KissMeData/001460/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	183400	40149500	408000	408000	408000	408000	11
3	20240221	183300	40149500	408000	408000	408000	408000	0
4	20240221	183200	40149500	408000	408000	408000	408000	0
5	20240221	183100	40149500	408000	408000	408000	408000	0
6	20240221	183000	40149500	408000	408000	408000	408000	0
7	20240221	182900	40149500	408000	408000	408000	408000	0
8	20240221	182800	40149500	408000	408000	408000	408000	0
9	20240221	182700	40149500	408000	408000	408000	408000	0
10	20240221	182600	40149500	408000	408000	408000	408000	0
11	20240221	182500	40149500	408000	408000	408000	408000	0
12	20240221	182400	40149500	408000	408000	408000	408000	0
13	20240221	182300	40149500	408000	408000	408000	408000	0
14	20240221	182200	40149500	408000	408000	408000	408000	0
15	20240221	182100	40149500	408000	408000	408000	408000	0
16	20240221	182000	40149500	408000	408000	408000	408000	0
17	20240221	181900	40149500	408000	408000	408000	408000	0
18	20240221	181800	40149500	408000	408000	408000	408000	0
19	20240221	181700	40149500	408000	408000	408000	408000	0
20	20240221	181600	40149500	408000	408000	408000	408000	0
21	20240221	181500	40149500	408000	408000	408000	408000	0
22	20240221	181400	40149500	408000	408000	408000	408000	0
23	20240221	181300	40149500	408000	408000	408000	408000	0
24	20240221	181200	40149500	408000	408000	408000	408000	0
25	20240221	181100	40149500	408000	408000	408000	408000	0
26	20240221	181000	40149500	408000	408000	408000	408000	0
27	20240221	180900	40149500	408000	408000	408000	408000	0
28	20240221	180800	40149500	408000	408000	408000	408000	0
29	20240221	180700	40149500	408000	408000	408000	408000	0
30	20240221	180600	40149500	408000	408000	408000	408000	0
31	20240221	180500	40149500	408000	408000	408000	408000	0
32	20240221	180400	40149500	408000	408000	408000	408000	11
33	20240221	180300	40149500	408000	408000	408000	408000	0
34	20240221	180200	40149500	408000	408000	408000	408000	0
35	20240221	180100	40149500	408000	408000	408000	408000	0
36	20240221	180000	40149500	408000	408000	408000	408000	0
37	20240221	175900	40149500	408000	408000	408000	408000	0
38	20240221	175800	40149500	408000	408000	408000	408000	0
39	20240221	175700	40149500	408000	408000	408000	408000	0
40	20240221	175600	40149500	408000	408000	408000	408000	0
41	20240221	175500	40149500	408000	408000	408000	408000	0
42	20240221	175400	40149500	408000	408000	408000	408000	0
43	20240221	175300	40149500	408000	408000	408000	408000	0
44	20240221	175200	40149500	408000	408000	408000	408000	0
45	20240221	175100	40149500	408000	408000	408000	408000	0
46	20240221	175000	40149500	408000	408000	408000	408000	0
47	20240221	174900	40149500	408000	408000	408000	408000	0
48	20240221	174800	40149500	408000	408000	408000	408000	0
49	20240221	174700	40149500	408000	408000	408000	408000	0
50	20240221	174600	40149500	408000	408000	408000	408000	0
51	20240221	174500	40149500	408000	408000	408000	408000	0
52	20240221	174400	40149500	408000	408000	408000	408000	0
53	20240221	174300	40149500	408000	408000	408000	408000	0
54	20240221	174200	40149500	408000	408000	408000	408000	0
55	20240221	174100	40149500	408000	408000	408000	408000	0
56	20240221	174000	40149500	408000	408000	408000	408000	0
57	20240221	173900	40149500	408000	408000	408000	408000	0
58	20240221	173800	40149500	408000	408000	408000	408000	0
59	20240221	173700	40149500	408000	408000	408000	408000	0
60	20240221	173600	40149500	408000	408000	408000	408000	0
61	20240221	173500	40149500	408000	408000	408000	408000	0
62	20240221	173400	40149500	408000	408000	408000	408000	11
63	20240221	173300	40149500	408000	408000	408000	408000	0
64	20240221	173200	40149500	408000	408000	408000	408000	0
65	20240221	173100	40149500	408000	408000	408000	408000	0
66	20240221	173000	40149500	408000	408000	408000	408000	0
67	20240221	172900	40149500	408000	408000	408000	408000	0
68	20240221	172800	40149500	408000	408000	408000	408000	0
69	20240221	172700	40149500	408000	408000	408000	408000	0
70	20240221	172600	40149500	408000	408000	408000	408000	0
71	20240221	172500	40149500	408000	408000	408000	408000	0
72	20240221	172400	40149500	408000	408000	408000	408000	0
