KissMeData/107640/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	200800	21366850	28600	28600	28600	28600	1
3	20240226	200700	21366850	28600	28600	28600	28600	0
4	20240226	200600	21366850	28600	28600	28600	28600	0
5	20240226	200500	21366850	28600	28600	28600	28600	0
6	20240226	200400	21366850	28600	28600	28600	28600	0
7	20240226	200300	21366850	28600	28600	28600	28600	0
8	20240226	200200	21366850	28600	28600	28600	28600	0
9	20240226	200100	21366850	28600	28600	28600	28600	0
10	20240226	200000	21366850	28600	28600	28600	28600	0
11	20240226	195900	21366850	28600	28600	28600	28600	0
12	20240226	195800	21366850	28600	28600	28600	28600	0
13	20240226	195700	21366850	28600	28600	28600	28600	0
14	20240226	195600	21366850	28600	28600	28600	28600	0
15	20240226	195500	21366850	28600	28600	28600	28600	0
16	20240226	195400	21366850	28600	28600	28600	28600	0
17	20240226	195300	21366850	28600	28600	28600	28600	0
18	20240226	195200	21366850	28600	28600	28600	28600	0
19	20240226	195100	21366850	28600	28600	28600	28600	0
20	20240226	195000	21366850	28600	28600	28600	28600	0
21	20240226	194900	21366850	28600	28600	28600	28600	0
22	20240226	194800	21366850	28600	28600	28600	28600	0
23	20240226	194700	21366850	28600	28600	28600	28600	0
24	20240226	194600	21366850	28600	28600	28600	28600	0
25	20240226	194500	21366850	28600	28600	28600	28600	0
26	20240226	194400	21366850	28600	28600	28600	28600	0
27	20240226	194300	21366850	28600	28600	28600	28600	0
28	20240226	194200	21366850	28600	28600	28600	28600	0
29	20240226	194100	21366850	28600	28600	28600	28600	0
30	20240226	194000	21366850	28600	28600	28600	28600	0
31	20240226	193900	21366850	28600	28600	28600	28600	0
32	20240226	193800	21366850	28600	28600	28600	28600	1
33	20240226	193700	21366850	28600	28600	28600	28600	0
34	20240226	193600	21366850	28600	28600	28600	28600	0
35	20240226	193500	21366850	28600	28600	28600	28600	0
36	20240226	193400	21366850	28600	28600	28600	28600	0
37	20240226	193300	21366850	28600	28600	28600	28600	0
38	20240226	193200	21366850	28600	28600	28600	28600	0
39	20240226	193100	21366850	28600	28600	28600	28600	0
40	20240226	193000	21366850	28600	28600	28600	28600	0
41	20240226	192900	21366850	28600	28600	28600	28600	0
42	20240226	192800	21366850	28600	28600	28600	28600	0
43	20240226	192700	21366850	28600	28600	28600	28600	0
44	20240226	192600	21366850	28600	28600	28600	28600	0
45	20240226	192500	21366850	28600	28600	28600	28600	0
46	20240226	192400	21366850	28600	28600	28600	28600	0
47	20240226	192300	21366850	28600	28600	28600	28600	0
48	20240226	192200	21366850	28600	28600	28600	28600	0
49	20240226	192100	21366850	28600	28600	28600	28600	0
50	20240226	192000	21366850	28600	28600	28600	28600	0
51	20240226	191900	21366850	28600	28600	28600	28600	0
52	20240226	191800	21366850	28600	28600	28600	28600	0
53	20240226	191700	21366850	28600	28600	28600	28600	0
54	20240226	191600	21366850	28600	28600	28600	28600	0
55	20240226	191500	21366850	28600	28600	28600	28600	0
56	20240226	191400	21366850	28600	28600	28600	28600	0
57	20240226	191300	21366850	28600	28600	28600	28600	0
58	20240226	191200	21366850	28600	28600	28600	28600	0
59	20240226	191100	21366850	28600	28600	28600	28600	0
60	20240226	191000	21366850	28600	28600	28600	28600	0
61	20240226	190900	21366850	28600	28600	28600	28600	0
62	20240226	190800	21366850	28600	28600	28600	28600	1
63	20240226	190700	21366850	28600	28600	28600	28600	0
64	20240226	190600	21366850	28600	28600	28600	28600	0
65	20240226	190500	21366850	28600	28600	28600	28600	0
66	20240226	190400	21366850	28600	28600	28600	28600	0
67	20240226	190300	21366850	28600	28600	28600	28600	0
68	20240226	190200	21366850	28600	28600	28600	28600	0
69	20240226	190100	21366850	28600	28600	28600	28600	0
70	20240226	190000	21366850	28600	28600	28600	28600	0
71	20240226	185900	21366850	28600	28600	28600	28600	0
72	20240226	185800	21366850	28600	28600	28600	28600	0
73	20240226	185700	21366850	28600	28600	28600	28600	0
74	20240226	185600	21366850	28600	28600	28600	28600	0
75	20240226	185500	21366850	28600	28600	28600	28600	0
76	20240226	185400	21366850	28600	28600	28600	28600	0
77	20240226	185300	21366850	28600	28600	28600	28600	0
78	20240226	185200	21366850	28600	28600	28600	28600	0
79	20240226	185100	21366850	28600	28600	28600	28600	0
80	20240226	185000	21366850	28600	28600	28600	28600	0
81	20240226	184900	21366850	28600	28600	28600	28600	0
82	20240226	184800	21366850	28600	28600	28600	28600	0
83	20240226	184700	21366850	28600	28600	28600	28600	0
84	20240226	184600	21366850	28600	28600	28600	28600	0
