KissMeData/004700/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	184300	370220100	52600	52600	52600	52600	55
3	20240226	184200	370220100	52600	52600	52600	52600	0
4	20240226	184100	370220100	52600	52600	52600	52600	0
5	20240226	184000	370220100	52600	52600	52600	52600	0
6	20240226	183900	370220100	52600	52600	52600	52600	0
7	20240226	183800	370220100	52600	52600	52600	52600	0
8	20240226	183700	370220100	52600	52600	52600	52600	0
9	20240226	183600	370220100	52600	52600	52600	52600	0
10	20240226	183500	370220100	52600	52600	52600	52600	0
11	20240226	183400	370220100	52600	52600	52600	52600	0
12	20240226	183300	370220100	52600	52600	52600	52600	0
13	20240226	183200	370220100	52600	52600	52600	52600	0
14	20240226	183100	370220100	52600	52600	52600	52600	0
15	20240226	183000	370220100	52600	52600	52600	52600	0
16	20240226	182900	370220100	52600	52600	52600	52600	0
17	20240226	182800	370220100	52600	52600	52600	52600	0
18	20240226	182700	370220100	52600	52600	52600	52600	0
19	20240226	182600	370220100	52600	52600	52600	52600	0
20	20240226	182500	370220100	52600	52600	52600	52600	0
21	20240226	182400	370220100	52600	52600	52600	52600	0
22	20240226	182300	370220100	52600	52600	52600	52600	0
23	20240226	182200	370220100	52600	52600	52600	52600	0
24	20240226	182100	370220100	52600	52600	52600	52600	0
25	20240226	182000	370220100	52600	52600	52600	52600	0
26	20240226	181900	370220100	52600	52600	52600	52600	0
27	20240226	181800	370220100	52600	52600	52600	52600	0
28	20240226	181700	370220100	52600	52600	52600	52600	0
29	20240226	181600	370220100	52600	52600	52600	52600	0
30	20240226	181500	370220100	52600	52600	52600	52600	0
31	20240226	181400	370220100	52600	52600	52600	52600	0
32	20240226	181300	370220100	52600	52600	52600	52600	55
33	20240226	181200	370220100	52600	52600	52600	52600	0
34	20240226	181100	370220100	52600	52600	52600	52600	0
35	20240226	181000	370220100	52600	52600	52600	52600	0
36	20240226	180900	370220100	52600	52600	52600	52600	0
37	20240226	180800	370220100	52600	52600	52600	52600	0
38	20240226	180700	370220100	52600	52600	52600	52600	0
39	20240226	180600	370220100	52600	52600	52600	52600	0
40	20240226	180500	370220100	52600	52600	52600	52600	0
41	20240226	180400	370220100	52600	52600	52600	52600	0
42	20240226	180300	370220100	52600	52600	52600	52600	0
43	20240226	180200	370220100	52600	52600	52600	52600	0
44	20240226	180100	370220100	52600	52600	52600	52600	0
45	20240226	180000	370220100	52600	52600	52600	52600	0
46	20240226	175900	370220100	52600	52600	52600	52600	0
47	20240226	175800	370220100	52600	52600	52600	52600	0
48	20240226	175700	370220100	52600	52600	52600	52600	0
49	20240226	175600	370220100	52600	52600	52600	52600	0
50	20240226	175500	370220100	52600	52600	52600	52600	0
51	20240226	175400	370220100	52600	52600	52600	52600	0
52	20240226	175300	370220100	52600	52600	52600	52600	0
53	20240226	175200	370220100	52600	52600	52600	52600	0
54	20240226	175100	370220100	52600	52600	52600	52600	0
55	20240226	175000	370220100	52600	52600	52600	52600	0
56	20240226	174900	370220100	52600	52600	52600	52600	0
57	20240226	174800	370220100	52600	52600	52600	52600	0
58	20240226	174700	370220100	52600	52600	52600	52600	0
59	20240226	174600	370220100	52600	52600	52600	52600	0
60	20240226	174500	370220100	52600	52600	52600	52600	0
61	20240226	174400	370220100	52600	52600	52600	52600	0
62	20240226	174300	370220100	52600	52600	52600	52600	55
63	20240226	174200	370220100	52600	52600	52600	52600	0
64	20240226	174100	370220100	52600	52600	52600	52600	0
65	20240226	174000	370220100	52600	52600	52600	52600	0
66	20240226	173900	370220100	52600	52600	52600	52600	0
67	20240226	173800	370220100	52600	52600	52600	52600	0
68	20240226	173700	370220100	52600	52600	52600	52600	0
69	20240226	173600	370220100	52600	52600	52600	52600	0
70	20240226	173500	370220100	52600	52600	52600	52600	0
71	20240226	173400	370220100	52600	52600	52600	52600	0
72	20240226	173300	370220100	52600	52600	52600	52600	0
73	20240226	173200	370220100	52600	52600	52600	52600	0
74	20240226	173100	370220100	52600	52600	52600	52600	0
