20250217	160500	102534000	53700	53700	53700	53700	0
161	20250217	160400	102534000	53700	53700	53700	53700	0
162	20250217	160300	102534000	53700	53700	53700	53700	0
163	20250217	160200	102534000	53700	53700	53700	53700	0
164	20250217	160100	102534000	53700	53700	53700	53700	0
165	20250217	160000	102534000	53700	53700	53700	53700	0
166	20250217	155900	102534000	53700	53700	53700	53700	0
167	20250217	155800	102534000	53700	53700	53700	53700	0
168	20250217	155700	102534000	53700	53700	53700	53700	0
169	20250217	155600	102534000	53700	53700	53700	53700	0
170	20250217	155500	102534000	53700	53700	53700	53700	0
171	20250217	155400	102534000	53700	53700	53700	53700	0
172	20250217	155300	102534000	53700	53700	53700	53700	0
173	20250217	155200	102534000	53700	53700	53700	53700	0
174	20250217	155100	102534000	53700	53700	53700	53700	0
175	20250217	155000	102534000	53700	53700	53700	53700	0
176	20250217	154900	102534000	53700	53700	53700	53700	0
177	20250217	154800	102534000	53700	53700	53700	53700	0
178	20250217	154700	102534000	53700	53700	53700	53700	0
179	20250217	154600	102534000	53700	53700	53700	53700	0
180	20250217	154500	102534000	53700	53700	53700	53700	0
181	20250217	154400	102534000	53700	53700	53700	53700	0
182	20250217	154300	102534000	53700	53700	53700	53700	96
183	20250217	154200	102534000	53700	53700	53700	53700	0
184	20250217	154100	102534000	53700	53700	53700	53700	0
185	20250217	154000	102534000	53700	53700	53700	53700	0
186	20250217	153900	102534000	53700	53700	53700	53700	0
187	20250217	153800	102534000	53700	53700	53700	53700	0
188	20250217	153700	102534000	53700	53700	53700	53700	0
189	20250217	153600	102534000	53700	53700	53700	53700	0
190	20250217	153500	102534000	53700	53700	53700	53700	0
191	20250217	153400	102534000	53700	53700	53700	53700	0
192	20250217	153300	102534000	53700	53700	53700	53700	0
193	20250217	153200	102534000	53700	53700	53700	53700	0
194	20250217	153100	102534000	53700	53700	53700	53700	0
195	20250217	153000	102534000	53700	53700	53700	53700	96
196	20250217	152900	97378800	53400	53400	53400	53400	0
197	20250217	152800	97378800	53400	53400	53400	53400	0
198	20250217	152700	97378800	53400	53400	53400	53400	0
199	20250217	152600	97378800	53400	53400	53400	53400	0
200	20250217	152500	97378800	53400	53400	53400	53400	0
201	20250217	152400	97378800	53400	53400	53400	53400	0
202	20250217	152300	97378800	53400	53400	53400	53400	0
203	20250217	152200	97378800	53400	53400	53400	53400	0
204	20250217	152100	97378800	53400	53400	53400	53400	0
205	20250217	152000	97378800	53400	53400	53400	53400	0
206	20250217	151900	97378800	53400	53400	53400	53400	9
207	20250217	151800	96898200	53700	53700	53700	53700	0
208	20250217	151700	96898200	53700	53000	53700	52800	260
209	20250217	151600	83085400	53000	53000	53000	53000	0
210	20250217	151500	83085400	53000	52900	53000	52800	28
211	20250217	151400	81604700	52900	52900	52900	52900	100
212	20250217	151300	76314700	52900	52900	52900	52900	0
213	20250217	151200	76314700	52900	52900	52900	52900	42
214	20250217	151100	74092900	52800	52800	52800	52800	0
215	20250217	151000	74092900	52800	52800	52800	52800	1
216	20250217	150900	74040100	52900	52900	52900	52900	0
217	20250217	150800	74040100	52900	52900	52900	52900	0
218	20250217	150700	74040100	52900	52900	52900	52900	0
219	20250217	150600	74040100	52900	52900	52900	52900	0