85	20240226	184500	21366850	28600	28600	28600	28600	0
86	20240226	184400	21366850	28600	28600	28600	28600	0
87	20240226	184300	21366850	28600	28600	28600	28600	0
88	20240226	184200	21366850	28600	28600	28600	28600	0
89	20240226	184100	21366850	28600	28600	28600	28600	0
90	20240226	184000	21366850	28600	28600	28600	28600	0
91	20240226	183900	21366850	28600	28600	28600	28600	0
92	20240226	183800	21366850	28600	28600	28600	28600	1
93	20240226	183700	21366850	28600	28600	28600	28600	0
94	20240226	183600	21366850	28600	28600	28600	28600	0
95	20240226	183500	21366850	28600	28600	28600	28600	0
96	20240226	183400	21366850	28600	28600	28600	28600	0
97	20240226	183300	21366850	28600	28600	28600	28600	0
98	20240226	183200	21366850	28600	28600	28600	28600	0
99	20240226	183100	21366850	28600	28600	28600	28600	0
100	20240226	183000	21366850	28600	28600	28600	28600	0
101	20240226	182900	21366850	28600	28600	28600	28600	0
102	20240226	182800	21366850	28600	28600	28600	28600	0
103	20240226	182700	21366850	28600	28600	28600	28600	0
104	20240226	182600	21366850	28600	28600	28600	28600	0
105	20240226	182500	21366850	28600	28600	28600	28600	0
106	20240226	182400	21366850	28600	28600	28600	28600	0
107	20240226	182300	21366850	28600	28600	28600	28600	0
108	20240226	182200	21366850	28600	28600	28600	28600	0
109	20240226	182100	21366850	28600	28600	28600	28600	0
110	20240226	182000	21366850	28600	28600	28600	28600	0
111	20240226	181900	21366850	28600	28600	28600	28600	0
112	20240226	181800	21366850	28600	28600	28600	28600	0
113	20240226	181700	21366850	28600	28600	28600	28600	0
114	20240226	181600	21366850	28600	28600	28600	28600	0
115	20240226	181500	21366850	28600	28600	28600	28600	0
116	20240226	181400	21366850	28600	28600	28600	28600	0
117	20240226	181300	21366850	28600	28600	28600	28600	0
118	20240226	181200	21366850	28600	28600	28600	28600	0
119	20240226	181100	21366850	28600	28600	28600	28600	0
120	20240226	181000	21366850	28600	28600	28600	28600	0
121	20240226	180900	21366850	28600	28600	28600	28600	0
122	20240226	180800	21366850	28600	28600	28600	28600	1
123	20240226	180700	21366850	28600	28600	28600	28600	0
124	20240226	180600	21366850	28600	28600	28600	28600	0
125	20240226	180500	21366850	28600	28600	28600	28600	0
126	20240226	180400	21366850	28600	28600	28600	28600	0
127	20240226	180300	21366850	28600	28600	28600	28600	0
128	20240226	180200	21366850	28600	28600	28600	28600	0
129	20240226	180100	21366850	28600	28600	28600	28600	0
130	20240226	180000	21366850	28600	28600	28600	28600	0
131	20240226	175900	21366850	28600	28600	28600	28600	0
132	20240226	175800	21366850	28600	28600	28600	28600	0
133	20240226	175700	21366850	28600	28600	28600	28600	0
134	20240226	175600	21366850	28600	28600	28600	28600	0
135	20240226	175500	21366850	28600	28600	28600	28600	0
136	20240226	175400	21366850	28600	28600	28600	28600	0
137	20240226	175300	21366850	28600	28600	28600	28600	0
138	20240226	175200	21366850	28600	28600	28600	28600	0
139	20240226	175100	21366850	28600	28600	28600	28600	0
140	20240226	175000	21366850	28600	28600	28600	28600	0
141	20240226	174900	21366850	28600	28600	28600	28600	0
142	20240226	174800	21366850	28600	28600	28600	28600	0
143	20240226	174700	21366850	28600	28600	28600	28600	0
144	20240226	174600	21366850	28600	28600	28600	28600	0
145	20240226	174500	21366850	28600	28600	28600	28600	0
146	20240226	174400	21366850	28600	28600	28600	28600	0
147	20240226	174300	21366850	28600	28600	28600	28600	0
148	20240226	174200	21366850	28600	28600	28600	28600	0
149	20240226	174100	21366850	28600	28600	28600	28600	0
150	20240226	174000	21366850	28600	28600	28600	28600	0
151	20240226	173900	21366850	28600	28600	28600	28600	0
152	20240226	173800	21366850	28600	28600	28600	28600	1
153	20240226	173700	21366850	28600	28600	28600	28600	0
154	20240226	173600	21366850	28600	28600	28600	28600	0
155	20240226	173500	21366850	28600	28600	28600	28600	0
156	20240226	173400	21366850	28600	28600	28600	28600	0
157	20240226	173300	21366850	28600	28600	28600	28600	0
158	20240226	173200	21366850	28600	28600	28600	28600	0
159	20240226	173100	21366850	28600	28600	28600	28600	0
160	20240226	173000	21366850	28600	28600	28600	28600	0
161	20240226	172900	21366850	28600	28600	28600	28600	0
162	20240226	172800	21366850	28600	28600	28600	28600	0
163	20240226	172700	21366850	28600	28600	28600	28600	0
164	20240226	172600	21366850	28600	28600	28600	28600	0
165	20240226	172500	21366850	28600	28600	28600	28600	0
166	20240226	172400	21366850	28600	28600	28600	28600	0
167	20240226	172300	21366850	28600	28600	28600	28600	0
