KissMeData/004700/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	184300	69834500	52900	52900	52900	52900	27
3	20240229	184200	69834500	52900	52900	52900	52900	0
4	20240229	184100	69834500	52900	52900	52900	52900	0
5	20240229	184000	69834500	52900	52900	52900	52900	0
6	20240229	183900	69834500	52900	52900	52900	52900	0
7	20240229	183800	69834500	52900	52900	52900	52900	0
8	20240229	183700	69834500	52900	52900	52900	52900	0
9	20240229	183600	69834500	52900	52900	52900	52900	0
10	20240229	183500	69834500	52900	52900	52900	52900	0
11	20240229	183400	69834500	52900	52900	52900	52900	0
12	20240229	183300	69834500	52900	52900	52900	52900	0
13	20240229	183200	69834500	52900	52900	52900	52900	0
14	20240229	183100	69834500	52900	52900	52900	52900	0
15	20240229	183000	69834500	52900	52900	52900	52900	0
16	20240229	182900	69834500	52900	52900	52900	52900	0
17	20240229	182800	69834500	52900	52900	52900	52900	0
18	20240229	182700	69834500	52900	52900	52900	52900	0
19	20240229	182600	69834500	52900	52900	52900	52900	0
20	20240229	182500	69834500	52900	52900	52900	52900	0
21	20240229	182400	69834500	52900	52900	52900	52900	0
22	20240229	182300	69834500	52900	52900	52900	52900	0
23	20240229	182200	69834500	52900	52900	52900	52900	0
24	20240229	182100	69834500	52900	52900	52900	52900	0
25	20240229	182000	69834500	52900	52900	52900	52900	0
26	20240229	181900	69834500	52900	52900	52900	52900	0
27	20240229	181800	69834500	52900	52900	52900	52900	0
28	20240229	181700	69834500	52900	52900	52900	52900	0
29	20240229	181600	69834500	52900	52900	52900	52900	0
30	20240229	181500	69834500	52900	52900	52900	52900	0
31	20240229	181400	69834500	52900	52900	52900	52900	0
32	20240229	181300	69834500	52900	52900	52900	52900	27
33	20240229	181200	69834500	52900	52900	52900	52900	0
34	20240229	181100	69834500	52900	52900	52900	52900	0
35	20240229	181000	69834500	52900	52900	52900	52900	0
36	20240229	180900	69834500	52900	52900	52900	52900	0
37	20240229	180800	69834500	52900	52900	52900	52900	0
38	20240229	180700	69834500	52900	52900	52900	52900	0
39	20240229	180600	69834500	52900	52900	52900	52900	0
40	20240229	180500	69834500	52900	52900	52900	52900	0
41	20240229	180400	69834500	52900	52900	52900	52900	0
42	20240229	180300	69834500	52900	52900	52900	52900	0
43	20240229	180200	69834500	52900	52900	52900	52900	0
44	20240229	180100	69834500	52900	52900	52900	52900	0
45	20240229	180000	69834500	52900	52900	52900	52900	0
46	20240229	175900	69834500	52900	52900	52900	52900	0
47	20240229	175800	69834500	52900	52900	52900	52900	0
48	20240229	175700	69834500	52900	52900	52900	52900	0
49	20240229	175600	69834500	52900	52900	52900	52900	0
50	20240229	175500	69834500	52900	52900	52900	52900	0
51	20240229	175400	69834500	52900	52900	52900	52900	0
52	20240229	175300	69834500	52900	52900	52900	52900	0
53	20240229	175200	69834500	52900	52900	52900	52900	0
54	20240229	175100	69834500	52900	52900	52900	52900	0
55	20240229	175000	69834500	52900	52900	52900	52900	0
56	20240229	174900	69834500	52900	52900	52900	52900	0
57	20240229	174800	69834500	52900	52900	52900	52900	0
58	20240229	174700	69834500	52900	52900	52900	52900	0
59	20240229	174600	69834500	52900	52900	52900	52900	0
60	20240229	174500	69834500	52900	52900	52900	52900	0
61	20240229	174400	69834500	52900	52900	52900	52900	0
62	20240229	174300	69834500	52900	52900	52900	52900	27
63	20240229	174200	69834500	52900	52900	52900	52900	0
64	20240229	174100	69834500	52900	52900	52900	52900	0
65	20240229	174000	69834500	52900	52900	52900	52900	0
66	20240229	173900	69834500	52900	52900	52900	52900	0
67	20240229	173800	69834500	52900	52900	52900	52900	0
68	20240229	173700	69834500	52900	52900	52900	52900	0
69	20240229	173600	69834500	52900	52900	52900	52900	0
70	20240229	173500	69834500	52900	52900	52900	52900	0
71	20240229	173400	69834500	52900	52900	52900	52900	0
72	20240229	173300	69834500	52900	52900	52900	52900	0
73	20240229	173200	69834500	52900	52900	52900	52900	0
74	20240229	173100	69834500	52900	52900	52900	52900	0