220	20250217	150500	74040100	52900	52900	52900	52900	0
221	20250217	150400	74040100	52900	52900	52900	52900	0
222	20250217	150300	74040100	52900	52900	52900	52900	0
223	20250217	150200	74040100	52900	52900	52900	52900	0
224	20250217	150100	74040100	52900	52900	52900	52900	0
225	20250217	150000	74040100	52900	52900	52900	52900	1
226	20250217	145900	73987200	52800	52800	52800	52800	6
227	20250217	145800	73670400	53000	53000	53000	53000	0
228	20250217	145700	73670400	53000	53000	53000	53000	0
229	20250217	145600	73670400	53000	53000	53000	53000	0
230	20250217	145500	73670400	53000	53000	53000	53000	0
231	20250217	145400	73670400	53000	53000	53000	53000	0
232	20250217	145300	73670400	53000	53000	53000	53000	0
233	20250217	145200	73670400	53000	53000	53000	53000	0
234	20250217	145100	73670400	53000	53000	53000	53000	0
235	20250217	145000	73670400	53000	53000	53000	53000	0
236	20250217	144900	73670400	53000	53000	53000	53000	0
237	20250217	144800	73670400	53000	53000	53000	53000	0
238	20250217	144700	73670400	53000	53000	53000	53000	0
239	20250217	144600	73670400	53000	53000	53000	53000	0
240	20250217	144500	73670400	53000	53000	53000	53000	0
241	20250217	144400	73670400	53000	53000	53000	53000	1
242	20250217	144300	73617400	52900	52900	52900	52900	0
243	20250217	144200	73617400	52900	52900	52900	52900	0
244	20250217	144100	73617400	52900	52900	52900	52900	0
245	20250217	144000	73617400	52900	52900	52900	52900	0
246	20250217	143900	73617400	52900	52900	52900	52900	0
247	20250217	143800	73617400	52900	52900	52900	52900	0
248	20250217	143700	73617400	52900	52900	52900	52900	0
249	20250217	143600	73617400	52900	52900	52900	52900	0
250	20250217	143500	73617400	52900	52900	52900	52900	0
251	20250217	143400	73617400	52900	52900	52900	52900	0
252	20250217	143300	73617400	52900	52900	52900	52900	0
253	20250217	143200	73617400	52900	52900	52900	52900	0
254	20250217	143100	73617400	52900	52900	52900	52900	0
255	20250217	143000	73617400	52900	52900	52900	52900	0
256	20250217	142900	73617400	52900	52900	52900	52900	0
257	20250217	142800	73617400	52900	52900	52900	52900	0
258	20250217	142700	73617400	52900	52900	52900	52900	0
259	20250217	142600	73617400	52900	52900	52900	52900	0
260	20250217	142500	73617400	52900	52900	52900	52900	0
261	20250217	142400	73617400	52900	52900	52900	52900	0
262	20250217	142300	73617400	52900	52900	52900	52900	1
263	20250217	142200	73564500	53000	53000	53000	53000	0
264	20250217	142100	73564500	53000	53000	53000	53000	0
265	20250217	142000	73564500	53000	53000	53000	53000	0
266	20250217	141900	73564500	53000	53000	53000	53000	0
267	20250217	141800	73564500	53000	53000	53000	53000	0
268	20250217	141700	73564500	53000	53000	53000	53000	1
269	20250217	141600	73511500	52900	52900	52900	52900	0
270	20250217	141500	73511500	52900	52900	52900	52900	0
271	20250217	141400	73511500	52900	52800	52900	52800	151
272	20250217	141300	65538600	53000	53000	53000	53000	0
273	20250217	141200	65538600	53000	53000	53000	53000	0
274	20250217	141100	65538600	53000	53000	53000	53000	0
275	20250217	141000	65538600	53000	53000	53000	53000	0
276	20250217	140900	65538600	53000	53000	53000	53000	0
277	20250217	140800	65538600	53000	53000	53000	53000	0
278	20250217	140700	65538600	53000	53000	53000	53000	0
279	20250217	140600	65538600	53000	53000	53000	53000	0