168	20240226	172200	21366850	28600	28600	28600	28600	0
169	20240226	172100	21366850	28600	28600	28600	28600	0
170	20240226	172000	21366850	28600	28600	28600	28600	0
171	20240226	171900	21366850	28600	28600	28600	28600	0
172	20240226	171800	21366850	28600	28600	28600	28600	0
173	20240226	171700	21366850	28600	28600	28600	28600	0
174	20240226	171600	21366850	28600	28600	28600	28600	0
175	20240226	171500	21366850	28600	28600	28600	28600	0
176	20240226	171400	21366850	28600	28600	28600	28600	0
177	20240226	171300	21366850	28600	28600	28600	28600	0
178	20240226	171200	21366850	28600	28600	28600	28600	0
179	20240226	171100	21366850	28600	28600	28600	28600	0
180	20240226	171000	21366850	28600	28600	28600	28600	0
181	20240226	170900	21366850	28600	28600	28600	28600	0
182	20240226	170800	21366850	28600	28600	28600	28600	1
183	20240226	170700	21366850	28600	28600	28600	28600	0
184	20240226	170600	21366850	28600	28600	28600	28600	0
185	20240226	170500	21366850	28600	28600	28600	28600	0
186	20240226	170400	21366850	28600	28600	28600	28600	0
187	20240226	170300	21366850	28600	28600	28600	28600	0
188	20240226	170200	21366850	28600	28600	28600	28600	0
189	20240226	170100	21366850	28600	28600	28600	28600	0
190	20240226	170000	21366850	28600	28600	28600	28600	0
191	20240226	165900	21366850	28600	28600	28600	28600	0
192	20240226	165800	21366850	28600	28600	28600	28600	0
193	20240226	165700	21366850	28600	28600	28600	28600	0
194	20240226	165600	21366850	28600	28600	28600	28600	0
195	20240226	165500	21366850	28600	28600	28600	28600	0
196	20240226	165400	21366850	28600	28600	28600	28600	0
197	20240226	165300	21366850	28600	28600	28600	28600	0
198	20240226	165200	21366850	28600	28600	28600	28600	0
199	20240226	165100	21366850	28600	28600	28600	28600	0
200	20240226	165000	21366850	28600	28600	28600	28600	0
201	20240226	164900	21366850	28600	28600	28600	28600	0
202	20240226	164800	21366850	28600	28600	28600	28600	0
203	20240226	164700	21366850	28600	28600	28600	28600	0
204	20240226	164600	21366850	28600	28600	28600	28600	0
205	20240226	164500	21366850	28600	28600	28600	28600	0
206	20240226	164400	21366850	28600	28600	28600	28600	0
207	20240226	164300	21366850	28600	28600	28600	28600	0
208	20240226	164200	21366850	28600	28600	28600	28600	0
209	20240226	164100	21366850	28600	28600	28600	28600	0
210	20240226	164000	21366850	28600	28600	28600	28600	0
211	20240226	163900	21366850	28600	28600	28600	28600	0
212	20240226	163800	21366850	28600	28600	28600	28600	1
213	20240226	163700	21366850	28600	28600	28600	28600	0
214	20240226	163600	21366850	28600	28600	28600	28600	0
215	20240226	163500	21366850	28600	28600	28600	28600	0
216	20240226	163400	21366850	28600	28600	28600	28600	0
217	20240226	163300	21366850	28600	28600	28600	28600	0
218	20240226	163200	21366850	28600	28600	28600	28600	0
219	20240226	163100	21366850	28600	28600	28600	28600	0
220	20240226	163000	21366850	28600	28600	28600	28600	0
221	20240226	162900	21366850	28600	28600	28600	28600	0
222	20240226	162800	21366850	28600	28600	28600	28600	0
223	20240226	162700	21366850	28600	28600	28600	28600	0
224	20240226	162600	21366850	28600	28600	28600	28600	0
225	20240226	162500	21366850	28600	28600	28600	28600	0
226	20240226	162400	21366850	28600	28600	28600	28600	0
227	20240226	162300	21366850	28600	28600	28600	28600	0
228	20240226	162200	21366850	28600	28600	28600	28600	0
229	20240226	162100	21366850	28600	28600	28600	28600	0
230	20240226	162000	21366850	28600	28600	28600	28600	0
231	20240226	161900	21366850	28600	28600	28600	28600	0
232	20240226	161800	21366850	28600	28600	28600	28600	0
233	20240226	161700	21366850	28600	28600	28600	28600	0
234	20240226	161600	21366850	28600	28600	28600	28600	0
235	20240226	161500	21366850	28600	28600	28600	28600	0
236	20240226	161400	21366850	28600	28600	28600	28600	0
237	20240226	161300	21366850	28600	28600	28600	28600	0
238	20240226	161200	21366850	28600	28600	28600	28600	0
239	20240226	161100	21366850	28600	28600	28600	28600	0
240	20240226	161000	21366850	28600	28600	28600	28600	0
241	20240226	160900	21366850	28600	28600	28600	28600	0
242	20240226	160800	21366850	28600	28600	28600	28600	1
243	20240226	160700	21366850	28600	28600	28600	28600	0
244	20240226	160600	21366850	28600	28600	28600	28600	0
245	20240226	160500	21366850	28600	28600	28600	28600	0
246	20240226	160400	21366850	28600	28600	28600	28600	0
247	20240226	160300	21366850	28600	28600	28600	28600	0
248	20240226	160200	21366850	28600	28600	28600	28600	0
249	20240226	160100	21366850	28600	28600	28600	28600	0
250	20240226	160000	21366850	28600	28600	28600	28600	0