73	20240221	172300	40149500	408000	408000	408000	408000	0
74	20240221	172200	40149500	408000	408000	408000	408000	0
75	20240221	172100	40149500	408000	408000	408000	408000	0
76	20240221	172000	40149500	408000	408000	408000	408000	0
77	20240221	171900	40149500	408000	408000	408000	408000	0
78	20240221	171800	40149500	408000	408000	408000	408000	0
79	20240221	171700	40149500	408000	408000	408000	408000	0
80	20240221	171600	40149500	408000	408000	408000	408000	0
81	20240221	171500	40149500	408000	408000	408000	408000	0
82	20240221	171400	40149500	408000	408000	408000	408000	0
83	20240221	171300	40149500	408000	408000	408000	408000	0
84	20240221	171200	40149500	408000	408000	408000	408000	0
85	20240221	171100	40149500	408000	408000	408000	408000	0
86	20240221	171000	40149500	408000	408000	408000	408000	0
87	20240221	170900	40149500	408000	408000	408000	408000	0
88	20240221	170800	40149500	408000	408000	408000	408000	0
89	20240221	170700	40149500	408000	408000	408000	408000	0
90	20240221	170600	40149500	408000	408000	408000	408000	0
91	20240221	170500	40149500	408000	408000	408000	408000	0
92	20240221	170400	40149500	408000	408000	408000	408000	11
93	20240221	170300	40149500	408000	408000	408000	408000	0
94	20240221	170200	40149500	408000	408000	408000	408000	0
95	20240221	170100	40149500	408000	408000	408000	408000	0
96	20240221	170000	40149500	408000	408000	408000	408000	0
97	20240221	165900	40149500	408000	408000	408000	408000	0
98	20240221	165800	40149500	408000	408000	408000	408000	0
99	20240221	165700	40149500	408000	408000	408000	408000	0
100	20240221	165600	40149500	408000	408000	408000	408000	0
101	20240221	165500	40149500	408000	408000	408000	408000	0
102	20240221	165400	40149500	408000	408000	408000	408000	0
103	20240221	165300	40149500	408000	408000	408000	408000	0
104	20240221	165200	40149500	408000	408000	408000	408000	0
105	20240221	165100	40149500	408000	408000	408000	408000	0
106	20240221	165000	40149500	408000	408000	408000	408000	0
107	20240221	164900	40149500	408000	408000	408000	408000	0
108	20240221	164800	40149500	408000	408000	408000	408000	0
109	20240221	164700	40149500	408000	408000	408000	408000	0
110	20240221	164600	40149500	408000	408000	408000	408000	0
111	20240221	164500	40149500	408000	408000	408000	408000	0
112	20240221	164400	40149500	408000	408000	408000	408000	0
113	20240221	164300	40149500	408000	408000	408000	408000	0
114	20240221	164200	40149500	408000	408000	408000	408000	0
115	20240221	164100	40149500	408000	408000	408000	408000	0
116	20240221	164000	40149500	408000	408000	408000	408000	0
117	20240221	163900	40149500	408000	408000	408000	408000	0
118	20240221	163800	40149500	408000	408000	408000	408000	0
119	20240221	163700	40149500	408000	408000	408000	408000	0
120	20240221	163600	40149500	408000	408000	408000	408000	0
121	20240221	163500	40149500	408000	408000	408000	408000	0
122	20240221	163400	40149500	408000	408000	408000	408000	11
123	20240221	163300	40149500	408000	408000	408000	408000	0
124	20240221	163200	40149500	408000	408000	408000	408000	0
125	20240221	163100	40149500	408000	408000	408000	408000	0
126	20240221	163000	40149500	408000	408000	408000	408000	0
127	20240221	162900	40149500	408000	408000	408000	408000	0
128	20240221	162800	40149500	408000	408000	408000	408000	0
129	20240221	162700	40149500	408000	408000	408000	408000	0
130	20240221	162600	40149500	408000	408000	408000	408000	0
131	20240221	162500	40149500	408000	408000	408000	408000	0
132	20240221	162400	40149500	408000	408000	408000	408000	0
133	20240221	162300	40149500	408000	408000	408000	408000	0
134	20240221	162200	40149500	408000	408000	408000	408000	0
135	20240221	162100	40149500	408000	408000	408000	408000	0
136	20240221	162000	40149500	408000	408000	408000	408000	0
137	20240221	161900	40149500	408000	408000	408000	408000	0
138	20240221	161800	40149500	408000	408000	408000	408000	0
139	20240221	161700	40149500	408000	408000	408000	408000	0
140	20240221	161600	40149500	408000	408000	408000	408000	0
141	20240221	161500	40149500	408000	408000	408000	408000	0
142	20240221	161400	40149500	408000	408000	408000	408000	0
143	20240221	161300	40149500	408000	408000	408000	408000	0
