KissMeData/023450/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190600	33721450	29750	29750	29750	29750	1
3	20240226	190500	33721450	29750	29750	29750	29750	0
4	20240226	190400	33721450	29750	29750	29750	29750	0
5	20240226	190300	33721450	29750	29750	29750	29750	0
6	20240226	190200	33721450	29750	29750	29750	29750	0
7	20240226	190100	33721450	29750	29750	29750	29750	0
8	20240226	190000	33721450	29750	29750	29750	29750	0
9	20240226	185900	33721450	29750	29750	29750	29750	0
10	20240226	185800	33721450	29750	29750	29750	29750	0
11	20240226	185700	33721450	29750	29750	29750	29750	0
12	20240226	185600	33721450	29750	29750	29750	29750	0
13	20240226	185500	33721450	29750	29750	29750	29750	0
14	20240226	185400	33721450	29750	29750	29750	29750	0
15	20240226	185300	33721450	29750	29750	29750	29750	0
16	20240226	185200	33721450	29750	29750	29750	29750	0
17	20240226	185100	33721450	29750	29750	29750	29750	0
18	20240226	185000	33721450	29750	29750	29750	29750	0
19	20240226	184900	33721450	29750	29750	29750	29750	0
20	20240226	184800	33721450	29750	29750	29750	29750	0
21	20240226	184700	33721450	29750	29750	29750	29750	0
22	20240226	184600	33721450	29750	29750	29750	29750	0
23	20240226	184500	33721450	29750	29750	29750	29750	0
24	20240226	184400	33721450	29750	29750	29750	29750	0
25	20240226	184300	33721450	29750	29750	29750	29750	0
26	20240226	184200	33721450	29750	29750	29750	29750	0
27	20240226	184100	33721450	29750	29750	29750	29750	0
28	20240226	184000	33721450	29750	29750	29750	29750	0
29	20240226	183900	33721450	29750	29750	29750	29750	0
30	20240226	183800	33721450	29750	29750	29750	29750	0
31	20240226	183700	33721450	29750	29750	29750	29750	0
32	20240226	183600	33721450	29750	29750	29750	29750	1
33	20240226	183500	33721450	29750	29750	29750	29750	0
34	20240226	183400	33721450	29750	29750	29750	29750	0
35	20240226	183300	33721450	29750	29750	29750	29750	0
36	20240226	183200	33721450	29750	29750	29750	29750	0
37	20240226	183100	33721450	29750	29750	29750	29750	0
38	20240226	183000	33721450	29750	29750	29750	29750	0
39	20240226	182900	33721450	29750	29750	29750	29750	0
40	20240226	182800	33721450	29750	29750	29750	29750	0
41	20240226	182700	33721450	29750	29750	29750	29750	0
42	20240226	182600	33721450	29750	29750	29750	29750	0
43	20240226	182500	33721450	29750	29750	29750	29750	0
44	20240226	182400	33721450	29750	29750	29750	29750	0
45	20240226	182300	33721450	29750	29750	29750	29750	0
46	20240226	182200	33721450	29750	29750	29750	29750	0
47	20240226	182100	33721450	29750	29750	29750	29750	0
48	20240226	182000	33721450	29750	29750	29750	29750	0
49	20240226	181900	33721450	29750	29750	29750	29750	0
50	20240226	181800	33721450	29750	29750	29750	29750	0
51	20240226	181700	33721450	29750	29750	29750	29750	0
52	20240226	181600	33721450	29750	29750	29750	29750	0
53	20240226	181500	33721450	29750	29750	29750	29750	0
54	20240226	181400	33721450	29750	29750	29750	29750	0
55	20240226	181300	33721450	29750	29750	29750	29750	0
56	20240226	181200	33721450	29750	29750	29750	29750	0
57	20240226	181100	33721450	29750	29750	29750	29750	0
58	20240226	181000	33721450	29750	29750	29750	29750	0
59	20240226	180900	33721450	29750	29750	29750	29750	0
60	20240226	180800	33721450	29750	29750	29750	29750	0
61	20240226	180700	33721450	29750	29750	29750	29750	0
62	20240226	180600	33721450	29750	29750	29750	29750	1
63	20240226	180500	33721450	29750	29750	29750	29750	0
64	20240226	180400	33721450	29750	29750	29750	29750	0
65	20240226	180300	33721450	29750	29750	29750	29750	0
66	20240226	180200	33721450	29750	29750	29750	29750	0
67	20240226	180100	33721450	29750	29750	29750	29750	0
68	20240226	180000	33721450	29750	29750	29750	29750	0
69	20240226	175900	33721450	29750	29750	29750	29750	0
70	20240226	175800	33721450	29750	29750	29750	29750	0
71	20240226	175700	33721450	29750	29750	29750	29750	0
72	20240226	175600	33721450	29750	29750	29750	29750	0
73	20240226	175500	33721450	29750	29750	29750	29750	0
