KissMeData/004700/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184300	50256900	53700	53700	53700	53700	42
3	20250227	184200	50256900	53700	53700	53700	53700	0
4	20250227	184100	50256900	53700	53700	53700	53700	0
5	20250227	184000	50256900	53700	53700	53700	53700	0
6	20250227	183900	50256900	53700	53700	53700	53700	0
7	20250227	183800	50256900	53700	53700	53700	53700	0
8	20250227	183700	50256900	53700	53700	53700	53700	0
9	20250227	183600	50256900	53700	53700	53700	53700	0
10	20250227	183500	50256900	53700	53700	53700	53700	0
11	20250227	183400	50256900	53700	53700	53700	53700	0
12	20250227	183300	50256900	53700	53700	53700	53700	0
13	20250227	183200	50256900	53700	53700	53700	53700	0
14	20250227	183100	50256900	53700	53700	53700	53700	0
15	20250227	183000	50256900	53700	53700	53700	53700	0
16	20250227	182900	50256900	53700	53700	53700	53700	0
17	20250227	182800	50256900	53700	53700	53700	53700	0
18	20250227	182700	50256900	53700	53700	53700	53700	0
19	20250227	182600	50256900	53700	53700	53700	53700	0
20	20250227	182500	50256900	53700	53700	53700	53700	0
21	20250227	182400	50256900	53700	53700	53700	53700	0
22	20250227	182300	50256900	53700	53700	53700	53700	0
23	20250227	182200	50256900	53700	53700	53700	53700	0
24	20250227	182100	50256900	53700	53700	53700	53700	0
25	20250227	182000	50256900	53700	53700	53700	53700	0
26	20250227	181900	50256900	53700	53700	53700	53700	0
27	20250227	181800	50256900	53700	53700	53700	53700	0
28	20250227	181700	50256900	53700	53700	53700	53700	0
29	20250227	181600	50256900	53700	53700	53700	53700	0
30	20250227	181500	50256900	53700	53700	53700	53700	0
31	20250227	181400	50256900	53700	53700	53700	53700	0
32	20250227	181300	50256900	53700	53700	53700	53700	42
33	20250227	181200	50256900	53700	53700	53700	53700	0
34	20250227	181100	50256900	53700	53700	53700	53700	0
35	20250227	181000	50256900	53700	53700	53700	53700	0
36	20250227	180900	50256900	53700	53700	53700	53700	0
37	20250227	180800	50256900	53700	53700	53700	53700	0
38	20250227	180700	50256900	53700	53700	53700	53700	0
39	20250227	180600	50256900	53700	53700	53700	53700	0
40	20250227	180500	50256900	53700	53700	53700	53700	0
41	20250227	180400	50256900	53700	53700	53700	53700	0
42	20250227	180300	50256900	53700	53700	53700	53700	0
43	20250227	180200	50256900	53700	53700	53700	53700	0
44	20250227	180100	50256900	53700	53700	53700	53700	0
45	20250227	180000	50256900	53700	53700	53700	53700	0
46	20250227	175900	50256900	53700	53700	53700	53700	0
47	20250227	175800	50256900	53700	53700	53700	53700	0
48	20250227	175700	50256900	53700	53700	53700	53700	0
49	20250227	175600	50256900	53700	53700	53700	53700	0
50	20250227	175500	50256900	53700	53700	53700	53700	0
51	20250227	175400	50256900	53700	53700	53700	53700	0
52	20250227	175300	50256900	53700	53700	53700	53700	0
53	20250227	175200	50256900	53700	53700	53700	53700	0
54	20250227	175100	50256900	53700	53700	53700	53700	0
55	20250227	175000	50256900	53700	53700	53700	53700	0
56	20250227	174900	50256900	53700	53700	53700	53700	0
57	20250227	174800	50256900	53700	53700	53700	53700	0
58	20250227	174700	50256900	53700	53700	53700	53700	0
59	20250227	174600	50256900	53700	53700	53700	53700	0
60	20250227	174500	50256900	53700	53700	53700	53700	0
61	20250227	174400	50256900	53700	53700	53700	53700	0
62	20250227	174300	50256900	53700	53700	53700	53700	42
63	20250227	174200	50256900	53700	53700	53700	53700	0
64	20250227	174100	50256900	53700	53700	53700	53700	0
65	20250227	174000	50256900	53700	53700	53700	53700	0
66	20250227	173900	50256900	53700	53700	53700	53700	0
67	20250227	173800	50256900	53700	53700	53700	53700	0
68	20250227	173700	50256900	53700	53700	53700	53700	0
69	20250227	173600	50256900	53700	53700	53700	53700	0
70	20250227	173500	50256900	53700	53700	53700	53700	0
71	20250227	173400	50256900	53700	53700	53700	53700	0
72	20250227	173300	50256900	53700	53700	53700	53700	0
73	20250227	173200	50256900	53700	53700	53700	53700	0
74	20250227	173100	50256900	53700	53700	53700	53700	0