144	20240221	161200	40149500	408000	408000	408000	408000	0
145	20240221	161100	40149500	408000	408000	408000	408000	0
146	20240221	161000	40149500	408000	408000	408000	408000	0
147	20240221	160900	40149500	408000	408000	408000	408000	0
148	20240221	160800	40149500	408000	408000	408000	408000	0
149	20240221	160700	40149500	408000	408000	408000	408000	0
150	20240221	160600	40149500	408000	408000	408000	408000	0
151	20240221	160500	40149500	408000	408000	408000	408000	0
152	20240221	160400	40149500	408000	408000	408000	408000	11
153	20240221	160300	40149500	408000	408000	408000	408000	0
154	20240221	160200	40149500	408000	408000	408000	408000	0
155	20240221	160100	40149500	408000	408000	408000	408000	0
156	20240221	160000	40149500	408000	408000	408000	408000	0
157	20240221	155900	40149500	408000	408000	408000	408000	0
158	20240221	155800	40149500	408000	408000	408000	408000	0
159	20240221	155700	40149500	408000	408000	408000	408000	0
160	20240221	155600	40149500	408000	408000	408000	408000	0
161	20240221	155500	40149500	408000	408000	408000	408000	0
162	20240221	155400	40149500	408000	408000	408000	408000	0
163	20240221	155300	40149500	408000	408000	408000	408000	0
164	20240221	155200	40149500	408000	408000	408000	408000	0
165	20240221	155100	40149500	408000	408000	408000	408000	0
166	20240221	155000	40149500	408000	408000	408000	408000	0
167	20240221	154900	40149500	408000	408000	408000	408000	0
168	20240221	154800	40149500	408000	408000	408000	408000	0
169	20240221	154700	40149500	408000	408000	408000	408000	0
170	20240221	154600	40149500	408000	408000	408000	408000	0
171	20240221	154500	40149500	408000	408000	408000	408000	0
172	20240221	154400	40149500	408000	408000	408000	408000	0
173	20240221	154300	40149500	408000	408000	408000	408000	0
174	20240221	154200	40149500	408000	408000	408000	408000	0
175	20240221	154100	40149500	408000	408000	408000	408000	0
176	20240221	154000	40149500	408000	408000	408000	408000	0
177	20240221	153900	40149500	408000	408000	408000	408000	0
178	20240221	153800	40149500	408000	408000	408000	408000	0
179	20240221	153700	40149500	408000	408000	408000	408000	0
180	20240221	153600	40149500	408000	408000	408000	408000	0
181	20240221	153500	40149500	408000	408000	408000	408000	0
182	20240221	153400	40149500	408000	408000	408000	408000	11
183	20240221	153300	40149500	408000	408000	408000	408000	0
184	20240221	153200	40149500	408000	408000	408000	408000	0
185	20240221	153100	40149500	408000	408000	408000	408000	0
186	20240221	153000	40149500	408000	408000	408000	408000	11
187	20240221	152900	35661500	407500	407500	407500	407500	0
188	20240221	152800	35661500	407500	407500	407500	407500	0
189	20240221	152700	35661500	407500	407500	407500	407500	0
190	20240221	152600	35661500	407500	407500	407500	407500	0
191	20240221	152500	35661500	407500	407500	407500	407500	0
192	20240221	152400	35661500	407500	407500	407500	407500	0
193	20240221	152300	35661500	407500	407500	407500	407500	0
194	20240221	152200	35661500	407500	407500	407500	407500	0
195	20240221	152100	35661500	407500	407500	407500	407500	0
196	20240221	152000	35661500	407500	407500	407500	407500	0
197	20240221	151900	35661500	407500	407500	407500	407500	0
198	20240221	151800	35661500	407500	407500	407500	407500	0
199	20240221	151700	35661500	407500	407500	407500	407500	1
200	20240221	151600	35254000	407500	407500	407500	407500	0
201	20240221	151500	35254000	407500	407500	407500	407500	0
202	20240221	151400	35254000	407500	407500	407500	407500	0
203	20240221	151300	35254000	407500	407500	407500	407500	0
204	20240221	151200	35254000	407500	407500	407500	407500	0
205	20240221	151100	35254000	407500	407500	407500	407500	0
206	20240221	151000	35254000	407500	408000	408000	407500	3
207	20240221	150900	34030500	407500	407500	407500	407500	0
208	20240221	150800	34030500	407500	407500	407500	407500	0
209	20240221	150700	34030500	407500	407500	407500	407500	0
210	20240221	150600	34030500	407500	407500	407500	407500	0
211	20240221	150500	34030500	407500	407500	407500	407500	0
212	20240221	150400	34030500	407500	407500	407500	407500	0
213	20240221	150300	34030500	407500	407500	407500	407500	0
214	20240221	150200	34030500	407500	407500	407500	407500	0