75	20240229	173000	69834500	52900	52900	52900	52900	0
76	20240229	172900	69834500	52900	52900	52900	52900	0
77	20240229	172800	69834500	52900	52900	52900	52900	0
78	20240229	172700	69834500	52900	52900	52900	52900	0
79	20240229	172600	69834500	52900	52900	52900	52900	0
80	20240229	172500	69834500	52900	52900	52900	52900	0
81	20240229	172400	69834500	52900	52900	52900	52900	0
82	20240229	172300	69834500	52900	52900	52900	52900	0
83	20240229	172200	69834500	52900	52900	52900	52900	0
84	20240229	172100	69834500	52900	52900	52900	52900	0
85	20240229	172000	69834500	52900	52900	52900	52900	0
86	20240229	171900	69834500	52900	52900	52900	52900	0
87	20240229	171800	69834500	52900	52900	52900	52900	0
88	20240229	171700	69834500	52900	52900	52900	52900	0
89	20240229	171600	69834500	52900	52900	52900	52900	0
90	20240229	171500	69834500	52900	52900	52900	52900	0
91	20240229	171400	69834500	52900	52900	52900	52900	0
92	20240229	171300	69834500	52900	52900	52900	52900	27
93	20240229	171200	69834500	52900	52900	52900	52900	0
94	20240229	171100	69834500	52900	52900	52900	52900	0
95	20240229	171000	69834500	52900	52900	52900	52900	0
96	20240229	170900	69834500	52900	52900	52900	52900	0
97	20240229	170800	69834500	52900	52900	52900	52900	0
98	20240229	170700	69834500	52900	52900	52900	52900	0
99	20240229	170600	69834500	52900	52900	52900	52900	0
100	20240229	170500	69834500	52900	52900	52900	52900	0
101	20240229	170400	69834500	52900	52900	52900	52900	0
102	20240229	170300	69834500	52900	52900	52900	52900	0
103	20240229	170200	69834500	52900	52900	52900	52900	0
104	20240229	170100	69834500	52900	52900	52900	52900	0
105	20240229	170000	69834500	52900	52900	52900	52900	0
106	20240229	165900	69834500	52900	52900	52900	52900	0
107	20240229	165800	69834500	52900	52900	52900	52900	0
108	20240229	165700	69834500	52900	52900	52900	52900	0
109	20240229	165600	69834500	52900	52900	52900	52900	0
110	20240229	165500	69834500	52900	52900	52900	52900	0
111	20240229	165400	69834500	52900	52900	52900	52900	0
112	20240229	165300	69834500	52900	52900	52900	52900	0
113	20240229	165200	69834500	52900	52900	52900	52900	0
114	20240229	165100	69834500	52900	52900	52900	52900	0
115	20240229	165000	69834500	52900	52900	52900	52900	0
116	20240229	164900	69834500	52900	52900	52900	52900	0
117	20240229	164800	69834500	52900	52900	52900	52900	0
118	20240229	164700	69834500	52900	52900	52900	52900	0
119	20240229	164600	69834500	52900	52900	52900	52900	0
120	20240229	164500	69834500	52900	52900	52900	52900	0
121	20240229	164400	69834500	52900	52900	52900	52900	0
122	20240229	164300	69834500	52900	52900	52900	52900	27
123	20240229	164200	69834500	52900	52900	52900	52900	0
124	20240229	164100	69834500	52900	52900	52900	52900	0
125	20240229	164000	69834500	52900	52900	52900	52900	0
126	20240229	163900	69834500	52900	52900	52900	52900	0
127	20240229	163800	69834500	52900	52900	52900	52900	0
128	20240229	163700	69834500	52900	52900	52900	52900	0
129	20240229	163600	69834500	52900	52900	52900	52900	0
130	20240229	163500	69834500	52900	52900	52900	52900	0
131	20240229	163400	69834500	52900	52900	52900	52900	0
132	20240229	163300	69834500	52900	52900	52900	52900	0
133	20240229	163200	69834500	52900	52900	52900	52900	0
134	20240229	163100	69834500	52900	52900	52900	52900	0
135	20240229	163000	69834500	52900	52900	52900	52900	0
136	20240229	162900	69834500	52900	52900	52900	52900	0
137	20240229	162800	69834500	52900	52900	52900	52900	0
138	20240229	162700	69834500	52900	52900	52900	52900	0
139	20240229	162600	69834500	52900	52900	52900	52900	0
140	20240229	162500	69834500	52900	52900	52900	52900	0
141	20240229	162400	69834500	52900	52900	52900	52900	0
142	20240229	162300	69834500	52900	52900	52900	52900	0
143	20240229	162200	69834500	52900	52900	52900	52900	0
144	20240229	162100	69834500	52900	52900	52900	52900	0
145	20240229	162000	69834500	52900	52900	52900	52900	0
146	20240229	161900	69834500	52900	52900	52900	52900	0
147	20240229	161800	69834500	52900	52900	52900	52900	0
