KissMeData/001460/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183400	227080250	27550	27550	27550	27550	256
3	20250224	183300	227080250	27550	27550	27550	27550	0
4	20250224	183200	227080250	27550	27550	27550	27550	0
5	20250224	183100	227080250	27550	27550	27550	27550	0
6	20250224	183000	227080250	27550	27550	27550	27550	0
7	20250224	182900	227080250	27550	27550	27550	27550	0
8	20250224	182800	227080250	27550	27550	27550	27550	0
9	20250224	182700	227080250	27550	27550	27550	27550	0
10	20250224	182600	227080250	27550	27550	27550	27550	0
11	20250224	182500	227080250	27550	27550	27550	27550	0
12	20250224	182400	227080250	27550	27550	27550	27550	0
13	20250224	182300	227080250	27550	27550	27550	27550	0
14	20250224	182200	227080250	27550	27550	27550	27550	0
15	20250224	182100	227080250	27550	27550	27550	27550	0
16	20250224	182000	227080250	27550	27550	27550	27550	0
17	20250224	181900	227080250	27550	27550	27550	27550	0
18	20250224	181800	227080250	27550	27550	27550	27550	0
19	20250224	181700	227080250	27550	27550	27550	27550	0
20	20250224	181600	227080250	27550	27550	27550	27550	0
21	20250224	181500	227080250	27550	27550	27550	27550	0
22	20250224	181400	227080250	27550	27550	27550	27550	0
23	20250224	181300	227080250	27550	27550	27550	27550	0
24	20250224	181200	227080250	27550	27550	27550	27550	0
25	20250224	181100	227080250	27550	27550	27550	27550	0
26	20250224	181000	227080250	27550	27550	27550	27550	0
27	20250224	180900	227080250	27550	27550	27550	27550	0
28	20250224	180800	227080250	27550	27550	27550	27550	0
29	20250224	180700	227080250	27550	27550	27550	27550	0
30	20250224	180600	227080250	27550	27550	27550	27550	0
31	20250224	180500	227080250	27550	27550	27550	27550	0
32	20250224	180400	227080250	27550	27550	27550	27550	256
33	20250224	180300	227080250	27550	27550	27550	27550	0
34	20250224	180200	227080250	27550	27550	27550	27550	0
35	20250224	180100	227080250	27550	27550	27550	27550	0
36	20250224	180000	227080250	27550	27550	27550	27550	0
37	20250224	175900	227080250	27550	27550	27550	27550	0
38	20250224	175800	227080250	27550	27550	27550	27550	0
39	20250224	175700	227080250	27550	27550	27550	27550	0
40	20250224	175600	227080250	27550	27550	27550	27550	0
41	20250224	175500	227080250	27550	27550	27550	27550	0
42	20250224	175400	227080250	27550	27550	27550	27550	0
43	20250224	175300	227080250	27550	27550	27550	27550	0
44	20250224	175200	227080250	27550	27550	27550	27550	0
45	20250224	175100	227080250	27550	27550	27550	27550	0
46	20250224	175000	227080250	27550	27550	27550	27550	0
47	20250224	174900	227080250	27550	27550	27550	27550	0
48	20250224	174800	227080250	27550	27550	27550	27550	0
49	20250224	174700	227080250	27550	27550	27550	27550	0
50	20250224	174600	227080250	27550	27550	27550	27550	0
51	20250224	174500	227080250	27550	27550	27550	27550	0
52	20250224	174400	227080250	27550	27550	27550	27550	0
53	20250224	174300	227080250	27550	27550	27550	27550	0
54	20250224	174200	227080250	27550	27550	27550	27550	0
55	20250224	174100	227080250	27550	27550	27550	27550	0
56	20250224	174000	227080250	27550	27550	27550	27550	0
57	20250224	173900	227080250	27550	27550	27550	27550	0
58	20250224	173800	227080250	27550	27550	27550	27550	0
59	20250224	173700	227080250	27550	27550	27550	27550	0
60	20250224	173600	227080250	27550	27550	27550	27550	0
61	20250224	173500	227080250	27550	27550	27550	27550	0
62	20250224	173400	227080250	27550	27550	27550	27550	256
63	20250224	173300	227080250	27550	27550	27550	27550	0
64	20250224	173200	227080250	27550	27550	27550	27550	0
65	20250224	173100	227080250	27550	27550	27550	27550	0
66	20250224	173000	227080250	27550	27550	27550	27550	0
67	20250224	172900	227080250	27550	27550	27550	27550	0
68	20250224	172800	227080250	27550	27550	27550	27550	0
69	20250224	172700	227080250	27550	27550	27550	27550	0
70	20250224	172600	227080250	27550	27550	27550	27550	0
71	20250224	172500	227080250	27550	27550	27550	27550	0
72	20250224	172400	227080250	27550	27550	27550	27550	0