75	20250227	173000	50256900	53700	53700	53700	53700	0
76	20250227	172900	50256900	53700	53700	53700	53700	0
77	20250227	172800	50256900	53700	53700	53700	53700	0
78	20250227	172700	50256900	53700	53700	53700	53700	0
79	20250227	172600	50256900	53700	53700	53700	53700	0
80	20250227	172500	50256900	53700	53700	53700	53700	0
81	20250227	172400	50256900	53700	53700	53700	53700	0
82	20250227	172300	50256900	53700	53700	53700	53700	0
83	20250227	172200	50256900	53700	53700	53700	53700	0
84	20250227	172100	50256900	53700	53700	53700	53700	0
85	20250227	172000	50256900	53700	53700	53700	53700	0
86	20250227	171900	50256900	53700	53700	53700	53700	0
87	20250227	171800	50256900	53700	53700	53700	53700	0
88	20250227	171700	50256900	53700	53700	53700	53700	0
89	20250227	171600	50256900	53700	53700	53700	53700	0
90	20250227	171500	50256900	53700	53700	53700	53700	0
91	20250227	171400	50256900	53700	53700	53700	53700	0
92	20250227	171300	50256900	53700	53700	53700	53700	42
93	20250227	171200	50256900	53700	53700	53700	53700	0
94	20250227	171100	50256900	53700	53700	53700	53700	0
95	20250227	171000	50256900	53700	53700	53700	53700	0
96	20250227	170900	50256900	53700	53700	53700	53700	0
97	20250227	170800	50256900	53700	53700	53700	53700	0
98	20250227	170700	50256900	53700	53700	53700	53700	0
99	20250227	170600	50256900	53700	53700	53700	53700	0
100	20250227	170500	50256900	53700	53700	53700	53700	0
101	20250227	170400	50256900	53700	53700	53700	53700	0
102	20250227	170300	50256900	53700	53700	53700	53700	0
103	20250227	170200	50256900	53700	53700	53700	53700	0
104	20250227	170100	50256900	53700	53700	53700	53700	0
105	20250227	170000	50256900	53700	53700	53700	53700	0
106	20250227	165900	50256900	53700	53700	53700	53700	0
107	20250227	165800	50256900	53700	53700	53700	53700	0
108	20250227	165700	50256900	53700	53700	53700	53700	0
109	20250227	165600	50256900	53700	53700	53700	53700	0
110	20250227	165500	50256900	53700	53700	53700	53700	0
111	20250227	165400	50256900	53700	53700	53700	53700	0
112	20250227	165300	50256900	53700	53700	53700	53700	0
113	20250227	165200	50256900	53700	53700	53700	53700	0
114	20250227	165100	50256900	53700	53700	53700	53700	0
115	20250227	165000	50256900	53700	53700	53700	53700	0
116	20250227	164900	50256900	53700	53700	53700	53700	0
117	20250227	164800	50256900	53700	53700	53700	53700	0
118	20250227	164700	50256900	53700	53700	53700	53700	0
119	20250227	164600	50256900	53700	53700	53700	53700	0
120	20250227	164500	50256900	53700	53700	53700	53700	0
121	20250227	164400	50256900	53700	53700	53700	53700	0
122	20250227	164300	50256900	53700	53700	53700	53700	42
123	20250227	164200	50256900	53700	53700	53700	53700	0
124	20250227	164100	50256900	53700	53700	53700	53700	0
125	20250227	164000	50256900	53700	53700	53700	53700	0
126	20250227	163900	50256900	53700	53700	53700	53700	0
127	20250227	163800	50256900	53700	53700	53700	53700	0
128	20250227	163700	50256900	53700	53700	53700	53700	0
129	20250227	163600	50256900	53700	53700	53700	53700	0
130	20250227	163500	50256900	53700	53700	53700	53700	0
131	20250227	163400	50256900	53700	53700	53700	53700	0
132	20250227	163300	50256900	53700	53700	53700	53700	0
133	20250227	163200	50256900	53700	53700	53700	53700	0
134	20250227	163100	50256900	53700	53700	53700	53700	0
135	20250227	163000	50256900	53700	53700	53700	53700	0
136	20250227	162900	50256900	53700	53700	53700	53700	0
137	20250227	162800	50256900	53700	53700	53700	53700	0
138	20250227	162700	50256900	53700	53700	53700	53700	0
139	20250227	162600	50256900	53700	53700	53700	53700	0
140	20250227	162500	50256900	53700	53700	53700	53700	0
141	20250227	162400	50256900	53700	53700	53700	53700	0
142	20250227	162300	50256900	53700	53700	53700	53700	0
143	20250227	162200	50256900	53700	53700	53700	53700	0
144	20250227	162100	50256900	53700	53700	53700	53700	0
145	20250227	162000	50256900	53700	53700	53700	53700	0
146	20250227	161900	50256900	53700	53700	53700	53700	0
147	20250227	161800	50256900	53700	53700	53700	53700	0