74	20240226	175400	33721450	29750	29750	29750	29750	0
75	20240226	175300	33721450	29750	29750	29750	29750	0
76	20240226	175200	33721450	29750	29750	29750	29750	0
77	20240226	175100	33721450	29750	29750	29750	29750	0
78	20240226	175000	33721450	29750	29750	29750	29750	0
79	20240226	174900	33721450	29750	29750	29750	29750	0
80	20240226	174800	33721450	29750	29750	29750	29750	0
81	20240226	174700	33721450	29750	29750	29750	29750	0
82	20240226	174600	33721450	29750	29750	29750	29750	0
83	20240226	174500	33721450	29750	29750	29750	29750	0
84	20240226	174400	33721450	29750	29750	29750	29750	0
85	20240226	174300	33721450	29750	29750	29750	29750	0
86	20240226	174200	33721450	29750	29750	29750	29750	0
87	20240226	174100	33721450	29750	29750	29750	29750	0
88	20240226	174000	33721450	29750	29750	29750	29750	0
89	20240226	173900	33721450	29750	29750	29750	29750	0
90	20240226	173800	33721450	29750	29750	29750	29750	0
91	20240226	173700	33721450	29750	29750	29750	29750	0
92	20240226	173600	33721450	29750	29750	29750	29750	1
93	20240226	173500	33721450	29750	29750	29750	29750	0
94	20240226	173400	33721450	29750	29750	29750	29750	0
95	20240226	173300	33721450	29750	29750	29750	29750	0
96	20240226	173200	33721450	29750	29750	29750	29750	0
97	20240226	173100	33721450	29750	29750	29750	29750	0
98	20240226	173000	33721450	29750	29750	29750	29750	0
99	20240226	172900	33721450	29750	29750	29750	29750	0
100	20240226	172800	33721450	29750	29750	29750	29750	0
101	20240226	172700	33721450	29750	29750	29750	29750	0
102	20240226	172600	33721450	29750	29750	29750	29750	0
103	20240226	172500	33721450	29750	29750	29750	29750	0
104	20240226	172400	33721450	29750	29750	29750	29750	0
105	20240226	172300	33721450	29750	29750	29750	29750	0
106	20240226	172200	33721450	29750	29750	29750	29750	0
107	20240226	172100	33721450	29750	29750	29750	29750	0
108	20240226	172000	33721450	29750	29750	29750	29750	0
109	20240226	171900	33721450	29750	29750	29750	29750	0
110	20240226	171800	33721450	29750	29750	29750	29750	0
111	20240226	171700	33721450	29750	29750	29750	29750	0
112	20240226	171600	33721450	29750	29750	29750	29750	0
113	20240226	171500	33721450	29750	29750	29750	29750	0
114	20240226	171400	33721450	29750	29750	29750	29750	0
115	20240226	171300	33721450	29750	29750	29750	29750	0
116	20240226	171200	33721450	29750	29750	29750	29750	0
117	20240226	171100	33721450	29750	29750	29750	29750	0
118	20240226	171000	33721450	29750	29750	29750	29750	0
119	20240226	170900	33721450	29750	29750	29750	29750	0
120	20240226	170800	33721450	29750	29750	29750	29750	0
121	20240226	170700	33721450	29750	29750	29750	29750	0
122	20240226	170600	33721450	29750	29750	29750	29750	1
123	20240226	170500	33721450	29750	29750	29750	29750	0
124	20240226	170400	33721450	29750	29750	29750	29750	0
125	20240226	170300	33721450	29750	29750	29750	29750	0
126	20240226	170200	33721450	29750	29750	29750	29750	0
127	20240226	170100	33721450	29750	29750	29750	29750	0
128	20240226	170000	33721450	29750	29750	29750	29750	0
129	20240226	165900	33721450	29750	29750	29750	29750	0
130	20240226	165800	33721450	29750	29750	29750	29750	0
131	20240226	165700	33721450	29750	29750	29750	29750	0
132	20240226	165600	33721450	29750	29750	29750	29750	0
133	20240226	165500	33721450	29750	29750	29750	29750	0
134	20240226	165400	33721450	29750	29750	29750	29750	0
135	20240226	165300	33721450	29750	29750	29750	29750	0
136	20240226	165200	33721450	29750	29750	29750	29750	0
137	20240226	165100	33721450	29750	29750	29750	29750	0
138	20240226	165000	33721450	29750	29750	29750	29750	0
139	20240226	164900	33721450	29750	29750	29750	29750	0
140	20240226	164800	33721450	29750	29750	29750	29750	0
141	20240226	164700	33721450	29750	29750	29750	29750	0
142	20240226	164600	33721450	29750	29750	29750	29750	0
143	20240226	164500	33721450	29750	29750	29750	29750	0
144	20240226	164400	33721450	29750	29750	29750	29750	0
145	20240226	164300	33721450	29750	29750	29750	29750	0
146	20240226	164200	33721450	29750	29750	29750	29750	0
