KissMeData/001460/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	183400	23955000	408000	408000	408000	408000	1
3	20240226	183300	23955000	408000	408000	408000	408000	0
4	20240226	183200	23955000	408000	408000	408000	408000	0
5	20240226	183100	23955000	408000	408000	408000	408000	0
6	20240226	183000	23955000	408000	408000	408000	408000	0
7	20240226	182900	23955000	408000	408000	408000	408000	0
8	20240226	182800	23955000	408000	408000	408000	408000	0
9	20240226	182700	23955000	408000	408000	408000	408000	0
10	20240226	182600	23955000	408000	408000	408000	408000	0
11	20240226	182500	23955000	408000	408000	408000	408000	0
12	20240226	182400	23955000	408000	408000	408000	408000	0
13	20240226	182300	23955000	408000	408000	408000	408000	0
14	20240226	182200	23955000	408000	408000	408000	408000	0
15	20240226	182100	23955000	408000	408000	408000	408000	0
16	20240226	182000	23955000	408000	408000	408000	408000	0
17	20240226	181900	23955000	408000	408000	408000	408000	0
18	20240226	181800	23955000	408000	408000	408000	408000	0
19	20240226	181700	23955000	408000	408000	408000	408000	0
20	20240226	181600	23955000	408000	408000	408000	408000	0
21	20240226	181500	23955000	408000	408000	408000	408000	0
22	20240226	181400	23955000	408000	408000	408000	408000	0
23	20240226	181300	23955000	408000	408000	408000	408000	0
24	20240226	181200	23955000	408000	408000	408000	408000	0
25	20240226	181100	23955000	408000	408000	408000	408000	0
26	20240226	181000	23955000	408000	408000	408000	408000	0
27	20240226	180900	23955000	408000	408000	408000	408000	0
28	20240226	180800	23955000	408000	408000	408000	408000	0
29	20240226	180700	23955000	408000	408000	408000	408000	0
30	20240226	180600	23955000	408000	408000	408000	408000	0
31	20240226	180500	23955000	408000	408000	408000	408000	0
32	20240226	180400	23955000	408000	408000	408000	408000	1
33	20240226	180300	23955000	408000	408000	408000	408000	0
34	20240226	180200	23955000	408000	408000	408000	408000	0
35	20240226	180100	23955000	408000	408000	408000	408000	0
36	20240226	180000	23955000	408000	408000	408000	408000	0
37	20240226	175900	23955000	408000	408000	408000	408000	0
38	20240226	175800	23955000	408000	408000	408000	408000	0
39	20240226	175700	23955000	408000	408000	408000	408000	0
40	20240226	175600	23955000	408000	408000	408000	408000	0
41	20240226	175500	23955000	408000	408000	408000	408000	0
42	20240226	175400	23955000	408000	408000	408000	408000	0
43	20240226	175300	23955000	408000	408000	408000	408000	0
44	20240226	175200	23955000	408000	408000	408000	408000	0
45	20240226	175100	23955000	408000	408000	408000	408000	0
46	20240226	175000	23955000	408000	408000	408000	408000	0
47	20240226	174900	23955000	408000	408000	408000	408000	0
48	20240226	174800	23955000	408000	408000	408000	408000	0
49	20240226	174700	23955000	408000	408000	408000	408000	0
50	20240226	174600	23955000	408000	408000	408000	408000	0
51	20240226	174500	23955000	408000	408000	408000	408000	0
52	20240226	174400	23955000	408000	408000	408000	408000	0
53	20240226	174300	23955000	408000	408000	408000	408000	0
54	20240226	174200	23955000	408000	408000	408000	408000	0
55	20240226	174100	23955000	408000	408000	408000	408000	0
56	20240226	174000	23955000	408000	408000	408000	408000	0
57	20240226	173900	23955000	408000	408000	408000	408000	0
58	20240226	173800	23955000	408000	408000	408000	408000	0
59	20240226	173700	23955000	408000	408000	408000	408000	0
60	20240226	173600	23955000	408000	408000	408000	408000	0
61	20240226	173500	23955000	408000	408000	408000	408000	0
62	20240226	173400	23955000	408000	408000	408000	408000	1
63	20240226	173300	23955000	408000	408000	408000	408000	0
64	20240226	173200	23955000	408000	408000	408000	408000	0
65	20240226	173100	23955000	408000	408000	408000	408000	0
66	20240226	173000	23955000	408000	408000	408000	408000	0
67	20240226	172900	23955000	408000	408000	408000	408000	0
68	20240226	172800	23955000	408000	408000	408000	408000	0
69	20240226	172700	23955000	408000	408000	408000	408000	0
70	20240226	172600	23955000	408000	408000	408000	408000	0
71	20240226	172500	23955000	408000	408000	408000	408000	0
72	20240226	172400	23955000	408000	408000	408000	408000	0
73	20240226	172300	23955000	408000	408000	408000	408000	0