251	20240226	155900	21366850	28600	28600	28600	28600	0
252	20240226	155800	21366850	28600	28600	28600	28600	0
253	20240226	155700	21366850	28600	28600	28600	28600	0
254	20240226	155600	21366850	28600	28600	28600	28600	0
255	20240226	155500	21366850	28600	28600	28600	28600	0
256	20240226	155400	21366850	28600	28600	28600	28600	0
257	20240226	155300	21366850	28600	28600	28600	28600	0
258	20240226	155200	21366850	28600	28600	28600	28600	0
259	20240226	155100	21366850	28600	28600	28600	28600	0
260	20240226	155000	21366850	28600	28600	28600	28600	0
261	20240226	154900	21366850	28600	28600	28600	28600	0
262	20240226	154800	21366850	28600	28600	28600	28600	0
263	20240226	154700	21366850	28600	28600	28600	28600	0
264	20240226	154600	21366850	28600	28600	28600	28600	0
265	20240226	154500	21366850	28600	28600	28600	28600	0
266	20240226	154400	21366850	28600	28600	28600	28600	0
267	20240226	154300	21366850	28600	28600	28600	28600	0
268	20240226	154200	21366850	28600	28600	28600	28600	0
269	20240226	154100	21366850	28600	28600	28600	28600	0
270	20240226	154000	21366850	28600	28600	28600	28600	0
271	20240226	153900	21366850	28600	28600	28600	28600	0
272	20240226	153800	21366850	28600	28600	28600	28600	1
273	20240226	153700	21366850	28600	28600	28600	28600	0
274	20240226	153600	21366850	28600	28600	28600	28600	0
275	20240226	153500	21366850	28600	28600	28600	28600	0
276	20240226	153400	21366850	28600	28600	28600	28600	0
277	20240226	153300	21366850	28600	28600	28600	28600	0
278	20240226	153200	21366850	28600	28600	28600	28600	0
279	20240226	153100	21366850	28600	28600	28600	28600	0
280	20240226	153000	21366850	28600	28600	28600	28600	0
281	20240226	152900	21366850	28600	28600	28600	28600	0
282	20240226	152800	21366850	28600	28600	28600	28600	0
283	20240226	152700	21366850	28600	28600	28600	28600	0
284	20240226	152600	21366850	28600	28600	28600	28600	0
285	20240226	152500	21366850	28600	28600	28600	28600	0
286	20240226	152400	21366850	28600	28600	28600	28600	0
287	20240226	152300	21366850	28600	28600	28600	28600	0
288	20240226	152200	21366850	28600	28600	28600	28600	0
289	20240226	152100	21366850	28600	28600	28600	28600	0
290	20240226	152000	21366850	28600	28600	28600	28600	0
291	20240226	151900	21366850	28600	28600	28600	28600	0
292	20240226	151800	21366850	28600	28600	28600	28600	0
293	20240226	151700	21366850	28600	28600	28600	28600	0
294	20240226	151600	21366850	28600	28600	28600	28600	0
295	20240226	151500	21366850	28600	28600	28600	28600	0
296	20240226	151400	21366850	28600	28600	28600	28600	0
297	20240226	151300	21366850	28600	28600	28600	28600	0
298	20240226	151200	21366850	28600	28600	28600	28600	0
299	20240226	151100	21366850	28600	28600	28600	28600	0
300	20240226	151000	21366850	28600	28600	28600	28600	0
301	20240226	150900	21366850	28600	28600	28600	28600	0
302	20240226	150800	21366850	28600	28600	28600	28600	0
303	20240226	150700	21366850	28600	28600	28600	28600	0
304	20240226	150600	21366850	28600	28600	28600	28600	0
305	20240226	150500	21366850	28600	28600	28600	28600	1
306	20240226	150400	21338250	28600	28600	28600	28600	0
307	20240226	150300	21338250	28600	28600	28600	28600	0
308	20240226	150200	21338250	28600	28600	28600	28600	0
309	20240226	150100	21338250	28600	28600	28600	28600	0
310	20240226	150000	21338250	28600	28600	28600	28600	0
311	20240226	145900	21338250	28600	28600	28600	28600	0
312	20240226	145800	21338250	28600	28600	28600	28600	0
313	20240226	145700	21338250	28600	28600	28600	28600	0
314	20240226	145600	21338250	28600	28600	28600	28600	0
315	20240226	145500	21338250	28600	28600	28600	28600	0
316	20240226	145400	21338250	28600	28600	28600	28600	0
317	20240226	145300	21338250	28600	28600	28600	28600	0
318	20240226	145200	21338250	28600	28600	28600	28600	0
319	20240226	145100	21338250	28600	28600	28600	28600	0
320	20240226	145000	21338250	28600	28600	28600	28600	0
321	20240226	144900	21338250	28600	28600	28600	28600	0
322	20240226	144800	21338250	28600	28600	28600	28600	0
323	20240226	144700	21338250	28600	28600	28600	28600	0
324	20240226	144600	21338250	28600	28600	28600	28600	0
325	20240226	144500	21338250	28600	28600	28600	28600	0
326	20240226	144400	21338250	28600	28600	28600	28600	0
327	20240226	144300	21338250	28600	28600	28600	28600	0
328	20240226	144200	21338250	28600	28600	28600	28600	0
329	20240226	144100	21338250	28600	28600	28600	28600	0
330	20240226	144000	21338250	28600	28600	28600	28600	0
331	20240226	143900	21338250	28600	28600	28600	28600	0
332	20240226	143800	21338250	28600	28600	28600	28600	0
333	20240226	143700	21338250	28600	28600	28600	28600	0
