KissMeData/004700/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	184300	80936900	53600	53600	53600	53600	30
3	20250226	184200	80936900	53600	53600	53600	53600	0
4	20250226	184100	80936900	53600	53600	53600	53600	0
5	20250226	184000	80936900	53600	53600	53600	53600	0
6	20250226	183900	80936900	53600	53600	53600	53600	0
7	20250226	183800	80936900	53600	53600	53600	53600	0
8	20250226	183700	80936900	53600	53600	53600	53600	0
9	20250226	183600	80936900	53600	53600	53600	53600	0
10	20250226	183500	80936900	53600	53600	53600	53600	0
11	20250226	183400	80936900	53600	53600	53600	53600	0
12	20250226	183300	80936900	53600	53600	53600	53600	0
13	20250226	183200	80936900	53600	53600	53600	53600	0
14	20250226	183100	80936900	53600	53600	53600	53600	0
15	20250226	183000	80936900	53600	53600	53600	53600	0
16	20250226	182900	80936900	53600	53600	53600	53600	0
17	20250226	182800	80936900	53600	53600	53600	53600	0
18	20250226	182700	80936900	53600	53600	53600	53600	0
19	20250226	182600	80936900	53600	53600	53600	53600	0
20	20250226	182500	80936900	53600	53600	53600	53600	0
21	20250226	182400	80936900	53600	53600	53600	53600	0
22	20250226	182300	80936900	53600	53600	53600	53600	0
23	20250226	182200	80936900	53600	53600	53600	53600	0
24	20250226	182100	80936900	53600	53600	53600	53600	0
25	20250226	182000	80936900	53600	53600	53600	53600	0
26	20250226	181900	80936900	53600	53600	53600	53600	0
27	20250226	181800	80936900	53600	53600	53600	53600	0
28	20250226	181700	80936900	53600	53600	53600	53600	0
29	20250226	181600	80936900	53600	53600	53600	53600	0
30	20250226	181500	80936900	53600	53600	53600	53600	0
31	20250226	181400	80936900	53600	53600	53600	53600	0
32	20250226	181300	80936900	53600	53600	53600	53600	30
33	20250226	181200	80936900	53600	53600	53600	53600	0
34	20250226	181100	80936900	53600	53600	53600	53600	0
35	20250226	181000	80936900	53600	53600	53600	53600	0
36	20250226	180900	80936900	53600	53600	53600	53600	0
37	20250226	180800	80936900	53600	53600	53600	53600	0
38	20250226	180700	80936900	53600	53600	53600	53600	0
39	20250226	180600	80936900	53600	53600	53600	53600	0
40	20250226	180500	80936900	53600	53600	53600	53600	0
41	20250226	180400	80936900	53600	53600	53600	53600	0
42	20250226	180300	80936900	53600	53600	53600	53600	0
43	20250226	180200	80936900	53600	53600	53600	53600	0
44	20250226	180100	80936900	53600	53600	53600	53600	0
45	20250226	180000	80936900	53600	53600	53600	53600	0
46	20250226	175900	80936900	53600	53600	53600	53600	0
47	20250226	175800	80936900	53600	53600	53600	53600	0
48	20250226	175700	80936900	53600	53600	53600	53600	0
49	20250226	175600	80936900	53600	53600	53600	53600	0
50	20250226	175500	80936900	53600	53600	53600	53600	0
51	20250226	175400	80936900	53600	53600	53600	53600	0
52	20250226	175300	80936900	53600	53600	53600	53600	0
53	20250226	175200	80936900	53600	53600	53600	53600	0
54	20250226	175100	80936900	53600	53600	53600	53600	0
55	20250226	175000	80936900	53600	53600	53600	53600	0
56	20250226	174900	80936900	53600	53600	53600	53600	0
57	20250226	174800	80936900	53600	53600	53600	53600	0
58	20250226	174700	80936900	53600	53600	53600	53600	0
59	20250226	174600	80936900	53600	53600	53600	53600	0
60	20250226	174500	80936900	53600	53600	53600	53600	0
61	20250226	174400	80936900	53600	53600	53600	53600	0
62	20250226	174300	80936900	53600	53600	53600	53600	30
63	20250226	174200	80936900	53600	53600	53600	53600	0
64	20250226	174100	80936900	53600	53600	53600	53600	0
65	20250226	174000	80936900	53600	53600	53600	53600	0
66	20250226	173900	80936900	53600	53600	53600	53600	0
67	20250226	173800	80936900	53600	53600	53600	53600	0
68	20250226	173700	80936900	53600	53600	53600	53600	0
69	20250226	173600	80936900	53600	53600	53600	53600	0
70	20250226	173500	80936900	53600	53600	53600	53600	0
71	20250226	173400	80936900	53600	53600	53600	53600	0
72	20250226	173300	80936900	53600	53600	53600	53600	0
73	20250226	173200	80936900	53600	53600	53600	53600	0
74	20250226	173100	80936900	53600	53600	53600	53600	0