74	20240226	172200	23955000	408000	408000	408000	408000	0
75	20240226	172100	23955000	408000	408000	408000	408000	0
76	20240226	172000	23955000	408000	408000	408000	408000	0
77	20240226	171900	23955000	408000	408000	408000	408000	0
78	20240226	171800	23955000	408000	408000	408000	408000	0
79	20240226	171700	23955000	408000	408000	408000	408000	0
80	20240226	171600	23955000	408000	408000	408000	408000	0
81	20240226	171500	23955000	408000	408000	408000	408000	0
82	20240226	171400	23955000	408000	408000	408000	408000	0
83	20240226	171300	23955000	408000	408000	408000	408000	0
84	20240226	171200	23955000	408000	408000	408000	408000	0
85	20240226	171100	23955000	408000	408000	408000	408000	0
86	20240226	171000	23955000	408000	408000	408000	408000	0
87	20240226	170900	23955000	408000	408000	408000	408000	0
88	20240226	170800	23955000	408000	408000	408000	408000	0
89	20240226	170700	23955000	408000	408000	408000	408000	0
90	20240226	170600	23955000	408000	408000	408000	408000	0
91	20240226	170500	23955000	408000	408000	408000	408000	0
92	20240226	170400	23955000	408000	408000	408000	408000	1
93	20240226	170300	23955000	408000	408000	408000	408000	0
94	20240226	170200	23955000	408000	408000	408000	408000	0
95	20240226	170100	23955000	408000	408000	408000	408000	0
96	20240226	170000	23955000	408000	408000	408000	408000	0
97	20240226	165900	23955000	408000	408000	408000	408000	0
98	20240226	165800	23955000	408000	408000	408000	408000	0
99	20240226	165700	23955000	408000	408000	408000	408000	0
100	20240226	165600	23955000	408000	408000	408000	408000	0
101	20240226	165500	23955000	408000	408000	408000	408000	0
102	20240226	165400	23955000	408000	408000	408000	408000	0
103	20240226	165300	23955000	408000	408000	408000	408000	0
104	20240226	165200	23955000	408000	408000	408000	408000	0
105	20240226	165100	23955000	408000	408000	408000	408000	0
106	20240226	165000	23955000	408000	408000	408000	408000	0
107	20240226	164900	23955000	408000	408000	408000	408000	0
108	20240226	164800	23955000	408000	408000	408000	408000	0
109	20240226	164700	23955000	408000	408000	408000	408000	0
110	20240226	164600	23955000	408000	408000	408000	408000	0
111	20240226	164500	23955000	408000	408000	408000	408000	0
112	20240226	164400	23955000	408000	408000	408000	408000	0
113	20240226	164300	23955000	408000	408000	408000	408000	0
114	20240226	164200	23955000	408000	408000	408000	408000	0
115	20240226	164100	23955000	408000	408000	408000	408000	0
116	20240226	164000	23955000	408000	408000	408000	408000	0
117	20240226	163900	23955000	408000	408000	408000	408000	0
118	20240226	163800	23955000	408000	408000	408000	408000	0
119	20240226	163700	23955000	408000	408000	408000	408000	0
120	20240226	163600	23955000	408000	408000	408000	408000	0
121	20240226	163500	23955000	408000	408000	408000	408000	0
122	20240226	163400	23955000	408000	408000	408000	408000	1
123	20240226	163300	23955000	408000	408000	408000	408000	0
124	20240226	163200	23955000	408000	408000	408000	408000	0
125	20240226	163100	23955000	408000	408000	408000	408000	0
126	20240226	163000	23955000	408000	408000	408000	408000	0
127	20240226	162900	23955000	408000	408000	408000	408000	0
128	20240226	162800	23955000	408000	408000	408000	408000	0
129	20240226	162700	23955000	408000	408000	408000	408000	0
130	20240226	162600	23955000	408000	408000	408000	408000	0
131	20240226	162500	23955000	408000	408000	408000	408000	0
132	20240226	162400	23955000	408000	408000	408000	408000	0
133	20240226	162300	23955000	408000	408000	408000	408000	0
134	20240226	162200	23955000	408000	408000	408000	408000	0
135	20240226	162100	23955000	408000	408000	408000	408000	0
136	20240226	162000	23955000	408000	408000	408000	408000	0
137	20240226	161900	23955000	408000	408000	408000	408000	0
138	20240226	161800	23955000	408000	408000	408000	408000	0
139	20240226	161700	23955000	408000	408000	408000	408000	0
140	20240226	161600	23955000	408000	408000	408000	408000	0
141	20240226	161500	23955000	408000	408000	408000	408000	0
142	20240226	161400	23955000	408000	408000	408000	408000	0
143	20240226	161300	23955000	408000	408000	408000	408000	0
144	20240226	161200	23955000	408000	408000	408000	408000	0
145	20240226	161100	23955000	408000	408000	408000	408000	0