334	20240226	143600	21338250	28600	28600	28600	28600	0
335	20240226	143500	21338250	28600	28600	28600	28600	0
336	20240226	143400	21338250	28600	28600	28600	28600	0
337	20240226	143300	21338250	28600	28600	28600	28600	0
338	20240226	143200	21338250	28600	28600	28600	28600	0
339	20240226	143100	21338250	28600	28600	28600	28600	0
340	20240226	143000	21338250	28600	28600	28600	28600	0
341	20240226	142900	21338250	28600	28550	28600	27800	19
342	20240226	142800	20803000	28600	28600	28600	28600	0
343	20240226	142700	20803000	28600	28600	28600	28600	0
344	20240226	142600	20803000	28600	28600	28600	28600	0
345	20240226	142500	20803000	28600	28600	28600	28600	0
346	20240226	142400	20803000	28600	28600	28600	28600	0
347	20240226	142300	20803000	28600	28600	28600	28600	0
348	20240226	142200	20803000	28600	28600	28600	28600	0
349	20240226	142100	20803000	28600	28600	28600	28600	0
350	20240226	142000	20803000	28600	28600	28600	28600	0
351	20240226	141900	20803000	28600	28600	28600	28600	0
352	20240226	141800	20803000	28600	28600	28600	28600	0
353	20240226	141700	20803000	28600	28600	28600	28600	0
354	20240226	141600	20803000	28600	28600	28600	28600	0
355	20240226	141500	20803000	28600	28600	28600	28600	0
356	20240226	141400	20803000	28600	28600	28600	28600	0
357	20240226	141300	20803000	28600	28600	28600	28600	0
358	20240226	141200	20803000	28600	28600	28600	28600	0
359	20240226	141100	20803000	28600	28600	28600	28600	0
360	20240226	141000	20803000	28600	28600	28600	28600	0
361	20240226	140900	20803000	28600	28600	28600	28600	0
362	20240226	140800	20803000	28600	28600	28600	28600	0
363	20240226	140700	20803000	28600	28600	28600	28600	0
364	20240226	140600	20803000	28600	28600	28600	28600	0
365	20240226	140500	20803000	28600	28600	28600	28600	0
366	20240226	140400	20803000	28600	28600	28600	28600	0
367	20240226	140300	20803000	28600	28600	28600	28600	0
368	20240226	140200	20803000	28600	28600	28600	28600	0
369	20240226	140100	20803000	28600	28600	28600	28600	0
370	20240226	140000	20803000	28600	28600	28600	28600	0
371	20240226	135900	20803000	28600	28600	28600	28600	0
372	20240226	135800	20803000	28600	28600	28600	28600	0
373	20240226	135700	20803000	28600	28600	28600	28600	0
374	20240226	135600	20803000	28600	28600	28600	28600	0
375	20240226	135500	20803000	28600	28600	28600	28600	0
376	20240226	135400	20803000	28600	28600	28600	28600	0
377	20240226	135300	20803000	28600	28600	28600	28600	0
378	20240226	135200	20803000	28600	28600	28600	28600	0
379	20240226	135100	20803000	28600	28600	28600	28600	0
380	20240226	135000	20803000	28600	28600	28600	28600	0
381	20240226	134900	20803000	28600	28600	28600	28600	0
382	20240226	134800	20803000	28600	28600	28600	28600	0
383	20240226	134700	20803000	28600	28600	28600	28600	0
384	20240226	134600	20803000	28600	28600	28600	28600	0
385	20240226	134500	20803000	28600	28600	28600	28600	0
386	20240226	134400	20803000	28600	28600	28600	28600	0
387	20240226	134300	20803000	28600	28600	28600	28600	0
388	20240226	134200	20803000	28600	28600	28600	28600	0
389	20240226	134100	20803000	28600	28600	28600	28600	0
390	20240226	134000	20803000	28600	28600	28600	28600	0
391	20240226	133900	20803000	28600	28600	28600	28600	0
392	20240226	133800	20803000	28600	28600	28600	28600	0
393	20240226	133700	20803000	28600	28600	28600	28600	0
394	20240226	133600	20803000	28600	28600	28600	28600	0
395	20240226	133500	20803000	28600	28600	28600	28600	0
396	20240226	133400	20803000	28600	28600	28600	28600	0
397	20240226	133300	20803000	28600	28600	28600	28600	0
398	20240226	133200	20803000	28600	28600	28600	28600	0
399	20240226	133100	20803000	28600	28600	28600	28600	0
400	20240226	133000	20803000	28600	28600	28600	28600	0
401	20240226	132900	20803000	28600	28600	28600	28600	0
402	20240226	132800	20803000	28600	28600	28600	28600	28
403	20240226	132700	20002200	28550	28550	28550	28550	0
404	20240226	132600	20002200	28550	28550	28550	28550	2
405	20240226	132500	19945100	28000	28000	28000	28000	0
406	20240226	132400	19945100	28000	28000	28000	28000	31
407	20240226	132300	19077100	28000	28000	28000	28000	0
408	20240226	132200	19077100	28000	28000	28000	28000	0
409	20240226	132100	19077100	28000	28000	28000	28000	17
410	20240226	132000	18601100	28650	28650	28650	28650	0
411	20240226	131900	18601100	28650	28650	28650	28650	0
412	20240226	131800	18601100	28650	28650	28650	28650	0
413	20240226	131700	18601100	28650	28650	28650	28650	0
414	20240226	131600	18601100	28650	28650	28650	28650	0
415	20240226	131500	18601100	28650	28650	28650	28650	0