147	20240226	164100	33721450	29750	29750	29750	29750	0
148	20240226	164000	33721450	29750	29750	29750	29750	0
149	20240226	163900	33721450	29750	29750	29750	29750	0
150	20240226	163800	33721450	29750	29750	29750	29750	0
151	20240226	163700	33721450	29750	29750	29750	29750	0
152	20240226	163600	33721450	29750	29750	29750	29750	1
153	20240226	163500	33721450	29750	29750	29750	29750	0
154	20240226	163400	33721450	29750	29750	29750	29750	0
155	20240226	163300	33721450	29750	29750	29750	29750	0
156	20240226	163200	33721450	29750	29750	29750	29750	0
157	20240226	163100	33721450	29750	29750	29750	29750	0
158	20240226	163000	33721450	29750	29750	29750	29750	0
159	20240226	162900	33721450	29750	29750	29750	29750	0
160	20240226	162800	33721450	29750	29750	29750	29750	0
161	20240226	162700	33721450	29750	29750	29750	29750	0
162	20240226	162600	33721450	29750	29750	29750	29750	0
163	20240226	162500	33721450	29750	29750	29750	29750	0
164	20240226	162400	33721450	29750	29750	29750	29750	0
165	20240226	162300	33721450	29750	29750	29750	29750	0
166	20240226	162200	33721450	29750	29750	29750	29750	0
167	20240226	162100	33721450	29750	29750	29750	29750	0
168	20240226	162000	33721450	29750	29750	29750	29750	0
169	20240226	161900	33721450	29750	29750	29750	29750	0
170	20240226	161800	33721450	29750	29750	29750	29750	0
171	20240226	161700	33721450	29750	29750	29750	29750	0
172	20240226	161600	33721450	29750	29750	29750	29750	0
173	20240226	161500	33721450	29750	29750	29750	29750	0
174	20240226	161400	33721450	29750	29750	29750	29750	0
175	20240226	161300	33721450	29750	29750	29750	29750	0
176	20240226	161200	33721450	29750	29750	29750	29750	0
177	20240226	161100	33721450	29750	29750	29750	29750	0
178	20240226	161000	33721450	29750	29750	29750	29750	0
179	20240226	160900	33721450	29750	29750	29750	29750	0
180	20240226	160800	33721450	29750	29750	29750	29750	0
181	20240226	160700	33721450	29750	29750	29750	29750	0
182	20240226	160600	33721450	29750	29750	29750	29750	1
183	20240226	160500	33721450	29750	29750	29750	29750	0
184	20240226	160400	33721450	29750	29750	29750	29750	0
185	20240226	160300	33721450	29750	29750	29750	29750	0
186	20240226	160200	33721450	29750	29750	29750	29750	0
187	20240226	160100	33721450	29750	29750	29750	29750	0
188	20240226	160000	33721450	29750	29750	29750	29750	0
189	20240226	155900	33721450	29750	29750	29750	29750	0
190	20240226	155800	33721450	29750	29750	29750	29750	0
191	20240226	155700	33721450	29750	29750	29750	29750	0
192	20240226	155600	33721450	29750	29750	29750	29750	0
193	20240226	155500	33721450	29750	29750	29750	29750	0
194	20240226	155400	33721450	29750	29750	29750	29750	0
195	20240226	155300	33721450	29750	29750	29750	29750	0
196	20240226	155200	33721450	29750	29750	29750	29750	0
197	20240226	155100	33721450	29750	29750	29750	29750	0
198	20240226	155000	33721450	29750	29750	29750	29750	0
199	20240226	154900	33721450	29750	29750	29750	29750	0
200	20240226	154800	33721450	29750	29750	29750	29750	0
201	20240226	154700	33721450	29750	29750	29750	29750	0
202	20240226	154600	33721450	29750	29750	29750	29750	0
203	20240226	154500	33721450	29750	29750	29750	29750	0
204	20240226	154400	33721450	29750	29750	29750	29750	0
205	20240226	154300	33721450	29750	29750	29750	29750	0
206	20240226	154200	33721450	29750	29750	29750	29750	0
207	20240226	154100	33721450	29750	29750	29750	29750	0
208	20240226	154000	33721450	29750	29750	29750	29750	0
209	20240226	153900	33721450	29750	29750	29750	29750	0
210	20240226	153800	33721450	29750	29750	29750	29750	0
211	20240226	153700	33721450	29750	29750	29750	29750	0
212	20240226	153600	33721450	29750	29750	29750	29750	1
213	20240226	153500	33721450	29750	29750	29750	29750	0
214	20240226	153400	33721450	29750	29750	29750	29750	0
215	20240226	153300	33721450	29750	29750	29750	29750	0
216	20240226	153200	33721450	29750	29750	29750	29750	0
217	20240226	153100	33721450	29750	29750	29750	29750	0
218	20240226	153000	33721450	29750	29750	29750	29750	1