215	20240221	150100	34030500	407500	407500	407500	407500	0
216	20240221	150000	34030500	407500	410000	410000	407500	2
217	20240221	145900	33213000	408000	408000	408000	408000	0
218	20240221	145800	33213000	408000	408000	408000	408000	0
219	20240221	145700	33213000	408000	408000	408000	408000	0
220	20240221	145600	33213000	408000	408000	408000	408000	0
221	20240221	145500	33213000	408000	408000	408000	408000	0
222	20240221	145400	33213000	408000	408000	408000	408000	0
223	20240221	145300	33213000	408000	408000	408000	408000	0
224	20240221	145200	33213000	408000	408000	408000	408000	0
225	20240221	145100	33213000	408000	408000	408000	408000	0
226	20240221	145000	33213000	408000	408000	408000	408000	0
227	20240221	144900	33213000	408000	408000	408000	408000	3
228	20240221	144800	31989000	408000	408000	408000	408000	0
229	20240221	144700	31989000	408000	408000	408000	408000	0
230	20240221	144600	31989000	408000	408000	408000	408000	3
231	20240221	144500	30765000	407500	407500	407500	407500	0
232	20240221	144400	30765000	407500	407500	407500	407500	0
233	20240221	144300	30765000	407500	407500	407500	407500	2
234	20240221	144200	29950000	407500	407500	407500	407500	0
235	20240221	144100	29950000	407500	407500	407500	407500	0
236	20240221	144000	29950000	407500	407500	407500	407500	0
237	20240221	143900	29950000	407500	407500	407500	407500	0
238	20240221	143800	29950000	407500	407500	407500	407500	0
239	20240221	143700	29950000	407500	407500	407500	407500	0
240	20240221	143600	29950000	407500	407500	407500	407500	0
241	20240221	143500	29950000	407500	407500	407500	407500	0
242	20240221	143400	29950000	407500	407500	407500	407500	0
243	20240221	143300	29950000	407500	407500	407500	407500	0
244	20240221	143200	29950000	407500	407500	407500	407500	0
245	20240221	143100	29950000	407500	407500	407500	407500	0
246	20240221	143000	29950000	407500	407500	407500	407500	0
247	20240221	142900	29950000	407500	407500	407500	407500	1
248	20240221	142800	29542500	407000	407000	407000	407000	0
249	20240221	142700	29542500	407000	407000	407000	407000	0
250	20240221	142600	29542500	407000	407000	407000	407000	0
251	20240221	142500	29542500	407000	407000	407000	407000	0
252	20240221	142400	29542500	407000	407000	407000	407000	0
253	20240221	142300	29542500	407000	407000	407000	407000	0
254	20240221	142200	29542500	407000	407000	407000	407000	0
255	20240221	142100	29542500	407000	407000	407000	407000	0
256	20240221	142000	29542500	407000	407000	407000	407000	0
257	20240221	141900	29542500	407000	407000	407000	407000	0
258	20240221	141800	29542500	407000	407000	407000	407000	0
259	20240221	141700	29542500	407000	407000	407000	407000	0
260	20240221	141600	29542500	407000	407000	407000	407000	0
261	20240221	141500	29542500	407000	407000	407000	407000	0
262	20240221	141400	29542500	407000	409000	409000	407000	20
263	20240221	141300	21384000	409500	409500	409500	409500	0
264	20240221	141200	21384000	409500	409500	409500	409500	1
265	20240221	141100	20974500	409000	409000	409000	409000	0
266	20240221	141000	20974500	409000	409000	409000	409000	1
267	20240221	140900	20565500	409500	409500	409500	409500	1
268	20240221	140800	20156000	409000	409000	409000	409000	1
269	20240221	140700	19747000	409000	409000	409000	409000	1
270	20240221	140600	19338000	409500	409500	409500	409500	0
271	20240221	140500	19338000	409500	409500	409500	409500	1
272	20240221	140400	18928500	409500	409500	409500	409500	0
273	20240221	140300	18928500	409500	409500	409500	409500	0
274	20240221	140200	18928500	409500	409500	409500	409500	1
275	20240221	140100	18519000	409500	409500	409500	409500	0
276	20240221	140000	18519000	409500	409500	409500	409500	0
277	20240221	135900	18519000	409500	409500	409500	409500	0
278	20240221	135800	18519000	409500	409500	409500	409500	1
279	20240221	135700	18109500	409500	409500	409500	409500	1
280	20240221	135600	17700000	411500	411500	411500	411500	0
281	20240221	135500	17700000	411500	411500	411500	411500	0
282	20240221	135400	17700000	411500	411500	411500	411500	0
283	20240221	135300	17700000	411500	411500	411500	411500	0
284	20240221	135200	17700000	411500	411500	411500	411500	0