416	20240226	131400	18601100	28650	28650	28650	28650	0
417	20240226	131300	18601100	28650	28650	28650	28650	0
418	20240226	131200	18601100	28650	28650	28650	28650	0
419	20240226	131100	18601100	28650	28650	28650	28650	0
420	20240226	131000	18601100	28650	28650	28650	28650	0
421	20240226	130900	18601100	28650	28650	28650	28650	0
422	20240226	130800	18601100	28650	28650	28650	28650	0
423	20240226	130700	18601100	28650	28650	28650	28650	0
424	20240226	130600	18601100	28650	28650	28650	28650	0
425	20240226	130500	18601100	28650	28650	28650	28650	0
426	20240226	130400	18601100	28650	28650	28650	28650	0
427	20240226	130300	18601100	28650	28650	28650	28650	0
428	20240226	130200	18601100	28650	28650	28650	28650	0
429	20240226	130100	18601100	28650	28650	28650	28650	0
430	20240226	130000	18601100	28650	28650	28650	28650	0
431	20240226	125900	18601100	28650	28650	28650	28650	0
432	20240226	125800	18601100	28650	28650	28650	28650	0
433	20240226	125700	18601100	28650	28650	28650	28650	0
434	20240226	125600	18601100	28650	28650	28650	28650	0
435	20240226	125500	18601100	28650	28650	28650	28650	0
436	20240226	125400	18601100	28650	28650	28650	28650	0
437	20240226	125300	18601100	28650	28650	28650	28650	0
438	20240226	125200	18601100	28650	28650	28650	28650	0
439	20240226	125100	18601100	28650	28650	28650	28650	0
440	20240226	125000	18601100	28650	28650	28650	28650	0
441	20240226	124900	18601100	28650	28650	28650	28650	0
442	20240226	124800	18601100	28650	28650	28650	28650	0
443	20240226	124700	18601100	28650	28650	28650	28650	0
444	20240226	124600	18601100	28650	28650	28650	28650	0
445	20240226	124500	18601100	28650	28650	28650	28650	0
446	20240226	124400	18601100	28650	28650	28650	28650	0
447	20240226	124300	18601100	28650	28650	28650	28650	0
448	20240226	124200	18601100	28650	28650	28650	28650	0
449	20240226	124100	18601100	28650	28650	28650	28650	0
450	20240226	124000	18601100	28650	28650	28650	28650	0
451	20240226	123900	18601100	28650	28650	28650	28650	0
452	20240226	123800	18601100	28650	28650	28650	28650	0
453	20240226	123700	18601100	28650	28650	28650	28650	0
454	20240226	123600	18601100	28650	28650	28650	28650	0
455	20240226	123500	18601100	28650	28650	28650	28650	0
456	20240226	123400	18601100	28650	28650	28650	28650	0
457	20240226	123300	18601100	28650	28650	28650	28650	0
458	20240226	123200	18601100	28650	28650	28650	28650	0
459	20240226	123100	18601100	28650	28650	28650	28650	0
460	20240226	123000	18601100	28650	28650	28650	28650	0
461	20240226	122900	18601100	28650	28650	28650	28650	0
462	20240226	122800	18601100	28650	28650	28650	28650	0
463	20240226	122700	18601100	28650	28650	28650	28650	11
464	20240226	122600	18285950	28650	28650	28650	28650	0
465	20240226	122500	18285950	28650	28650	28650	28650	0
466	20240226	122400	18285950	28650	28650	28650	28650	0
467	20240226	122300	18285950	28650	28650	28650	28650	0
468	20240226	122200	18285950	28650	28650	28650	28650	0
469	20240226	122100	18285950	28650	28650	28650	28650	0
470	20240226	122000	18285950	28650	28650	28650	28650	0
471	20240226	121900	18285950	28650	28650	28650	28650	0
472	20240226	121800	18285950	28650	28650	28650	28650	0
473	20240226	121700	18285950	28650	28650	28650	28650	0
474	20240226	121600	18285950	28650	28650	28650	28650	0
475	20240226	121500	18285950	28650	28650	28650	28650	0
476	20240226	121400	18285950	28650	28650	28650	28650	0
477	20240226	121300	18285950	28650	28650	28650	28650	0
478	20240226	121200	18285950	28650	28650	28650	28650	0
479	20240226	121100	18285950	28650	28650	28650	28650	0
480	20240226	121000	18285950	28650	28000	28650	28000	2
481	20240226	120900	18229300	28000	28000	28000	28000	0
482	20240226	120800	18229300	28000	28000	28000	28000	0
483	20240226	120700	18229300	28000	28000	28000	28000	0
484	20240226	120600	18229300	28000	28000	28000	28000	0
485	20240226	120500	18229300	28000	28000	28000	28000	0
486	20240226	120400	18229300	28000	28000	28000	28000	0
487	20240226	120300	18229300	28000	28000	28000	28000	50
488	20240226	120200	16829300	28650	28650	28650	28650	0
489	20240226	120100	16829300	28650	28650	28650	28650	0
490	20240226	120000	16829300	28650	28650	28650	28650	0
491	20240226	115900	16829300	28650	28650	28650	28650	0
492	20240226	115800	16829300	28650	28650	28650	28650	0
493	20240226	115700	16829300	28650	28650	28650	28650	0
494	20240226	115600	16829300	28650	28650	28650	28650	0
495	20240226	115500	16829300	28650	28650	28650	28650	0
496	20240226	115400	16829300	28650	28650	28650	28650	0
497	20240226	115300	16829300	28650	28650	28650	28650	0
498	20240226	115200	16829300	28650	28650	28650	28650	0