75	20240226	173000	370220100	52600	52600	52600	52600	0
76	20240226	172900	370220100	52600	52600	52600	52600	0
77	20240226	172800	370220100	52600	52600	52600	52600	0
78	20240226	172700	370220100	52600	52600	52600	52600	0
79	20240226	172600	370220100	52600	52600	52600	52600	0
80	20240226	172500	370220100	52600	52600	52600	52600	0
81	20240226	172400	370220100	52600	52600	52600	52600	0
82	20240226	172300	370220100	52600	52600	52600	52600	0
83	20240226	172200	370220100	52600	52600	52600	52600	0
84	20240226	172100	370220100	52600	52600	52600	52600	0
85	20240226	172000	370220100	52600	52600	52600	52600	0
86	20240226	171900	370220100	52600	52600	52600	52600	0
87	20240226	171800	370220100	52600	52600	52600	52600	0
88	20240226	171700	370220100	52600	52600	52600	52600	0
89	20240226	171600	370220100	52600	52600	52600	52600	0
90	20240226	171500	370220100	52600	52600	52600	52600	0
91	20240226	171400	370220100	52600	52600	52600	52600	0
92	20240226	171300	370220100	52600	52600	52600	52600	55
93	20240226	171200	370220100	52600	52600	52600	52600	0
94	20240226	171100	370220100	52600	52600	52600	52600	0
95	20240226	171000	370220100	52600	52600	52600	52600	0
96	20240226	170900	370220100	52600	52600	52600	52600	0
97	20240226	170800	370220100	52600	52600	52600	52600	0
98	20240226	170700	370220100	52600	52600	52600	52600	0
99	20240226	170600	370220100	52600	52600	52600	52600	0
100	20240226	170500	370220100	52600	52600	52600	52600	0
101	20240226	170400	370220100	52600	52600	52600	52600	0
102	20240226	170300	370220100	52600	52600	52600	52600	0
103	20240226	170200	370220100	52600	52600	52600	52600	0
104	20240226	170100	370220100	52600	52600	52600	52600	0
105	20240226	170000	370220100	52600	52600	52600	52600	0
106	20240226	165900	370220100	52600	52600	52600	52600	0
107	20240226	165800	370220100	52600	52600	52600	52600	0
108	20240226	165700	370220100	52600	52600	52600	52600	0
109	20240226	165600	370220100	52600	52600	52600	52600	0
110	20240226	165500	370220100	52600	52600	52600	52600	0
111	20240226	165400	370220100	52600	52600	52600	52600	0
112	20240226	165300	370220100	52600	52600	52600	52600	0
113	20240226	165200	370220100	52600	52600	52600	52600	0
114	20240226	165100	370220100	52600	52600	52600	52600	0
115	20240226	165000	370220100	52600	52600	52600	52600	0
116	20240226	164900	370220100	52600	52600	52600	52600	0
117	20240226	164800	370220100	52600	52600	52600	52600	0
118	20240226	164700	370220100	52600	52600	52600	52600	0
119	20240226	164600	370220100	52600	52600	52600	52600	0
120	20240226	164500	370220100	52600	52600	52600	52600	0
121	20240226	164400	370220100	52600	52600	52600	52600	0
122	20240226	164300	370220100	52600	52600	52600	52600	55
123	20240226	164200	370220100	52600	52600	52600	52600	0
124	20240226	164100	370220100	52600	52600	52600	52600	0
125	20240226	164000	370220100	52600	52600	52600	52600	0
126	20240226	163900	370220100	52600	52600	52600	52600	0
127	20240226	163800	370220100	52600	52600	52600	52600	0
128	20240226	163700	370220100	52600	52600	52600	52600	0
129	20240226	163600	370220100	52600	52600	52600	52600	0
130	20240226	163500	370220100	52600	52600	52600	52600	0
131	20240226	163400	370220100	52600	52600	52600	52600	0
132	20240226	163300	370220100	52600	52600	52600	52600	0
133	20240226	163200	370220100	52600	52600	52600	52600	0
134	20240226	163100	370220100	52600	52600	52600	52600	0
135	20240226	163000	370220100	52600	52600	52600	52600	0
136	20240226	162900	370220100	52600	52600	52600	52600	0
137	20240226	162800	370220100	52600	52600	52600	52600	0
138	20240226	162700	370220100	52600	52600	52600	52600	0
139	20240226	162600	370220100	52600	52600	52600	52600	0
140	20240226	162500	370220100	52600	52600	52600	52600	0
141	20240226	162400	370220100	52600	52600	52600	52600	0
142	20240226	162300	370220100	52600	52600	52600	52600	0
143	20240226	162200	370220100	52600	52600	52600	52600	0
144	20240226	162100	370220100	52600	52600	52600	52600	0
145	20240226	162000	370220100	52600	52600	52600	52600	0
146	20240226	161900	370220100	52600	52600	52600	52600	0
147	20240226	161800	370220100	52600	52600	52600	52600	0
148	20240226	161700	370220100	52600	52600	52600	52600	0