148	20250227	161700	50256900	53700	53700	53700	53700	0
149	20250227	161600	50256900	53700	53700	53700	53700	0
150	20250227	161500	50256900	53700	53700	53700	53700	0
151	20250227	161400	50256900	53700	53700	53700	53700	0
152	20250227	161300	50256900	53700	53700	53700	53700	42
153	20250227	161200	50256900	53700	53700	53700	53700	0
154	20250227	161100	50256900	53700	53700	53700	53700	0
155	20250227	161000	50256900	53700	53700	53700	53700	0
156	20250227	160900	50256900	53700	53700	53700	53700	0
157	20250227	160800	50256900	53700	53700	53700	53700	0
158	20250227	160700	50256900	53700	53700	53700	53700	0
159	20250227	160600	50256900	53700	53700	53700	53700	0
160	20250227	160500	50256900	53700	53700	53700	53700	0
161	20250227	160400	50256900	53700	53700	53700	53700	0
162	20250227	160300	50256900	53700	53700	53700	53700	0
163	20250227	160200	50256900	53700	53700	53700	53700	0
164	20250227	160100	50256900	53700	53700	53700	53700	0
165	20250227	160000	50256900	53700	53700	53700	53700	0
166	20250227	155900	50256900	53700	53700	53700	53700	0
167	20250227	155800	50256900	53700	53700	53700	53700	0
168	20250227	155700	50256900	53700	53700	53700	53700	0
169	20250227	155600	50256900	53700	53700	53700	53700	0
170	20250227	155500	50256900	53700	53700	53700	53700	0
171	20250227	155400	50256900	53700	53700	53700	53700	0
172	20250227	155300	50256900	53700	53700	53700	53700	0
173	20250227	155200	50256900	53700	53700	53700	53700	0
174	20250227	155100	50256900	53700	53700	53700	53700	0
175	20250227	155000	50256900	53700	53700	53700	53700	0
176	20250227	154900	50256900	53700	53700	53700	53700	0
177	20250227	154800	50256900	53700	53700	53700	53700	0
178	20250227	154700	50256900	53700	53700	53700	53700	0
179	20250227	154600	50256900	53700	53700	53700	53700	0
180	20250227	154500	50256900	53700	53700	53700	53700	0
181	20250227	154400	50256900	53700	53700	53700	53700	0
182	20250227	154300	50256900	53700	53700	53700	53700	42
183	20250227	154200	50256900	53700	53700	53700	53700	0
184	20250227	154100	50256900	53700	53700	53700	53700	0
185	20250227	154000	50256900	53700	53700	53700	53700	0
186	20250227	153900	50256900	53700	53700	53700	53700	0
187	20250227	153800	50256900	53700	53700	53700	53700	0
188	20250227	153700	50256900	53700	53700	53700	53700	0
189	20250227	153600	50256900	53700	53700	53700	53700	0
190	20250227	153500	50256900	53700	53700	53700	53700	0
191	20250227	153400	50256900	53700	53700	53700	53700	0
192	20250227	153300	50256900	53700	53700	53700	53700	0
193	20250227	153200	50256900	53700	53700	53700	53700	0
194	20250227	153100	50256900	53700	53700	53700	53700	0
195	20250227	153000	50256900	53700	53700	53700	53700	42
196	20250227	152900	48001500	53200	53200	53200	53200	0
197	20250227	152800	48001500	53200	53200	53200	53200	0
198	20250227	152700	48001500	53200	53200	53200	53200	0
199	20250227	152600	48001500	53200	53200	53200	53200	0
200	20250227	152500	48001500	53200	53200	53200	53200	0
201	20250227	152400	48001500	53200	53200	53200	53200	0
202	20250227	152300	48001500	53200	53200	53200	53200	0
203	20250227	152200	48001500	53200	53200	53200	53200	0
204	20250227	152100	48001500	53200	53200	53200	53200	0
205	20250227	152000	48001500	53200	53200	53200	53200	0
206	20250227	151900	48001500	53200	53600	53600	53200	24
207	20250227	151800	46715500	53600	53600	53600	53600	0
208	20250227	151700	46715500	53600	53600	53600	53600	1
209	20250227	151600	46661900	53500	53300	53500	53300	21
210	20250227	151500	45542400	53300	53300	53300	53300	4
211	20250227	151400	45329200	53300	53300	53300	53300	0
212	20250227	151300	45329200	53300	53300	53300	53300	1
213	20250227	151200	45275900	53300	53300	53300	53300	0
214	20250227	151100	45275900	53300	53300	53300	53300	0
215	20250227	151000	45275900	53300	53200	53300	53200	2
216	20250227	150900	45169400	53300	53300	53300	53300	2
217	20250227	150800	45062800	53300	53300	53300	53300	3
218	20250227	150700	44902900	53300	53300	53300	53300	1
219	20250227	150600	44849600	53300	53300	53300	53300	0
220	20250227	150500	44849600	53300	53300	53300	53300	0