280	20250217	140500	65538600	53000	53000	53000	53000	0
281	20250217	140400	65538600	53000	53000	53000	53000	0
282	20250217	140300	65538600	53000	53000	53000	53000	0
283	20250217	140200	65538600	53000	53000	53000	53000	0
284	20250217	140100	65538600	53000	53000	53000	53000	0
285	20250217	140000	65538600	53000	53000	53000	53000	0
286	20250217	135900	65538600	53000	53000	53000	53000	0
287	20250217	135800	65538600	53000	53000	53000	53000	1
288	20250217	135700	65485600	52800	52800	52800	52800	0
289	20250217	135600	65485600	52800	52800	52800	52800	0
290	20250217	135500	65485600	52800	52800	52800	52800	0
291	20250217	135400	65485600	52800	52800	52800	52800	0
292	20250217	135300	65485600	52800	52800	52800	52800	0
293	20250217	135200	65485600	52800	52800	52800	52800	0
294	20250217	135100	65485600	52800	52800	52800	52800	0
295	20250217	135000	65485600	52800	52800	52800	52800	0
296	20250217	134900	65485600	52800	52800	52800	52800	0
297	20250217	134800	65485600	52800	52800	52800	52800	0
298	20250217	134700	65485600	52800	52800	52800	52800	0
299	20250217	134600	65485600	52800	52800	52800	52800	0
300	20250217	134500	65485600	52800	52800	52800	52800	0
301	20250217	134400	65485600	52800	52800	52800	52800	0
302	20250217	134300	65485600	52800	52800	52800	52800	0
303	20250217	134200	65485600	52800	52800	52800	52800	0
304	20250217	134100	65485600	52800	52800	52800	52800	0
305	20250217	134000	65485600	52800	52800	52800	52800	0
306	20250217	133900	65485600	52800	52800	52800	52800	0
307	20250217	133800	65485600	52800	52800	52800	52800	0
308	20250217	133700	65485600	52800	52800	52800	52800	0
309	20250217	133600	65485600	52800	52800	52800	52800	0
310	20250217	133500	65485600	52800	52800	52800	52800	0
311	20250217	133400	65485600	52800	52800	52800	52800	0
312	20250217	133300	65485600	52800	52800	52800	52800	0
313	20250217	133200	65485600	52800	52800	52800	52800	0
314	20250217	133100	65485600	52800	52800	52800	52800	0
315	20250217	133000	65485600	52800	52800	52800	52800	0
316	20250217	132900	65485600	52800	52900	52900	52800	711
317	20250217	132800	27936400	53100	53100	53100	53100	0
318	20250217	132700	27936400	53100	53100	53100	53100	0
319	20250217	132600	27936400	53100	53100	53100	53100	0
320	20250217	132500	27936400	53100	53100	53100	53100	0
321	20250217	132400	27936400	53100	53100	53100	53100	0
322	20250217	132300	27936400	53100	53100	53100	53100	0
323	20250217	132200	27936400	53100	53100	53100	53100	0
324	20250217	132100	27936400	53100	53100	53100	53100	0
325	20250217	132000	27936400	53100	53100	53100	53100	0
326	20250217	131900	27936400	53100	53100	53100	53100	0
327	20250217	131800	27936400	53100	53100	53100	53100	0
328	20250217	131700	27936400	53100	53100	53100	53100	0
329	20250217	131600	27936400	53100	53100	53100	53100	0
330	20250217	131500	27936400	53100	53100	53100	53100	10
331	20250217	131400	27405400	52900	52900	52900	52900	0
332	20250217	131300	27405400	52900	52900	52900	52900	0
333	20250217	131200	27405400	52900	52900	52900	52900	0
334	20250217	131100	27405400	52900	52900	52900	52900	0
335	20250217	131000	27405400	52900	52900	52900	52900	0
336	20250217	130900	27405400	52900	52900	52900	52900	0
337	20250217	130800	27405400	52900	52900	52900	52900	0
338	20250217	130700	27405400	52900	52900	52900	52900	0
339	20250217	130600	27405400	52900	52900	52900	52900	50
340	20250217	130500	24760400	53000	53000	53000	53000	1