73	20250224	172300	227080250	27550	27550	27550	27550	0
74	20250224	172200	227080250	27550	27550	27550	27550	0
75	20250224	172100	227080250	27550	27550	27550	27550	0
76	20250224	172000	227080250	27550	27550	27550	27550	0
77	20250224	171900	227080250	27550	27550	27550	27550	0
78	20250224	171800	227080250	27550	27550	27550	27550	0
79	20250224	171700	227080250	27550	27550	27550	27550	0
80	20250224	171600	227080250	27550	27550	27550	27550	0
81	20250224	171500	227080250	27550	27550	27550	27550	0
82	20250224	171400	227080250	27550	27550	27550	27550	0
83	20250224	171300	227080250	27550	27550	27550	27550	0
84	20250224	171200	227080250	27550	27550	27550	27550	0
85	20250224	171100	227080250	27550	27550	27550	27550	0
86	20250224	171000	227080250	27550	27550	27550	27550	0
87	20250224	170900	227080250	27550	27550	27550	27550	0
88	20250224	170800	227080250	27550	27550	27550	27550	0
89	20250224	170700	227080250	27550	27550	27550	27550	0
90	20250224	170600	227080250	27550	27550	27550	27550	0
91	20250224	170500	227080250	27550	27550	27550	27550	0
92	20250224	170400	227080250	27550	27550	27550	27550	256
93	20250224	170300	227080250	27550	27550	27550	27550	0
94	20250224	170200	227080250	27550	27550	27550	27550	0
95	20250224	170100	227080250	27550	27550	27550	27550	0
96	20250224	170000	227080250	27550	27550	27550	27550	0
97	20250224	165900	227080250	27550	27550	27550	27550	0
98	20250224	165800	227080250	27550	27550	27550	27550	0
99	20250224	165700	227080250	27550	27550	27550	27550	0
100	20250224	165600	227080250	27550	27550	27550	27550	0
101	20250224	165500	227080250	27550	27550	27550	27550	0
102	20250224	165400	227080250	27550	27550	27550	27550	0
103	20250224	165300	227080250	27550	27550	27550	27550	0
104	20250224	165200	227080250	27550	27550	27550	27550	0
105	20250224	165100	227080250	27550	27550	27550	27550	0
106	20250224	165000	227080250	27550	27550	27550	27550	0
107	20250224	164900	227080250	27550	27550	27550	27550	0
108	20250224	164800	227080250	27550	27550	27550	27550	0
109	20250224	164700	227080250	27550	27550	27550	27550	0
110	20250224	164600	227080250	27550	27550	27550	27550	0
111	20250224	164500	227080250	27550	27550	27550	27550	0
112	20250224	164400	227080250	27550	27550	27550	27550	0
113	20250224	164300	227080250	27550	27550	27550	27550	0
114	20250224	164200	227080250	27550	27550	27550	27550	0
115	20250224	164100	227080250	27550	27550	27550	27550	0
116	20250224	164000	227080250	27550	27550	27550	27550	0
117	20250224	163900	227080250	27550	27550	27550	27550	0
118	20250224	163800	227080250	27550	27550	27550	27550	0
119	20250224	163700	227080250	27550	27550	27550	27550	0
120	20250224	163600	227080250	27550	27550	27550	27550	0
121	20250224	163500	227080250	27550	27550	27550	27550	0
122	20250224	163400	227080250	27550	27550	27550	27550	256
123	20250224	163300	227080250	27550	27550	27550	27550	0
124	20250224	163200	227080250	27550	27550	27550	27550	0
125	20250224	163100	227080250	27550	27550	27550	27550	0
126	20250224	163000	227080250	27550	27550	27550	27550	0
127	20250224	162900	227080250	27550	27550	27550	27550	0
128	20250224	162800	227080250	27550	27550	27550	27550	0
129	20250224	162700	227080250	27550	27550	27550	27550	0
130	20250224	162600	227080250	27550	27550	27550	27550	0
131	20250224	162500	227080250	27550	27550	27550	27550	0
132	20250224	162400	227080250	27550	27550	27550	27550	0
133	20250224	162300	227080250	27550	27550	27550	27550	0
134	20250224	162200	227080250	27550	27550	27550	27550	0
135	20250224	162100	227080250	27550	27550	27550	27550	0
136	20250224	162000	227080250	27550	27550	27550	27550	0
137	20250224	161900	227080250	27550	27550	27550	27550	0
138	20250224	161800	227080250	27550	27550	27550	27550	0
139	20250224	161700	227080250	27550	27550	27550	27550	0
140	20250224	161600	227080250	27550	27550	27550	27550	0
141	20250224	161500	227080250	27550	27550	27550	27550	0
142	20250224	161400	227080250	27550	27550	27550	27550	0
143	20250224	161300	227080250	27550	27550	27550	27550	0
144	20250224	161200	227080250	27550	27550	27550	27550	0