75	20250226	173000	80936900	53600	53600	53600	53600	0
76	20250226	172900	80936900	53600	53600	53600	53600	0
77	20250226	172800	80936900	53600	53600	53600	53600	0
78	20250226	172700	80936900	53600	53600	53600	53600	0
79	20250226	172600	80936900	53600	53600	53600	53600	0
80	20250226	172500	80936900	53600	53600	53600	53600	0
81	20250226	172400	80936900	53600	53600	53600	53600	0
82	20250226	172300	80936900	53600	53600	53600	53600	0
83	20250226	172200	80936900	53600	53600	53600	53600	0
84	20250226	172100	80936900	53600	53600	53600	53600	0
85	20250226	172000	80936900	53600	53600	53600	53600	0
86	20250226	171900	80936900	53600	53600	53600	53600	0
87	20250226	171800	80936900	53600	53600	53600	53600	0
88	20250226	171700	80936900	53600	53600	53600	53600	0
89	20250226	171600	80936900	53600	53600	53600	53600	0
90	20250226	171500	80936900	53600	53600	53600	53600	0
91	20250226	171400	80936900	53600	53600	53600	53600	0
92	20250226	171300	80936900	53600	53600	53600	53600	30
93	20250226	171200	80936900	53600	53600	53600	53600	0
94	20250226	171100	80936900	53600	53600	53600	53600	0
95	20250226	171000	80936900	53600	53600	53600	53600	0
96	20250226	170900	80936900	53600	53600	53600	53600	0
97	20250226	170800	80936900	53600	53600	53600	53600	0
98	20250226	170700	80936900	53600	53600	53600	53600	0
99	20250226	170600	80936900	53600	53600	53600	53600	0
100	20250226	170500	80936900	53600	53600	53600	53600	0
101	20250226	170400	80936900	53600	53600	53600	53600	0
102	20250226	170300	80936900	53600	53600	53600	53600	0
103	20250226	170200	80936900	53600	53600	53600	53600	0
104	20250226	170100	80936900	53600	53600	53600	53600	0
105	20250226	170000	80936900	53600	53600	53600	53600	0
106	20250226	165900	80936900	53600	53600	53600	53600	0
107	20250226	165800	80936900	53600	53600	53600	53600	0
108	20250226	165700	80936900	53600	53600	53600	53600	0
109	20250226	165600	80936900	53600	53600	53600	53600	0
110	20250226	165500	80936900	53600	53600	53600	53600	0
111	20250226	165400	80936900	53600	53600	53600	53600	0
112	20250226	165300	80936900	53600	53600	53600	53600	0
113	20250226	165200	80936900	53600	53600	53600	53600	0
114	20250226	165100	80936900	53600	53600	53600	53600	0
115	20250226	165000	80936900	53600	53600	53600	53600	0
116	20250226	164900	80936900	53600	53600	53600	53600	0
117	20250226	164800	80936900	53600	53600	53600	53600	0
118	20250226	164700	80936900	53600	53600	53600	53600	0
119	20250226	164600	80936900	53600	53600	53600	53600	0
120	20250226	164500	80936900	53600	53600	53600	53600	0
121	20250226	164400	80936900	53600	53600	53600	53600	0
122	20250226	164300	80936900	53600	53600	53600	53600	30
123	20250226	164200	80936900	53600	53600	53600	53600	0
124	20250226	164100	80936900	53600	53600	53600	53600	0
125	20250226	164000	80936900	53600	53600	53600	53600	0
126	20250226	163900	80936900	53600	53600	53600	53600	0
127	20250226	163800	80936900	53600	53600	53600	53600	0
128	20250226	163700	80936900	53600	53600	53600	53600	0
129	20250226	163600	80936900	53600	53600	53600	53600	0
130	20250226	163500	80936900	53600	53600	53600	53600	0
131	20250226	163400	80936900	53600	53600	53600	53600	0
132	20250226	163300	80936900	53600	53600	53600	53600	0
133	20250226	163200	80936900	53600	53600	53600	53600	0
134	20250226	163100	80936900	53600	53600	53600	53600	0
135	20250226	163000	80936900	53600	53600	53600	53600	0
136	20250226	162900	80936900	53600	53600	53600	53600	0
137	20250226	162800	80936900	53600	53600	53600	53600	0
138	20250226	162700	80936900	53600	53600	53600	53600	0
139	20250226	162600	80936900	53600	53600	53600	53600	0
140	20250226	162500	80936900	53600	53600	53600	53600	0
141	20250226	162400	80936900	53600	53600	53600	53600	0
142	20250226	162300	80936900	53600	53600	53600	53600	0
143	20250226	162200	80936900	53600	53600	53600	53600	0
144	20250226	162100	80936900	53600	53600	53600	53600	0
145	20250226	162000	80936900	53600	53600	53600	53600	0
146	20250226	161900	80936900	53600	53600	53600	53600	0
147	20250226	161800	80936900	53600	53600	53600	53600	0