341	20250217	130400	24707400	53200	53200	53200	53200	0
342	20250217	130300	24707400	53200	53200	53200	53200	0
343	20250217	130200	24707400	53200	53200	53200	53200	0
344	20250217	130100	24707400	53200	53200	53200	53200	0
345	20250217	130000	24707400	53200	53200	53200	53200	0
346	20250217	125900	24707400	53200	53200	53200	53200	0
347	20250217	125800	24707400	53200	53200	53200	53200	0
348	20250217	125700	24707400	53200	53200	53200	53200	0
349	20250217	125600	24707400	53200	53200	53200	53200	0
350	20250217	125500	24707400	53200	53200	53200	53200	0
351	20250217	125400	24707400	53200	53200	53200	53200	0
352	20250217	125300	24707400	53200	53200	53200	53200	0
353	20250217	125200	24707400	53200	53200	53200	53200	0
354	20250217	125100	24707400	53200	53200	53200	53200	0
355	20250217	125000	24707400	53200	53200	53200	53200	0
356	20250217	124900	24707400	53200	53200	53200	53200	0
357	20250217	124800	24707400	53200	53200	53200	53200	0
358	20250217	124700	24707400	53200	53200	53200	53200	0
359	20250217	124600	24707400	53200	53200	53200	53200	0
360	20250217	124500	24707400	53200	53200	53200	53200	0
361	20250217	124400	24707400	53200	53200	53200	53200	0
362	20250217	124300	24707400	53200	53200	53200	53200	0
363	20250217	124200	24707400	53200	53200	53200	53200	0
364	20250217	124100	24707400	53200	53200	53200	53200	0
365	20250217	124000	24707400	53200	53200	53200	53200	0
366	20250217	123900	24707400	53200	53200	53200	53200	0
367	20250217	123800	24707400	53200	53200	53200	53200	0
368	20250217	123700	24707400	53200	53200	53200	53200	0
369	20250217	123600	24707400	53200	53200	53200	53200	0
370	20250217	123500	24707400	53200	53200	53200	53200	0
371	20250217	123400	24707400	53200	53200	53200	53200	0
372	20250217	123300	24707400	53200	53200	53200	53200	0
373	20250217	123200	24707400	53200	53200	53200	53200	0
374	20250217	123100	24707400	53200	53200	53200	53200	0
375	20250217	123000	24707400	53200	53200	53200	53200	0
376	20250217	122900	24707400	53200	53200	53200	53200	0
377	20250217	122800	24707400	53200	53200	53200	53200	0
378	20250217	122700	24707400	53200	53200	53200	53200	0
379	20250217	122600	24707400	53200	53200	53200	53200	0
380	20250217	122500	24707400	53200	53200	53200	53200	0
381	20250217	122400	24707400	53200	53200	53200	53200	0
382	20250217	122300	24707400	53200	53200	53200	53200	0
383	20250217	122200	24707400	53200	53200	53200	53200	0
384	20250217	122100	24707400	53200	53200	53200	53200	0
385	20250217	122000	24707400	53200	53200	53200	53200	0
386	20250217	121900	24707400	53200	53000	53200	53000	28
387	20250217	121800	23223000	53000	53000	53000	53000	0
388	20250217	121700	23223000	53000	53200	53200	52900	366
389	20250217	121600	3825800	53300	53300	53300	53300	0
390	20250217	121500	3825800	53300	53300	53300	53300	0
391	20250217	121400	3825800	53300	53300	53300	53300	0
392	20250217	121300	3825800	53300	53300	53300	53300	0
393	20250217	121200	3825800	53300	53300	53300	53300	0
394	20250217	121100	3825800	53300	53300	53300	53300	0
395	20250217	121000	3825800	53300	53300	53300	53300	0
396	20250217	120900	3825800	53300	53300	53300	53300	0
397	20250217	120800	3825800	53300	53300	53300	53300	0
398	20250217	120700	3825800	53300	53300	53300	53300	0
399	20250217	120600	3825800	53300	53300	53300	53300	0
400	20250217	120500	3825800	53300	53300	53300	53300	0