145	20250224	161100	227080250	27550	27550	27550	27550	0
146	20250224	161000	227080250	27550	27550	27550	27550	0
147	20250224	160900	227080250	27550	27550	27550	27550	0
148	20250224	160800	227080250	27550	27550	27550	27550	0
149	20250224	160700	227080250	27550	27550	27550	27550	0
150	20250224	160600	227080250	27550	27550	27550	27550	0
151	20250224	160500	227080250	27550	27550	27550	27550	0
152	20250224	160400	227080250	27550	27550	27550	27550	256
153	20250224	160300	227080250	27550	27550	27550	27550	0
154	20250224	160200	227080250	27550	27550	27550	27550	0
155	20250224	160100	227080250	27550	27550	27550	27550	0
156	20250224	160000	227080250	27550	27550	27550	27550	0
157	20250224	155900	227080250	27550	27550	27550	27550	0
158	20250224	155800	227080250	27550	27550	27550	27550	0
159	20250224	155700	227080250	27550	27550	27550	27550	0
160	20250224	155600	227080250	27550	27550	27550	27550	0
161	20250224	155500	227080250	27550	27550	27550	27550	0
162	20250224	155400	227080250	27550	27550	27550	27550	0
163	20250224	155300	227080250	27550	27550	27550	27550	0
164	20250224	155200	227080250	27550	27550	27550	27550	0
165	20250224	155100	227080250	27550	27550	27550	27550	0
166	20250224	155000	227080250	27550	27550	27550	27550	0
167	20250224	154900	227080250	27550	27550	27550	27550	0
168	20250224	154800	227080250	27550	27550	27550	27550	0
169	20250224	154700	227080250	27550	27550	27550	27550	0
170	20250224	154600	227080250	27550	27550	27550	27550	0
171	20250224	154500	227080250	27550	27550	27550	27550	0
172	20250224	154400	227080250	27550	27550	27550	27550	0
173	20250224	154300	227080250	27550	27550	27550	27550	0
174	20250224	154200	227080250	27550	27550	27550	27550	0
175	20250224	154100	227080250	27550	27550	27550	27550	0
176	20250224	154000	227080250	27550	27550	27550	27550	0
177	20250224	153900	227080250	27550	27550	27550	27550	0
178	20250224	153800	227080250	27550	27550	27550	27550	0
179	20250224	153700	227080250	27550	27550	27550	27550	0
180	20250224	153600	227080250	27550	27550	27550	27550	0
181	20250224	153500	227080250	27550	27550	27550	27550	0
182	20250224	153400	227080250	27550	27550	27550	27550	256
183	20250224	153300	227080250	27550	27550	27550	27550	0
184	20250224	153200	227080250	27550	27550	27550	27550	0
185	20250224	153100	227080250	27550	27550	27550	27550	0
186	20250224	153000	227080250	27550	27550	27550	27550	256
187	20250224	152900	220027450	27100	27100	27100	27100	0
188	20250224	152800	220027450	27100	27100	27100	27100	0
189	20250224	152700	220027450	27100	27100	27100	27100	0
190	20250224	152600	220027450	27100	27100	27100	27100	0
191	20250224	152500	220027450	27100	27100	27100	27100	0
192	20250224	152400	220027450	27100	27100	27100	27100	0
193	20250224	152300	220027450	27100	27100	27100	27100	0
194	20250224	152200	220027450	27100	27100	27100	27100	0
195	20250224	152100	220027450	27100	27100	27100	27100	0
196	20250224	152000	220027450	27100	27100	27100	27100	0
197	20250224	151900	220027450	27100	27100	27100	27100	11
198	20250224	151800	219729350	27100	27100	27100	27100	14
199	20250224	151700	219349950	27100	27100	27100	27100	5
200	20250224	151600	219214450	27100	27050	27100	27050	21
201	20250224	151500	218645600	27100	27100	27100	27100	1
202	20250224	151400	218618500	27100	27100	27100	27100	1
203	20250224	151300	218591400	27100	27100	27100	27100	0
204	20250224	151200	218591400	27100	27100	27100	27100	4
205	20250224	151100	218483000	27050	27050	27050	27050	2
206	20250224	151000	218428900	27050	27000	27100	27000	321
207	20250224	150900	209745700	27050	27050	27050	27050	2
208	20250224	150800	209691600	27050	27050	27050	27050	10
209	20250224	150700	209421100	27050	27050	27050	27050	0
210	20250224	150600	209421100	27050	27050	27050	27050	0
211	20250224	150500	209421100	27050	27050	27050	27050	7
212	20250224	150400	209231750	27050	27050	27050	27050	0
213	20250224	150300	209231750	27050	27050	27050	27050	0
214	20250224	150200	209231750	27050	27050	27050	27050	0