148	20250226	161700	80936900	53600	53600	53600	53600	0
149	20250226	161600	80936900	53600	53600	53600	53600	0
150	20250226	161500	80936900	53600	53600	53600	53600	0
151	20250226	161400	80936900	53600	53600	53600	53600	0
152	20250226	161300	80936900	53600	53600	53600	53600	30
153	20250226	161200	80936900	53600	53600	53600	53600	0
154	20250226	161100	80936900	53600	53600	53600	53600	0
155	20250226	161000	80936900	53600	53600	53600	53600	0
156	20250226	160900	80936900	53600	53600	53600	53600	0
157	20250226	160800	80936900	53600	53600	53600	53600	0
158	20250226	160700	80936900	53600	53600	53600	53600	0
159	20250226	160600	80936900	53600	53600	53600	53600	0
160	20250226	160500	80936900	53600	53600	53600	53600	0
161	20250226	160400	80936900	53600	53600	53600	53600	0
162	20250226	160300	80936900	53600	53600	53600	53600	0
163	20250226	160200	80936900	53600	53600	53600	53600	0
164	20250226	160100	80936900	53600	53600	53600	53600	0
165	20250226	160000	80936900	53600	53600	53600	53600	0
166	20250226	155900	80936900	53600	53600	53600	53600	0
167	20250226	155800	80936900	53600	53600	53600	53600	0
168	20250226	155700	80936900	53600	53600	53600	53600	0
169	20250226	155600	80936900	53600	53600	53600	53600	0
170	20250226	155500	80936900	53600	53600	53600	53600	0
171	20250226	155400	80936900	53600	53600	53600	53600	0
172	20250226	155300	80936900	53600	53600	53600	53600	0
173	20250226	155200	80936900	53600	53600	53600	53600	0
174	20250226	155100	80936900	53600	53600	53600	53600	0
175	20250226	155000	80936900	53600	53600	53600	53600	0
176	20250226	154900	80936900	53600	53600	53600	53600	0
177	20250226	154800	80936900	53600	53600	53600	53600	0
178	20250226	154700	80936900	53600	53600	53600	53600	0
179	20250226	154600	80936900	53600	53600	53600	53600	0
180	20250226	154500	80936900	53600	53600	53600	53600	0
181	20250226	154400	80936900	53600	53600	53600	53600	0
182	20250226	154300	80936900	53600	53600	53600	53600	30
183	20250226	154200	80936900	53600	53600	53600	53600	0
184	20250226	154100	80936900	53600	53600	53600	53600	0
185	20250226	154000	80936900	53600	53600	53600	53600	0
186	20250226	153900	80936900	53600	53600	53600	53600	0
187	20250226	153800	80936900	53600	53600	53600	53600	0
188	20250226	153700	80936900	53600	53600	53600	53600	0
189	20250226	153600	80936900	53600	53600	53600	53600	0
190	20250226	153500	80936900	53600	53600	53600	53600	0
191	20250226	153400	80936900	53600	53600	53600	53600	0
192	20250226	153300	80936900	53600	53600	53600	53600	0
193	20250226	153200	80936900	53600	53600	53600	53600	0
194	20250226	153100	80936900	53600	53600	53600	53600	0
195	20250226	153000	80936900	53600	53600	53600	53600	30
196	20250226	152900	79328900	53200	53200	53200	53200	0
197	20250226	152800	79328900	53200	53200	53200	53200	0
198	20250226	152700	79328900	53200	53200	53200	53200	0
199	20250226	152600	79328900	53200	53200	53200	53200	0
200	20250226	152500	79328900	53200	53200	53200	53200	0
201	20250226	152400	79328900	53200	53200	53200	53200	0
202	20250226	152300	79328900	53200	53200	53200	53200	0
203	20250226	152200	79328900	53200	53200	53200	53200	0
204	20250226	152100	79328900	53200	53200	53200	53200	0
205	20250226	152000	79328900	53200	53200	53200	53200	0
206	20250226	151900	79328900	53200	53500	53600	53200	8
207	20250226	151800	78901100	53300	53300	53300	53300	11
208	20250226	151700	78314800	53600	53600	53600	53600	0
209	20250226	151600	78314800	53600	53500	53600	53500	11
210	20250226	151500	77726200	53500	53300	53600	52800	71
211	20250226	151400	73957400	53000	53000	53000	53000	120
212	20250226	151300	67597400	53000	53000	53000	53000	0
213	20250226	151200	67597400	53000	53000	53000	53000	100
214	20250226	151100	62297400	53000	53000	53000	53000	0
215	20250226	151000	62297400	53000	53000	53000	53000	10
216	20250226	150900	61767400	52800	52900	53000	52800	4
217	20250226	150800	61555800	52900	52900	52900	52900	0
218	20250226	150700	61555800	52900	52900	52900	52900	0
219	20250226	150600	61555800	52900	52900	52900	52900	0
220	20250226	150500	61555800	52900	52900	52900	52900	0