221	20250227	150400	44849600	53300	53300	53300	53300	1
222	20250227	150300	44796300	53300	53300	53300	53300	1
223	20250227	150200	44743000	53300	53300	53300	53300	0
224	20250227	150100	44743000	53300	53300	53300	53300	0
225	20250227	150000	44743000	53300	53300	53300	53300	2
226	20250227	145900	44636400	53300	53300	53300	53300	0
227	20250227	145800	44636400	53300	53300	53300	53300	1
228	20250227	145700	44583100	53200	53200	53200	53200	1
229	20250227	145600	44529900	53200	53200	53200	53200	0
230	20250227	145500	44529900	53200	53200	53200	53200	0
231	20250227	145400	44529900	53200	53200	53200	53200	4
232	20250227	145300	44317100	53200	53200	53200	53200	0
233	20250227	145200	44317100	53200	53200	53200	53200	0
234	20250227	145100	44317100	53200	53200	53200	53200	1
235	20250227	145000	44263900	53200	53200	53200	53200	1
236	20250227	144900	44210700	53200	53200	53200	53200	0
237	20250227	144800	44210700	53200	53200	53200	53200	0
238	20250227	144700	44210700	53200	53200	53200	53200	4
239	20250227	144600	43997900	53200	53200	53200	53200	0
240	20250227	144500	43997900	53200	53200	53200	53200	0
241	20250227	144400	43997900	53200	53200	53200	53200	1
242	20250227	144300	43944700	53200	53200	53200	53200	1
243	20250227	144200	43891500	53200	53200	53200	53200	1
244	20250227	144100	43838300	53200	53200	53200	53200	0
245	20250227	144000	43838300	53200	53200	53200	53200	1
246	20250227	143900	43785100	53200	53200	53200	53200	0
247	20250227	143800	43785100	53200	53200	53200	53200	1
248	20250227	143700	43731900	53200	53200	53200	53200	1
249	20250227	143600	43678700	53200	53200	53200	53200	0
250	20250227	143500	43678700	53200	53200	53200	53200	3
251	20250227	143400	43519100	53200	53200	53200	53200	0
252	20250227	143300	43519100	53200	53200	53200	53200	3
253	20250227	143200	43359500	53200	53200	53200	53200	1
254	20250227	143100	43306300	53200	53200	53200	53200	0
255	20250227	143000	43306300	53200	53200	53200	53200	1
256	20250227	142900	43253100	53200	53200	53200	53200	0
257	20250227	142800	43253100	53200	53200	53200	53200	1
258	20250227	142700	43199900	53200	53200	53200	53200	1
259	20250227	142600	43146700	53200	53200	53200	53200	1
260	20250227	142500	43093500	53300	53300	53300	53300	1
261	20250227	142400	43040200	53300	53300	53300	53300	0
262	20250227	142300	43040200	53300	53300	53300	53300	1
263	20250227	142200	42986900	53300	53300	53300	53300	1
264	20250227	142100	42933600	53300	53300	53300	53300	0
265	20250227	142000	42933600	53300	53300	53300	53300	0
266	20250227	141900	42933600	53300	53300	53300	53300	2
267	20250227	141800	42827000	53300	53300	53300	53300	0
268	20250227	141700	42827000	53300	53300	53300	53300	0
269	20250227	141600	42827000	53300	53300	53300	53300	5
270	20250227	141500	42560500	53300	53300	53300	53300	0
271	20250227	141400	42560500	53300	53300	53300	53300	0
272	20250227	141300	42560500	53300	53300	53300	53300	1
273	20250227	141200	42507200	53300	53300	53300	53300	3
274	20250227	141100	42347300	53300	53300	53300	53300	0
275	20250227	141000	42347300	53300	53300	53300	53300	0
276	20250227	140900	42347300	53300	53300	53300	53300	2
277	20250227	140800	42240700	53300	53300	53300	53300	0
278	20250227	140700	42240700	53300	53300	53300	53300	0
279	20250227	140600	42240700	53300	53300	53300	53300	2
280	20250227	140500	42134100	53300	53300	53300	53300	0
281	20250227	140400	42134100	53300	53300	53300	53300	0
282	20250227	140300	42134100	53300	53300	53300	53300	1
283	20250227	140200	42080800	53300	53300	53300	53300	1
284	20250227	140100	42027500	53300	53300	53300	53300	0
285	20250227	140000	42027500	53300	53300	53300	53300	1
286	20250227	135900	41974200	53300	53300	53300	53300	0
287	20250227	135800	41974200	53300	53300	53300	53300	1
288	20250227	135700	41920900	53300	53300	53300	53300	1
289	20250227	135600	41867600	53200	53100	53200	53100	3
290	20250227	135500	41708100	53200	53200	53200	53200	0
291	20250227	135400	41708100	53200	53200	53200	53200	1
292	20250227	135300	41654900	53200	53200	53200	53200	0
293	20250227	135200	41654900	53200	53200	53200	53200	1