215	20250224	150100	209231750	27050	27050	27050	27050	100
216	20250224	150000	206526750	27000	27000	27000	27000	2
217	20250224	145900	206472750	27000	27000	27000	27000	4
218	20250224	145800	206364750	27000	27000	27000	27000	0
219	20250224	145700	206364750	27000	27000	27000	27000	3
220	20250224	145600	206283750	27050	27050	27050	27050	2
221	20250224	145500	206229650	27000	27000	27000	27000	6
222	20250224	145400	206067650	27000	27000	27000	27000	0
223	20250224	145300	206067650	27000	27000	27000	27000	1
224	20250224	145200	206040650	27050	27000	27050	27000	6
225	20250224	145100	205878400	27050	27050	27050	27050	5
226	20250224	145000	205743150	27000	27000	27000	27000	13
227	20250224	144900	205392150	27000	27000	27000	27000	0
228	20250224	144800	205392150	27000	27000	27000	27000	7
229	20250224	144700	205203150	27000	27000	27000	27000	2
230	20250224	144600	205149150	27000	27000	27000	27000	0
231	20250224	144500	205149150	27000	27000	27000	27000	0
232	20250224	144400	205149150	27000	27000	27000	27000	0
233	20250224	144300	205149150	27000	27000	27000	27000	1
234	20250224	144200	205122150	27000	27000	27000	27000	0
235	20250224	144100	205122150	27000	27000	27000	27000	0
236	20250224	144000	205122150	27000	27000	27000	27000	0
237	20250224	143900	205122150	27000	27000	27000	27000	4
238	20250224	143800	205014150	27000	27000	27000	27000	19
239	20250224	143700	204501150	27000	27000	27000	27000	0
240	20250224	143600	204501150	27000	27000	27000	27000	11
241	20250224	143500	204204150	27000	27000	27000	27000	0
242	20250224	143400	204204150	27000	27000	27000	27000	0
243	20250224	143300	204204150	27000	27000	27000	27000	0
244	20250224	143200	204204150	27000	27000	27000	27000	0
245	20250224	143100	204204150	27000	27000	27000	27000	3
246	20250224	143000	204123150	27000	26950	27000	26950	173
247	20250224	142900	199458350	26900	26900	26900	26900	0
248	20250224	142800	199458350	26900	26900	26900	26900	34
249	20250224	142700	198543750	26900	26900	26900	26900	16
250	20250224	142600	198113350	26950	26950	26950	26950	0
251	20250224	142500	198113350	26950	26950	26950	26950	0
252	20250224	142400	198113350	26950	26950	26950	26950	0
253	20250224	142300	198113350	26950	26950	26950	26950	8
254	20250224	142200	197897750	26950	26950	26950	26950	0
255	20250224	142100	197897750	26950	26950	26950	26950	0
256	20250224	142000	197897750	26950	26950	26950	26950	2
257	20250224	141900	197843850	26950	26950	26950	26950	0
258	20250224	141800	197843850	26950	26950	26950	26950	0
259	20250224	141700	197843850	26950	26950	26950	26950	0
260	20250224	141600	197843850	26950	26950	26950	26950	0
261	20250224	141500	197843850	26950	26950	26950	26950	37
262	20250224	141400	196846700	26900	26900	26900	26900	0
263	20250224	141300	196846700	26900	26900	26900	26900	2
264	20250224	141200	196792900	26900	26900	26900	26900	18
265	20250224	141100	196308700	26950	26950	26950	26950	0
266	20250224	141000	196308700	26950	26950	26950	26950	1
267	20250224	140900	196281750	26950	26950	26950	26950	5
268	20250224	140800	196147000	26950	26950	26950	26950	0
269	20250224	140700	196147000	26950	26950	26950	26950	0
270	20250224	140600	196147000	26950	26950	26950	26950	0
271	20250224	140500	196147000	26950	26950	26950	26950	0
272	20250224	140400	196147000	26950	26950	26950	26950	0
273	20250224	140300	196147000	26950	26950	26950	26950	0
274	20250224	140200	196147000	26950	26950	26950	26950	50
275	20250224	140100	194799500	26950	26950	26950	26950	0
276	20250224	140000	194799500	26950	26950	26950	26950	5
277	20250224	135900	194664750	26900	26900	26900	26900	0
278	20250224	135800	194664750	26900	26900	26900	26900	0
279	20250224	135700	194664750	26900	26900	26900	26900	0
280	20250224	135600	194664750	26900	26900	26900	26900	0
281	20250224	135500	194664750	26900	26900	26900	26900	0
282	20250224	135400	194664750	26900	26900	26900	26900	0
283	20250224	135300	194664750	26900	26900	26900	26900	0
284	20250224	135200	194664750	26900	26900	26900	26900	0
285	20250224	135100	194664750	26900	26900	26900	26900	1