401	20250217	120400	3825800	53300	53300	53300	53300	0
402	20250217	120300	3825800	53300	53300	53300	53300	0
403	20250217	120200	3825800	53300	53300	53300	53300	0
404	20250217	120100	3825800	53300	53300	53300	53300	0
405	20250217	120000	3825800	53300	53300	53300	53300	0
406	20250217	115900	3825800	53300	53300	53300	53300	0
407	20250217	115800	3825800	53300	53300	53300	53300	0
408	20250217	115700	3825800	53300	53300	53300	53300	1
409	20250217	115600	3772500	53200	53200	53200	53200	0
410	20250217	115500	3772500	53200	53200	53200	53200	0
411	20250217	115400	3772500	53200	53200	53200	53200	0
412	20250217	115300	3772500	53200	53200	53200	53200	0
413	20250217	115200	3772500	53200	53200	53200	53200	0
414	20250217	115100	3772500	53200	53200	53200	53200	0
415	20250217	115000	3772500	53200	53200	53200	53200	0
416	20250217	114900	3772500	53200	53200	53200	53200	0
417	20250217	114800	3772500	53200	53200	53200	53200	1
418	20250217	114700	3719300	53200	53200	53200	53200	0
419	20250217	114600	3719300	53200	53200	53200	53200	0
420	20250217	114500	3719300	53200	53200	53200	53200	0
421	20250217	114400	3719300	53200	53200	53200	53200	0
422	20250217	114300	3719300	53200	53200	53200	53200	0
423	20250217	114200	3719300	53200	53200	53200	53200	0
424	20250217	114100	3719300	53200	53200	53200	53200	0
425	20250217	114000	3719300	53200	53200	53200	53200	0
426	20250217	113900	3719300	53200	53200	53200	53200	0
427	20250217	113800	3719300	53200	53200	53200	53200	0
428	20250217	113700	3719300	53200	53200	53200	53200	0
429	20250217	113600	3719300	53200	53200	53200	53200	0
430	20250217	113500	3719300	53200	53200	53200	53200	0
431	20250217	113400	3719300	53200	53200	53200	53200	1
432	20250217	113300	3666100	53300	53300	53300	53300	0
433	20250217	113200	3666100	53300	53300	53300	53300	0
434	20250217	113100	3666100	53300	53300	53300	53300	0
435	20250217	113000	3666100	53300	53300	53300	53300	0
436	20250217	112900	3666100	53300	53300	53300	53300	0
437	20250217	112800	3666100	53300	53300	53300	53300	0
438	20250217	112700	3666100	53300	53300	53300	53300	0
439	20250217	112600	3666100	53300	53300	53300	53300	0
440	20250217	112500	3666100	53300	53300	53300	53300	0
441	20250217	112400	3666100	53300	53300	53300	53300	0
442	20250217	112300	3666100	53300	53300	53300	53300	0
443	20250217	112200	3666100	53300	53300	53300	53300	0
444	20250217	112100	3666100	53300	53300	53300	53300	0
445	20250217	112000	3666100	53300	53300	53300	53300	0
446	20250217	111900	3666100	53300	53300	53300	53300	0
447	20250217	111800	3666100	53300	53300	53300	53300	0
448	20250217	111700	3666100	53300	53300	53300	53300	0
449	20250217	111600	3666100	53300	53300	53300	53300	0
450	20250217	111500	3666100	53300	53300	53300	53300	0
451	20250217	111400	3666100	53300	53300	53300	53300	0
452	20250217	111300	3666100	53300	53300	53300	53300	1
453	20250217	111200	3612800	53300	53300	53300	53300	0
454	20250217	111100	3612800	53300	53300	53300	53300	0
455	20250217	111000	3612800	53300	53300	53300	53300	0
456	20250217	110900	3612800	53300	53300	53300	53300	0
457	20250217	110800	3612800	53300	53300	53300	53300	0
458	20250217	110700	3612800	53300	53300	53300	53300	0
459	20250217	110600	3612800	53300	53300	53300	53300	0
460	20250217	110500	3612800	53300	53300	53300	53300	0
461	20250217	110400	3612800	53300	53300	53300	53300	0
462	20250217	110300	3612800	53300	53300	53300	53300	0