285	20240221	135100	17700000	411500	411500	411500	411500	0
286	20240221	135000	17700000	411500	411500	411500	411500	0
287	20240221	134900	17700000	411500	411500	411500	411500	0
288	20240221	134800	17700000	411500	411500	411500	411500	0
289	20240221	134700	17700000	411500	411500	411500	411500	0
290	20240221	134600	17700000	411500	411500	411500	411500	0
291	20240221	134500	17700000	411500	411500	411500	411500	0
292	20240221	134400	17700000	411500	411500	411500	411500	0
293	20240221	134300	17700000	411500	411500	411500	411500	0
294	20240221	134200	17700000	411500	411500	411500	411500	0
295	20240221	134100	17700000	411500	411500	411500	411500	0
296	20240221	134000	17700000	411500	411500	411500	411500	0
297	20240221	133900	17700000	411500	411500	411500	411500	0
298	20240221	133800	17700000	411500	411500	411500	411500	0
299	20240221	133700	17700000	411500	411500	411500	411500	0
300	20240221	133600	17700000	411500	411500	411500	411500	0
301	20240221	133500	17700000	411500	411500	411500	411500	0
302	20240221	133400	17700000	411500	411500	411500	411500	0
303	20240221	133300	17700000	411500	411500	411500	411500	0
304	20240221	133200	17700000	411500	411500	411500	411500	0
305	20240221	133100	17700000	411500	411500	411500	411500	0
306	20240221	133000	17700000	411500	411500	411500	411500	0
307	20240221	132900	17700000	411500	411500	411500	411500	0
308	20240221	132800	17700000	411500	411500	411500	411500	0
309	20240221	132700	17700000	411500	411500	411500	411500	0
310	20240221	132600	17700000	411500	411500	411500	411500	0
311	20240221	132500	17700000	411500	411500	411500	411500	0
312	20240221	132400	17700000	411500	411500	411500	411500	0
313	20240221	132300	17700000	411500	411500	411500	411500	0
314	20240221	132200	17700000	411500	411500	411500	411500	0
315	20240221	132100	17700000	411500	411500	411500	411500	0
316	20240221	132000	17700000	411500	411500	411500	411500	0
317	20240221	131900	17700000	411500	411500	411500	411500	0
318	20240221	131800	17700000	411500	411500	411500	411500	0
319	20240221	131700	17700000	411500	411500	411500	411500	0
320	20240221	131600	17700000	411500	411500	411500	411500	0
321	20240221	131500	17700000	411500	411500	411500	411500	0
322	20240221	131400	17700000	411500	411500	411500	411500	0
323	20240221	131300	17700000	411500	411500	411500	411500	0
324	20240221	131200	17700000	411500	411500	411500	411500	0
325	20240221	131100	17700000	411500	411500	411500	411500	0
326	20240221	131000	17700000	411500	411500	411500	411500	0
327	20240221	130900	17700000	411500	411500	411500	411500	0
328	20240221	130800	17700000	411500	411500	411500	411500	0
329	20240221	130700	17700000	411500	411500	411500	411500	0
330	20240221	130600	17700000	411500	411500	411500	411500	0
331	20240221	130500	17700000	411500	411500	411500	411500	0
332	20240221	130400	17700000	411500	411500	411500	411500	0
333	20240221	130300	17700000	411500	411500	411500	411500	0
334	20240221	130200	17700000	411500	411500	411500	411500	0
335	20240221	130100	17700000	411500	411500	411500	411500	0
336	20240221	130000	17700000	411500	411500	411500	411500	1
337	20240221	125900	17288500	409500	409500	409500	409500	0
338	20240221	125800	17288500	409500	409500	409500	409500	0
339	20240221	125700	17288500	409500	409500	409500	409500	0
340	20240221	125600	17288500	409500	409500	409500	409500	0
341	20240221	125500	17288500	409500	409500	409500	409500	0
342	20240221	125400	17288500	409500	409500	409500	409500	0
343	20240221	125300	17288500	409500	409500	409500	409500	0
344	20240221	125200	17288500	409500	409500	409500	409500	0
345	20240221	125100	17288500	409500	409500	409500	409500	0
346	20240221	125000	17288500	409500	409500	409500	409500	0
347	20240221	124900	17288500	409500	409500	409500	409500	0
348	20240221	124800	17288500	409500	409500	409500	409500	0
349	20240221	124700	17288500	409500	409500	409500	409500	0
350	20240221	124600	17288500	409500	409500	409500	409500	3
351	20240221	124500	16060000	409500	409500	409500	409500	0
352	20240221	124400	16060000	409500	410000	410000	409500	7
353	20240221	124300	13191000	411000	411000	411000	411000	0
354	20240221	124200	13191000	411000	411000	411000	411000	0
355	20240221	124100	13191000	411000	411000	411000	411000	0