286	20250224	135000	194637850	26900	26900	26900	26900	8
287	20250224	134900	194422650	26900	26900	26900	26900	0
288	20250224	134800	194422650	26900	26900	26900	26900	3
289	20250224	134700	194341950	26900	26900	26900	26900	0
290	20250224	134600	194341950	26900	26900	26900	26900	1
291	20250224	134500	194315050	26900	26900	26900	26900	37
292	20250224	134400	193319750	26850	26850	26850	26850	0
293	20250224	134300	193319750	26850	26850	26850	26850	0
294	20250224	134200	193319750	26850	26850	26850	26850	0
295	20250224	134100	193319750	26850	26850	26850	26850	0
296	20250224	134000	193319750	26850	26850	26850	26850	0
297	20250224	133900	193319750	26850	26850	26850	26850	0
298	20250224	133800	193319750	26850	26850	26850	26850	0
299	20250224	133700	193319750	26850	26850	26850	26850	0
300	20250224	133600	193319750	26850	26850	26850	26850	0
301	20250224	133500	193319750	26850	26850	26850	26850	0
302	20250224	133400	193319750	26850	26850	26850	26850	10
303	20250224	133300	193051250	26900	26900	26900	26900	0
304	20250224	133200	193051250	26900	26900	26900	26900	0
305	20250224	133100	193051250	26900	26900	26900	26900	0
306	20250224	133000	193051250	26900	26900	26900	26900	0
307	20250224	132900	193051250	26900	26900	26900	26900	1
308	20250224	132800	193024350	26850	26850	26850	26850	0
309	20250224	132700	193024350	26850	26850	26850	26850	0
310	20250224	132600	193024350	26850	26850	26850	26850	1
311	20250224	132500	192997500	26850	26850	26850	26850	19
312	20250224	132400	192487350	26850	26850	26850	26850	50
313	20250224	132300	191144850	26850	26800	26850	26800	186
314	20250224	132200	186157550	26850	26900	26900	26850	28
315	20250224	132100	185405550	26900	26900	26900	26900	0
316	20250224	132000	185405550	26900	26900	26900	26900	0
317	20250224	131900	185405550	26900	26900	26900	26900	0
318	20250224	131800	185405550	26900	26900	26900	26900	13
319	20250224	131700	185055850	26900	26900	26900	26900	0
320	20250224	131600	185055850	26900	26900	26900	26900	0
321	20250224	131500	185055850	26900	26900	26900	26900	0
322	20250224	131400	185055850	26900	26900	26900	26900	0
323	20250224	131300	185055850	26900	26900	26900	26900	26
324	20250224	131200	184356450	26900	26900	26900	26900	15
325	20250224	131100	183952950	26900	26900	26900	26900	0
326	20250224	131000	183952950	26900	26900	26900	26900	1
327	20250224	130900	183926050	26850	26850	26850	26850	0
328	20250224	130800	183926050	26850	26850	26900	26850	4
329	20250224	130700	183818550	26900	26900	26900	26900	0
330	20250224	130600	183818550	26900	26900	26900	26900	1
331	20250224	130500	183791650	26900	26850	26900	26850	27
332	20250224	130400	183065900	26850	26850	26900	26850	84
333	20250224	130300	180810300	26850	26850	26900	26850	42
334	20250224	130200	179681450	26850	26850	26850	26800	43
335	20250224	130100	178528800	26800	26800	26800	26800	0
336	20250224	130000	178528800	26800	26800	26800	26800	0
337	20250224	125900	178528800	26800	27000	27000	26800	429
338	20250224	125800	167007450	27050	27050	27050	27050	0
339	20250224	125700	167007450	27050	27050	27050	27050	0
340	20250224	125600	167007450	27050	27050	27050	27050	0
341	20250224	125500	167007450	27050	27050	27050	27050	0
342	20250224	125400	167007450	27050	27050	27050	27050	0
343	20250224	125300	167007450	27050	27050	27050	27050	0
344	20250224	125200	167007450	27050	27050	27050	27050	0
345	20250224	125100	167007450	27050	27050	27050	27050	0
346	20250224	125000	167007450	27050	27050	27050	27050	0
347	20250224	124900	167007450	27050	27050	27050	27050	10
348	20250224	124800	166736950	27050	27050	27050	27050	0
349	20250224	124700	166736950	27050	27050	27050	27050	0
350	20250224	124600	166736950	27050	27050	27050	27050	0
351	20250224	124500	166736950	27050	27050	27050	27050	5
352	20250224	124400	166601700	27050	27050	27050	27050	0
353	20250224	124300	166601700	27050	27200	27200	27050	46
354	20250224	124200	165356700	27100	27100	27100	27100	0
355	20250224	124100	165356700	27100	27100	27100	27100	0
356	20250224	124000	165356700	27100	27100	27100	27100	0