294	20250227	135100	41601700	53200	53200	53200	53200	2
295	20250227	135000	41495300	53200	53200	53200	53200	1
296	20250227	134900	41442100	53200	53200	53200	53200	0
297	20250227	134800	41442100	53200	53200	53200	53200	1
298	20250227	134700	41388900	53200	53200	53200	53200	1
299	20250227	134600	41335700	53200	53200	53200	53200	0
300	20250227	134500	41335700	53200	53200	53200	53200	1
301	20250227	134400	41282500	53200	53200	53200	53200	1
302	20250227	134300	41229300	53200	53200	53200	53200	0
303	20250227	134200	41229300	53200	53200	53200	53200	0
304	20250227	134100	41229300	53200	53200	53200	53200	2
305	20250227	134000	41122900	53200	53200	53200	53200	0
306	20250227	133900	41122900	53200	53200	53200	53200	0
307	20250227	133800	41122900	53200	53200	53200	53200	2
308	20250227	133700	41016500	53200	53200	53200	53200	2
309	20250227	133600	40910100	53200	53200	53200	53200	0
310	20250227	133500	40910100	53200	53200	53200	53200	2
311	20250227	133400	40803700	53200	53200	53200	53200	0
312	20250227	133300	40803700	53200	53200	53200	53200	0
313	20250227	133200	40803700	53200	53200	53200	53200	0
314	20250227	133100	40803700	53200	53200	53200	53200	2
315	20250227	133000	40697300	53200	53200	53200	53200	2
316	20250227	132900	40590900	53200	53200	53200	53200	0
317	20250227	132800	40590900	53200	53200	53200	53200	1
318	20250227	132700	40537700	53200	53200	53200	53200	1
319	20250227	132600	40484500	53200	53200	53200	53200	0
320	20250227	132500	40484500	53200	53200	53200	53200	1
321	20250227	132400	40431300	53200	53200	53200	53200	1
322	20250227	132300	40378100	53200	53200	53200	53200	2
323	20250227	132200	40271700	53200	53200	53200	53200	1
324	20250227	132100	40218500	53200	53200	53200	53200	1
325	20250227	132000	40165300	53200	53200	53200	53200	0
326	20250227	131900	40165300	53200	53200	53200	53200	1
327	20250227	131800	40112100	53200	53200	53200	53200	0
328	20250227	131700	40112100	53200	53200	53200	53200	0
329	20250227	131600	40112100	53200	53200	53200	53200	2
330	20250227	131500	40005700	53200	53200	53200	53200	0
331	20250227	131400	40005700	53200	53200	53200	53200	1
332	20250227	131300	39952500	53200	53200	53200	53200	2
333	20250227	131200	39846100	53200	53200	53200	53200	1
334	20250227	131100	39792900	53200	53200	53200	53200	0
335	20250227	131000	39792900	53200	53200	53200	53200	3
336	20250227	130900	39633300	53200	53200	53200	53200	1
337	20250227	130800	39580100	53200	53200	53200	53200	0
338	20250227	130700	39580100	53200	53200	53200	53200	0
339	20250227	130600	39580100	53200	53200	53200	53200	3
340	20250227	130500	39420500	53200	53200	53200	53200	0
341	20250227	130400	39420500	53200	53200	53200	53200	1
342	20250227	130300	39367300	53200	53200	53200	53200	3
343	20250227	130200	39207700	53200	53200	53200	53200	0
344	20250227	130100	39207700	53200	53200	53200	53200	0
345	20250227	130000	39207700	53200	53200	53200	53200	2
346	20250227	125900	39101300	53200	53200	53200	53200	0
347	20250227	125800	39101300	53200	53200	53200	53200	0
348	20250227	125700	39101300	53200	53200	53200	53200	1
349	20250227	125600	39048100	53200	53200	53200	53200	2
350	20250227	125500	38941700	53200	53200	53200	53200	0
351	20250227	125400	38941700	53200	53200	53200	53200	0
352	20250227	125300	38941700	53200	53200	53200	53200	2
353	20250227	125200	38835300	53200	53200	53200	53200	0
354	20250227	125100	38835300	53200	53200	53200	53200	0
355	20250227	125000	38835300	53200	53200	53200	53200	1
356	20250227	124900	38782100	53200	53200	53200	53200	3
357	20250227	124800	38622500	53200	53200	53200	53200	0
358	20250227	124700	38622500	53200	53200	53200	53200	1
359	20250227	124600	38569300	53200	53200	53200	53200	1
360	20250227	124500	38516100	53200	53200	53200	53200	0
361	20250227	124400	38516100	53200	53200	53200	53200	1
362	20250227	124300	38462900	53200	53200	53200	53200	1
363	20250227	124200	38409700	53200	53200	53200	53200	0
364	20250227	124100	38409700	53200	53200	53200	53200	2
365	20250227	124000	38303300	53200	53200	53200	53200	0
366	20250227	123900	38303300	53200	53200	53200	53200	1