221	20250226	150400	61555800	52900	52900	52900	52900	0
222	20250226	150300	61555800	52900	52900	52900	52900	10
223	20250226	150200	61026800	52900	52900	52900	52900	0
224	20250226	150100	61026800	52900	52900	52900	52900	0
225	20250226	150000	61026800	52900	52900	52900	52900	0
226	20250226	145900	61026800	52900	52900	52900	52900	0
227	20250226	145800	61026800	52900	52900	52900	52900	0
228	20250226	145700	61026800	52900	52900	52900	52900	5
229	20250226	145600	60762300	53000	53000	53000	53000	0
230	20250226	145500	60762300	53000	53000	53000	53000	0
231	20250226	145400	60762300	53000	53000	53000	53000	0
232	20250226	145300	60762300	53000	53000	53000	53000	10
233	20250226	145200	60232300	52900	52900	52900	52900	0
234	20250226	145100	60232300	52900	52900	52900	52900	1
235	20250226	145000	60179400	52900	52900	52900	52900	2
236	20250226	144900	60073600	52900	52900	52900	52900	0
237	20250226	144800	60073600	52900	52900	52900	52900	0
238	20250226	144700	60073600	52900	52900	52900	52900	0
239	20250226	144600	60073600	52900	52900	52900	52900	0
240	20250226	144500	60073600	52900	52900	52900	52900	0
241	20250226	144400	60073600	52900	52900	52900	52900	0
242	20250226	144300	60073600	52900	53000	53000	52900	3
243	20250226	144200	59914800	52900	52900	52900	52900	0
244	20250226	144100	59914800	52900	52900	52900	52900	0
245	20250226	144000	59914800	52900	52900	52900	52900	24
246	20250226	143900	58645200	52800	52800	52800	52800	360
247	20250226	143800	39637200	52900	52900	52900	52900	0
248	20250226	143700	39637200	52900	52900	52900	52900	25
249	20250226	143600	38314700	53000	53000	53000	53000	0
250	20250226	143500	38314700	53000	53000	53000	53000	0
251	20250226	143400	38314700	53000	53000	53000	53000	0
252	20250226	143300	38314700	53000	53000	53000	53000	0
253	20250226	143200	38314700	53000	53000	53000	53000	0
254	20250226	143100	38314700	53000	53000	53000	53000	0
255	20250226	143000	38314700	53000	53000	53000	53000	0
256	20250226	142900	38314700	53000	53000	53000	53000	0
257	20250226	142800	38314700	53000	53000	53000	53000	0
258	20250226	142700	38314700	53000	53000	53000	53000	0
259	20250226	142600	38314700	53000	53000	53000	53000	0
260	20250226	142500	38314700	53000	53000	53000	53000	0
261	20250226	142400	38314700	53000	53000	53000	53000	0
262	20250226	142300	38314700	53000	53000	53000	53000	0
263	20250226	142200	38314700	53000	53000	53000	53000	0
264	20250226	142100	38314700	53000	53000	53000	53000	0
265	20250226	142000	38314700	53000	53000	53000	53000	0
266	20250226	141900	38314700	53000	53000	53000	53000	0
267	20250226	141800	38314700	53000	53000	53000	53000	0
268	20250226	141700	38314700	53000	53000	53000	53000	0
269	20250226	141600	38314700	53000	53000	53000	53000	0
270	20250226	141500	38314700	53000	53000	53000	53000	0
271	20250226	141400	38314700	53000	53000	53000	53000	0
272	20250226	141300	38314700	53000	53000	53000	53000	0
273	20250226	141200	38314700	53000	53000	53000	53000	0
274	20250226	141100	38314700	53000	53000	53000	53000	0
275	20250226	141000	38314700	53000	53000	53000	53000	0
276	20250226	140900	38314700	53000	53000	53000	53000	0
277	20250226	140800	38314700	53000	53000	53000	53000	0
278	20250226	140700	38314700	53000	53000	53000	53000	0
279	20250226	140600	38314700	53000	53000	53000	53000	0
280	20250226	140500	38314700	53000	53000	53000	53000	0
281	20250226	140400	38314700	53000	53000	53000	53000	0
282	20250226	140300	38314700	53000	53000	53000	53000	0
283	20250226	140200	38314700	53000	53000	53000	53000	0
284	20250226	140100	38314700	53000	53000	53000	53000	0
285	20250226	140000	38314700	53000	53000	53000	53000	0
286	20250226	135900	38314700	53000	53000	53000	53000	0
287	20250226	135800	38314700	53000	53000	53000	53000	0
288	20250226	135700	38314700	53000	53000	53000	53000	0
289	20250226	135600	38314700	53000	53000	53000	53000	0
290	20250226	135500	38314700	53000	53000	53000	53000	0
291	20250226	135400	38314700	53000	53000	53000	53000	0
292	20250226	135300	38314700	53000	53000	53000	53000	0
293	20250226	135200	38314700	53000	53000	53000	53000	0