357	20250224	123900	165356700	27100	27100	27100	27100	0
358	20250224	123800	165356700	27100	27100	27100	27100	0
359	20250224	123700	165356700	27100	27100	27100	27100	1
360	20250224	123600	165329600	27100	27100	27100	27100	0
361	20250224	123500	165329600	27100	27100	27100	27100	0
362	20250224	123400	165329600	27100	27100	27100	27100	0
363	20250224	123300	165329600	27100	27100	27100	27100	0
364	20250224	123200	165329600	27100	27100	27100	27100	1
365	20250224	123100	165302500	27200	27200	27200	27200	0
366	20250224	123000	165302500	27200	27050	27200	27050	70
367	20250224	122900	163408850	27000	27000	27000	27000	0
368	20250224	122800	163408850	27000	27000	27000	27000	0
369	20250224	122700	163408850	27000	27000	27000	27000	0
370	20250224	122600	163408850	27000	27000	27000	27000	0
371	20250224	122500	163408850	27000	27000	27000	27000	0
372	20250224	122400	163408850	27000	27000	27000	27000	20
373	20250224	122300	162868850	27000	27000	27000	27000	1
374	20250224	122200	162841850	27000	27000	27000	27000	0
375	20250224	122100	162841850	27000	26950	27000	26950	128
376	20250224	122000	159389600	26950	26950	26950	26950	31
377	20250224	121900	158554150	26950	26950	26950	26950	64
378	20250224	121800	156829350	26950	26900	26950	26900	29
379	20250224	121700	156048350	26950	26900	26950	26900	30
380	20250224	121600	155240250	26950	26900	26950	26900	13
381	20250224	121500	154890050	26900	26850	26900	26850	23
382	20250224	121400	154271650	26850	26850	26850	26850	45
383	20250224	121300	153063400	26700	26700	26700	26700	40
384	20250224	121200	151995400	26700	26900	26950	26500	1590
385	20250224	121100	109682800	26850	27350	27350	26800	1858
386	20250224	121000	59685900	27350	27350	27350	27350	10
387	20250224	120900	59412400	27350	27350	27350	27350	5
388	20250224	120800	59275650	27400	27400	27400	27400	0
389	20250224	120700	59275650	27400	27400	27400	27400	0
390	20250224	120600	59275650	27400	27400	27400	27400	0
391	20250224	120500	59275650	27400	27400	27400	27400	0
392	20250224	120400	59275650	27400	27400	27400	27400	0
393	20250224	120300	59275650	27400	27300	27400	27300	4
394	20250224	120200	59166250	27250	27250	27250	27250	0
395	20250224	120100	59166250	27250	27550	27550	27250	2000
396	20250224	120000	4544400	27550	27550	27550	27550	0
397	20250224	115900	4544400	27550	27550	27550	27550	0
398	20250224	115800	4544400	27550	27550	27550	27550	0
399	20250224	115700	4544400	27550	27550	27550	27550	0
400	20250224	115600	4544400	27550	27550	27550	27550	0
401	20250224	115500	4544400	27550	27550	27550	27550	1
402	20250224	115400	4516850	27650	27650	27650	27650	0
403	20250224	115300	4516850	27650	27650	27650	27650	0
404	20250224	115200	4516850	27650	27650	27650	27650	0
405	20250224	115100	4516850	27650	27650	27650	27650	0
406	20250224	115000	4516850	27650	27650	27650	27650	24
407	20250224	114900	3853250	27550	27550	27550	27550	0
408	20250224	114800	3853250	27550	27550	27550	27550	0
409	20250224	114700	3853250	27550	27550	27550	27550	0
410	20250224	114600	3853250	27550	27550	27550	27550	0
411	20250224	114500	3853250	27550	27550	27550	27550	0
412	20250224	114400	3853250	27550	27550	27550	27550	0
413	20250224	114300	3853250	27550	27550	27550	27550	0
414	20250224	114200	3853250	27550	27550	27550	27550	0
415	20250224	114100	3853250	27550	27550	27550	27550	0
416	20250224	114000	3853250	27550	27550	27550	27550	0
417	20250224	113900	3853250	27550	27550	27550	27550	0
418	20250224	113800	3853250	27550	27550	27550	27550	0
419	20250224	113700	3853250	27550	27550	27550	27550	0
420	20250224	113600	3853250	27550	27550	27550	27550	0
421	20250224	113500	3853250	27550	27550	27550	27550	0
422	20250224	113400	3853250	27550	27550	27550	27550	0
423	20250224	113300	3853250	27550	27550	27550	27550	0
424	20250224	113200	3853250	27550	27550	27550	27550	0
425	20250224	113100	3853250	27550	27550	27550	27550	0
426	20250224	113000	3853250	27550	27550	27550	27550	0
427	20250224	112900	3853250	27550	27550	27550	27550	0
428	20250224	112800	3853250	27550	27550	27550	27550	0