149	20240226	161600	370220100	52600	52600	52600	52600	0
150	20240226	161500	370220100	52600	52600	52600	52600	0
151	20240226	161400	370220100	52600	52600	52600	52600	0
152	20240226	161300	370220100	52600	52600	52600	52600	55
153	20240226	161200	370220100	52600	52600	52600	52600	0
154	20240226	161100	370220100	52600	52600	52600	52600	0
155	20240226	161000	370220100	52600	52600	52600	52600	0
156	20240226	160900	370220100	52600	52600	52600	52600	0
157	20240226	160800	370220100	52600	52600	52600	52600	0
158	20240226	160700	370220100	52600	52600	52600	52600	0
159	20240226	160600	370220100	52600	52600	52600	52600	0
160	20240226	160500	370220100	52600	52600	52600	52600	0
161	20240226	160400	370220100	52600	52600	52600	52600	0
162	20240226	160300	370220100	52600	52600	52600	52600	0
163	20240226	160200	370220100	52600	52600	52600	52600	0
164	20240226	160100	370220100	52600	52600	52600	52600	0
165	20240226	160000	370220100	52600	52600	52600	52600	0
166	20240226	155900	370220100	52600	52600	52600	52600	0
167	20240226	155800	370220100	52600	52600	52600	52600	0
168	20240226	155700	370220100	52600	52600	52600	52600	0
169	20240226	155600	370220100	52600	52600	52600	52600	0
170	20240226	155500	370220100	52600	52600	52600	52600	0
171	20240226	155400	370220100	52600	52600	52600	52600	0
172	20240226	155300	370220100	52600	52600	52600	52600	0
173	20240226	155200	370220100	52600	52600	52600	52600	0
174	20240226	155100	370220100	52600	52600	52600	52600	0
175	20240226	155000	370220100	52600	52600	52600	52600	0
176	20240226	154900	370220100	52600	52600	52600	52600	0
177	20240226	154800	370220100	52600	52600	52600	52600	0
178	20240226	154700	370220100	52600	52600	52600	52600	0
179	20240226	154600	370220100	52600	52600	52600	52600	0
180	20240226	154500	370220100	52600	52600	52600	52600	0
181	20240226	154400	370220100	52600	52600	52600	52600	0
182	20240226	154300	370220100	52600	52600	52600	52600	55
183	20240226	154200	370220100	52600	52600	52600	52600	0
184	20240226	154100	370220100	52600	52600	52600	52600	0
185	20240226	154000	370220100	52600	52600	52600	52600	0
186	20240226	153900	370220100	52600	52600	52600	52600	0
187	20240226	153800	370220100	52600	52600	52600	52600	0
188	20240226	153700	370220100	52600	52600	52600	52600	0
189	20240226	153600	370220100	52600	52600	52600	52600	0
190	20240226	153500	370220100	52600	52600	52600	52600	0
191	20240226	153400	370220100	52600	52600	52600	52600	0
192	20240226	153300	370220100	52600	52600	52600	52600	0
193	20240226	153200	370220100	52600	52600	52600	52600	0
194	20240226	153100	370220100	52600	52600	52600	52600	0
195	20240226	153000	370220100	52600	52600	52600	52600	55
196	20240226	152900	367327100	53100	53100	53100	53100	0
197	20240226	152800	367327100	53100	53100	53100	53100	0
198	20240226	152700	367327100	53100	53100	53100	53100	0
199	20240226	152600	367327100	53100	53100	53100	53100	0
200	20240226	152500	367327100	53100	53100	53100	53100	0
201	20240226	152400	367327100	53100	53100	53100	53100	0
202	20240226	152300	367327100	53100	53100	53100	53100	0
203	20240226	152200	367327100	53100	53100	53100	53100	0
204	20240226	152100	367327100	53100	53100	53100	53100	0
205	20240226	152000	367327100	53100	53100	53100	53100	0
206	20240226	151900	367327100	53100	53100	53100	53000	5
207	20240226	151800	367061800	53100	52700	53100	52700	43
208	20240226	151700	364792800	52700	52700	52700	52700	5
209	20240226	151600	364529300	53100	53100	53100	53100	0
210	20240226	151500	364529300	53100	53100	53100	53100	0
211	20240226	151400	364529300	53100	53100	53100	53100	0
212	20240226	151300	364529300	53100	53100	53100	53100	0
213	20240226	151200	364529300	53100	53100	53100	53100	0
214	20240226	151100	364529300	53100	53100	53100	53100	0
215	20240226	151000	364529300	53100	53100	53100	52600	6
216	20240226	150900	364211700	53100	52700	53100	52600	66
217	20240226	150800	360736000	53100	53100	53100	53100	0
218	20240226	150700	360736000	53100	53100	53100	53100	0
219	20240226	150600	360736000	53100	53100	53100	53100	1
220	20240226	150500	360682900	52800	52800	52800	52800	2
221	20240226	150400	360577300	53200	53000	53200	53000	8