294	20250226	135100	38314700	53000	53000	53000	53000	0
295	20250226	135000	38314700	53000	53000	53000	53000	0
296	20250226	134900	38314700	53000	53000	53000	53000	0
297	20250226	134800	38314700	53000	53000	53000	53000	0
298	20250226	134700	38314700	53000	53000	53000	53000	0
299	20250226	134600	38314700	53000	53000	53000	53000	0
300	20250226	134500	38314700	53000	53000	53000	53000	0
301	20250226	134400	38314700	53000	53000	53000	53000	0
302	20250226	134300	38314700	53000	53000	53000	53000	0
303	20250226	134200	38314700	53000	53000	53000	53000	0
304	20250226	134100	38314700	53000	53000	53000	53000	0
305	20250226	134000	38314700	53000	53000	53000	53000	0
306	20250226	133900	38314700	53000	53000	53000	53000	0
307	20250226	133800	38314700	53000	53000	53000	53000	0
308	20250226	133700	38314700	53000	53000	53000	53000	0
309	20250226	133600	38314700	53000	53000	53000	53000	0
310	20250226	133500	38314700	53000	53000	53000	53000	0
311	20250226	133400	38314700	53000	53000	53000	53000	0
312	20250226	133300	38314700	53000	53000	53000	53000	0
313	20250226	133200	38314700	53000	53000	53000	53000	0
314	20250226	133100	38314700	53000	53000	53000	53000	0
315	20250226	133000	38314700	53000	53000	53000	53000	0
316	20250226	132900	38314700	53000	53000	53000	53000	0
317	20250226	132800	38314700	53000	53000	53000	53000	0
318	20250226	132700	38314700	53000	53000	53000	53000	0
319	20250226	132600	38314700	53000	53000	53000	53000	0
320	20250226	132500	38314700	53000	53000	53000	53000	0
321	20250226	132400	38314700	53000	53000	53000	53000	0
322	20250226	132300	38314700	53000	53000	53000	53000	0
323	20250226	132200	38314700	53000	53000	53000	53000	0
324	20250226	132100	38314700	53000	53000	53000	53000	0
325	20250226	132000	38314700	53000	53000	53000	53000	0
326	20250226	131900	38314700	53000	53000	53000	53000	0
327	20250226	131800	38314700	53000	53000	53000	53000	0
328	20250226	131700	38314700	53000	53000	53000	53000	0
329	20250226	131600	38314700	53000	53000	53000	53000	0
330	20250226	131500	38314700	53000	53000	53000	53000	0
331	20250226	131400	38314700	53000	53000	53000	53000	0
332	20250226	131300	38314700	53000	53000	53000	53000	0
333	20250226	131200	38314700	53000	53000	53000	53000	0
334	20250226	131100	38314700	53000	53000	53000	53000	0
335	20250226	131000	38314700	53000	53000	53000	53000	0
336	20250226	130900	38314700	53000	53000	53000	53000	0
337	20250226	130800	38314700	53000	53000	53000	53000	0
338	20250226	130700	38314700	53000	53000	53000	53000	0
339	20250226	130600	38314700	53000	53000	53000	53000	10
340	20250226	130500	37784700	53000	53000	53000	53000	0
341	20250226	130400	37784700	53000	53000	53000	53000	0
342	20250226	130300	37784700	53000	53000	53000	53000	0
343	20250226	130200	37784700	53000	53000	53000	53000	0
344	20250226	130100	37784700	53000	53000	53000	53000	0
345	20250226	130000	37784700	53000	53000	53000	53000	0
346	20250226	125900	37784700	53000	53000	53000	53000	0
347	20250226	125800	37784700	53000	53000	53000	53000	0
348	20250226	125700	37784700	53000	53000	53000	53000	0
349	20250226	125600	37784700	53000	53000	53000	53000	0
350	20250226	125500	37784700	53000	53000	53000	53000	0
351	20250226	125400	37784700	53000	53000	53000	53000	0
352	20250226	125300	37784700	53000	53000	53000	53000	0
353	20250226	125200	37784700	53000	53000	53000	53000	0
354	20250226	125100	37784700	53000	53000	53000	53000	0
355	20250226	125000	37784700	53000	53000	53000	53000	0
356	20250226	124900	37784700	53000	53000	53000	53000	0
357	20250226	124800	37784700	53000	53000	53000	53000	0
358	20250226	124700	37784700	53000	53000	53000	53000	0
359	20250226	124600	37784700	53000	53000	53000	53000	0
360	20250226	124500	37784700	53000	53000	53000	53000	0
361	20250226	124400	37784700	53000	53000	53000	53000	0
362	20250226	124300	37784700	53000	53000	53000	53000	1
363	20250226	124200	37731700	52900	52900	52900	52900	0
364	20250226	124100	37731700	52900	52900	52900	52900	0
365	20250226	124000	37731700	52900	52900	52900	52900	0
366	20250226	123900	37731700	52900	52900	52900	52900	0