146	20240226	161000	23955000	408000	408000	408000	408000	0
147	20240226	160900	23955000	408000	408000	408000	408000	0
148	20240226	160800	23955000	408000	408000	408000	408000	0
149	20240226	160700	23955000	408000	408000	408000	408000	0
150	20240226	160600	23955000	408000	408000	408000	408000	0
151	20240226	160500	23955000	408000	408000	408000	408000	0
152	20240226	160400	23955000	408000	408000	408000	408000	1
153	20240226	160300	23955000	408000	408000	408000	408000	0
154	20240226	160200	23955000	408000	408000	408000	408000	0
155	20240226	160100	23955000	408000	408000	408000	408000	0
156	20240226	160000	23955000	408000	408000	408000	408000	0
157	20240226	155900	23955000	408000	408000	408000	408000	0
158	20240226	155800	23955000	408000	408000	408000	408000	0
159	20240226	155700	23955000	408000	408000	408000	408000	0
160	20240226	155600	23955000	408000	408000	408000	408000	0
161	20240226	155500	23955000	408000	408000	408000	408000	0
162	20240226	155400	23955000	408000	408000	408000	408000	0
163	20240226	155300	23955000	408000	408000	408000	408000	0
164	20240226	155200	23955000	408000	408000	408000	408000	0
165	20240226	155100	23955000	408000	408000	408000	408000	0
166	20240226	155000	23955000	408000	408000	408000	408000	0
167	20240226	154900	23955000	408000	408000	408000	408000	0
168	20240226	154800	23955000	408000	408000	408000	408000	0
169	20240226	154700	23955000	408000	408000	408000	408000	0
170	20240226	154600	23955000	408000	408000	408000	408000	0
171	20240226	154500	23955000	408000	408000	408000	408000	0
172	20240226	154400	23955000	408000	408000	408000	408000	0
173	20240226	154300	23955000	408000	408000	408000	408000	0
174	20240226	154200	23955000	408000	408000	408000	408000	0
175	20240226	154100	23955000	408000	408000	408000	408000	0
176	20240226	154000	23955000	408000	408000	408000	408000	0
177	20240226	153900	23955000	408000	408000	408000	408000	0
178	20240226	153800	23955000	408000	408000	408000	408000	0
179	20240226	153700	23955000	408000	408000	408000	408000	0
180	20240226	153600	23955000	408000	408000	408000	408000	0
181	20240226	153500	23955000	408000	408000	408000	408000	0
182	20240226	153400	23955000	408000	408000	408000	408000	1
183	20240226	153300	23955000	408000	408000	408000	408000	0
184	20240226	153200	23955000	408000	408000	408000	408000	0
185	20240226	153100	23955000	408000	408000	408000	408000	0
186	20240226	153000	23955000	408000	408000	408000	408000	1
187	20240226	152900	23547000	407500	407500	407500	407500	0
188	20240226	152800	23547000	407500	407500	407500	407500	0
189	20240226	152700	23547000	407500	407500	407500	407500	0
190	20240226	152600	23547000	407500	407500	407500	407500	0
191	20240226	152500	23547000	407500	407500	407500	407500	0
192	20240226	152400	23547000	407500	407500	407500	407500	0
193	20240226	152300	23547000	407500	407500	407500	407500	0
194	20240226	152200	23547000	407500	407500	407500	407500	0
195	20240226	152100	23547000	407500	407500	407500	407500	0
196	20240226	152000	23547000	407500	407500	407500	407500	0
197	20240226	151900	23547000	407500	407500	407500	407500	0
198	20240226	151800	23547000	407500	407500	407500	407500	0
199	20240226	151700	23547000	407500	407500	407500	407500	0
200	20240226	151600	23547000	407500	407500	407500	407500	0
201	20240226	151500	23547000	407500	407500	407500	407500	0
202	20240226	151400	23547000	407500	407500	407500	407500	0
203	20240226	151300	23547000	407500	407500	407500	407500	0
204	20240226	151200	23547000	407500	407500	407500	407500	0
205	20240226	151100	23547000	407500	407500	407500	407500	0
206	20240226	151000	23547000	407500	408000	408000	407500	3
207	20240226	150900	22324000	409500	409500	409500	409500	0
208	20240226	150800	22324000	409500	409500	409500	409500	0
209	20240226	150700	22324000	409500	409500	409500	409500	0
210	20240226	150600	22324000	409500	409500	409500	409500	0
211	20240226	150500	22324000	409500	409500	409500	409500	0
212	20240226	150400	22324000	409500	409500	409500	409500	0
213	20240226	150300	22324000	409500	409500	409500	409500	0
214	20240226	150200	22324000	409500	409500	409500	409500	0
215	20240226	150100	22324000	409500	409500	409500	409500	0
216	20240226	150000	22324000	409500	409500	409500	409500	1