219	20240226	152900	33691700	29700	29700	29700	29700	0
220	20240226	152800	33691700	29700	29700	29700	29700	0
221	20240226	152700	33691700	29700	29700	29700	29700	0
222	20240226	152600	33691700	29700	29700	29700	29700	0
223	20240226	152500	33691700	29700	29700	29700	29700	0
224	20240226	152400	33691700	29700	29700	29700	29700	0
225	20240226	152300	33691700	29700	29700	29700	29700	0
226	20240226	152200	33691700	29700	29700	29700	29700	0
227	20240226	152100	33691700	29700	29700	29700	29700	0
228	20240226	152000	33691700	29700	29700	29700	29700	0
229	20240226	151900	33691700	29700	29700	29700	29700	0
230	20240226	151800	33691700	29700	29700	29700	29700	0
231	20240226	151700	33691700	29700	29700	29700	29700	0
232	20240226	151600	33691700	29700	29700	29700	29700	0
233	20240226	151500	33691700	29700	29700	29700	29700	0
234	20240226	151400	33691700	29700	29750	29750	29700	33
235	20240226	151300	32710600	29750	29750	29750	29750	13
236	20240226	151200	32323850	29750	29750	29750	29750	0
237	20240226	151100	32323850	29750	29750	29750	29750	0
238	20240226	151000	32323850	29750	29750	29750	29750	3
239	20240226	150900	32234600	29800	29800	29800	29800	0
240	20240226	150800	32234600	29800	29800	29800	29800	0
241	20240226	150700	32234600	29800	29800	29800	29800	0
242	20240226	150600	32234600	29800	29800	29800	29800	0
243	20240226	150500	32234600	29800	29800	29800	29800	0
244	20240226	150400	32234600	29800	29800	29800	29800	0
245	20240226	150300	32234600	29800	29800	29800	29800	0
246	20240226	150200	32234600	29800	29800	29800	29800	1
247	20240226	150100	32204800	29800	29800	29800	29800	41
248	20240226	150000	30983000	29800	29800	29800	29800	0
249	20240226	145900	30983000	29800	29800	29800	29800	0
250	20240226	145800	30983000	29800	29800	29800	29800	0
251	20240226	145700	30983000	29800	29800	29800	29800	0
252	20240226	145600	30983000	29800	29800	29800	29800	0
253	20240226	145500	30983000	29800	29800	29800	29800	0
254	20240226	145400	30983000	29800	29800	29800	29800	0
255	20240226	145300	30983000	29800	29800	29800	29800	0
256	20240226	145200	30983000	29800	29800	29800	29800	0
257	20240226	145100	30983000	29800	29800	29800	29800	0
258	20240226	145000	30983000	29800	29800	29800	29800	0
259	20240226	144900	30983000	29800	29800	29800	29800	0
260	20240226	144800	30983000	29800	29800	29800	29800	0
261	20240226	144700	30983000	29800	29800	29800	29800	0
262	20240226	144600	30983000	29800	29800	29800	29800	0
263	20240226	144500	30983000	29800	29800	29800	29800	0
264	20240226	144400	30983000	29800	29800	29800	29800	0
265	20240226	144300	30983000	29800	29800	29800	29800	0
266	20240226	144200	30983000	29800	29800	29800	29800	0
267	20240226	144100	30983000	29800	29800	29800	29800	0
268	20240226	144000	30983000	29800	29800	29800	29800	0
269	20240226	143900	30983000	29800	29800	29800	29800	0
270	20240226	143800	30983000	29800	29800	29800	29800	0
271	20240226	143700	30983000	29800	29800	29800	29800	14
272	20240226	143600	30565800	29800	29800	29800	29800	0
273	20240226	143500	30565800	29800	29800	29800	29800	0
274	20240226	143400	30565800	29800	29800	29800	29800	0
275	20240226	143300	30565800	29800	29800	29800	29800	0
276	20240226	143200	30565800	29800	29800	29800	29800	0
277	20240226	143100	30565800	29800	29800	29800	29800	0
278	20240226	143000	30565800	29800	29800	29800	29800	0
279	20240226	142900	30565800	29800	29800	29800	29800	0
280	20240226	142800	30565800	29800	29800	29800	29800	0
281	20240226	142700	30565800	29800	29800	29800	29800	0
282	20240226	142600	30565800	29800	29800	29800	29800	0
283	20240226	142500	30565800	29800	29800	29800	29800	0
284	20240226	142400	30565800	29800	29800	29800	29800	0
285	20240226	142300	30565800	29800	29800	29800	29800	0
286	20240226	142200	30565800	29800	29800	29800	29800	0
287	20240226	142100	30565800	29800	29800	29800	29800	0
288	20240226	142000	30565800	29800	29800	29800	29800	145
289	20240226	141900	26244800	29800	29800	29800	29800	0
290	20240226	141800	26244800	29800	29800	29800	29800	0