367	20250226	123800	37731700	52900	52900	52900	52900	0
368	20250226	123700	37731700	52900	52900	52900	52900	0
369	20250226	123600	37731700	52900	52900	52900	52900	0
370	20250226	123500	37731700	52900	52900	52900	52900	0
371	20250226	123400	37731700	52900	52900	52900	52900	0
372	20250226	123300	37731700	52900	52900	52900	52900	0
373	20250226	123200	37731700	52900	52900	52900	52900	0
374	20250226	123100	37731700	52900	52900	52900	52900	3
375	20250226	123000	37573000	53000	53000	53000	53000	0
376	20250226	122900	37573000	53000	53000	53000	53000	0
377	20250226	122800	37573000	53000	53000	53000	53000	0
378	20250226	122700	37573000	53000	53000	53000	53000	0
379	20250226	122600	37573000	53000	53000	53000	53000	0
380	20250226	122500	37573000	53000	53000	53000	53000	0
381	20250226	122400	37573000	53000	53000	53000	53000	0
382	20250226	122300	37573000	53000	53000	53000	53000	0
383	20250226	122200	37573000	53000	53000	53000	53000	0
384	20250226	122100	37573000	53000	53000	53000	53000	0
385	20250226	122000	37573000	53000	53000	53000	53000	0
386	20250226	121900	37573000	53000	53000	53000	53000	0
387	20250226	121800	37573000	53000	53000	53000	53000	0
388	20250226	121700	37573000	53000	53000	53000	53000	0
389	20250226	121600	37573000	53000	53000	53000	53000	0
390	20250226	121500	37573000	53000	53000	53000	53000	0
391	20250226	121400	37573000	53000	53000	53000	53000	0
392	20250226	121300	37573000	53000	53000	53000	53000	0
393	20250226	121200	37573000	53000	53000	53000	53000	0
394	20250226	121100	37573000	53000	53000	53000	53000	0
395	20250226	121000	37573000	53000	53000	53000	53000	0
396	20250226	120900	37573000	53000	53000	53000	53000	0
397	20250226	120800	37573000	53000	53000	53000	53000	0
398	20250226	120700	37573000	53000	53000	53000	53000	0
399	20250226	120600	37573000	53000	53000	53000	53000	0
400	20250226	120500	37573000	53000	53000	53000	53000	0
401	20250226	120400	37573000	53000	53000	53000	53000	0
402	20250226	120300	37573000	53000	53000	53000	53000	0
403	20250226	120200	37573000	53000	53000	53000	53000	0
404	20250226	120100	37573000	53000	53000	53000	53000	0
405	20250226	120000	37573000	53000	53000	53000	53000	0
406	20250226	115900	37573000	53000	53000	53000	53000	0
407	20250226	115800	37573000	53000	53000	53000	53000	0
408	20250226	115700	37573000	53000	53000	53000	53000	0
409	20250226	115600	37573000	53000	53000	53000	53000	0
410	20250226	115500	37573000	53000	53000	53000	53000	0
411	20250226	115400	37573000	53000	53000	53000	53000	0
412	20250226	115300	37573000	53000	53000	53000	53000	0
413	20250226	115200	37573000	53000	53000	53000	53000	0
414	20250226	115100	37573000	53000	53000	53000	53000	0
415	20250226	115000	37573000	53000	53000	53000	53000	0
416	20250226	114900	37573000	53000	53000	53000	53000	0
417	20250226	114800	37573000	53000	53000	53000	53000	0
418	20250226	114700	37573000	53000	53000	53000	53000	0
419	20250226	114600	37573000	53000	53000	53000	53000	0
420	20250226	114500	37573000	53000	53000	53000	53000	0
421	20250226	114400	37573000	53000	53000	53000	53000	0
422	20250226	114300	37573000	53000	53000	53000	53000	0
423	20250226	114200	37573000	53000	53000	53000	53000	0
424	20250226	114100	37573000	53000	53000	53000	53000	0
425	20250226	114000	37573000	53000	53000	53000	53000	0
426	20250226	113900	37573000	53000	53000	53000	53000	0
427	20250226	113800	37573000	53000	53000	53000	53000	0
428	20250226	113700	37573000	53000	53000	53000	53000	0
429	20250226	113600	37573000	53000	53000	53000	53000	0
430	20250226	113500	37573000	53000	53000	53000	53000	0
431	20250226	113400	37573000	53000	53000	53000	53000	0
432	20250226	113300	37573000	53000	53000	53000	53000	0
433	20250226	113200	37573000	53000	53000	53000	53000	0
434	20250226	113100	37573000	53000	53000	53000	53000	0
435	20250226	113000	37573000	53000	53000	53000	53000	0
436	20250226	112900	37573000	53000	53000	53000	53000	0
437	20250226	112800	37573000	53000	53000	53000	53000	0
438	20250226	112700	37573000	53000	53000	53000	53000	0
439	20250226	112600	37573000	53000	53000	53000	53000	0