217	20240226	145900	21914500	410000	410000	410000	410000	0
218	20240226	145800	21914500	410000	410000	410000	410000	0
219	20240226	145700	21914500	410000	410000	410000	410000	0
220	20240226	145600	21914500	410000	410000	410000	410000	0
221	20240226	145500	21914500	410000	410000	410000	410000	0
222	20240226	145400	21914500	410000	410000	410000	410000	0
223	20240226	145300	21914500	410000	410000	410000	410000	0
224	20240226	145200	21914500	410000	410000	410000	410000	0
225	20240226	145100	21914500	410000	410000	410000	410000	0
226	20240226	145000	21914500	410000	410000	410000	410000	0
227	20240226	144900	21914500	410000	410000	410000	410000	0
228	20240226	144800	21914500	410000	410000	410000	410000	2
229	20240226	144700	21094500	410000	410000	410000	410000	0
230	20240226	144600	21094500	410000	410000	410000	410000	0
231	20240226	144500	21094500	410000	410000	410000	410000	0
232	20240226	144400	21094500	410000	410000	410000	410000	0
233	20240226	144300	21094500	410000	410000	410000	410000	0
234	20240226	144200	21094500	410000	410000	410000	410000	0
235	20240226	144100	21094500	410000	410000	410000	410000	0
236	20240226	144000	21094500	410000	410000	410000	410000	0
237	20240226	143900	21094500	410000	410000	410000	410000	0
238	20240226	143800	21094500	410000	410000	410000	410000	0
239	20240226	143700	21094500	410000	410000	410000	410000	0
240	20240226	143600	21094500	410000	410000	410000	410000	0
241	20240226	143500	21094500	410000	410000	410000	410000	0
242	20240226	143400	21094500	410000	410000	410000	410000	0
243	20240226	143300	21094500	410000	410000	410000	410000	0
244	20240226	143200	21094500	410000	410000	410000	410000	0
245	20240226	143100	21094500	410000	410000	410000	410000	0
246	20240226	143000	21094500	410000	410000	410000	410000	0
247	20240226	142900	21094500	410000	410000	410000	410000	0
248	20240226	142800	21094500	410000	410000	410000	410000	0
249	20240226	142700	21094500	410000	410000	410000	410000	2
250	20240226	142600	20274500	410000	410000	410000	410000	0
251	20240226	142500	20274500	410000	410000	410000	410000	0
252	20240226	142400	20274500	410000	410000	410000	410000	0
253	20240226	142300	20274500	410000	410000	410000	410000	0
254	20240226	142200	20274500	410000	410000	410000	410000	0
255	20240226	142100	20274500	410000	410000	410000	410000	0
256	20240226	142000	20274500	410000	410000	410000	410000	0
257	20240226	141900	20274500	410000	410000	410000	410000	0
258	20240226	141800	20274500	410000	410000	410000	410000	0
259	20240226	141700	20274500	410000	410000	410000	410000	0
260	20240226	141600	20274500	410000	410000	410000	410000	0
261	20240226	141500	20274500	410000	410000	410000	410000	0
262	20240226	141400	20274500	410000	410000	410000	410000	0
263	20240226	141300	20274500	410000	410000	410000	410000	0
264	20240226	141200	20274500	410000	410000	410000	410000	0
265	20240226	141100	20274500	410000	410000	410000	410000	0
266	20240226	141000	20274500	410000	410000	410000	410000	0
267	20240226	140900	20274500	410000	410000	410000	410000	0
268	20240226	140800	20274500	410000	410000	410000	410000	0
269	20240226	140700	20274500	410000	410000	410000	410000	0
270	20240226	140600	20274500	410000	410000	410000	410000	0
271	20240226	140500	20274500	410000	410000	410000	410000	0
272	20240226	140400	20274500	410000	410000	410000	410000	0
273	20240226	140300	20274500	410000	410500	410500	410000	3
274	20240226	140200	19043500	411000	411000	411000	411000	0
275	20240226	140100	19043500	411000	411000	411000	411000	0
276	20240226	140000	19043500	411000	411000	411000	411000	0
277	20240226	135900	19043500	411000	411000	411000	411000	0
278	20240226	135800	19043500	411000	411000	411000	411000	0
279	20240226	135700	19043500	411000	411000	411000	411000	0
280	20240226	135600	19043500	411000	411000	411000	411000	0
281	20240226	135500	19043500	411000	411000	411000	411000	0
282	20240226	135400	19043500	411000	411000	411000	411000	0
283	20240226	135300	19043500	411000	411000	411000	411000	0
284	20240226	135200	19043500	411000	411000	411000	411000	0
285	20240226	135100	19043500	411000	411000	411000	411000	0
286	20240226	135000	19043500	411000	411000	411000	411000	0
287	20240226	134900	19043500	411000	411000	411000	411000	0
288	20240226	134800	19043500	411000	411000	411000	411000	3