148	20240229	161700	69834500	52900	52900	52900	52900	0
149	20240229	161600	69834500	52900	52900	52900	52900	0
150	20240229	161500	69834500	52900	52900	52900	52900	0
151	20240229	161400	69834500	52900	52900	52900	52900	0
152	20240229	161300	69834500	52900	52900	52900	52900	27
153	20240229	161200	69834500	52900	52900	52900	52900	0
154	20240229	161100	69834500	52900	52900	52900	52900	0
155	20240229	161000	69834500	52900	52900	52900	52900	0
156	20240229	160900	69834500	52900	52900	52900	52900	0
157	20240229	160800	69834500	52900	52900	52900	52900	0
158	20240229	160700	69834500	52900	52900	52900	52900	0
159	20240229	160600	69834500	52900	52900	52900	52900	0
160	20240229	160500	69834500	52900	52900	52900	52900	0
161	20240229	160400	69834500	52900	52900	52900	52900	0
162	20240229	160300	69834500	52900	52900	52900	52900	0
163	20240229	160200	69834500	52900	52900	52900	52900	0
164	20240229	160100	69834500	52900	52900	52900	52900	0
165	20240229	160000	69834500	52900	52900	52900	52900	0
166	20240229	155900	69834500	52900	52900	52900	52900	0
167	20240229	155800	69834500	52900	52900	52900	52900	0
168	20240229	155700	69834500	52900	52900	52900	52900	0
169	20240229	155600	69834500	52900	52900	52900	52900	0
170	20240229	155500	69834500	52900	52900	52900	52900	0
171	20240229	155400	69834500	52900	52900	52900	52900	0
172	20240229	155300	69834500	52900	52900	52900	52900	0
173	20240229	155200	69834500	52900	52900	52900	52900	0
174	20240229	155100	69834500	52900	52900	52900	52900	0
175	20240229	155000	69834500	52900	52900	52900	52900	0
176	20240229	154900	69834500	52900	52900	52900	52900	0
177	20240229	154800	69834500	52900	52900	52900	52900	0
178	20240229	154700	69834500	52900	52900	52900	52900	0
179	20240229	154600	69834500	52900	52900	52900	52900	0
180	20240229	154500	69834500	52900	52900	52900	52900	0
181	20240229	154400	69834500	52900	52900	52900	52900	0
182	20240229	154300	69834500	52900	52900	52900	52900	27
183	20240229	154200	69834500	52900	52900	52900	52900	0
184	20240229	154100	69834500	52900	52900	52900	52900	0
185	20240229	154000	69834500	52900	52900	52900	52900	0
186	20240229	153900	69834500	52900	52900	52900	52900	0
187	20240229	153800	69834500	52900	52900	52900	52900	0
188	20240229	153700	69834500	52900	52900	52900	52900	0
189	20240229	153600	69834500	52900	52900	52900	52900	0
190	20240229	153500	69834500	52900	52900	52900	52900	0
191	20240229	153400	69834500	52900	52900	52900	52900	0
192	20240229	153300	69834500	52900	52900	52900	52900	0
193	20240229	153200	69834500	52900	52900	52900	52900	0
194	20240229	153100	69834500	52900	52900	52900	52900	0
195	20240229	153000	69834500	52900	52900	52900	52900	27
196	20240229	152900	68406200	53200	53200	53200	53200	0
197	20240229	152800	68406200	53200	53200	53200	53200	0
198	20240229	152700	68406200	53200	53200	53200	53200	0
199	20240229	152600	68406200	53200	53200	53200	53200	0
200	20240229	152500	68406200	53200	53200	53200	53200	0
201	20240229	152400	68406200	53200	53200	53200	53200	0
202	20240229	152300	68406200	53200	53200	53200	53200	0
203	20240229	152200	68406200	53200	53200	53200	53200	0
204	20240229	152100	68406200	53200	53200	53200	53200	0
205	20240229	152000	68406200	53200	53200	53200	53200	0
206	20240229	151900	68406200	53200	53000	53200	53000	41
207	20240229	151800	66229300	53100	53100	53100	53100	5
208	20240229	151700	65963800	53100	53100	53100	53100	0
209	20240229	151600	65963800	53100	53100	53100	53100	0
210	20240229	151500	65963800	53100	53100	53100	53100	0
211	20240229	151400	65963800	53100	53100	53100	53100	0
212	20240229	151300	65963800	53100	53100	53100	53100	1
213	20240229	151200	65910700	53200	53200	53200	53200	0
214	20240229	151100	65910700	53200	53200	53200	53200	0
215	20240229	151000	65910700	53200	53200	53200	53200	1
216	20240229	150900	65857500	52800	52800	52800	52800	0
217	20240229	150800	65857500	52800	52800	52800	52800	0
218	20240229	150700	65857500	52800	53000	53000	52800	37
219	20240229	150600	63898500	53000	53000	53000	53000	0
220	20240229	150500	63898500	53000	53000	53000	53000	2