222	20240226	150300	360153100	52600	53000	53000	52600	120
223	20240226	150200	353821700	53400	53400	53400	53400	1
224	20240226	150100	353768300	53000	53000	53000	53000	0
225	20240226	150000	353768300	53000	53000	53000	53000	3
226	20240226	145900	353609300	53500	53500	53500	53500	0
227	20240226	145800	353609300	53500	53500	53500	53500	0
228	20240226	145700	353609300	53500	53500	53500	53500	0
229	20240226	145600	353609300	53500	53500	53500	53500	0
230	20240226	145500	353609300	53500	53500	53500	53500	0
231	20240226	145400	353609300	53500	53500	53500	53500	0
232	20240226	145300	353609300	53500	53000	53500	53000	23
233	20240226	145200	352389800	53000	53000	53000	53000	5
234	20240226	145100	352124800	53000	53000	53000	53000	10
235	20240226	145000	351594800	52900	52900	52900	52900	5
236	20240226	144900	351330300	53000	53000	53000	53000	5
237	20240226	144800	351065300	53000	53000	53000	53000	21
238	20240226	144700	349952300	53000	53000	53000	53000	0
239	20240226	144600	349952300	53000	53000	53000	53000	0
240	20240226	144500	349952300	53000	53000	53000	53000	0
241	20240226	144400	349952300	53000	53000	53000	53000	0
242	20240226	144300	349952300	53000	53000	53000	53000	1
243	20240226	144200	349899300	53000	53000	53000	53000	0
244	20240226	144100	349899300	53000	53000	53000	53000	0
245	20240226	144000	349899300	53000	53000	53000	53000	1
246	20240226	143900	349846300	53000	53000	53000	53000	0
247	20240226	143800	349846300	53000	53000	53000	53000	12
248	20240226	143700	349210300	53000	53000	53000	53000	0
249	20240226	143600	349210300	53000	53000	53000	53000	0
250	20240226	143500	349210300	53000	53000	53000	53000	1
251	20240226	143400	349157300	52800	52800	52800	52800	0
252	20240226	143300	349157300	52800	52900	52900	52800	43
253	20240226	143200	346884800	53000	53000	53000	53000	4
254	20240226	143100	346672800	53200	53200	53200	53200	0
255	20240226	143000	346672800	53200	53000	53200	53000	16
256	20240226	142900	345822600	53200	53200	53200	53200	1
257	20240226	142800	345769400	53000	53000	53000	53000	0
258	20240226	142700	345769400	53000	53000	53000	53000	0
259	20240226	142600	345769400	53000	53000	53000	53000	3
260	20240226	142500	345610400	53000	53000	53000	53000	0
261	20240226	142400	345610400	53000	53000	53000	53000	47
262	20240226	142300	343119400	53300	53300	53300	53300	0
263	20240226	142200	343119400	53300	53300	53300	53300	0
264	20240226	142100	343119400	53300	53300	53300	53300	0
265	20240226	142000	343119400	53300	53300	53300	53300	1
266	20240226	141900	343066100	53100	53100	53100	53100	19
267	20240226	141800	342057200	53400	53400	53400	53400	0
268	20240226	141700	342057200	53400	53400	53400	53400	0
269	20240226	141600	342057200	53400	53400	53400	53400	0
270	20240226	141500	342057200	53400	53400	53400	53400	0
271	20240226	141400	342057200	53400	53400	53400	53400	0
272	20240226	141300	342057200	53400	53400	53400	53400	0
273	20240226	141200	342057200	53400	53400	53400	53400	0
274	20240226	141100	342057200	53400	53400	53400	53400	0
275	20240226	141000	342057200	53400	53400	53400	53400	0
276	20240226	140900	342057200	53400	53400	53400	53400	0
277	20240226	140800	342057200	53400	53400	53400	53400	0
278	20240226	140700	342057200	53400	53400	53400	53400	0
279	20240226	140600	342057200	53400	53400	53400	53400	0
280	20240226	140500	342057200	53400	53400	53400	53400	0
281	20240226	140400	342057200	53400	53100	53400	53000	21
282	20240226	140300	340942900	53500	53500	53500	53500	1
283	20240226	140200	340889400	53500	53500	53500	53500	1
284	20240226	140100	340835900	53500	53500	53500	53500	0
285	20240226	140000	340835900	53500	53200	53500	53200	15
286	20240226	135900	340037600	53500	53500	53500	53500	0
287	20240226	135800	340037600	53500	53500	53500	53500	0
288	20240226	135700	340037600	53500	53500	53500	53500	0
289	20240226	135600	340037600	53500	53500	53500	53500	0
290	20240226	135500	340037600	53500	53500	53500	53500	0
291	20240226	135400	340037600	53500	53500	53500	53500	0
292	20240226	135300	340037600	53500	53500	53500	53500	0
293	20240226	135200	340037600	53500	53500	53500	53500	0
294	20240226	135100	340037600	53500	53500	53500	53500	0