291	20240226	141700	26244800	29800	29800	29800	29800	0
292	20240226	141600	26244800	29800	29800	29800	29800	0
293	20240226	141500	26244800	29800	29800	29800	29800	0
294	20240226	141400	26244800	29800	29800	29800	29800	0
295	20240226	141300	26244800	29800	29800	29800	29800	0
296	20240226	141200	26244800	29800	29800	29800	29800	0
297	20240226	141100	26244800	29800	29800	29800	29800	0
298	20240226	141000	26244800	29800	29800	29800	29800	0
299	20240226	140900	26244800	29800	29800	29800	29800	0
300	20240226	140800	26244800	29800	29800	29800	29800	0
301	20240226	140700	26244800	29800	29800	29800	29800	0
302	20240226	140600	26244800	29800	29800	29800	29800	0
303	20240226	140500	26244800	29800	29800	29800	29800	0
304	20240226	140400	26244800	29800	29800	29800	29800	1
305	20240226	140300	26215000	29800	29800	29800	29800	0
306	20240226	140200	26215000	29800	29800	29800	29800	1
307	20240226	140100	26185200	29800	29800	29800	29800	0
308	20240226	140000	26185200	29800	29800	29800	29800	0
309	20240226	135900	26185200	29800	29800	29800	29800	0
310	20240226	135800	26185200	29800	29800	29800	29800	0
311	20240226	135700	26185200	29800	29800	29800	29800	0
312	20240226	135600	26185200	29800	29800	29800	29800	0
313	20240226	135500	26185200	29800	29800	29800	29800	0
314	20240226	135400	26185200	29800	29800	29800	29800	0
315	20240226	135300	26185200	29800	29800	29800	29800	0
316	20240226	135200	26185200	29800	29800	29800	29800	0
317	20240226	135100	26185200	29800	29800	29800	29800	1
318	20240226	135000	26155400	29800	29800	29800	29800	0
319	20240226	134900	26155400	29800	29800	29800	29800	0
320	20240226	134800	26155400	29800	29800	29800	29800	0
321	20240226	134700	26155400	29800	29800	29800	29800	0
322	20240226	134600	26155400	29800	29800	29800	29800	0
323	20240226	134500	26155400	29800	29800	29800	29800	0
324	20240226	134400	26155400	29800	29800	29800	29800	0
325	20240226	134300	26155400	29800	29800	29800	29800	0
326	20240226	134200	26155400	29800	29800	29800	29800	0
327	20240226	134100	26155400	29800	29800	29800	29800	0
328	20240226	134000	26155400	29800	29800	29800	29800	0
329	20240226	133900	26155400	29800	29800	29800	29800	0
330	20240226	133800	26155400	29800	29800	29800	29800	0
331	20240226	133700	26155400	29800	29800	29800	29800	0
332	20240226	133600	26155400	29800	29800	29800	29800	0
333	20240226	133500	26155400	29800	29800	29800	29800	0
334	20240226	133400	26155400	29800	29800	29800	29800	0
335	20240226	133300	26155400	29800	29800	29800	29800	0
336	20240226	133200	26155400	29800	29800	29800	29800	0
337	20240226	133100	26155400	29800	29800	29800	29800	0
338	20240226	133000	26155400	29800	29800	29800	29800	0
339	20240226	132900	26155400	29800	29800	29800	29800	0
340	20240226	132800	26155400	29800	29800	29800	29800	0
341	20240226	132700	26155400	29800	29800	29800	29800	0
342	20240226	132600	26155400	29800	29800	29800	29800	0
343	20240226	132500	26155400	29800	29800	29800	29800	0
344	20240226	132400	26155400	29800	29800	29800	29800	0
345	20240226	132300	26155400	29800	29800	29800	29800	0
346	20240226	132200	26155400	29800	29800	29800	29800	0
347	20240226	132100	26155400	29800	29800	29800	29800	0
348	20240226	132000	26155400	29800	29800	29800	29800	0
349	20240226	131900	26155400	29800	29800	29800	29800	0
350	20240226	131800	26155400	29800	29800	29800	29800	0
351	20240226	131700	26155400	29800	29800	29800	29800	0
352	20240226	131600	26155400	29800	29800	29800	29800	0
353	20240226	131500	26155400	29800	29800	29800	29800	0
354	20240226	131400	26155400	29800	29800	29800	29800	0
355	20240226	131300	26155400	29800	29800	29800	29800	0
356	20240226	131200	26155400	29800	29800	29800	29800	0
357	20240226	131100	26155400	29800	29800	29800	29800	0
358	20240226	131000	26155400	29800	29800	29800	29800	0
359	20240226	130900	26155400	29800	29800	29800	29800	0
360	20240226	130800	26155400	29800	29800	29800	29800	0
361	20240226	130700	26155400	29800	29800	29800	29800	0
362	20240226	130600	26155400	29800	29800	29800	29800	0