221	20240229	150400	63792500	53000	53000	53000	53000	0
222	20240229	150300	63792500	53000	53000	53000	53000	0
223	20240229	150200	63792500	53000	53000	53000	53000	0
224	20240229	150100	63792500	53000	53000	53000	53000	0
225	20240229	150000	63792500	53000	53000	53000	53000	2
226	20240229	145900	63686500	53200	53200	53200	53200	0
227	20240229	145800	63686500	53200	53200	53200	53200	0
228	20240229	145700	63686500	53200	52900	53200	52900	12
229	20240229	145600	63050700	52900	52900	52900	52700	62
230	20240229	145500	59777200	52800	52800	52800	52800	0
231	20240229	145400	59777200	52800	52800	52800	52800	0
232	20240229	145300	59777200	52800	52800	52800	52800	0
233	20240229	145200	59777200	52800	52800	52800	52800	0
234	20240229	145100	59777200	52800	52800	52800	52800	0
235	20240229	145000	59777200	52800	53100	53100	52800	50
236	20240229	144900	57133100	53400	53400	53400	53400	10
237	20240229	144800	56599100	53400	53400	53400	53400	10
238	20240229	144700	56065100	53100	53100	53100	53100	0
239	20240229	144600	56065100	53100	53100	53100	53100	0
240	20240229	144500	56065100	53100	53100	53100	53100	0
241	20240229	144400	56065100	53100	53100	53100	53100	1
242	20240229	144300	56012000	53300	53300	53300	53300	0
243	20240229	144200	56012000	53300	53300	53300	53300	0
244	20240229	144100	56012000	53300	53300	53300	53300	0
245	20240229	144000	56012000	53300	53300	53300	53300	0
246	20240229	143900	56012000	53300	53300	53300	53300	0
247	20240229	143800	56012000	53300	53300	53300	53300	1
248	20240229	143700	55958700	53000	53000	53000	53000	0
249	20240229	143600	55958700	53000	53000	53000	53000	0
250	20240229	143500	55958700	53000	53000	53000	53000	0
251	20240229	143400	55958700	53000	53000	53000	53000	0
252	20240229	143300	55958700	53000	53000	53000	53000	50
253	20240229	143200	53308700	53000	53000	53000	53000	0
254	20240229	143100	53308700	53000	53000	53000	53000	0
255	20240229	143000	53308700	53000	53000	53000	53000	135
256	20240229	142900	46153700	53000	53000	53000	53000	0
257	20240229	142800	46153700	53000	53400	53400	53000	27
258	20240229	142700	44721900	53400	53400	53400	53400	0
259	20240229	142600	44721900	53400	53400	53400	53400	0
260	20240229	142500	44721900	53400	53400	53400	53400	2
261	20240229	142400	44615100	53400	53400	53400	53400	0
262	20240229	142300	44615100	53400	53400	53400	53400	0
263	20240229	142200	44615100	53400	53400	53400	53400	2
264	20240229	142100	44508300	53400	53400	53400	53400	0
265	20240229	142000	44508300	53400	53400	53400	53400	0
266	20240229	141900	44508300	53400	53400	53400	53400	2
267	20240229	141800	44401500	53400	53400	53400	53400	1
268	20240229	141700	44348100	53400	53400	53400	53400	0
269	20240229	141600	44348100	53400	53400	53400	53400	0
270	20240229	141500	44348100	53400	53400	53400	53400	0
271	20240229	141400	44348100	53400	53400	53400	53400	0
272	20240229	141300	44348100	53400	53400	53400	53400	2
273	20240229	141200	44241300	53400	53300	53400	53300	61
274	20240229	141100	40984900	53100	53100	53100	53100	0
275	20240229	141000	40984900	53100	53100	53100	53100	0
276	20240229	140900	40984900	53100	53100	53100	53100	0
277	20240229	140800	40984900	53100	53000	53100	53000	20
278	20240229	140700	39923400	52800	52800	52800	52800	0
279	20240229	140600	39923400	52800	52800	52800	52800	0
280	20240229	140500	39923400	52800	52800	52800	52800	0
281	20240229	140400	39923400	52800	52800	52800	52800	0
282	20240229	140300	39923400	52800	52800	52800	52800	0
283	20240229	140200	39923400	52800	52800	52800	52800	0
284	20240229	140100	39923400	52800	52800	52800	52800	0
285	20240229	140000	39923400	52800	52800	52800	52800	0
286	20240229	135900	39923400	52800	52800	52800	52800	30
287	20240229	135800	38339400	52700	52700	52700	52700	0
288	20240229	135700	38339400	52700	52700	52700	52700	0
289	20240229	135600	38339400	52700	52700	52700	52700	0
290	20240229	135500	38339400	52700	52700	52700	52700	0
291	20240229	135400	38339400	52700	52700	52700	52700	0
292	20240229	135300	38339400	52700	52700	52700	52700	0
293	20240229	135200	38339400	52700	52700	52700	52700	0