440	20250226	112500	37573000	53000	53000	53000	53000	0
441	20250226	112400	37573000	53000	53000	53000	53000	0
442	20250226	112300	37573000	53000	53000	53000	53000	0
443	20250226	112200	37573000	53000	53000	53000	53000	0
444	20250226	112100	37573000	53000	53000	53000	53000	0
445	20250226	112000	37573000	53000	53000	53000	53000	0
446	20250226	111900	37573000	53000	53000	53000	53000	0
447	20250226	111800	37573000	53000	53000	53000	53000	0
448	20250226	111700	37573000	53000	53000	53000	53000	0
449	20250226	111600	37573000	53000	53000	53000	53000	0
450	20250226	111500	37573000	53000	53000	53000	53000	0
451	20250226	111400	37573000	53000	53000	53000	53000	0
452	20250226	111300	37573000	53000	53000	53000	53000	0
453	20250226	111200	37573000	53000	53000	53000	53000	0
454	20250226	111100	37573000	53000	53000	53000	53000	0
455	20250226	111000	37573000	53000	53000	53000	53000	0
456	20250226	110900	37573000	53000	53000	53000	53000	0
457	20250226	110800	37573000	53000	53000	53000	53000	0
458	20250226	110700	37573000	53000	53000	53000	53000	0
459	20250226	110600	37573000	53000	53000	53000	53000	0
460	20250226	110500	37573000	53000	53000	53000	53000	0
461	20250226	110400	37573000	53000	53000	53000	53000	0
462	20250226	110300	37573000	53000	53000	53000	53000	0
463	20250226	110200	37573000	53000	53000	53000	53000	0
464	20250226	110100	37573000	53000	53000	53000	53000	0
465	20250226	110000	37573000	53000	53000	53000	53000	0
466	20250226	105900	37573000	53000	53000	53000	53000	0
467	20250226	105800	37573000	53000	53000	53000	53000	0
468	20250226	105700	37573000	53000	53000	53000	53000	1
469	20250226	105600	37520000	52900	52900	52900	52900	0
470	20250226	105500	37520000	52900	52900	52900	52900	0
471	20250226	105400	37520000	52900	52900	52900	52900	0
472	20250226	105300	37520000	52900	52900	52900	52900	0
473	20250226	105200	37520000	52900	52900	52900	52900	0
474	20250226	105100	37520000	52900	52900	52900	52900	10
475	20250226	105000	36991000	53000	53000	53000	53000	0
476	20250226	104900	36991000	53000	53000	53000	53000	0
477	20250226	104800	36991000	53000	53000	53000	53000	0
478	20250226	104700	36991000	53000	53000	53000	53000	0
479	20250226	104600	36991000	53000	53000	53000	53000	0
480	20250226	104500	36991000	53000	53000	53000	53000	0
481	20250226	104400	36991000	53000	53000	53000	53000	0
482	20250226	104300	36991000	53000	53000	53000	53000	0
483	20250226	104200	36991000	53000	53000	53000	53000	0
484	20250226	104100	36991000	53000	53000	53000	53000	0
485	20250226	104000	36991000	53000	53000	53000	53000	0
486	20250226	103900	36991000	53000	53000	53000	53000	0
487	20250226	103800	36991000	53000	53000	53000	53000	0
488	20250226	103700	36991000	53000	53000	53000	53000	0
489	20250226	103600	36991000	53000	53000	53000	53000	0
490	20250226	103500	36991000	53000	53000	53000	53000	0
491	20250226	103400	36991000	53000	53000	53000	53000	0
492	20250226	103300	36991000	53000	53000	53000	53000	1
493	20250226	103200	36938000	52800	52800	52800	52800	0
494	20250226	103100	36938000	52800	52800	52800	52800	0
495	20250226	103000	36938000	52800	52800	52800	52800	0
496	20250226	102900	36938000	52800	52800	52800	52800	0
497	20250226	102800	36938000	52800	52800	52800	52800	0
498	20250226	102700	36938000	52800	52800	52800	52800	0
499	20250226	102600	36938000	52800	52800	52800	52800	0
500	20250226	102500	36938000	52800	52800	52800	52800	0
501	20250226	102400	36938000	52800	52800	52800	52800	0
502	20250226	102300	36938000	52800	52800	52800	52800	0
503	20250226	102200	36938000	52800	52800	52800	52800	0
504	20250226	102100	36938000	52800	52900	52900	52800	200
505	20250226	102000	26372600	52800	52800	52800	52800	0
506	20250226	101900	26372600	52800	52800	52800	52800	0
507	20250226	101800	26372600	52800	52800	52800	52800	0
508	20250226	101700	26372600	52800	52800	52800	52800	0
509	20250226	101600	26372600	52800	52800	52800	52800	0
510	20250226	101500	26372600	52800	52800	52800	52800	0
511	20250226	101400	26372600	52800	52800	52800	52800	0