463	20250217	110200	3612800	53300	53300	53300	53300	0
464	20250217	110100	3612800	53300	53300	53300	53300	0
465	20250217	110000	3612800	53300	53300	53300	53300	0
466	20250217	105900	3612800	53300	53300	53300	53300	0
467	20250217	105800	3612800	53300	53300	53300	53300	0
468	20250217	105700	3612800	53300	53300	53300	53300	0
469	20250217	105600	3612800	53300	53300	53300	53300	0
470	20250217	105500	3612800	53300	53300	53300	53300	0
471	20250217	105400	3612800	53300	53300	53300	53300	0
472	20250217	105300	3612800	53300	53300	53300	53300	0
473	20250217	105200	3612800	53300	53300	53300	53300	0
474	20250217	105100	3612800	53300	53300	53300	53300	0
475	20250217	105000	3612800	53300	53300	53300	53300	0
476	20250217	104900	3612800	53300	53300	53300	53300	0
477	20250217	104800	3612800	53300	53300	53300	53300	0
478	20250217	104700	3612800	53300	53300	53300	53300	0
479	20250217	104600	3612800	53300	53300	53300	53300	0
480	20250217	104500	3612800	53300	53300	53300	53300	0
481	20250217	104400	3612800	53300	53300	53300	53300	0
482	20250217	104300	3612800	53300	53300	53300	53300	0
483	20250217	104200	3612800	53300	53300	53300	53300	0
484	20250217	104100	3612800	53300	53300	53300	53300	1
485	20250217	104000	3559500	53400	53400	53400	53400	0
486	20250217	103900	3559500	53400	53400	53400	53400	0
487	20250217	103800	3559500	53400	53400	53400	53400	0
488	20250217	103700	3559500	53400	53400	53400	53400	0
489	20250217	103600	3559500	53400	53400	53400	53400	0
490	20250217	103500	3559500	53400	53400	53400	53400	0
491	20250217	103400	3559500	53400	53400	53400	53400	0
492	20250217	103300	3559500	53400	53400	53400	53400	0
493	20250217	103200	3559500	53400	53400	53400	53400	0
494	20250217	103100	3559500	53400	53400	53400	53400	0
495	20250217	103000	3559500	53400	53400	53400	53400	0
496	20250217	102900	3559500	53400	53400	53400	53400	0
497	20250217	102800	3559500	53400	53400	53400	53400	0
498	20250217	102700	3559500	53400	53400	53400	53400	0
499	20250217	102600	3559500	53400	53400	53400	53400	0
500	20250217	102500	3559500	53400	53400	53400	53400	0
501	20250217	102400	3559500	53400	53400	53400	53400	0
502	20250217	102300	3559500	53400	53400	53400	53400	0
503	20250217	102200	3559500	53400	53400	53400	53400	0
504	20250217	102100	3559500	53400	53400	53400	53400	0
505	20250217	102000	3559500	53400	53400	53400	53400	0
506	20250217	101900	3559500	53400	53400	53400	53400	0
507	20250217	101800	3559500	53400	53400	53400	53400	0
508	20250217	101700	3559500	53400	53400	53400	53400	0
509	20250217	101600	3559500	53400	53400	53400	53400	0
510	20250217	101500	3559500	53400	53400	53400	53400	0
511	20250217	101400	3559500	53400	53400	53400	53400	0
512	20250217	101300	3559500	53400	53400	53400	53400	0
513	20250217	101200	3559500	53400	53400	53400	53400	0
514	20250217	101100	3559500	53400	53400	53400	53400	0
515	20250217	101000	3559500	53400	53400	53400	53400	0
516	20250217	100900	3559500	53400	53400	53400	53400	0
517	20250217	100800	3559500	53400	53400	53400	53400	0
518	20250217	100700	3559500	53400	53400	53400	53400	0
519	20250217	100600	3559500	53400	53400	53400	53400	0
520	20250217	100500	3559500	53400	53400	53400	53400	0
521	20250217	100400	3559500	53400	53400	53400	53400	1
522	20250217	100300	3506100	53400	53400	53400	53400	0
523	20250217	100200	3506100	53400	53400	53400	53400	0