356	20240221	124000	13191000	411000	411000	411000	411000	0
357	20240221	123900	13191000	411000	411000	411000	411000	0
358	20240221	123800	13191000	411000	411000	411000	411000	0
359	20240221	123700	13191000	411000	411000	411000	411000	0
360	20240221	123600	13191000	411000	411000	411000	411000	0
361	20240221	123500	13191000	411000	411000	411000	411000	0
362	20240221	123400	13191000	411000	411000	411000	411000	0
363	20240221	123300	13191000	411000	411000	411000	411000	2
364	20240221	123200	12369000	411000	411000	411000	411000	0
365	20240221	123100	12369000	411000	411000	411000	411000	0
366	20240221	123000	12369000	411000	411000	411000	411000	0
367	20240221	122900	12369000	411000	411000	411000	411000	0
368	20240221	122800	12369000	411000	411000	411000	411000	0
369	20240221	122700	12369000	411000	411000	411000	411000	0
370	20240221	122600	12369000	411000	411000	411000	411000	0
371	20240221	122500	12369000	411000	411000	411000	411000	0
372	20240221	122400	12369000	411000	411000	411000	411000	0
373	20240221	122300	12369000	411000	411000	411000	411000	0
374	20240221	122200	12369000	411000	411000	411000	411000	0
375	20240221	122100	12369000	411000	411000	411000	411000	0
376	20240221	122000	12369000	411000	411000	411000	411000	0
377	20240221	121900	12369000	411000	411000	411000	411000	0
378	20240221	121800	12369000	411000	411000	411000	411000	0
379	20240221	121700	12369000	411000	411000	411000	411000	0
380	20240221	121600	12369000	411000	411000	411000	411000	0
381	20240221	121500	12369000	411000	411000	411000	411000	0
382	20240221	121400	12369000	411000	411000	411000	411000	0
383	20240221	121300	12369000	411000	411000	411000	411000	0
384	20240221	121200	12369000	411000	411000	411000	411000	0
385	20240221	121100	12369000	411000	411000	411000	411000	0
386	20240221	121000	12369000	411000	411000	411000	411000	0
387	20240221	120900	12369000	411000	411000	411000	411000	0
388	20240221	120800	12369000	411000	411000	411000	411000	0
389	20240221	120700	12369000	411000	411000	411000	411000	0
390	20240221	120600	12369000	411000	411000	411000	411000	0
391	20240221	120500	12369000	411000	411000	411000	411000	0
392	20240221	120400	12369000	411000	411000	411000	411000	0
393	20240221	120300	12369000	411000	411000	411000	411000	0
394	20240221	120200	12369000	411000	411000	411000	411000	0
395	20240221	120100	12369000	411000	411000	411000	411000	1
396	20240221	120000	11958000	410500	410500	410500	410000	5
397	20240221	115900	9906000	411000	411000	411000	411000	0
398	20240221	115800	9906000	411000	411000	411000	411000	0
399	20240221	115700	9906000	411000	411000	411000	411000	0
400	20240221	115600	9906000	411000	411000	411000	411000	0
401	20240221	115500	9906000	411000	411000	411000	411000	1
402	20240221	115400	9495000	411000	411000	411000	411000	0
403	20240221	115300	9495000	411000	411000	411000	411000	0
404	20240221	115200	9495000	411000	411000	411000	411000	0
405	20240221	115100	9495000	411000	411000	411000	411000	0
406	20240221	115000	9495000	411000	411000	411000	411000	0
407	20240221	114900	9495000	411000	411000	411000	411000	0
408	20240221	114800	9495000	411000	411000	411000	411000	0
409	20240221	114700	9495000	411000	411000	411000	411000	0
410	20240221	114600	9495000	411000	411000	411000	411000	0
411	20240221	114500	9495000	411000	411000	411000	411000	0
412	20240221	114400	9495000	411000	411000	411000	411000	0
413	20240221	114300	9495000	411000	411000	411000	411000	0
414	20240221	114200	9495000	411000	411000	411000	411000	0
415	20240221	114100	9495000	411000	411000	411000	411000	0
416	20240221	114000	9495000	411000	411000	411000	411000	0
417	20240221	113900	9495000	411000	411000	411000	411000	0
418	20240221	113800	9495000	411000	411000	411000	411000	1
419	20240221	113700	9084000	411000	412500	412500	411000	4
420	20240221	113600	7438500	414000	414000	414000	414000	0
421	20240221	113500	7438500	414000	414000	414000	414000	0
422	20240221	113400	7438500	414000	414000	414000	414000	0
423	20240221	113300	7438500	414000	414000	414000	414000	0
424	20240221	113200	7438500	414000	414000	414000	414000	0
425	20240221	113100	7438500	414000	414000	414000	414000	0
426	20240221	113000	7438500	414000	414000	414000	414000	0