363	20240226	130500	26155400	29800	29800	29800	29800	0
364	20240226	130400	26155400	29800	29800	29800	29800	0
365	20240226	130300	26155400	29800	29800	29800	29800	0
366	20240226	130200	26155400	29800	29800	29800	29800	0
367	20240226	130100	26155400	29800	29800	29800	29800	0
368	20240226	130000	26155400	29800	29800	29800	29800	1
369	20240226	125900	26125600	29800	29800	29800	29800	0
370	20240226	125800	26125600	29800	29800	29800	29800	0
371	20240226	125700	26125600	29800	29800	29800	29800	0
372	20240226	125600	26125600	29800	29800	29800	29800	0
373	20240226	125500	26125600	29800	29800	29800	29800	35
374	20240226	125400	25082600	29800	29800	29800	29800	0
375	20240226	125300	25082600	29800	29800	29800	29800	0
376	20240226	125200	25082600	29800	29800	29800	29800	0
377	20240226	125100	25082600	29800	29800	29800	29800	0
378	20240226	125000	25082600	29800	29800	29800	29800	0
379	20240226	124900	25082600	29800	29800	29800	29800	0
380	20240226	124800	25082600	29800	29800	29800	29800	0
381	20240226	124700	25082600	29800	29800	29800	29800	0
382	20240226	124600	25082600	29800	29800	29800	29800	0
383	20240226	124500	25082600	29800	29800	29800	29800	0
384	20240226	124400	25082600	29800	29800	29800	29800	0
385	20240226	124300	25082600	29800	29800	29800	29800	0
386	20240226	124200	25082600	29800	29800	29800	29800	0
387	20240226	124100	25082600	29800	29800	29800	29800	0
388	20240226	124000	25082600	29800	29800	29800	29800	0
389	20240226	123900	25082600	29800	29800	29800	29800	0
390	20240226	123800	25082600	29800	29800	29800	29800	0
391	20240226	123700	25082600	29800	29800	29800	29800	0
392	20240226	123600	25082600	29800	29800	29800	29800	0
393	20240226	123500	25082600	29800	29800	29800	29800	0
394	20240226	123400	25082600	29800	29800	29800	29800	0
395	20240226	123300	25082600	29800	29800	29800	29800	0
396	20240226	123200	25082600	29800	29800	29800	29800	0
397	20240226	123100	25082600	29800	29800	29800	29800	1
398	20240226	123000	25052800	29850	29850	29850	29850	0
399	20240226	122900	25052800	29850	29850	29850	29850	0
400	20240226	122800	25052800	29850	29850	29850	29850	0
401	20240226	122700	25052800	29850	29850	29850	29850	0
402	20240226	122600	25052800	29850	29850	29850	29850	0
403	20240226	122500	25052800	29850	29850	29850	29850	0
404	20240226	122400	25052800	29850	29850	29850	29850	0
405	20240226	122300	25052800	29850	29850	29850	29850	0
406	20240226	122200	25052800	29850	29850	29850	29850	0
407	20240226	122100	25052800	29850	29850	29850	29850	0
408	20240226	122000	25052800	29850	29850	29850	29850	0
409	20240226	121900	25052800	29850	29850	29850	29850	0
410	20240226	121800	25052800	29850	29850	29850	29850	0
411	20240226	121700	25052800	29850	29850	29850	29850	3
412	20240226	121600	24963250	29850	29850	29850	29850	0
413	20240226	121500	24963250	29850	29850	29850	29850	0
414	20240226	121400	24963250	29850	29850	29850	29850	0
415	20240226	121300	24963250	29850	29850	29850	29850	0
416	20240226	121200	24963250	29850	29850	29850	29850	0
417	20240226	121100	24963250	29850	29850	29850	29850	0
418	20240226	121000	24963250	29850	29850	29850	29850	0
419	20240226	120900	24963250	29850	29850	29850	29850	0
420	20240226	120800	24963250	29850	29850	29850	29850	0
421	20240226	120700	24963250	29850	29850	29850	29850	0
422	20240226	120600	24963250	29850	29850	29850	29850	0
423	20240226	120500	24963250	29850	29850	29850	29850	0
424	20240226	120400	24963250	29850	29850	29850	29850	0
425	20240226	120300	24963250	29850	29850	29850	29850	0
426	20240226	120200	24963250	29850	29850	29850	29850	0
427	20240226	120100	24963250	29850	29850	29850	29850	0
428	20240226	120000	24963250	29850	29850	29850	29850	1
429	20240226	115900	24933400	29800	29800	29800	29800	0
430	20240226	115800	24933400	29800	29800	29800	29800	0
431	20240226	115700	24933400	29800	29800	29800	29800	0
432	20240226	115600	24933400	29800	29800	29800	29800	0
433	20240226	115500	24933400	29800	29800	29800	29800	0
434	20240226	115400	24933400	29800	29800	29800	29800	0