295	20240226	135000	340037600	53500	53500	53500	53500	0
296	20240226	134900	340037600	53500	53500	53500	53500	0
297	20240226	134800	340037600	53500	53500	53500	53500	10
298	20240226	134700	339502600	53500	53500	53500	53500	0
299	20240226	134600	339502600	53500	53500	53500	53500	0
300	20240226	134500	339502600	53500	53500	53500	53500	0
301	20240226	134400	339502600	53500	53500	53500	53500	0
302	20240226	134300	339502600	53500	53500	53500	53500	0
303	20240226	134200	339502600	53500	53500	53500	53500	0
304	20240226	134100	339502600	53500	53500	53500	53500	0
305	20240226	134000	339502600	53500	53500	53500	53500	0
306	20240226	133900	339502600	53500	53500	53500	53500	1
307	20240226	133800	339449100	53500	53500	53500	53500	0
308	20240226	133700	339449100	53500	53500	53500	53500	2
309	20240226	133600	339342100	53500	53500	53500	53500	0
310	20240226	133500	339342100	53500	53400	53500	53400	2
311	20240226	133400	339235200	53300	53300	53300	53300	25
312	20240226	133300	337902700	53600	53500	53600	53100	107
313	20240226	133200	332212200	53600	53600	53600	53600	0
314	20240226	133100	332212200	53600	53600	53600	53600	0
315	20240226	133000	332212200	53600	53400	53600	53400	2
316	20240226	132900	332105200	53700	53700	53700	53700	0
317	20240226	132800	332105200	53700	53700	53700	53700	0
318	20240226	132700	332105200	53700	53700	53700	53700	0
319	20240226	132600	332105200	53700	53700	53700	53700	0
320	20240226	132500	332105200	53700	53700	53700	53700	0
321	20240226	132400	332105200	53700	53700	53700	53700	0
322	20240226	132300	332105200	53700	53700	53700	53700	0
323	20240226	132200	332105200	53700	53700	53700	53700	0
324	20240226	132100	332105200	53700	53700	53700	53700	0
325	20240226	132000	332105200	53700	53300	53700	53300	5
326	20240226	131900	331838300	53700	53700	53700	53700	0
327	20240226	131800	331838300	53700	53700	53700	53700	1
328	20240226	131700	331784600	53300	53300	53300	53300	0
329	20240226	131600	331784600	53300	53300	53300	53300	0
330	20240226	131500	331784600	53300	53400	53400	53300	105
331	20240226	131400	326187800	53700	53700	53700	53700	0
332	20240226	131300	326187800	53700	53700	53700	53700	0
333	20240226	131200	326187800	53700	53700	53700	53700	0
334	20240226	131100	326187800	53700	53700	53700	53700	0
335	20240226	131000	326187800	53700	53300	53700	53300	19
336	20240226	130900	325171100	53700	53700	53700	53700	1
337	20240226	130800	325117400	53400	53400	53400	53400	0
338	20240226	130700	325117400	53400	53400	53400	53400	0
339	20240226	130600	325117400	53400	53400	53400	53400	0
340	20240226	130500	325117400	53400	53400	53400	53400	3
341	20240226	130400	324957200	53400	53400	53400	53400	6
342	20240226	130300	324636800	53400	53400	53400	53400	0
343	20240226	130200	324636800	53400	53400	53400	53400	94
344	20240226	130100	319617200	53400	53400	53400	53400	0
345	20240226	130000	319617200	53400	53800	53800	53400	3
346	20240226	125900	319456600	53900	53900	53900	53900	0
347	20240226	125800	319456600	53900	53900	53900	53900	0
348	20240226	125700	319456600	53900	53900	53900	53900	0
349	20240226	125600	319456600	53900	53900	53900	53900	0
350	20240226	125500	319456600	53900	53900	53900	53900	0
351	20240226	125400	319456600	53900	53900	53900	53900	0
352	20240226	125300	319456600	53900	53900	53900	53900	0
353	20240226	125200	319456600	53900	53900	53900	53900	0
354	20240226	125100	319456600	53900	53900	53900	53900	1
355	20240226	125000	319402700	53700	53700	53700	53700	0
356	20240226	124900	319402700	53700	53700	53700	53700	0
357	20240226	124800	319402700	53700	53700	53700	53700	100
358	20240226	124700	314032700	53700	53700	53700	53700	1
359	20240226	124600	313979000	53600	53600	53600	53600	0
360	20240226	124500	313979000	53600	53600	53600	53600	0
361	20240226	124400	313979000	53600	53600	53600	53600	0
362	20240226	124300	313979000	53600	53600	53600	53600	0
363	20240226	124200	313979000	53600	53600	53600	53600	0
364	20240226	124100	313979000	53600	53600	53600	53600	0
365	20240226	124000	313979000	53600	53600	53600	53600	0
366	20240226	123900	313979000	53600	53600	53600	53600	0
367	20240226	123800	313979000	53600	53600	53600	53600	0