367	20250227	123800	38250100	53200	53200	53200	53200	1
368	20250227	123700	38196900	53200	53200	53200	53200	0
369	20250227	123600	38196900	53200	53200	53200	53200	1
370	20250227	123500	38143700	53200	53200	53200	53200	1
371	20250227	123400	38090500	53200	53200	53200	53200	1
372	20250227	123300	38037300	53200	53200	53200	53200	0
373	20250227	123200	38037300	53200	53200	53200	53200	1
374	20250227	123100	37984100	53200	53200	53200	53200	1
375	20250227	123000	37930900	53200	53200	53200	53200	0
376	20250227	122900	37930900	53200	53200	53200	53200	1
377	20250227	122800	37877700	53200	53200	53200	53200	3
378	20250227	122700	37718100	53200	53200	53200	53200	0
379	20250227	122600	37718100	53200	53200	53200	53200	0
380	20250227	122500	37718100	53200	53200	53200	53200	2
381	20250227	122400	37611700	53200	53200	53200	53200	0
382	20250227	122300	37611700	53200	53200	53200	53200	1
383	20250227	122200	37558500	53200	53200	53300	53200	26
384	20250227	122100	36175000	53200	53200	53200	53200	1
385	20250227	122000	36121800	53200	53200	53200	53200	0
386	20250227	121900	36121800	53200	53200	53200	53200	1
387	20250227	121800	36068600	53200	53200	53200	53200	1
388	20250227	121700	36015400	53200	53200	53200	53200	0
389	20250227	121600	36015400	53200	53200	53200	53200	0
390	20250227	121500	36015400	53200	53200	53200	53200	1
391	20250227	121400	35962200	53200	53200	53200	53200	3
392	20250227	121300	35802600	53200	53200	53200	53200	0
393	20250227	121200	35802600	53200	53200	53200	53200	2
394	20250227	121100	35696200	53200	53200	53200	53200	0
395	20250227	121000	35696200	53200	53200	53200	53200	0
396	20250227	120900	35696200	53200	53200	53200	53200	1
397	20250227	120800	35643000	53200	53200	53200	53200	1
398	20250227	120700	35589800	53200	53200	53200	53200	2
399	20250227	120600	35483400	53200	53200	53200	53200	1
400	20250227	120500	35430200	53200	53200	53200	53200	1
401	20250227	120400	35377000	53200	53200	53200	53200	0
402	20250227	120300	35377000	53200	53200	53200	53200	1
403	20250227	120200	35323800	53200	53200	53200	53200	0
404	20250227	120100	35323800	53200	53200	53200	53200	1
405	20250227	120000	35270600	53200	53200	53200	53200	2
406	20250227	115900	35164200	53200	53200	53200	53200	0
407	20250227	115800	35164200	53200	53200	53200	53200	1
408	20250227	115700	35111000	53200	53200	53200	53200	0
409	20250227	115600	35111000	53200	53200	53200	53200	1
410	20250227	115500	35057800	53200	53200	53200	53200	0
411	20250227	115400	35057800	53200	53200	53200	53200	1
412	20250227	115300	35004600	53200	53200	53200	53200	3
413	20250227	115200	34845000	53200	53200	53200	53200	0
414	20250227	115100	34845000	53200	53200	53200	53200	1
415	20250227	115000	34791800	53200	53200	53200	53200	1
416	20250227	114900	34738600	53200	53200	53200	53200	0
417	20250227	114800	34738600	53200	53200	53200	53200	0
418	20250227	114700	34738600	53200	53200	53200	53200	2
419	20250227	114600	34632200	53100	53100	53100	53100	1
420	20250227	114500	34579100	53100	53100	53100	53100	0
421	20250227	114400	34579100	53100	53100	53100	53100	2
422	20250227	114300	34472900	53100	53100	53100	53100	1
423	20250227	114200	34419800	53200	53200	53200	53200	0
424	20250227	114100	34419800	53200	53200	53200	53200	2
425	20250227	114000	34313400	53200	53200	53200	53200	0
426	20250227	113900	34313400	53200	53200	53200	53200	1
427	20250227	113800	34260200	53200	53200	53200	53200	0
428	20250227	113700	34260200	53200	53200	53200	53200	2
429	20250227	113600	34153800	53200	53200	53200	53200	0
430	20250227	113500	34153800	53200	53200	53200	53200	0
431	20250227	113400	34153800	53200	53200	53200	53200	6
432	20250227	113300	33834600	53200	53200	53200	53200	1
433	20250227	113200	33781400	53200	53200	53200	53200	2
434	20250227	113100	33675000	53200	53200	53200	53200	1
435	20250227	113000	33621800	53200	53200	53200	53200	1
436	20250227	112900	33568600	53200	53200	53200	53200	0
437	20250227	112800	33568600	53200	53200	53200	53200	1
438	20250227	112700	33515400	53200	53200	53200	53200	1
439	20250227	112600	33462200	53200	53200	53200	53200	0