512	20250226	101300	26372600	52800	52900	52900	52800	212
513	20250226	101200	15178300	53000	53000	53000	53000	0
514	20250226	101100	15178300	53000	53000	53000	53000	0
515	20250226	101000	15178300	53000	53000	53000	53000	0
516	20250226	100900	15178300	53000	53000	53000	53000	0
517	20250226	100800	15178300	53000	53000	53000	53000	0
518	20250226	100700	15178300	53000	53000	53000	53000	0
519	20250226	100600	15178300	53000	53000	53000	53000	0
520	20250226	100500	15178300	53000	53000	53000	53000	0
521	20250226	100400	15178300	53000	53000	53000	53000	0
522	20250226	100300	15178300	53000	53000	53000	53000	0
523	20250226	100200	15178300	53000	53000	53000	53000	0
524	20250226	100100	15178300	53000	53000	53000	53000	0
525	20250226	100000	15178300	53000	53000	53000	53000	0
526	20250226	095900	15178300	53000	53000	53000	53000	0
527	20250226	095800	15178300	53000	53000	53000	53000	2
528	20250226	095700	15072300	53000	53000	53000	53000	0
529	20250226	095600	15072300	53000	53000	53000	53000	92
530	20250226	095500	10196300	53000	53000	53000	53000	0
531	20250226	095400	10196300	53000	53000	53000	53000	0
532	20250226	095300	10196300	53000	53000	53000	53000	0
533	20250226	095200	10196300	53000	53000	53000	53000	0
534	20250226	095100	10196300	53000	53000	53000	53000	0
535	20250226	095000	10196300	53000	53000	53000	53000	0
536	20250226	094900	10196300	53000	53000	53000	53000	0
537	20250226	094800	10196300	53000	53000	53000	53000	3
538	20250226	094700	10037300	53000	53000	53000	53000	0
539	20250226	094600	10037300	53000	53000	53000	53000	0
540	20250226	094500	10037300	53000	53000	53000	53000	0
541	20250226	094400	10037300	53000	53000	53000	53000	51
542	20250226	094300	7334300	53300	53300	53300	53300	0
543	20250226	094200	7334300	53300	53300	53300	53300	0
544	20250226	094100	7334300	53300	53300	53300	53300	0
545	20250226	094000	7334300	53300	53300	53300	53300	0
546	20250226	093900	7334300	53300	53300	53300	53300	0
547	20250226	093800	7334300	53300	53300	53300	53300	0
548	20250226	093700	7334300	53300	53300	53300	53300	0
549	20250226	093600	7334300	53300	53300	53300	53300	0
550	20250226	093500	7334300	53300	53300	53300	53300	0
551	20250226	093400	7334300	53300	53300	53300	53300	0
552	20250226	093300	7334300	53300	53300	53300	53300	0
553	20250226	093200	7334300	53300	53300	53300	53300	0
554	20250226	093100	7334300	53300	53300	53300	53300	0
555	20250226	093000	7334300	53300	53300	53300	53300	0
556	20250226	092900	7334300	53300	53300	53300	53300	0
557	20250226	092800	7334300	53300	53300	53300	53300	0
558	20250226	092700	7334300	53300	53300	53300	53300	0
559	20250226	092600	7334300	53300	53300	53300	53300	0
560	20250226	092500	7334300	53300	53300	53300	53300	0
561	20250226	092400	7334300	53300	53200	53300	53200	2
562	20250226	092300	7227800	53200	53200	53200	53200	0
563	20250226	092200	7227800	53200	53200	53200	53200	0
564	20250226	092100	7227800	53200	53200	53200	53200	3
565	20250226	092000	7068200	53300	53300	53300	53300	0
566	20250226	091900	7068200	53300	53300	53300	53300	0
567	20250226	091800	7068200	53300	53300	53300	53300	0
568	20250226	091700	7068200	53300	53300	53300	53300	0
569	20250226	091600	7068200	53300	53300	53300	53300	0
570	20250226	091500	7068200	53300	53400	53400	53300	20
571	20250226	091400	6002100	53100	53100	53100	53100	41
572	20250226	091300	3825000	53100	53100	53100	53100	0
573	20250226	091200	3825000	53100	53100	53100	53100	0
574	20250226	091100	3825000	53100	53100	53100	53100	0
575	20250226	091000	3825000	53100	53100	53100	53100	0
576	20250226	090900	3825000	53100	53100	53100	53100	4
577	20250226	090800	3612600	53100	53100	53100	53100	2
578	20250226	090700	3506400	53100	53100	53100	53100	0
579	20250226	090600	3506400	53100	53100	53100	53100	54
580	20250226	090500	639000	53400	53400	53400	53400	1
581	20250226	090400	585600	53600	53600	53600	53600	0
582	20250226	090300	585600	53600	53600	53600	53600	0
583	20250226	090200	585600	53600	53600	53600	53600	0
584	20250226	090100	585600	53600	53600	53600	53600	1
585	20250226	090000	532000	53200	53200	53200	53200	10