435	20240226	115300	24933400	29800	29800	29800	29800	0
436	20240226	115200	24933400	29800	29800	29800	29800	0
437	20240226	115100	24933400	29800	29800	29800	29800	0
438	20240226	115000	24933400	29800	29800	29800	29800	0
439	20240226	114900	24933400	29800	29800	29800	29800	1
440	20240226	114800	24903600	29800	29800	29800	29800	0
441	20240226	114700	24903600	29800	29800	29800	29800	0
442	20240226	114600	24903600	29800	29800	29800	29800	0
443	20240226	114500	24903600	29800	29800	29800	29800	0
444	20240226	114400	24903600	29800	29800	29800	29800	0
445	20240226	114300	24903600	29800	29800	29800	29800	0
446	20240226	114200	24903600	29800	29800	29800	29800	0
447	20240226	114100	24903600	29800	29800	29800	29800	0
448	20240226	114000	24903600	29800	29800	29800	29800	0
449	20240226	113900	24903600	29800	29800	29800	29800	0
450	20240226	113800	24903600	29800	29800	29800	29800	0
451	20240226	113700	24903600	29800	29800	29800	29800	0
452	20240226	113600	24903600	29800	29800	29800	29800	0
453	20240226	113500	24903600	29800	29800	29800	29800	0
454	20240226	113400	24903600	29800	29800	29800	29800	0
455	20240226	113300	24903600	29800	29800	29800	29800	1
456	20240226	113200	24873800	29800	29800	29800	29800	0
457	20240226	113100	24873800	29800	29800	29800	29800	0
458	20240226	113000	24873800	29800	29800	29800	29800	0
459	20240226	112900	24873800	29800	29800	29800	29800	0
460	20240226	112800	24873800	29800	29800	29800	29800	0
461	20240226	112700	24873800	29800	29800	29800	29800	0
462	20240226	112600	24873800	29800	29800	29800	29800	0
463	20240226	112500	24873800	29800	29800	29800	29800	1
464	20240226	112400	24844000	29800	29800	29800	29800	0
465	20240226	112300	24844000	29800	29800	29800	29800	0
466	20240226	112200	24844000	29800	29800	29800	29800	0
467	20240226	112100	24844000	29800	29800	29800	29800	0
468	20240226	112000	24844000	29800	29800	29800	29800	0
469	20240226	111900	24844000	29800	29800	29800	29800	0
470	20240226	111800	24844000	29800	29800	29800	29800	0
471	20240226	111700	24844000	29800	29800	29800	29800	0
472	20240226	111600	24844000	29800	29800	29800	29800	0
473	20240226	111500	24844000	29800	29800	29800	29800	0
474	20240226	111400	24844000	29800	29800	29800	29800	0
475	20240226	111300	24844000	29800	29800	29800	29800	5
476	20240226	111200	24695000	29850	29850	29850	29850	0
477	20240226	111100	24695000	29850	29850	29850	29850	0
478	20240226	111000	24695000	29850	29850	29850	29850	0
479	20240226	110900	24695000	29850	29850	29850	29850	0
480	20240226	110800	24695000	29850	29850	29850	29850	0
481	20240226	110700	24695000	29850	29850	29850	29850	0
482	20240226	110600	24695000	29850	29850	29850	29850	0
483	20240226	110500	24695000	29850	29850	29850	29850	2
484	20240226	110400	24635300	29800	29800	29800	29800	0
485	20240226	110300	24635300	29800	29800	29800	29800	0
486	20240226	110200	24635300	29800	29800	29800	29800	0
487	20240226	110100	24635300	29800	29800	29800	29800	0
488	20240226	110000	24635300	29800	29800	29800	29800	1
489	20240226	105900	24605500	29650	29650	29650	29650	0
490	20240226	105800	24605500	29650	29650	29650	29650	143
491	20240226	105700	20365550	29650	29650	29650	29650	1
492	20240226	105600	20335900	29650	29650	29650	29650	2
493	20240226	105500	20276600	29650	29650	29650	29650	2
494	20240226	105400	20217300	29650	29650	29650	29650	0
495	20240226	105300	20217300	29650	29850	29850	29550	440
496	20240226	105200	7145250	29850	29850	29850	29850	0
497	20240226	105100	7145250	29850	29850	29850	29850	0
498	20240226	105000	7145250	29850	29850	29850	29850	0
499	20240226	104900	7145250	29850	29850	29850	29850	0
500	20240226	104800	7145250	29850	29850	29850	29850	0
501	20240226	104700	7145250	29850	29850	29850	29850	0
502	20240226	104600	7145250	29850	29850	29850	29850	0
503	20240226	104500	7145250	29850	29850	29850	29850	0
504	20240226	104400	7145250	29850	29850	29850	29850	1
505	20240226	104300	7115400	29850	29850	29850	29850	0
506	20240226	104200	7115400	29850	29850	29850	29850	0