289	20240226	134700	17810500	411000	411000	411000	411000	0
290	20240226	134600	17810500	411000	411000	411000	411000	0
291	20240226	134500	17810500	411000	411000	411000	411000	0
292	20240226	134400	17810500	411000	411000	411000	411000	0
293	20240226	134300	17810500	411000	411000	411000	411000	0
294	20240226	134200	17810500	411000	411000	411000	411000	0
295	20240226	134100	17810500	411000	411000	411000	411000	0
296	20240226	134000	17810500	411000	411000	411000	411000	0
297	20240226	133900	17810500	411000	411000	411000	411000	0
298	20240226	133800	17810500	411000	411000	411000	411000	0
299	20240226	133700	17810500	411000	411000	411000	411000	0
300	20240226	133600	17810500	411000	411000	411000	411000	0
301	20240226	133500	17810500	411000	411000	411000	411000	0
302	20240226	133400	17810500	411000	411000	411000	411000	0
303	20240226	133300	17810500	411000	411000	411000	411000	0
304	20240226	133200	17810500	411000	411000	411000	411000	0
305	20240226	133100	17810500	411000	411000	411000	411000	0
306	20240226	133000	17810500	411000	411000	411000	411000	0
307	20240226	132900	17810500	411000	411000	411000	411000	0
308	20240226	132800	17810500	411000	411000	411000	411000	0
309	20240226	132700	17810500	411000	411000	411000	411000	0
310	20240226	132600	17810500	411000	411000	411000	411000	0
311	20240226	132500	17810500	411000	411000	411000	411000	0
312	20240226	132400	17810500	411000	411000	411000	411000	0
313	20240226	132300	17810500	411000	411000	411000	411000	0
314	20240226	132200	17810500	411000	411000	411000	411000	0
315	20240226	132100	17810500	411000	411000	411000	411000	0
316	20240226	132000	17810500	411000	411000	411000	411000	0
317	20240226	131900	17810500	411000	411000	411000	411000	0
318	20240226	131800	17810500	411000	411000	411000	411000	0
319	20240226	131700	17810500	411000	411000	411000	411000	0
320	20240226	131600	17810500	411000	411000	411000	411000	0
321	20240226	131500	17810500	411000	411000	411000	411000	0
322	20240226	131400	17810500	411000	411000	411000	411000	0
323	20240226	131300	17810500	411000	411000	411000	411000	0
324	20240226	131200	17810500	411000	411000	411000	411000	0
325	20240226	131100	17810500	411000	411000	411000	411000	0
326	20240226	131000	17810500	411000	411000	411000	411000	0
327	20240226	130900	17810500	411000	411000	411000	411000	0
328	20240226	130800	17810500	411000	411000	411000	411000	0
329	20240226	130700	17810500	411000	411000	411000	411000	0
330	20240226	130600	17810500	411000	411000	411000	411000	0
331	20240226	130500	17810500	411000	411000	411000	411000	0
332	20240226	130400	17810500	411000	411000	411000	411000	0
333	20240226	130300	17810500	411000	411000	411000	411000	0
334	20240226	130200	17810500	411000	411000	411000	411000	0
335	20240226	130100	17810500	411000	411000	411000	411000	0
336	20240226	130000	17810500	411000	411000	411000	411000	0
337	20240226	125900	17810500	411000	411000	411000	411000	0
338	20240226	125800	17810500	411000	411000	411000	411000	7
339	20240226	125700	14933500	415500	415500	415500	415500	0
340	20240226	125600	14933500	415500	415500	415500	415500	0
341	20240226	125500	14933500	415500	415500	415500	415500	1
342	20240226	125400	14518000	412000	412000	412000	412000	0
343	20240226	125300	14518000	412000	412000	412000	412000	0
344	20240226	125200	14518000	412000	412000	412000	412000	0
345	20240226	125100	14518000	412000	412000	412000	412000	0
346	20240226	125000	14518000	412000	412000	412000	412000	0
347	20240226	124900	14518000	412000	412000	412000	412000	0
348	20240226	124800	14518000	412000	412000	412000	412000	0
349	20240226	124700	14518000	412000	411500	412000	411500	6
350	20240226	124600	12046500	410500	410500	410500	410500	0
351	20240226	124500	12046500	410500	410500	410500	410500	1
352	20240226	124400	11636000	410500	410500	410500	410500	0
353	20240226	124300	11636000	410500	410500	410500	410500	0
354	20240226	124200	11636000	410500	410500	410500	410500	0
355	20240226	124100	11636000	410500	410500	410500	410500	0
356	20240226	124000	11636000	410500	410500	410500	410500	0
357	20240226	123900	11636000	410500	410500	410500	410500	0
358	20240226	123800	11636000	410500	410500	410500	410500	0
359	20240226	123700	11636000	410500	410500	410500	410500	0