294	20240229	135100	38339400	52700	52700	52700	52700	0
295	20240229	135000	38339400	52700	52700	52700	52700	0
296	20240229	134900	38339400	52700	52700	52700	52700	0
297	20240229	134800	38339400	52700	52700	52700	52700	0
298	20240229	134700	38339400	52700	52700	52700	52700	0
299	20240229	134600	38339400	52700	52700	52700	52700	0
300	20240229	134500	38339400	52700	52700	52700	52700	0
301	20240229	134400	38339400	52700	52700	52700	52700	0
302	20240229	134300	38339400	52700	52700	52700	52700	0
303	20240229	134200	38339400	52700	52700	52700	52700	0
304	20240229	134100	38339400	52700	52700	52700	52700	0
305	20240229	134000	38339400	52700	52700	52700	52700	0
306	20240229	133900	38339400	52700	52700	52700	52700	0
307	20240229	133800	38339400	52700	52700	52700	52700	0
308	20240229	133700	38339400	52700	52700	52700	52700	0
309	20240229	133600	38339400	52700	52700	52700	52700	0
310	20240229	133500	38339400	52700	52700	52700	52700	0
311	20240229	133400	38339400	52700	52700	52700	52700	0
312	20240229	133300	38339400	52700	52700	52700	52700	0
313	20240229	133200	38339400	52700	52700	52700	52700	0
314	20240229	133100	38339400	52700	52700	52700	52700	0
315	20240229	133000	38339400	52700	52700	52700	52700	0
316	20240229	132900	38339400	52700	52700	52700	52700	0
317	20240229	132800	38339400	52700	52700	52700	52700	0
318	20240229	132700	38339400	52700	52700	52700	52700	0
319	20240229	132600	38339400	52700	52700	52700	52700	0
320	20240229	132500	38339400	52700	52700	52700	52700	0
321	20240229	132400	38339400	52700	52700	52700	52700	0
322	20240229	132300	38339400	52700	52700	52700	52700	0
323	20240229	132200	38339400	52700	52700	52700	52700	0
324	20240229	132100	38339400	52700	52700	52700	52700	0
325	20240229	132000	38339400	52700	52700	52700	52700	2
326	20240229	131900	38234000	53100	53100	53100	53100	0
327	20240229	131800	38234000	53100	53100	53100	53100	0
328	20240229	131700	38234000	53100	53100	53100	53100	0
329	20240229	131600	38234000	53100	53100	53100	53100	0
330	20240229	131500	38234000	53100	53100	53100	53100	0
331	20240229	131400	38234000	53100	53100	53100	53100	0
332	20240229	131300	38234000	53100	53000	53100	53000	70
333	20240229	131200	34517600	52600	52600	52600	52600	0
334	20240229	131100	34517600	52600	52600	52600	52600	0
335	20240229	131000	34517600	52600	52600	52600	52600	0
336	20240229	130900	34517600	52600	52600	52600	52600	0
337	20240229	130800	34517600	52600	52600	52600	52600	0
338	20240229	130700	34517600	52600	52600	52600	52600	0
339	20240229	130600	34517600	52600	52600	52600	52600	0
340	20240229	130500	34517600	52600	52600	52600	52600	0
341	20240229	130400	34517600	52600	52600	52600	52600	0
342	20240229	130300	34517600	52600	52600	52600	52600	0
343	20240229	130200	34517600	52600	52600	52600	52600	0
344	20240229	130100	34517600	52600	52600	52600	52600	0
345	20240229	130000	34517600	52600	52600	52600	52600	1
346	20240229	125900	34465000	53000	53000	53000	53000	2
347	20240229	125800	34359000	53000	53000	53000	53000	0
348	20240229	125700	34359000	53000	53000	53000	53000	0
349	20240229	125600	34359000	53000	53000	53000	53000	0
350	20240229	125500	34359000	53000	53000	53000	53000	0
351	20240229	125400	34359000	53000	53000	53000	53000	0
352	20240229	125300	34359000	53000	53000	53000	53000	0
353	20240229	125200	34359000	53000	53000	53000	53000	1
354	20240229	125100	34306000	53000	53000	53000	53000	0
355	20240229	125000	34306000	53000	53000	53000	53000	0
356	20240229	124900	34306000	53000	53000	53000	53000	1
357	20240229	124800	34253000	52700	52700	52700	52700	0
358	20240229	124700	34253000	52700	52800	52800	52700	18
359	20240229	124600	33304300	52700	52700	52700	52700	0
360	20240229	124500	33304300	52700	52700	52700	52700	0
361	20240229	124400	33304300	52700	52700	52700	52700	0
362	20240229	124300	33304300	52700	52700	52700	52700	0
363	20240229	124200	33304300	52700	52700	52700	52700	0
364	20240229	124100	33304300	52700	52700	52700	52700	0
365	20240229	124000	33304300	52700	52700	52700	52700	0
366	20240229	123900	33304300	52700	52700	52700	52700	0