499	20240226	115100	16829300	28650	28650	28650	28650	0
500	20240226	115000	16829300	28650	28650	28650	28650	0
501	20240226	114900	16829300	28650	28650	28650	28650	0
502	20240226	114800	16829300	28650	28650	28650	28650	0
503	20240226	114700	16829300	28650	28650	28650	28650	0
504	20240226	114600	16829300	28650	28650	28650	28650	0
505	20240226	114500	16829300	28650	28650	28650	28650	0
506	20240226	114400	16829300	28650	28650	28650	28650	0
507	20240226	114300	16829300	28650	28650	28650	28650	0
508	20240226	114200	16829300	28650	28650	28650	28650	0
509	20240226	114100	16829300	28650	28650	28650	28650	0
510	20240226	114000	16829300	28650	28650	28650	28650	10
511	20240226	113900	16542800	28650	28650	28650	28650	0
512	20240226	113800	16542800	28650	28650	28650	28650	0
513	20240226	113700	16542800	28650	28650	28650	28650	0
514	20240226	113600	16542800	28650	28650	28650	28650	0
515	20240226	113500	16542800	28650	28650	28650	28650	0
516	20240226	113400	16542800	28650	28650	28650	28650	0
517	20240226	113300	16542800	28650	28650	28650	28650	0
518	20240226	113200	16542800	28650	28650	28650	28650	0
519	20240226	113100	16542800	28650	28650	28650	28650	0
520	20240226	113000	16542800	28650	28650	28650	28650	0
521	20240226	112900	16542800	28650	28650	28650	28650	0
522	20240226	112800	16542800	28650	28650	28650	28650	0
523	20240226	112700	16542800	28650	28650	28650	28650	0
524	20240226	112600	16542800	28650	28650	28650	28650	0
525	20240226	112500	16542800	28650	28650	28650	28650	0
526	20240226	112400	16542800	28650	28650	28650	28650	0
527	20240226	112300	16542800	28650	28650	28650	28650	0
528	20240226	112200	16542800	28650	28650	28650	28650	0
529	20240226	112100	16542800	28650	28650	28650	28650	0
530	20240226	112000	16542800	28650	28650	28650	28650	0
531	20240226	111900	16542800	28650	28650	28650	28650	0
532	20240226	111800	16542800	28650	28650	28650	28650	0
533	20240226	111700	16542800	28650	28650	28650	28650	0
534	20240226	111600	16542800	28650	28650	28650	28650	0
535	20240226	111500	16542800	28650	28650	28650	28650	0
536	20240226	111400	16542800	28650	28650	28650	28650	0
537	20240226	111300	16542800	28650	28650	28650	28650	0
538	20240226	111200	16542800	28650	28650	28650	28650	0
539	20240226	111100	16542800	28650	28650	28650	28650	8
540	20240226	111000	16313600	29000	29000	29000	29000	0
541	20240226	110900	16313600	29000	29000	29000	29000	0
542	20240226	110800	16313600	29000	29000	29000	29000	0
543	20240226	110700	16313600	29000	29000	29000	29000	0
544	20240226	110600	16313600	29000	29000	29000	29000	0
545	20240226	110500	16313600	29000	29000	29000	29000	0
546	20240226	110400	16313600	29000	29000	29000	29000	8
547	20240226	110300	16081600	29000	29000	29000	29000	0
548	20240226	110200	16081600	29000	28000	29000	28000	3
549	20240226	110100	15996600	28000	28000	28000	28000	0
550	20240226	110000	15996600	28000	28300	28300	28000	62
551	20240226	105900	14260300	29000	29000	29000	29000	0
552	20240226	105800	14260300	29000	29000	29000	29000	0
553	20240226	105700	14260300	29000	29000	29000	29000	0
554	20240226	105600	14260300	29000	29000	29000	29000	0
555	20240226	105500	14260300	29000	29000	29000	29000	0
556	20240226	105400	14260300	29000	29000	29000	29000	0
557	20240226	105300	14260300	29000	29000	29000	29000	0
558	20240226	105200	14260300	29000	29000	29000	29000	0
559	20240226	105100	14260300	29000	29000	29000	29000	0
560	20240226	105000	14260300	29000	29000	29000	29000	0
561	20240226	104900	14260300	29000	29000	29000	29000	0
562	20240226	104800	14260300	29000	28000	29000	28000	2
563	20240226	104700	14203300	28000	28000	28000	28000	0
564	20240226	104600	14203300	28000	28000	28000	28000	0
565	20240226	104500	14203300	28000	28000	28000	28000	0
566	20240226	104400	14203300	28000	28000	28000	28000	0
567	20240226	104300	14203300	28000	28000	28000	28000	0
568	20240226	104200	14203300	28000	28000	28000	28000	132
569	20240226	104100	10507300	28000	28000	28000	28000	0
570	20240226	104000	10507300	28000	28000	28000	28000	0
571	20240226	103900	10507300	28000	28000	28000	28000	0
572	20240226	103800	10507300	28000	28000	28000	28000	367
573	20240226	103700	231300	28000	28000	28000	28000	0
574	20240226	103600	231300	28000	28000	28000	28000	0
575	20240226	103500	231300	28000	28000	28000	28000	0
576	20240226	103400	231300	28000	28000	28000	28000	0
577	20240226	103300	231300	28000	28000	28000	28000	0
578	20240226	103200	231300	28000	28000	28000	28000	0
579	20240226	103100	231300	28000	28000	28000	28000	0
580	20240226	103000	231300	28000	28000	28000	28000	0
581	20240226	102900	231300	28000	28000	28000	28000	0