427	20240221	112900	7438500	414000	414000	414000	414000	1
428	20240221	112800	7024500	414500	414500	414500	414500	0
429	20240221	112700	7024500	414500	414500	414500	414500	0
430	20240221	112600	7024500	414500	414500	414500	414500	0
431	20240221	112500	7024500	414500	414500	414500	414500	0
432	20240221	112400	7024500	414500	414500	414500	414500	0
433	20240221	112300	7024500	414500	414500	414500	414500	0
434	20240221	112200	7024500	414500	414500	414500	414500	0
435	20240221	112100	7024500	414500	414500	414500	414500	0
436	20240221	112000	7024500	414500	414500	414500	414500	0
437	20240221	111900	7024500	414500	414500	414500	414500	0
438	20240221	111800	7024500	414500	414500	414500	414500	0
439	20240221	111700	7024500	414500	414500	414500	414500	0
440	20240221	111600	7024500	414500	414500	414500	414500	1
441	20240221	111500	6610000	411500	411500	411500	411500	0
442	20240221	111400	6610000	411500	411500	411500	411500	0
443	20240221	111300	6610000	411500	411500	411500	411500	0
444	20240221	111200	6610000	411500	411500	411500	411500	0
445	20240221	111100	6610000	411500	411500	411500	411500	0
446	20240221	111000	6610000	411500	411500	411500	411500	0
447	20240221	110900	6610000	411500	411500	411500	411500	0
448	20240221	110800	6610000	411500	411500	411500	411500	0
449	20240221	110700	6610000	411500	411500	411500	411500	0
450	20240221	110600	6610000	411500	411500	411500	411500	0
451	20240221	110500	6610000	411500	411500	411500	411500	0
452	20240221	110400	6610000	411500	411500	411500	411500	0
453	20240221	110300	6610000	411500	411500	411500	411500	1
454	20240221	110200	6198500	411000	411000	411000	411000	0
455	20240221	110100	6198500	411000	411000	411000	411000	0
456	20240221	110000	6198500	411000	411000	411000	411000	0
457	20240221	105900	6198500	411000	411000	411000	411000	0
458	20240221	105800	6198500	411000	411000	411000	411000	0
459	20240221	105700	6198500	411000	411000	411000	411000	0
460	20240221	105600	6198500	411000	411000	411000	411000	0
461	20240221	105500	6198500	411000	411000	411000	411000	0
462	20240221	105400	6198500	411000	411000	411000	411000	0
463	20240221	105300	6198500	411000	411000	411000	411000	0
464	20240221	105200	6198500	411000	411000	411000	411000	0
465	20240221	105100	6198500	411000	411000	411000	411000	0
466	20240221	105000	6198500	411000	411000	411000	411000	0
467	20240221	104900	6198500	411000	411000	411000	411000	0
468	20240221	104800	6198500	411000	411000	411000	411000	0
469	20240221	104700	6198500	411000	411000	411000	411000	0
470	20240221	104600	6198500	411000	411000	411000	411000	0
471	20240221	104500	6198500	411000	411000	411000	411000	0
472	20240221	104400	6198500	411000	411000	411000	411000	0
473	20240221	104300	6198500	411000	411000	411000	411000	0
474	20240221	104200	6198500	411000	411000	411000	411000	0
475	20240221	104100	6198500	411000	411000	411000	411000	0
476	20240221	104000	6198500	411000	411000	411000	411000	0
477	20240221	103900	6198500	411000	411000	411000	411000	0
478	20240221	103800	6198500	411000	411000	411000	411000	0
479	20240221	103700	6198500	411000	411000	411000	411000	0
480	20240221	103600	6198500	411000	411000	411000	411000	0
481	20240221	103500	6198500	411000	411000	411000	411000	0
482	20240221	103400	6198500	411000	411000	411000	411000	0
483	20240221	103300	6198500	411000	411000	411000	411000	0
484	20240221	103200	6198500	411000	411000	411000	411000	0
485	20240221	103100	6198500	411000	412500	412500	411000	5
486	20240221	103000	4138500	412500	412500	412500	412500	0
487	20240221	102900	4138500	412500	412500	412500	412500	0
488	20240221	102800	4138500	412500	412500	412500	412500	0
489	20240221	102700	4138500	412500	412500	412500	412500	0
490	20240221	102600	4138500	412500	412500	412500	412500	0
491	20240221	102500	4138500	412500	412500	412500	412500	0
492	20240221	102400	4138500	412500	412500	412500	412500	2
493	20240221	102300	3313500	416000	416000	416000	416000	0
494	20240221	102200	3313500	416000	416000	416000	416000	0
495	20240221	102100	3313500	416000	416000	416000	416000	0
496	20240221	102000	3313500	416000	416000	416000	416000	0
497	20240221	101900	3313500	416000	416000	416000	416000	0
498	20240221	101800	3313500	416000	416000	416000	416000	0