368	20240226	123700	313979000	53600	53600	53600	53600	0
369	20240226	123600	313979000	53600	53600	53600	53600	0
370	20240226	123500	313979000	53600	53600	53600	53600	1
371	20240226	123400	313925400	53700	53700	53700	53700	0
372	20240226	123300	313925400	53700	53700	53700	53700	0
373	20240226	123200	313925400	53700	53700	53700	53700	0
374	20240226	123100	313925400	53700	53700	53700	53700	0
375	20240226	123000	313925400	53700	53300	53700	53300	50
376	20240226	122900	311249400	53300	53300	53300	53300	11
377	20240226	122800	310663100	53000	53000	53000	53000	0
378	20240226	122700	310663100	53000	53000	53000	53000	1
379	20240226	122600	310610100	53000	53000	53000	53000	0
380	20240226	122500	310610100	53000	53000	53000	53000	0
381	20240226	122400	310610100	53000	53000	53000	53000	0
382	20240226	122300	310610100	53000	53000	53000	53000	0
383	20240226	122200	310610100	53000	53000	53000	53000	0
384	20240226	122100	310610100	53000	53000	53000	53000	2
385	20240226	122000	310504100	53000	53200	53200	53000	27
386	20240226	121900	309072600	53300	53300	53300	53300	0
387	20240226	121800	309072600	53300	53300	53300	53300	0
388	20240226	121700	309072600	53300	53300	53300	53300	0
389	20240226	121600	309072600	53300	53300	53300	53300	0
390	20240226	121500	309072600	53300	53300	53300	53300	0
391	20240226	121400	309072600	53300	53300	53300	53300	0
392	20240226	121300	309072600	53300	53300	53300	53300	4
393	20240226	121200	308859400	53200	53200	53200	53200	0
394	20240226	121100	308859400	53200	53200	53200	53200	0
395	20240226	121000	308859400	53200	53200	53200	53200	0
396	20240226	120900	308859400	53200	53200	53200	53200	0
397	20240226	120800	308859400	53200	53200	53200	53200	0
398	20240226	120700	308859400	53200	53200	53200	53200	0
399	20240226	120600	308859400	53200	53200	53200	53200	0
400	20240226	120500	308859400	53200	53200	53200	53200	0
401	20240226	120400	308859400	53200	53200	53200	53200	0
402	20240226	120300	308859400	53200	53200	53200	53200	0
403	20240226	120200	308859400	53200	53200	53200	53200	0
404	20240226	120100	308859400	53200	53200	53200	53200	0
405	20240226	120000	308859400	53200	53200	53200	53200	35
406	20240226	115900	306997400	53200	53200	53200	53200	0
407	20240226	115800	306997400	53200	53300	53300	53200	32
408	20240226	115700	305293800	53500	53500	53500	53500	0
409	20240226	115600	305293800	53500	53500	53500	53500	0
410	20240226	115500	305293800	53500	53400	53500	53400	28
411	20240226	115400	303797800	53300	53300	53300	53300	0
412	20240226	115300	303797800	53300	53300	53300	53300	0
413	20240226	115200	303797800	53300	53300	53300	53300	0
414	20240226	115100	303797800	53300	53300	53300	53300	0
415	20240226	115000	303797800	53300	53300	53300	53300	14
416	20240226	114900	303051600	53000	53000	53000	53000	33
417	20240226	114800	301302600	53000	53200	53200	53000	2
418	20240226	114700	301196400	53200	53200	53200	53200	0
419	20240226	114600	301196400	53200	53200	53200	53200	20
420	20240226	114500	300132400	53100	53100	53100	53100	0
421	20240226	114400	300132400	53100	53100	53100	53100	3
422	20240226	114300	299973100	53100	53100	53100	53100	1
423	20240226	114200	299920000	53100	53100	53100	53100	0
424	20240226	114100	299920000	53100	53100	53100	53100	1
425	20240226	114000	299866900	53100	53100	53100	53100	1
426	20240226	113900	299813800	53100	53100	53100	53100	0
427	20240226	113800	299813800	53100	53100	53100	53100	0
428	20240226	113700	299813800	53100	53100	53100	53100	1
429	20240226	113600	299760700	53000	53000	53000	53000	0
430	20240226	113500	299760700	53000	53000	53000	53000	0
431	20240226	113400	299760700	53000	53000	53000	53000	0
432	20240226	113300	299760700	53000	53000	53000	53000	0
433	20240226	113200	299760700	53000	53000	53000	53000	0
434	20240226	113100	299760700	53000	53000	53000	53000	0
435	20240226	113000	299760700	53000	53000	53000	53000	0
436	20240226	112900	299760700	53000	53000	53000	53000	0
437	20240226	112800	299760700	53000	53000	53000	53000	0
438	20240226	112700	299760700	53000	53200	53200	52800	235
439	20240226	112600	287316000	53400	53400	53400	53400	0