360	20240226	123600	11636000	410500	410500	410500	410500	0
361	20240226	123500	11636000	410500	410500	410500	410500	0
362	20240226	123400	11636000	410500	410500	410500	410500	0
363	20240226	123300	11636000	410500	410500	410500	410500	0
364	20240226	123200	11636000	410500	410500	410500	410500	0
365	20240226	123100	11636000	410500	410500	410500	410500	0
366	20240226	123000	11636000	410500	410500	410500	410500	0
367	20240226	122900	11636000	410500	410500	410500	410500	0
368	20240226	122800	11636000	410500	410500	410500	410500	0
369	20240226	122700	11636000	410500	410500	410500	410500	0
370	20240226	122600	11636000	410500	410500	410500	410500	0
371	20240226	122500	11636000	410500	410500	410500	410500	0
372	20240226	122400	11636000	410500	410500	410500	410500	0
373	20240226	122300	11636000	410500	410500	410500	410500	0
374	20240226	122200	11636000	410500	410500	410500	410500	0
375	20240226	122100	11636000	410500	410500	410500	410500	0
376	20240226	122000	11636000	410500	410500	410500	410500	0
377	20240226	121900	11636000	410500	410500	410500	410500	0
378	20240226	121800	11636000	410500	410500	410500	410500	0
379	20240226	121700	11636000	410500	410500	410500	410500	0
380	20240226	121600	11636000	410500	410500	410500	410500	1
381	20240226	121500	11225500	412000	412000	412000	412000	0
382	20240226	121400	11225500	412000	412000	412000	412000	1
383	20240226	121300	10813500	412000	412000	412000	412000	0
384	20240226	121200	10813500	412000	412000	412000	412000	0
385	20240226	121100	10813500	412000	412000	412000	412000	0
386	20240226	121000	10813500	412000	412000	412000	412000	0
387	20240226	120900	10813500	412000	412000	412000	412000	0
388	20240226	120800	10813500	412000	412000	412000	412000	0
389	20240226	120700	10813500	412000	412000	412000	412000	0
390	20240226	120600	10813500	412000	412000	412000	412000	0
391	20240226	120500	10813500	412000	412000	412000	412000	0
392	20240226	120400	10813500	412000	412000	412000	412000	0
393	20240226	120300	10813500	412000	412000	412000	412000	0
394	20240226	120200	10813500	412000	412000	412000	412000	0
395	20240226	120100	10813500	412000	412000	412000	412000	0
396	20240226	120000	10813500	412000	412000	412000	412000	0
397	20240226	115900	10813500	412000	412000	412000	412000	0
398	20240226	115800	10813500	412000	412000	412000	412000	0
399	20240226	115700	10813500	412000	412000	412000	412000	0
400	20240226	115600	10813500	412000	412000	412000	412000	0
401	20240226	115500	10813500	412000	412000	412000	412000	1
402	20240226	115400	10401500	415500	415500	415500	415500	0
403	20240226	115300	10401500	415500	415500	415500	415500	0
404	20240226	115200	10401500	415500	415500	415500	415500	0
405	20240226	115100	10401500	415500	415500	415500	415500	0
406	20240226	115000	10401500	415500	415500	415500	415500	0
407	20240226	114900	10401500	415500	415500	415500	415500	0
408	20240226	114800	10401500	415500	415500	415500	415500	0
409	20240226	114700	10401500	415500	415500	415500	415500	0
410	20240226	114600	10401500	415500	415500	415500	415500	0
411	20240226	114500	10401500	415500	415500	415500	415500	0
412	20240226	114400	10401500	415500	415500	415500	415500	0
413	20240226	114300	10401500	415500	415500	415500	415500	0
414	20240226	114200	10401500	415500	415500	415500	415500	0
415	20240226	114100	10401500	415500	415500	415500	415500	0
416	20240226	114000	10401500	415500	415500	415500	415500	0
417	20240226	113900	10401500	415500	415500	415500	415500	0
418	20240226	113800	10401500	415500	415500	415500	415500	0
419	20240226	113700	10401500	415500	415500	415500	415500	0
420	20240226	113600	10401500	415500	415500	415500	415500	0
421	20240226	113500	10401500	415500	415500	415500	415500	0
422	20240226	113400	10401500	415500	415500	415500	415500	0
423	20240226	113300	10401500	415500	415500	415500	415500	0
424	20240226	113200	10401500	415500	415500	415500	415500	0
425	20240226	113100	10401500	415500	415500	415500	415500	0
426	20240226	113000	10401500	415500	415500	415500	415500	0
427	20240226	112900	10401500	415500	415500	415500	415500	0
428	20240226	112800	10401500	415500	415500	415500	415500	0
429	20240226	112700	10401500	415500	415500	415500	415500	0
430	20240226	112600	10401500	415500	415500	415500	415500	0
431	20240226	112500	10401500	415500	415500	415500	415500	0