440	20250227	112500	33462200	53200	53200	53200	53200	3
441	20250227	112400	33302600	53200	53200	53200	53200	0
442	20250227	112300	33302600	53200	53200	53200	53200	1
443	20250227	112200	33249400	53200	53200	53200	53200	1
444	20250227	112100	33196200	53200	53200	53200	53200	0
445	20250227	112000	33196200	53200	53200	53200	53200	1
446	20250227	111900	33143000	53200	53200	53200	53200	0
447	20250227	111800	33143000	53200	53200	53200	53200	2
448	20250227	111700	33036600	53200	53200	53200	53200	0
449	20250227	111600	33036600	53200	53200	53200	53200	1
450	20250227	111500	32983400	53200	53200	53200	53200	1
451	20250227	111400	32930200	53200	53200	53200	53200	0
452	20250227	111300	32930200	53200	53200	53200	53200	0
453	20250227	111200	32930200	53200	53200	53200	53200	2
454	20250227	111100	32823800	53200	53200	53200	53200	0
455	20250227	111000	32823800	53200	53200	53200	53200	0
456	20250227	110900	32823800	53200	53100	53200	53100	52
457	20250227	110800	30062400	53100	53100	53100	53100	0
458	20250227	110700	30062400	53100	53100	53100	53100	0
459	20250227	110600	30062400	53100	53100	53100	53100	2
460	20250227	110500	29956200	53100	53100	53100	53100	0
461	20250227	110400	29956200	53100	53100	53100	53100	0
462	20250227	110300	29956200	53100	53100	53100	53100	1
463	20250227	110200	29903100	53100	53100	53100	53100	1
464	20250227	110100	29850000	53100	53100	53100	53100	0
465	20250227	110000	29850000	53100	53100	53100	53100	0
466	20250227	105900	29850000	53100	53100	53100	53100	2
467	20250227	105800	29743800	53000	53000	53000	53000	0
468	20250227	105700	29743800	53000	53000	53000	53000	0
469	20250227	105600	29743800	53000	53000	53000	53000	1
470	20250227	105500	29690800	53100	53100	53100	53100	2
471	20250227	105400	29584600	53100	53100	53100	53100	3
472	20250227	105300	29425300	53100	53100	53100	53100	1
473	20250227	105200	29372200	53100	53100	53100	53100	1
474	20250227	105100	29319100	53100	53100	53100	53100	2
475	20250227	105000	29212900	53100	53100	53100	53100	1
476	20250227	104900	29159800	53100	53100	53100	53100	1
477	20250227	104800	29106700	53100	53100	53100	53100	0
478	20250227	104700	29106700	53100	53100	53100	53100	1
479	20250227	104600	29053600	53100	53100	53100	53100	0
480	20250227	104500	29053600	53100	53100	53100	53100	1
481	20250227	104400	29000500	53100	53100	53100	53100	3
482	20250227	104300	28841200	53100	53100	53100	53100	0
483	20250227	104200	28841200	53100	53100	53100	53100	1
484	20250227	104100	28788100	53100	53100	53100	53100	0
485	20250227	104000	28788100	53100	53100	53100	53100	1
486	20250227	103900	28735000	53100	53100	53100	53100	1
487	20250227	103800	28681900	53100	53100	53100	53100	0
488	20250227	103700	28681900	53100	53100	53100	53100	1
489	20250227	103600	28628800	53100	53100	53100	53100	0
490	20250227	103500	28628800	53100	53100	53100	53100	1
491	20250227	103400	28575700	53100	53100	53100	53100	1
492	20250227	103300	28522600	53100	53100	53100	53100	0
493	20250227	103200	28522600	53100	53100	53100	53100	0
494	20250227	103100	28522600	53100	53100	53100	53100	2
495	20250227	103000	28416400	53100	53100	53100	53100	0
496	20250227	102900	28416400	53100	53100	53100	53100	0
497	20250227	102800	28416400	53100	53100	53100	53100	2
498	20250227	102700	28310200	53100	53100	53100	53100	0
499	20250227	102600	28310200	53100	52900	53100	52700	238
500	20250227	102500	15758400	53200	53200	53200	53200	3
501	20250227	102400	15598800	53300	53300	53300	53300	2
502	20250227	102300	15492200	53200	53200	53200	53200	0
503	20250227	102200	15492200	53200	53200	53200	53200	2
504	20250227	102100	15385800	53200	53200	53200	53200	2
505	20250227	102000	15279400	53200	53200	53200	53200	0
506	20250227	101900	15279400	53200	53200	53200	53200	0
507	20250227	101800	15279400	53200	53200	53200	53200	3
508	20250227	101700	15119800	52900	52900	52900	52900	0
509	20250227	101600	15119800	52900	52900	52900	52900	0
510	20250227	101500	15119800	52900	53300	53300	52900	2
511	20250227	101400	15013600	53300	53300	53300	53300	1