440	20240226	112500	287316000	53400	53400	53400	53400	0
441	20240226	112400	287316000	53400	53400	53400	53400	0
442	20240226	112300	287316000	53400	53400	53400	53400	0
443	20240226	112200	287316000	53400	53400	53400	53400	0
444	20240226	112100	287316000	53400	53400	53400	53400	0
445	20240226	112000	287316000	53400	53400	53400	53400	0
446	20240226	111900	287316000	53400	53400	53400	53400	0
447	20240226	111800	287316000	53400	53400	53400	53400	30
448	20240226	111700	285714000	53400	53400	53400	53400	25
449	20240226	111600	284379000	53200	53200	53200	53200	22
450	20240226	111500	283208600	53200	53200	53200	53200	0
451	20240226	111400	283208600	53200	53200	53200	53200	20
452	20240226	111300	282144600	53200	53200	53200	53200	82
453	20240226	111200	277782200	53200	53200	53200	53200	40
454	20240226	111100	275654200	53300	53300	53300	53300	0
455	20240226	111000	275654200	53300	53300	53300	53300	1
456	20240226	110900	275600900	53400	53400	53400	53400	0
457	20240226	110800	275600900	53400	53400	53400	53400	0
458	20240226	110700	275600900	53400	53400	53400	53400	0
459	20240226	110600	275600900	53400	53400	53400	53400	0
460	20240226	110500	275600900	53400	53400	53400	53400	0
461	20240226	110400	275600900	53400	53400	53400	53400	0
462	20240226	110300	275600900	53400	53400	53400	53400	20
463	20240226	110200	274532900	53400	53400	53400	53400	23
464	20240226	110100	273304700	53200	53200	53200	53200	0
465	20240226	110000	273304700	53200	53200	53200	53200	5
466	20240226	105900	273038700	53200	53200	53200	53200	39
467	20240226	105800	270963900	53200	53100	53200	53100	7
468	20240226	105700	270592100	53000	53000	53000	53000	5
469	20240226	105600	270327100	53000	53000	53000	53000	0
470	20240226	105500	270327100	53000	53000	53000	53000	102
471	20240226	105400	264921100	53000	52800	53000	52800	321
472	20240226	105300	247953700	52700	52800	52800	52700	68
473	20240226	105200	244369600	52800	52800	52800	52800	11
474	20240226	105100	243788800	52800	52800	52800	52800	10
475	20240226	105000	243260800	52800	52800	52800	52800	1
476	20240226	104900	243208000	52800	52800	52800	52800	1
477	20240226	104800	243155200	52700	52800	52800	52700	38
478	20240226	104700	241149100	52800	52800	52800	52800	2
479	20240226	104600	241043500	52700	52700	52700	52700	1
480	20240226	104500	240990800	52800	53200	53200	52700	248
481	20240226	104400	227883300	53100	53100	53100	53100	3
482	20240226	104300	227724000	53100	53100	53100	53100	39
483	20240226	104200	225653100	53000	53000	53000	53000	2
484	20240226	104100	225547100	53000	53000	53000	53000	2
485	20240226	104000	225441100	53100	53100	53100	53100	59
486	20240226	103900	222308200	53100	53100	53100	53100	1
487	20240226	103800	222255100	52900	53000	53000	52900	51
488	20240226	103700	219555400	53000	53000	53000	53000	0
489	20240226	103600	219555400	53000	53000	53000	53000	0
490	20240226	103500	219555400	53000	53000	53000	53000	0
491	20240226	103400	219555400	53000	53000	53000	53000	14
492	20240226	103300	218813400	53000	53000	53000	53000	6
493	20240226	103200	218495400	53100	53100	53100	53100	14
494	20240226	103100	217752000	53000	52900	53000	52900	35
495	20240226	103000	215897200	52600	52600	52600	52600	4
496	20240226	102900	215686800	52600	52600	52600	52600	4
497	20240226	102800	215476400	52600	52600	52600	52600	0
498	20240226	102700	215476400	52600	52600	52600	52600	2
499	20240226	102600	215371200	52600	52600	52600	52600	34
500	20240226	102500	213582800	52600	52600	52600	52600	0
501	20240226	102400	213582800	52600	53000	53000	52600	50
502	20240226	102300	210948200	53000	53000	53000	53000	0
503	20240226	102200	210948200	53000	52700	53000	52700	5
504	20240226	102100	210683800	52700	52700	52700	52700	0
505	20240226	102000	210683800	52700	52800	52800	52700	25
506	20240226	101900	209366000	53000	53000	53000	53000	10
507	20240226	101800	208836000	52900	52900	52900	52900	5
508	20240226	101700	208571500	52900	53000	53000	52900	37
509	20240226	101600	206610600	52900	52900	52900	52900	4
510	20240226	101500	206399000	53000	52900	53000	52900	36
511	20240226	101400	204494500	52500	52400	52500	52400	15
512	20240226	101300	203707100	52200	52300	52300	52200	10