367	20240229	123800	33304300	52700	52700	52700	52700	0
368	20240229	123700	33304300	52700	52700	52700	52700	0
369	20240229	123600	33304300	52700	52700	52700	52700	0
370	20240229	123500	33304300	52700	52700	52700	52700	0
371	20240229	123400	33304300	52700	52700	52700	52700	0
372	20240229	123300	33304300	52700	52700	52700	52700	0
373	20240229	123200	33304300	52700	52700	52700	52700	0
374	20240229	123100	33304300	52700	52700	52700	52700	0
375	20240229	123000	33304300	52700	52700	52700	52700	0
376	20240229	122900	33304300	52700	52700	52700	52700	0
377	20240229	122800	33304300	52700	52700	52700	52700	0
378	20240229	122700	33304300	52700	52800	52800	52700	32
379	20240229	122600	31616000	52600	52600	52600	52600	0
380	20240229	122500	31616000	52600	52600	52600	52600	0
381	20240229	122400	31616000	52600	52600	52600	52600	0
382	20240229	122300	31616000	52600	52600	52600	52600	0
383	20240229	122200	31616000	52600	52600	52600	52600	0
384	20240229	122100	31616000	52600	52600	52600	52600	0
385	20240229	122000	31616000	52600	52600	52600	52600	0
386	20240229	121900	31616000	52600	52600	52600	52600	0
387	20240229	121800	31616000	52600	52600	52600	52600	0
388	20240229	121700	31616000	52600	52600	52600	52600	0
389	20240229	121600	31616000	52600	52600	52600	52600	0
390	20240229	121500	31616000	52600	52600	52600	52600	0
391	20240229	121400	31616000	52600	52600	52600	52600	0
392	20240229	121300	31616000	52600	52600	52600	52600	0
393	20240229	121200	31616000	52600	52600	52600	52600	0
394	20240229	121100	31616000	52600	52600	52600	52600	0
395	20240229	121000	31616000	52600	52600	52600	52600	0
396	20240229	120900	31616000	52600	52600	52600	52600	0
397	20240229	120800	31616000	52600	52600	52600	52600	0
398	20240229	120700	31616000	52600	52600	52600	52600	0
399	20240229	120600	31616000	52600	52600	52600	52600	0
400	20240229	120500	31616000	52600	52600	52600	52600	0
401	20240229	120400	31616000	52600	52600	52600	52600	0
402	20240229	120300	31616000	52600	52600	52600	52600	0
403	20240229	120200	31616000	52600	52600	52600	52600	0
404	20240229	120100	31616000	52600	52600	52600	52600	0
405	20240229	120000	31616000	52600	52600	52600	52600	0
406	20240229	115900	31616000	52600	52600	52600	52600	0
407	20240229	115800	31616000	52600	52600	52600	52600	0
408	20240229	115700	31616000	52600	52600	52600	52600	0
409	20240229	115600	31616000	52600	52600	52600	52600	0
410	20240229	115500	31616000	52600	52600	52600	52600	0
411	20240229	115400	31616000	52600	52600	52600	52600	0
412	20240229	115300	31616000	52600	52600	52600	52600	0
413	20240229	115200	31616000	52600	52600	52600	52600	0
414	20240229	115100	31616000	52600	52600	52600	52600	0
415	20240229	115000	31616000	52600	52600	52600	52600	0
416	20240229	114900	31616000	52600	52600	52600	52600	0
417	20240229	114800	31616000	52600	52600	52600	52600	0
418	20240229	114700	31616000	52600	52600	52600	52600	0
419	20240229	114600	31616000	52600	52600	52600	52600	0
420	20240229	114500	31616000	52600	52600	52600	52600	0
421	20240229	114400	31616000	52600	52600	52600	52600	0
422	20240229	114300	31616000	52600	52600	52600	52600	0
423	20240229	114200	31616000	52600	52600	52600	52600	0
424	20240229	114100	31616000	52600	52600	52600	52600	0
425	20240229	114000	31616000	52600	52600	52600	52600	0
426	20240229	113900	31616000	52600	52600	52600	52600	0
427	20240229	113800	31616000	52600	52600	52600	52600	0
428	20240229	113700	31616000	52600	52600	52600	52600	0
429	20240229	113600	31616000	52600	52600	52600	52600	0
430	20240229	113500	31616000	52600	52600	52600	52600	0
431	20240229	113400	31616000	52600	52600	52600	52600	0
432	20240229	113300	31616000	52600	52600	52600	52600	0
433	20240229	113200	31616000	52600	52600	52600	52600	0
434	20240229	113100	31616000	52600	52600	52600	52600	0
435	20240229	113000	31616000	52600	52600	52600	52600	0
436	20240229	112900	31616000	52600	52600	52600	52600	0
437	20240229	112800	31616000	52600	52600	52600	52600	0
438	20240229	112700	31616000	52600	52600	52600	52600	0
439	20240229	112600	31616000	52600	52600	52600	52600	0