512	20250227	101300	14960300	53200	53200	53200	53200	0
513	20250227	101200	14960300	53200	53300	53300	53200	41
514	20250227	101100	12779000	53300	53300	53300	53300	0
515	20250227	101000	12779000	53300	53300	53300	53300	1
516	20250227	100900	12725700	53300	53300	53300	53300	3
517	20250227	100800	12565800	53300	53300	53300	53300	0
518	20250227	100700	12565800	53300	53300	53300	53300	1
519	20250227	100600	12512500	53300	53300	53300	53300	0
520	20250227	100500	12512500	53300	53300	53300	53300	1
521	20250227	100400	12459200	53300	53300	53300	53300	4
522	20250227	100300	12246000	53300	53300	53300	53300	0
523	20250227	100200	12246000	53300	53300	53300	53300	1
524	20250227	100100	12192700	53200	53200	53200	53200	0
525	20250227	100000	12192700	53200	53200	53200	53200	1
526	20250227	095900	12139500	53300	53300	53300	53300	1
527	20250227	095800	12086200	53300	53300	53300	53300	0
528	20250227	095700	12086200	53300	53200	53300	53200	3
529	20250227	095600	11926500	53200	53200	53200	53200	1
530	20250227	095500	11873300	53200	53200	53200	53200	0
531	20250227	095400	11873300	53200	53200	53200	53200	1
532	20250227	095300	11820100	53200	53200	53200	53200	4
533	20250227	095200	11607300	53000	53100	53100	53000	10
534	20250227	095100	11077100	53300	53300	53300	53300	0
535	20250227	095000	11077100	53300	53300	53300	53300	1
536	20250227	094900	11023800	53300	53100	53300	53100	2
537	20250227	094800	10917400	53300	53300	53300	53300	0
538	20250227	094700	10917400	53300	53300	53300	53300	1
539	20250227	094600	10864100	53300	53300	53300	53300	1
540	20250227	094500	10810800	53300	53300	53300	53300	0
541	20250227	094400	10810800	53300	53300	53300	53300	0
542	20250227	094300	10810800	53300	53300	53300	53300	2
543	20250227	094200	10704200	53300	53300	53300	53300	0
544	20250227	094100	10704200	53300	53300	53300	53300	0
545	20250227	094000	10704200	53300	53300	53300	53300	1
546	20250227	093900	10650900	53300	53300	53300	53300	1
547	20250227	093800	10597600	53300	53200	53300	53200	50
548	20250227	093700	7932700	53300	53300	53300	53300	62
549	20250227	093600	4628100	53200	53200	53200	53200	50
550	20250227	093500	1968100	53200	53200	53200	53200	0
551	20250227	093400	1968100	53200	53200	53200	53200	2
552	20250227	093300	1861700	53200	53200	53200	53200	1
553	20250227	093200	1808500	53200	53200	53200	53200	0
554	20250227	093100	1808500	53200	53200	53200	53200	0
555	20250227	093000	1808500	53200	53200	53200	53200	0
556	20250227	092900	1808500	53200	53200	53200	53200	0
557	20250227	092800	1808500	53200	53200	53200	53200	0
558	20250227	092700	1808500	53200	53200	53200	53200	0
559	20250227	092600	1808500	53200	53200	53200	53200	0
560	20250227	092500	1808500	53200	53200	53200	53200	0
561	20250227	092400	1808500	53200	53200	53200	53200	0
562	20250227	092300	1808500	53200	53200	53200	53200	0
563	20250227	092200	1808500	53200	53200	53200	53200	0
564	20250227	092100	1808500	53200	53200	53200	53200	0
565	20250227	092000	1808500	53200	53200	53200	53200	0
566	20250227	091900	1808500	53200	53200	53200	53200	0
567	20250227	091800	1808500	53200	53200	53200	53200	0
568	20250227	091700	1808500	53200	53200	53200	53200	0
569	20250227	091600	1808500	53200	53200	53200	53200	0
570	20250227	091500	1808500	53200	53200	53200	53200	0
571	20250227	091400	1808500	53200	53200	53200	53200	0
572	20250227	091300	1808500	53200	53200	53200	53200	0
573	20250227	091200	1808500	53200	53200	53200	53200	0
574	20250227	091100	1808500	53200	53200	53200	53200	0
575	20250227	091000	1808500	53200	53200	53200	53200	1
576	20250227	090900	1755300	52900	52900	52900	52900	0
577	20250227	090800	1755300	52900	52900	52900	52900	0
578	20250227	090700	1755300	52900	52900	52900	52900	0
579	20250227	090600	1755300	52900	53000	53000	52900	20
580	20250227	090500	696800	53600	53600	53600	53600	0
581	20250227	090400	696800	53600	53600	53600	53600	0
582	20250227	090300	696800	53600	53600	53600	53600	0
583	20250227	090200	696800	53600	53600	53600	53600	0
584	20250227	090100	696800	53600	53600	53600	53600	0
585	20250227	090000	696800	53600	53600	53600	53600	13