582	20240226	102800	231300	28000	28000	28000	28000	0
583	20240226	102700	231300	28000	28000	28000	28000	0
584	20240226	102600	231300	28000	28000	28000	28000	0
585	20240226	102500	231300	28000	28000	28000	28000	0
586	20240226	102400	231300	28000	28000	28000	28000	0
587	20240226	102300	231300	28000	28000	28000	28000	0
588	20240226	102200	231300	28000	28000	28000	28000	0
589	20240226	102100	231300	28000	28000	28000	28000	0
590	20240226	102000	231300	28000	28000	28000	28000	0
591	20240226	101900	231300	28000	28000	28000	28000	0
592	20240226	101800	231300	28000	28000	28000	28000	0
593	20240226	101700	231300	28000	28000	28000	28000	0
594	20240226	101600	231300	28000	28000	28000	28000	0
595	20240226	101500	231300	28000	28000	28000	28000	1
596	20240226	101400	203300	28000	28000	28000	28000	0
597	20240226	101300	203300	28000	28000	28000	28000	0
598	20240226	101200	203300	28000	28000	28000	28000	0
599	20240226	101100	203300	28000	28000	28000	28000	0
600	20240226	101000	203300	28000	28000	28000	28000	0
601	20240226	100900	203300	28000	28000	28000	28000	0
602	20240226	100800	203300	28000	28000	28000	28000	0
603	20240226	100700	203300	28000	28000	28000	28000	0
604	20240226	100600	203300	28000	28000	28000	28000	0
605	20240226	100500	203300	28000	28000	28000	28000	0
606	20240226	100400	203300	28000	28000	28000	28000	0
607	20240226	100300	203300	28000	28000	28000	28000	0
608	20240226	100200	203300	28000	28000	28000	28000	0
609	20240226	100100	203300	28000	28000	28000	28000	0
610	20240226	100000	203300	28000	28000	28000	28000	0
611	20240226	095900	203300	28000	28000	28000	28000	0
612	20240226	095800	203300	28000	28000	28000	28000	0
613	20240226	095700	203300	28000	28000	28000	28000	0
614	20240226	095600	203300	28000	28000	28000	28000	0
615	20240226	095500	203300	28000	28000	28000	28000	0
616	20240226	095400	203300	28000	28000	28000	28000	0
617	20240226	095300	203300	28000	28000	28000	28000	0
618	20240226	095200	203300	28000	28000	28000	28000	0
619	20240226	095100	203300	28000	28000	28000	28000	0
620	20240226	095000	203300	28000	28000	28000	28000	0
621	20240226	094900	203300	28000	28800	28800	28000	2
622	20240226	094800	146500	29000	29000	29000	29000	0
623	20240226	094700	146500	29000	29000	29000	29000	0
624	20240226	094600	146500	29000	29000	29000	29000	0
625	20240226	094500	146500	29000	29000	29000	29000	0
626	20240226	094400	146500	29000	29000	29000	29000	0
627	20240226	094300	146500	29000	29000	29000	29000	0
628	20240226	094200	146500	29000	29000	29000	29000	0
629	20240226	094100	146500	29000	30000	30000	29000	2
630	20240226	094000	87500	30500	30500	30500	30500	0
631	20240226	093900	87500	30500	30500	30500	30500	0
632	20240226	093800	87500	30500	30500	30500	30500	1
633	20240226	093700	57000	29000	29000	29000	29000	0
634	20240226	093600	57000	29000	29000	29000	29000	0
635	20240226	093500	57000	29000	29000	29000	29000	0
636	20240226	093400	57000	29000	29000	29000	29000	1
637	20240226	093300	28000	28000	28000	28000	28000	1
638	20240226	093200	0	26950	26950	26950	26950	0
639	20240226	093100	0	26950	26950	26950	26950	0
640	20240226	093000	0	26950	26950	26950	26950	0
641	20240226	092900	0	26950	26950	26950	26950	0
642	20240226	092800	0	26950	26950	26950	26950	0
643	20240226	092700	0	26950	26950	26950	26950	0
644	20240226	092600	0	26950	26950	26950	26950	0
645	20240226	092500	0	26950	26950	26950	26950	0
646	20240226	092400	0	26950	26950	26950	26950	0
647	20240226	092300	0	26950	26950	26950	26950	0
648	20240226	092200	0	26950	26950	26950	26950	0
649	20240226	092100	0	26950	26950	26950	26950	0
650	20240226	092000	0	26950	26950	26950	26950	0
651	20240226	091900	0	26950	26950	26950	26950	0
652	20240226	091800	0	26950	26950	26950	26950	0
653	20240226	091700	0	26950	26950	26950	26950	0
654	20240226	091600	0	26950	26950	26950	26950	0
655	20240226	091500	0	26950	26950	26950	26950	0
656	20240226	091400	0	26950	26950	26950	26950	0
657	20240226	091300	0	26950	26950	26950	26950	0
658	20240226	091200	0	26950	26950	26950	26950	0
659	20240226	091100	0	26950	26950	26950	26950	0
660	20240226	091000	0	26950	26950	26950	26950	0
661	20240226	090900	0	26950	26950	26950	26950	0
662	20240226	090800	0	26950	26950	26950	26950	0
663	20240226	090700	0	26950	26950	26950	26950	0
664	20240226	090600	0	26950	26950	26950	26950	0
665	20240226	090500	0	26950	26950	26950	26950	0
666	20240226	090400	0	26950	26950	26950	26950	0
667	20240226	090300	0	26950	26950	26950	26950	0
668	20240226	090200	0	26950	26950	26950	26950	0
669	20240226	090100	0	26950	26950	26950	26950	0
670	20240226	090000	0	26950	26950	26950	26950	0