513	20240226	101200	203184900	52400	52400	52400	52400	0
514	20240226	101100	203184900	52400	52400	52400	52400	3
515	20240226	101000	203027700	52000	52400	52400	52000	34
516	20240226	100900	201253700	52400	52400	52400	52300	18
517	20240226	100800	200312000	52000	51800	52100	51800	93
518	20240226	100700	195477900	51800	52300	52300	51800	318
519	20240226	100600	178926400	52400	52600	52600	52400	50
520	20240226	100500	176300200	52600	52700	52700	52600	94
521	20240226	100400	171350500	53000	53500	53500	52500	352
522	20240226	100300	152683400	53200	53800	53800	53200	390
523	20240226	100200	131819600	53900	53900	53900	53900	1
524	20240226	100100	131765700	53800	53800	53800	53800	0
525	20240226	100000	131765700	53800	53900	53900	53800	6
526	20240226	095900	131442600	53900	53900	53900	53900	0
527	20240226	095800	131442600	53900	53800	53900	53800	4
528	20240226	095700	131227300	53700	54000	54000	53700	110
529	20240226	095600	125301600	54100	54400	54400	54100	140
530	20240226	095500	117713400	54500	54500	54500	54500	3
531	20240226	095400	117549900	54600	54600	54600	54600	0
532	20240226	095300	117549900	54600	54600	54600	54600	1
533	20240226	095200	117495300	54600	54600	54600	54500	7
534	20240226	095100	117113300	54600	54400	54600	54400	79
535	20240226	095000	112815500	54400	54500	54500	54400	79
536	20240226	094900	108517300	54500	54600	54600	54500	21
537	20240226	094800	107371700	54700	54700	54700	54700	0
538	20240226	094700	107371700	54700	54700	54700	54700	1
539	20240226	094600	107317000	54700	54600	54700	54600	4
540	20240226	094500	107098300	54700	54700	54700	54500	14
541	20240226	094400	106334500	54700	54600	54800	54600	14
542	20240226	094300	105568800	54800	54800	54800	54800	10
543	20240226	094200	105020800	54800	54800	54800	54800	22
544	20240226	094100	103815200	55000	54600	55000	54400	330
545	20240226	094000	85747200	54500	54800	54800	54500	201
546	20240226	093900	74780900	54800	54800	54800	54800	11
547	20240226	093800	74178100	54800	55000	55000	54700	136
548	20240226	093700	66725700	55000	55200	55200	55000	11
549	20240226	093600	66120400	55000	55000	55000	55000	11
550	20240226	093500	65515400	55300	55300	55300	55300	0
551	20240226	093400	65515400	55300	55300	55300	55300	0
552	20240226	093300	65515400	55300	55000	55500	55000	43
553	20240226	093200	63149300	55000	55000	55000	55000	1
554	20240226	093100	63094300	55000	55000	55000	55000	0
555	20240226	093000	63094300	55000	55000	55000	55000	2
556	20240226	092900	62984300	54900	55000	55000	54900	10
557	20240226	092800	62435000	55400	55400	55400	55400	8
558	20240226	092700	61991800	55500	55300	55500	55300	30
559	20240226	092600	60330700	55300	55200	55300	55200	4
560	20240226	092500	60109600	54800	55000	55000	54800	30
561	20240226	092400	58464000	54700	55000	55000	54700	136
562	20240226	092300	50994700	55000	55200	55200	55000	78
563	20240226	092200	46699900	55200	55200	55200	55200	7
564	20240226	092100	46313500	55200	55200	55200	55200	0
565	20240226	092000	46313500	55200	55200	55200	55200	7
566	20240226	091900	45927100	55200	55300	55300	55200	10
567	20240226	091800	45374600	55300	55300	55300	55200	41
568	20240226	091700	43109300	55100	55400	55400	55100	15
569	20240226	091600	42282500	55100	55400	55400	55100	95
570	20240226	091500	37037600	55400	55700	55700	55400	254
571	20240226	091400	22955700	55700	55700	55700	55700	0
572	20240226	091300	22955700	55700	55700	55700	55700	0
573	20240226	091200	22955700	55700	55700	55700	55700	100
574	20240226	091100	17385700	55700	55700	55700	55700	0
575	20240226	091000	17385700	55700	55900	55900	55600	242
576	20240226	090900	3919900	55700	55700	55700	55700	0
577	20240226	090800	3919900	55700	55700	55700	55700	0
578	20240226	090700	3919900	55700	55700	55700	55700	0
579	20240226	090600	3919900	55700	55800	55800	55700	3
580	20240226	090500	3752700	56400	56400	56400	56400	0
581	20240226	090400	3752700	56400	56400	56400	56400	0
582	20240226	090300	3752700	56400	56400	56400	56400	0
583	20240226	090200	3752700	56400	55800	56400	55500	6
584	20240226	090100	3418000	55900	55900	55900	55900	18
585	20240226	090000	2411800	56000	56100	56100	56000	43