429	20250224	112700	3853250	27550	27550	27550	27550	0
430	20250224	112600	3853250	27550	27550	27550	27550	0
431	20250224	112500	3853250	27550	27550	27550	27550	2
432	20250224	112400	3798150	27650	27650	27650	27650	0
433	20250224	112300	3798150	27650	27650	27650	27650	0
434	20250224	112200	3798150	27650	27650	27650	27650	0
435	20250224	112100	3798150	27650	27650	27650	27650	0
436	20250224	112000	3798150	27650	27650	27650	27650	0
437	20250224	111900	3798150	27650	27650	27650	27650	0
438	20250224	111800	3798150	27650	27650	27650	27650	0
439	20250224	111700	3798150	27650	27650	27650	27650	0
440	20250224	111600	3798150	27650	27650	27650	27650	1
441	20250224	111500	3770500	27650	27650	27650	27650	0
442	20250224	111400	3770500	27650	27650	27650	27650	0
443	20250224	111300	3770500	27650	27650	27650	27650	0
444	20250224	111200	3770500	27650	27650	27650	27650	0
445	20250224	111100	3770500	27650	27650	27650	27650	0
446	20250224	111000	3770500	27650	27650	27650	27650	0
447	20250224	110900	3770500	27650	27650	27650	27650	0
448	20250224	110800	3770500	27650	27650	27650	27650	0
449	20250224	110700	3770500	27650	27650	27650	27650	0
450	20250224	110600	3770500	27650	27650	27650	27650	0
451	20250224	110500	3770500	27650	27650	27650	27650	0
452	20250224	110400	3770500	27650	27650	27650	27650	0
453	20250224	110300	3770500	27650	27650	27650	27650	0
454	20250224	110200	3770500	27650	27650	27650	27650	1
455	20250224	110100	3742850	27650	27650	27650	27650	0
456	20250224	110000	3742850	27650	27650	27650	27650	1
457	20250224	105900	3715200	27650	27650	27650	27650	0
458	20250224	105800	3715200	27650	27650	27650	27650	0
459	20250224	105700	3715200	27650	27650	27650	27650	0
460	20250224	105600	3715200	27650	27650	27650	27650	0
461	20250224	105500	3715200	27650	27650	27650	27650	3
462	20250224	105400	3632250	27550	27550	27550	27550	0
463	20250224	105300	3632250	27550	27550	27550	27550	0
464	20250224	105200	3632250	27550	27550	27550	27550	0
465	20250224	105100	3632250	27550	27550	27550	27550	0
466	20250224	105000	3632250	27550	27550	27550	27550	0
467	20250224	104900	3632250	27550	27550	27550	27550	0
468	20250224	104800	3632250	27550	27550	27550	27550	0
469	20250224	104700	3632250	27550	27550	27550	27550	0
470	20250224	104600	3632250	27550	27550	27550	27550	0
471	20250224	104500	3632250	27550	27550	27550	27550	0
472	20250224	104400	3632250	27550	27550	27550	27550	0
473	20250224	104300	3632250	27550	27550	27550	27550	0
474	20250224	104200	3632250	27550	27550	27550	27550	0
475	20250224	104100	3632250	27550	27550	27550	27550	0
476	20250224	104000	3632250	27550	27550	27550	27550	0
477	20250224	103900	3632250	27550	27550	27550	27550	0
478	20250224	103800	3632250	27550	27550	27550	27550	0
479	20250224	103700	3632250	27550	27550	27550	27550	0
480	20250224	103600	3632250	27550	27550	27550	27550	0
481	20250224	103500	3632250	27550	27550	27550	27550	0
482	20250224	103400	3632250	27550	27550	27550	27550	0
483	20250224	103300	3632250	27550	27550	27550	27550	0
484	20250224	103200	3632250	27550	27550	27550	27550	0
485	20250224	103100	3632250	27550	27550	27550	27550	0
486	20250224	103000	3632250	27550	27550	27550	27550	0
487	20250224	102900	3632250	27550	27550	27550	27550	0
488	20250224	102800	3632250	27550	27550	27550	27550	0
489	20250224	102700	3632250	27550	27550	27550	27550	0
490	20250224	102600	3632250	27550	27550	27550	27550	0
491	20250224	102500	3632250	27550	27550	27550	27550	0
492	20250224	102400	3632250	27550	27550	27550	27550	0
493	20250224	102300	3632250	27550	27550	27550	27550	0
494	20250224	102200	3632250	27550	27550	27550	27550	0
495	20250224	102100	3632250	27550	27550	27550	27550	0
496	20250224	102000	3632250	27550	27550	27550	27550	0
497	20250224	101900	3632250	27550	27550	27550	27550	0
498	20250224	101800	3632250	27550	27550	27550	27550	0
499	20250224	101700	3632250	27550	27550	27550	27550	0
500	20250224	101600	3632250	27550	27550	27550	27550	1
501	20250224	101500	3604700	27650	27650	27650	27650	0