524	20250217	100100	3506100	53400	53400	53400	53400	0
525	20250217	100000	3506100	53400	53400	53400	53400	1
526	20250217	095900	3452700	53400	53400	53400	53400	0
527	20250217	095800	3452700	53400	53400	53400	53400	0
528	20250217	095700	3452700	53400	53400	53400	53400	0
529	20250217	095600	3452700	53400	53400	53400	53400	0
530	20250217	095500	3452700	53400	53400	53400	53400	0
531	20250217	095400	3452700	53400	53400	53400	53400	0
532	20250217	095300	3452700	53400	53400	53400	53400	0
533	20250217	095200	3452700	53400	53400	53400	53400	0
534	20250217	095100	3452700	53400	53400	53400	53400	0
535	20250217	095000	3452700	53400	53400	53400	53400	0
536	20250217	094900	3452700	53400	53400	53400	53400	0
537	20250217	094800	3452700	53400	53400	53400	53400	0
538	20250217	094700	3452700	53400	53400	53400	53400	0
539	20250217	094600	3452700	53400	53400	53400	53400	0
540	20250217	094500	3452700	53400	53400	53400	53400	0
541	20250217	094400	3452700	53400	53400	53400	53400	0
542	20250217	094300	3452700	53400	53400	53400	53400	0
543	20250217	094200	3452700	53400	53400	53400	53400	0
544	20250217	094100	3452700	53400	53400	53400	53400	0
545	20250217	094000	3452700	53400	53400	53400	53400	0
546	20250217	093900	3452700	53400	53400	53400	53400	1
547	20250217	093800	3399300	53300	53300	53300	53300	0
548	20250217	093700	3399300	53300	53300	53300	53300	0
549	20250217	093600	3399300	53300	53300	53300	53300	0
550	20250217	093500	3399300	53300	53300	53300	53300	0
551	20250217	093400	3399300	53300	53300	53300	53300	0
552	20250217	093300	3399300	53300	53300	53300	53300	0
553	20250217	093200	3399300	53300	53300	53300	53300	0
554	20250217	093100	3399300	53300	53300	53300	53300	0
555	20250217	093000	3399300	53300	53300	53300	53300	10
556	20250217	092900	2866300	53600	53600	53600	53600	0
557	20250217	092800	2866300	53600	53600	53600	53600	0
558	20250217	092700	2866300	53600	53600	53600	53600	0
559	20250217	092600	2866300	53600	53600	53600	53600	0
560	20250217	092500	2866300	53600	53600	53600	53600	0
561	20250217	092400	2866300	53600	53600	53600	53600	0
562	20250217	092300	2866300	53600	53600	53600	53600	0
563	20250217	092200	2866300	53600	53600	53600	53600	0
564	20250217	092100	2866300	53600	53500	53600	53500	2
565	20250217	092000	2759200	53400	53400	53400	53400	1
566	20250217	091900	2705800	53500	53400	53500	53400	4
567	20250217	091800	2492000	53400	53400	53500	53400	8
568	20250217	091700	2064700	53600	53400	53600	53400	3
569	20250217	091600	1904100	53400	53300	53500	53300	4
570	20250217	091500	1690400	53600	53600	53600	53600	0
571	20250217	091400	1690400	53600	53600	53600	53600	0
572	20250217	091300	1690400	53600	53600	53600	53600	0
573	20250217	091200	1690400	53600	53600	53600	53600	0
574	20250217	091100	1690400	53600	53600	53600	53600	0
575	20250217	091000	1690400	53600	53600	53600	53600	0
576	20250217	090900	1690400	53600	53600	53600	53600	0
577	20250217	090800	1690400	53600	53600	53600	53600	0
578	20250217	090700	1690400	53600	53600	53600	53600	0
579	20250217	090600	1690400	53600	53600	53600	53600	0
580	20250217	090500	1690400	53600	53600	53600	53600	0
581	20250217	090400	1690400	53600	53600	53600	53600	0
582	20250217	090300	1690400	53600	53600	53600	53600	0
583	20250217	090200	1690400	53600	53600	53600	53600	0
584	20250217	090100	1690400	53600	53600	53600	53600	0
585	20250217	090000	1690400	53600	52800	53600	52800	32