432	20240226	112400	10401500	415500	415500	415500	415500	0
433	20240226	112300	10401500	415500	415500	415500	415500	0
434	20240226	112200	10401500	415500	415500	415500	415500	0
435	20240226	112100	10401500	415500	415500	415500	415500	0
436	20240226	112000	10401500	415500	415500	415500	415500	0
437	20240226	111900	10401500	415500	415500	415500	415500	0
438	20240226	111800	10401500	415500	415500	415500	415500	0
439	20240226	111700	10401500	415500	415500	415500	415500	0
440	20240226	111600	10401500	415500	415500	415500	415500	1
441	20240226	111500	9986000	412500	412500	412500	412500	1
442	20240226	111400	9573500	412500	412500	412500	412500	0
443	20240226	111300	9573500	412500	412500	412500	412500	0
444	20240226	111200	9573500	412500	412500	412500	412500	0
445	20240226	111100	9573500	412500	412500	412500	412500	0
446	20240226	111000	9573500	412500	412500	412500	412500	0
447	20240226	110900	9573500	412500	412500	412500	412500	0
448	20240226	110800	9573500	412500	412500	412500	412500	0
449	20240226	110700	9573500	412500	412500	412500	412500	0
450	20240226	110600	9573500	412500	412500	412500	412500	0
451	20240226	110500	9573500	412500	412500	412500	412500	0
452	20240226	110400	9573500	412500	412500	412500	412500	0
453	20240226	110300	9573500	412500	412500	412500	412500	0
454	20240226	110200	9573500	412500	412500	412500	412500	0
455	20240226	110100	9573500	412500	412500	412500	412500	0
456	20240226	110000	9573500	412500	412500	412500	412500	1
457	20240226	105900	9161000	412500	412500	412500	412500	0
458	20240226	105800	9161000	412500	412500	412500	412500	0
459	20240226	105700	9161000	412500	412500	412500	412500	0
460	20240226	105600	9161000	412500	412500	412500	412500	0
461	20240226	105500	9161000	412500	412500	412500	412500	1
462	20240226	105400	8748500	415500	415500	415500	415500	0
463	20240226	105300	8748500	415500	415500	415500	415500	0
464	20240226	105200	8748500	415500	415500	415500	415500	0
465	20240226	105100	8748500	415500	415500	415500	415500	0
466	20240226	105000	8748500	415500	415500	415500	415500	0
467	20240226	104900	8748500	415500	415500	415500	415500	0
468	20240226	104800	8748500	415500	415500	415500	415500	0
469	20240226	104700	8748500	415500	415500	415500	415500	0
470	20240226	104600	8748500	415500	415500	415500	415500	0
471	20240226	104500	8748500	415500	415500	415500	415500	0
472	20240226	104400	8748500	415500	415500	415500	415500	0
473	20240226	104300	8748500	415500	415500	415500	415500	0
474	20240226	104200	8748500	415500	415500	415500	415500	0
475	20240226	104100	8748500	415500	415500	415500	415500	1
476	20240226	104000	8333000	416500	416500	416500	416500	0
477	20240226	103900	8333000	416500	416500	416500	416500	0
478	20240226	103800	8333000	416500	416500	416500	416500	0
479	20240226	103700	8333000	416500	416500	416500	416500	0
480	20240226	103600	8333000	416500	416500	416500	416500	0
481	20240226	103500	8333000	416500	416500	416500	416500	0
482	20240226	103400	8333000	416500	416500	416500	416500	0
483	20240226	103300	8333000	416500	416500	416500	416500	0
484	20240226	103200	8333000	416500	416500	416500	416500	0
485	20240226	103100	8333000	416500	416500	416500	416500	0
486	20240226	103000	8333000	416500	416500	416500	416500	0
487	20240226	102900	8333000	416500	416500	416500	416500	0
488	20240226	102800	8333000	416500	416500	416500	416500	0
489	20240226	102700	8333000	416500	416500	416500	416500	0
490	20240226	102600	8333000	416500	416500	416500	416500	0
491	20240226	102500	8333000	416500	416500	416500	416500	0
492	20240226	102400	8333000	416500	416500	416500	416500	0
493	20240226	102300	8333000	416500	416500	416500	416500	0
494	20240226	102200	8333000	416500	416500	416500	416500	0
495	20240226	102100	8333000	416500	416500	416500	416500	0
496	20240226	102000	8333000	416500	416500	416500	416500	0
497	20240226	101900	8333000	416500	416500	416500	416500	0
498	20240226	101800	8333000	416500	416500	416500	416500	0
499	20240226	101700	8333000	416500	416500	416500	416500	0
500	20240226	101600	8333000	416500	416500	416500	416500	0
501	20240226	101500	8333000	416500	416500	416500	416500	0
502	20240226	101400	8333000	416500	416500	416500	416500	0
503	20240226	101300	8333000	416500	416500	416500	416500	0