502	20250224	101400	3604700	27650	27650	27650	27650	0
503	20250224	101300	3604700	27650	27650	27650	27650	0
504	20250224	101200	3604700	27650	27650	27650	27650	0
505	20250224	101100	3604700	27650	27650	27650	27650	0
506	20250224	101000	3604700	27650	27650	27650	27650	0
507	20250224	100900	3604700	27650	27650	27650	27650	0
508	20250224	100800	3604700	27650	27650	27650	27650	0
509	20250224	100700	3604700	27650	27650	27650	27650	0
510	20250224	100600	3604700	27650	27650	27650	27650	0
511	20250224	100500	3604700	27650	27650	27650	27650	0
512	20250224	100400	3604700	27650	27650	27650	27650	0
513	20250224	100300	3604700	27650	27650	27650	27650	0
514	20250224	100200	3604700	27650	27650	27650	27650	0
515	20250224	100100	3604700	27650	27650	27650	27650	0
516	20250224	100000	3604700	27650	27650	27650	27650	8
517	20250224	095900	3383500	27650	27650	27650	27650	0
518	20250224	095800	3383500	27650	27650	27650	27650	0
519	20250224	095700	3383500	27650	27650	27650	27650	0
520	20250224	095600	3383500	27650	27650	27650	27650	0
521	20250224	095500	3383500	27650	27650	27650	27650	0
522	20250224	095400	3383500	27650	27650	27650	27650	0
523	20250224	095300	3383500	27650	27650	27650	27650	0
524	20250224	095200	3383500	27650	27650	27650	27650	0
525	20250224	095100	3383500	27650	27650	27650	27650	1
526	20250224	095000	3355850	27650	27650	27650	27650	0
527	20250224	094900	3355850	27650	27650	27650	27650	0
528	20250224	094800	3355850	27650	27650	27650	27650	0
529	20250224	094700	3355850	27650	27650	27650	27650	0
530	20250224	094600	3355850	27650	27650	27650	27650	0
531	20250224	094500	3355850	27650	27650	27650	27650	4
532	20250224	094400	3245250	27650	27650	27650	27650	0
533	20250224	094300	3245250	27650	27650	27650	27650	1
534	20250224	094200	3217600	27650	27650	27650	27650	0
535	20250224	094100	3217600	27650	27650	27650	27650	3
536	20250224	094000	3134650	27650	27650	27650	27650	0
537	20250224	093900	3134650	27650	27650	27650	27650	0
538	20250224	093800	3134650	27650	27650	27650	27650	0
539	20250224	093700	3134650	27650	27600	27650	27600	4
540	20250224	093600	3024100	27450	27450	27450	27450	0
541	20250224	093500	3024100	27450	27450	27450	27450	0
542	20250224	093400	3024100	27450	27550	27550	27450	98
543	20250224	093300	332300	27700	27700	27700	27700	0
544	20250224	093200	332300	27700	27700	27700	27700	0
545	20250224	093100	332300	27700	27700	27700	27700	0
546	20250224	093000	332300	27700	27700	27700	27700	0
547	20250224	092900	332300	27700	27700	27700	27700	0
548	20250224	092800	332300	27700	27700	27700	27700	0
549	20250224	092700	332300	27700	27700	27700	27700	0
550	20250224	092600	332300	27700	27700	27700	27700	0
551	20250224	092500	332300	27700	27700	27700	27700	0
552	20250224	092400	332300	27700	27700	27700	27700	0
553	20250224	092300	332300	27700	27700	27700	27700	0
554	20250224	092200	332300	27700	27700	27700	27700	0
555	20250224	092100	332300	27700	27700	27700	27700	4
556	20250224	092000	221500	27700	27700	27700	27700	5
557	20250224	091900	83000	27700	27700	27700	27700	0
558	20250224	091800	83000	27700	27700	27700	27700	0
559	20250224	091700	83000	27700	27700	27700	27700	0
560	20250224	091600	83000	27700	27700	27700	27700	0
561	20250224	091500	83000	27700	27700	27700	27700	0
562	20250224	091400	83000	27700	27700	27700	27700	0
563	20250224	091300	83000	27700	27700	27700	27700	0
564	20250224	091200	83000	27700	27700	27700	27700	1
565	20250224	091100	55300	27650	27650	27650	27650	0
566	20250224	091000	55300	27650	27650	27650	27650	0
567	20250224	090900	55300	27650	27650	27650	27650	0
568	20250224	090800	55300	27650	27650	27650	27650	0
569	20250224	090700	55300	27650	27650	27650	27650	0
570	20250224	090600	55300	27650	27650	27650	27650	0
571	20250224	090500	55300	27650	27650	27650	27650	0
572	20250224	090400	55300	27650	27650	27650	27650	0
573	20250224	090300	55300	27650	27650	27650	27650	0
574	20250224	090200	55300	27650	27650	27650	27650	0
575	20250224	090100	55300	27650	27650	27650	27650	0
576	20250224	090000	55300	27650	27650	27650	27650	2