440	20240229	112500	31616000	52600	52900	52900	52600	20
441	20240229	112400	30562200	52900	52900	52900	52900	0
442	20240229	112300	30562200	52900	52900	52900	52900	0
443	20240229	112200	30562200	52900	52900	52900	52900	0
444	20240229	112100	30562200	52900	52900	52900	52900	0
445	20240229	112000	30562200	52900	52900	52900	52900	0
446	20240229	111900	30562200	52900	52900	52900	52900	0
447	20240229	111800	30562200	52900	52900	52900	52900	0
448	20240229	111700	30562200	52900	52900	52900	52900	5
449	20240229	111600	30297700	52900	52900	52900	52900	0
450	20240229	111500	30297700	52900	52900	52900	52900	0
451	20240229	111400	30297700	52900	52900	52900	52900	0
452	20240229	111300	30297700	52900	52900	52900	52900	0
453	20240229	111200	30297700	52900	52900	52900	52900	1
454	20240229	111100	30244800	52600	52600	52600	52600	0
455	20240229	111000	30244800	52600	52600	52600	52600	0
456	20240229	110900	30244800	52600	52600	52600	52600	0
457	20240229	110800	30244800	52600	52600	52600	52600	0
458	20240229	110700	30244800	52600	52600	52600	52600	0
459	20240229	110600	30244800	52600	52600	52600	52600	0
460	20240229	110500	30244800	52600	52600	52600	52600	0
461	20240229	110400	30244800	52600	52600	52600	52600	0
462	20240229	110300	30244800	52600	52600	52600	52600	0
463	20240229	110200	30244800	52600	52600	52600	52600	0
464	20240229	110100	30244800	52600	52600	52600	52600	0
465	20240229	110000	30244800	52600	52600	52600	52600	0
466	20240229	105900	30244800	52600	52600	52600	52600	0
467	20240229	105800	30244800	52600	52600	52600	52600	0
468	20240229	105700	30244800	52600	52600	52600	52600	0
469	20240229	105600	30244800	52600	52600	52600	52600	0
470	20240229	105500	30244800	52600	52600	52600	52600	0
471	20240229	105400	30244800	52600	52600	52600	52600	0
472	20240229	105300	30244800	52600	52600	52600	52600	0
473	20240229	105200	30244800	52600	52600	52600	52600	0
474	20240229	105100	30244800	52600	52600	52600	52600	0
475	20240229	105000	30244800	52600	52600	52600	52600	0
476	20240229	104900	30244800	52600	52600	52600	52600	1
477	20240229	104800	30192200	52600	52600	52600	52600	0
478	20240229	104700	30192200	52600	52600	52600	52600	0
479	20240229	104600	30192200	52600	52600	52600	52600	0
480	20240229	104500	30192200	52600	52600	52600	52600	8
481	20240229	104400	29771400	52400	52400	52400	52400	0
482	20240229	104300	29771400	52400	52400	52400	52400	0
483	20240229	104200	29771400	52400	52400	52400	52400	0
484	20240229	104100	29771400	52400	52400	52400	52400	0
485	20240229	104000	29771400	52400	52400	52400	52400	0
486	20240229	103900	29771400	52400	52400	52400	52400	0
487	20240229	103800	29771400	52400	52400	52400	52400	0
488	20240229	103700	29771400	52400	52400	52400	52400	0
489	20240229	103600	29771400	52400	52400	52400	52400	0
490	20240229	103500	29771400	52400	52400	52400	52400	0
491	20240229	103400	29771400	52400	52400	52400	52400	0
492	20240229	103300	29771400	52400	52400	52400	52400	0
493	20240229	103200	29771400	52400	52400	52400	52400	0
494	20240229	103100	29771400	52400	52400	52400	52400	0
495	20240229	103000	29771400	52400	52400	52400	52400	0
496	20240229	102900	29771400	52400	52400	52400	52400	0
497	20240229	102800	29771400	52400	52400	52400	52400	0
498	20240229	102700	29771400	52400	52400	52400	52400	0
499	20240229	102600	29771400	52400	52400	52400	52400	0
500	20240229	102500	29771400	52400	52400	52400	52400	0
501	20240229	102400	29771400	52400	52400	52400	52400	0
502	20240229	102300	29771400	52400	52400	52400	52400	0
503	20240229	102200	29771400	52400	52400	52400	52400	0
504	20240229	102100	29771400	52400	52400	52400	52400	0
505	20240229	102000	29771400	52400	52400	52400	52400	0
506	20240229	101900	29771400	52400	52400	52400	52400	0
507	20240229	101800	29771400	52400	52400	52400	52400	0
508	20240229	101700	29771400	52400	52400	52400	52400	0
509	20240229	101600	29771400	52400	52400	52400	52400	0
510	20240229	101500	29771400	52400	52400	52400	52400	0
511	20240229	101400	29771400	52400	52400	52400	52400	0