504	20240226	101200	8333000	416500	416500	416500	416500	0
505	20240226	101100	8333000	416500	416500	416500	416500	0
506	20240226	101000	8333000	416500	416500	416500	416500	0
507	20240226	100900	8333000	416500	416500	416500	416500	0
508	20240226	100800	8333000	416500	416500	416500	416500	0
509	20240226	100700	8333000	416500	416500	416500	416500	5
510	20240226	100600	6250500	416500	416500	416500	416500	1
511	20240226	100500	5834000	416500	416500	416500	416500	0
512	20240226	100400	5834000	416500	416500	416500	416500	0
513	20240226	100300	5834000	416500	416500	416500	416500	0
514	20240226	100200	5834000	416500	416500	416500	416500	0
515	20240226	100100	5834000	416500	416500	416500	416500	0
516	20240226	100000	5834000	416500	416500	416500	416500	1
517	20240226	095900	5417500	412000	412000	412000	412000	0
518	20240226	095800	5417500	412000	412000	412000	412000	0
519	20240226	095700	5417500	412000	412000	412000	412000	0
520	20240226	095600	5417500	412000	412000	412000	412000	0
521	20240226	095500	5417500	412000	412000	412000	412000	0
522	20240226	095400	5417500	412000	412000	412000	412000	0
523	20240226	095300	5417500	412000	412000	412000	412000	0
524	20240226	095200	5417500	412000	412000	412000	412000	0
525	20240226	095100	5417500	412000	412000	412000	412000	0
526	20240226	095000	5417500	412000	412000	412000	412000	0
527	20240226	094900	5417500	412000	412000	412000	412000	2
528	20240226	094800	4593500	420000	420000	420000	420000	0
529	20240226	094700	4593500	420000	420000	420000	420000	0
530	20240226	094600	4593500	420000	420000	420000	420000	0
531	20240226	094500	4593500	420000	420000	420000	420000	0
532	20240226	094400	4593500	420000	420000	420000	420000	0
533	20240226	094300	4593500	420000	420000	420000	420000	0
534	20240226	094200	4593500	420000	420000	420000	420000	0
535	20240226	094100	4593500	420000	420000	420000	420000	0
536	20240226	094000	4593500	420000	420000	420000	420000	0
537	20240226	093900	4593500	420000	420000	420000	420000	0
538	20240226	093800	4593500	420000	420000	420000	420000	0
539	20240226	093700	4593500	420000	420000	420000	420000	0
540	20240226	093600	4593500	420000	420000	420000	420000	0
541	20240226	093500	4593500	420000	420000	420000	420000	0
542	20240226	093400	4593500	420000	420000	420000	420000	0
543	20240226	093300	4593500	420000	420000	420000	420000	0
544	20240226	093200	4593500	420000	420000	420000	420000	0
545	20240226	093100	4593500	420000	420000	420000	420000	0
546	20240226	093000	4593500	420000	420000	420000	420000	0
547	20240226	092900	4593500	420000	420000	420000	420000	0
548	20240226	092800	4593500	420000	420000	420000	420000	0
549	20240226	092700	4593500	420000	420000	420000	420000	0
550	20240226	092600	4593500	420000	420000	420000	420000	0
551	20240226	092500	4593500	420000	420000	420000	420000	0
552	20240226	092400	4593500	420000	420000	420000	420000	0
553	20240226	092300	4593500	420000	420000	420000	420000	0
554	20240226	092200	4593500	420000	420000	420000	420000	0
555	20240226	092100	4593500	420000	420000	420000	420000	0
556	20240226	092000	4593500	420000	420000	420000	420000	0
557	20240226	091900	4593500	420000	420000	420000	420000	0
558	20240226	091800	4593500	420000	420000	420000	420000	0
559	20240226	091700	4593500	420000	420000	420000	420000	0
560	20240226	091600	4593500	420000	420000	420000	420000	0
561	20240226	091500	4593500	420000	420000	420000	420000	0
562	20240226	091400	4593500	420000	420000	420000	420000	0
563	20240226	091300	4593500	420000	420000	420000	420000	0
564	20240226	091200	4593500	420000	420000	420000	420000	0
565	20240226	091100	4593500	420000	420000	420000	420000	0
566	20240226	091000	4593500	420000	420000	420000	420000	0
567	20240226	090900	4593500	420000	420000	420000	420000	0
568	20240226	090800	4593500	420000	420000	420000	420000	2
569	20240226	090700	3753500	420000	420000	420000	420000	0
570	20240226	090600	3753500	420000	420000	420000	420000	1
571	20240226	090500	3333500	420000	420000	420000	420000	1
572	20240226	090400	2913500	421000	419500	421000	419500	5
573	20240226	090300	811000	405500	405500	405500	405500	0
574	20240226	090200	811000	405500	405500	405500	405500	0
575	20240226	090100	811000	405500	405500	405500	405500	1
576	20240226	090000	405500	405500	405500	405500	405500	1