499	20240221	101700	3313500	416000	416000	416000	416000	0
500	20240221	101600	3313500	416000	416000	416000	416000	0
501	20240221	101500	3313500	416000	416000	416000	416000	4
502	20240221	101400	1649500	410500	410500	410500	410500	0
503	20240221	101300	1649500	410500	410500	410500	410500	0
504	20240221	101200	1649500	410500	410500	410500	410500	0
505	20240221	101100	1649500	410500	410500	410500	410500	0
506	20240221	101000	1649500	410500	410500	410500	410500	0
507	20240221	100900	1649500	410500	410500	410500	410500	0
508	20240221	100800	1649500	410500	410500	410500	410500	0
509	20240221	100700	1649500	410500	410500	410500	410500	0
510	20240221	100600	1649500	410500	410500	410500	410500	0
511	20240221	100500	1649500	410500	410500	410500	410500	0
512	20240221	100400	1649500	410500	410500	410500	410500	0
513	20240221	100300	1649500	410500	410500	410500	410500	0
514	20240221	100200	1649500	410500	410500	410500	410500	0
515	20240221	100100	1649500	410500	410500	410500	410500	0
516	20240221	100000	1649500	410500	417500	417500	410500	4
517	20240221	095900	0	417500	417500	417500	417500	0
518	20240221	095800	0	417500	417500	417500	417500	0
519	20240221	095700	0	417500	417500	417500	417500	0
520	20240221	095600	0	417500	417500	417500	417500	0
521	20240221	095500	0	417500	417500	417500	417500	0
522	20240221	095400	0	417500	417500	417500	417500	0
523	20240221	095300	0	417500	417500	417500	417500	0
524	20240221	095200	0	417500	417500	417500	417500	0
525	20240221	095100	0	417500	417500	417500	417500	0
526	20240221	095000	0	417500	417500	417500	417500	0
527	20240221	094900	0	417500	417500	417500	417500	0
528	20240221	094800	0	417500	417500	417500	417500	0
529	20240221	094700	0	417500	417500	417500	417500	0
530	20240221	094600	0	417500	417500	417500	417500	0
531	20240221	094500	0	417500	417500	417500	417500	0
532	20240221	094400	0	417500	417500	417500	417500	0
533	20240221	094300	0	417500	417500	417500	417500	0
534	20240221	094200	0	417500	417500	417500	417500	0
535	20240221	094100	0	417500	417500	417500	417500	0
536	20240221	094000	0	417500	417500	417500	417500	0
537	20240221	093900	0	417500	417500	417500	417500	0
538	20240221	093800	0	417500	417500	417500	417500	0
539	20240221	093700	0	417500	417500	417500	417500	0
540	20240221	093600	0	417500	417500	417500	417500	0
541	20240221	093500	0	417500	417500	417500	417500	0
542	20240221	093400	0	417500	417500	417500	417500	0
543	20240221	093300	0	417500	417500	417500	417500	0
544	20240221	093200	0	417500	417500	417500	417500	0
545	20240221	093100	0	417500	417500	417500	417500	0
546	20240221	093000	0	417500	417500	417500	417500	0
547	20240221	092900	0	417500	417500	417500	417500	0
548	20240221	092800	0	417500	417500	417500	417500	0
549	20240221	092700	0	417500	417500	417500	417500	0
550	20240221	092600	0	417500	417500	417500	417500	0
551	20240221	092500	0	417500	417500	417500	417500	0
552	20240221	092400	0	417500	417500	417500	417500	0
553	20240221	092300	0	417500	417500	417500	417500	0
554	20240221	092200	0	417500	417500	417500	417500	0
555	20240221	092100	0	417500	417500	417500	417500	0
556	20240221	092000	0	417500	417500	417500	417500	0
557	20240221	091900	0	417500	417500	417500	417500	0
558	20240221	091800	0	417500	417500	417500	417500	0
559	20240221	091700	0	417500	417500	417500	417500	0
560	20240221	091600	0	417500	417500	417500	417500	0
561	20240221	091500	0	417500	417500	417500	417500	0
562	20240221	091400	0	417500	417500	417500	417500	0
563	20240221	091300	0	417500	417500	417500	417500	0
564	20240221	091200	0	417500	417500	417500	417500	0
565	20240221	091100	0	417500	417500	417500	417500	0
566	20240221	091000	0	417500	417500	417500	417500	0
567	20240221	090900	0	417500	417500	417500	417500	0
568	20240221	090800	0	417500	417500	417500	417500	0
569	20240221	090700	0	417500	417500	417500	417500	0
570	20240221	090600	0	417500	417500	417500	417500	0
571	20240221	090500	0	417500	417500	417500	417500	0
572	20240221	090400	0	417500	417500	417500	417500	0
573	20240221	090300	0	417500	417500	417500	417500	0
574	20240221	090200	0	417500	417500	417500	417500	0
575	20240221	090100	0	417500	417500	417500	417500	0
576	20240221	090000	0	417500	417500	417500	417500	0