512	20240229	101300	29771400	52400	52400	52400	52400	0
513	20240229	101200	29771400	52400	52400	52400	52400	0
514	20240229	101100	29771400	52400	52400	52400	52400	0
515	20240229	101000	29771400	52400	52400	52400	52400	0
516	20240229	100900	29771400	52400	52400	52400	52400	0
517	20240229	100800	29771400	52400	52400	52400	52400	0
518	20240229	100700	29771400	52400	52400	52400	52400	0
519	20240229	100600	29771400	52400	52400	52400	52400	0
520	20240229	100500	29771400	52400	52400	52400	52400	0
521	20240229	100400	29771400	52400	52400	52400	52400	5
522	20240229	100300	29509400	52400	52400	52400	52400	0
523	20240229	100200	29509400	52400	52400	52400	52400	0
524	20240229	100100	29509400	52400	52400	52400	52400	1
525	20240229	100000	29457000	52500	52500	52500	52500	1
526	20240229	095900	29404500	52300	52300	52300	52300	0
527	20240229	095800	29404500	52300	52300	52300	52300	0
528	20240229	095700	29404500	52300	52300	52300	52300	0
529	20240229	095600	29404500	52300	52400	52400	52300	15
530	20240229	095500	28619300	52400	52400	52400	52400	0
531	20240229	095400	28619300	52400	52400	52400	52400	0
532	20240229	095300	28619300	52400	52400	52400	52400	0
533	20240229	095200	28619300	52400	52400	52400	52400	3
534	20240229	095100	28462100	52400	52400	52400	52400	6
535	20240229	095000	28147700	52500	52500	52500	52500	77
536	20240229	094900	24105200	52500	52500	52500	52500	0
537	20240229	094800	24105200	52500	52500	52500	52500	2
538	20240229	094700	24000200	52500	52500	52500	52500	0
539	20240229	094600	24000200	52500	52500	52500	52500	0
540	20240229	094500	24000200	52500	52500	52500	52500	0
541	20240229	094400	24000200	52500	52500	52500	52500	0
542	20240229	094300	24000200	52500	52500	52500	52500	17
543	20240229	094200	23107700	52500	52500	52500	52500	0
544	20240229	094100	23107700	52500	52500	52500	52500	0
545	20240229	094000	23107700	52500	52500	52500	52500	0
546	20240229	093900	23107700	52500	52500	52500	52500	0
547	20240229	093800	23107700	52500	52500	52500	52500	0
548	20240229	093700	23107700	52500	52500	52500	52500	0
549	20240229	093600	23107700	52500	52500	52500	52500	0
550	20240229	093500	23107700	52500	52800	52800	52400	308
551	20240229	093400	6927400	52900	52900	52900	52900	1
552	20240229	093300	6874500	53100	53100	53100	53100	0
553	20240229	093200	6874500	53100	53100	53100	53100	0
554	20240229	093100	6874500	53100	53100	53100	53100	0
555	20240229	093000	6874500	53100	53100	53100	53100	1
556	20240229	092900	6821400	52800	52800	52800	52800	0
557	20240229	092800	6821400	52800	52800	52800	52800	0
558	20240229	092700	6821400	52800	52800	52800	52800	0
559	20240229	092600	6821400	52800	52800	52800	52800	0
560	20240229	092500	6821400	52800	52800	52800	52800	0
561	20240229	092400	6821400	52800	52800	52800	52800	0
562	20240229	092300	6821400	52800	52800	52800	52800	0
563	20240229	092200	6821400	52800	52800	52800	52800	0
564	20240229	092100	6821400	52800	52800	52800	52800	0
565	20240229	092000	6821400	52800	52800	52800	52800	0
566	20240229	091900	6821400	52800	52800	52800	52800	0
567	20240229	091800	6821400	52800	52800	52800	52800	1
568	20240229	091700	6768600	52800	52800	52800	52800	0
569	20240229	091600	6768600	52800	52800	52800	52800	0
570	20240229	091500	6768600	52800	52800	52800	52800	0
571	20240229	091400	6768600	52800	52800	52800	52800	0
572	20240229	091300	6768600	52800	52800	52800	52800	0
573	20240229	091200	6768600	52800	52800	52800	52800	0
574	20240229	091100	6768600	52800	52800	52800	52800	0
575	20240229	091000	6768600	52800	53000	53000	52800	112
576	20240229	090900	847400	53000	53000	53000	53000	0
577	20240229	090800	847400	53000	53000	53000	53000	0
578	20240229	090700	847400	53000	53000	53000	53000	10
579	20240229	090600	317400	52900	52900	52900	52900	0
580	20240229	090500	317400	52900	52900	52900	52900	0
581	20240229	090400	317400	52900	52900	52900	52900	0
582	20240229	090300	317400	52900	52900	52900	52900	0
583	20240229	090200	317400	52900	52900	52900	52900	0
584	20240229	090100	317400	52900	52900	52900	52900	0
585	20240229	090000	317400	52900	52900	52900	52900	6