507	20240226	104100	7115400	29850	29850	29850	29850	0
508	20240226	104000	7115400	29850	29850	29850	29850	0
509	20240226	103900	7115400	29850	29850	29850	29850	0
510	20240226	103800	7115400	29850	29850	29850	29850	0
511	20240226	103700	7115400	29850	29850	29850	29850	50
512	20240226	103600	5622900	29900	29900	29900	29900	0
513	20240226	103500	5622900	29900	29900	29900	29900	0
514	20240226	103400	5622900	29900	29900	29900	29900	0
515	20240226	103300	5622900	29900	29900	29900	29900	0
516	20240226	103200	5622900	29900	29900	29900	29900	4
517	20240226	103100	5503300	29900	29900	29900	29900	0
518	20240226	103000	5503300	29900	29900	29900	29900	0
519	20240226	102900	5503300	29900	29900	29900	29900	0
520	20240226	102800	5503300	29900	29900	29900	29900	0
521	20240226	102700	5503300	29900	29900	29900	29900	0
522	20240226	102600	5503300	29900	29900	29900	29900	0
523	20240226	102500	5503300	29900	29900	29900	29900	0
524	20240226	102400	5503300	29900	29900	29900	29900	0
525	20240226	102300	5503300	29900	29900	29900	29900	0
526	20240226	102200	5503300	29900	29900	29900	29900	0
527	20240226	102100	5503300	29900	29900	29900	29900	0
528	20240226	102000	5503300	29900	29900	29900	29900	0
529	20240226	101900	5503300	29900	29900	29900	29900	150
530	20240226	101800	1018300	29850	29850	29850	29850	0
531	20240226	101700	1018300	29850	29850	29850	29850	0
532	20240226	101600	1018300	29850	29850	29850	29850	0
533	20240226	101500	1018300	29850	29850	29850	29850	0
534	20240226	101400	1018300	29850	29850	29850	29850	0
535	20240226	101300	1018300	29850	29850	29850	29850	0
536	20240226	101200	1018300	29850	29850	29850	29850	0
537	20240226	101100	1018300	29850	29850	29850	29850	0
538	20240226	101000	1018300	29850	29850	29850	29850	0
539	20240226	100900	1018300	29850	29850	29850	29850	0
540	20240226	100800	1018300	29850	29850	29850	29850	0
541	20240226	100700	1018300	29850	29850	29850	29850	0
542	20240226	100600	1018300	29850	29850	29850	29850	0
543	20240226	100500	1018300	29850	29850	29850	29850	0
544	20240226	100400	1018300	29850	29850	29850	29850	0
545	20240226	100300	1018300	29850	29850	29850	29850	0
546	20240226	100200	1018300	29850	29850	29850	29850	0
547	20240226	100100	1018300	29850	29850	29850	29850	0
548	20240226	100000	1018300	29850	29900	29900	29850	2
549	20240226	095900	958550	29900	29900	29900	29900	0
550	20240226	095800	958550	29900	29900	29900	29900	0
551	20240226	095700	958550	29900	29900	29900	29900	0
552	20240226	095600	958550	29900	29900	29900	29900	0
553	20240226	095500	958550	29900	29900	29900	29900	0
554	20240226	095400	958550	29900	29900	29900	29900	0
555	20240226	095300	958550	29900	29900	29900	29900	0
556	20240226	095200	958550	29900	29900	29900	29900	0
557	20240226	095100	958550	29900	29900	29900	29900	0
558	20240226	095000	958550	29900	29900	29900	29900	0
559	20240226	094900	958550	29900	29900	29900	29900	0
560	20240226	094800	958550	29900	29900	29900	29900	0
561	20240226	094700	958550	29900	29900	29900	29900	0
562	20240226	094600	958550	29900	29900	29900	29900	0
563	20240226	094500	958550	29900	29900	29900	29900	0
564	20240226	094400	958550	29900	29900	29900	29900	0
565	20240226	094300	958550	29900	29900	29900	29900	0
566	20240226	094200	958550	29900	29900	29900	29900	0
567	20240226	094100	958550	29900	29900	29900	29900	0
568	20240226	094000	958550	29900	29900	29900	29900	0
569	20240226	093900	958550	29900	29900	29900	29900	0
570	20240226	093800	958550	29900	29900	29900	29900	0
571	20240226	093700	958550	29900	29900	29900	29900	0
572	20240226	093600	958550	29900	29900	29900	29900	0
573	20240226	093500	958550	29900	29900	29900	29900	3
574	20240226	093400	868850	29900	29900	29900	29900	0
575	20240226	093300	868850	29900	29900	29900	29900	0
576	20240226	093200	868850	29900	29900	29900	29900	1
577	20240226	093100	838950	29900	29900	29900	29900	0
578	20240226	093000	838950	29900	29900	29900	29900	0
579	20240226	092900	838950	29900	29900	29900	29900	0
580	20240226	092800	838950	29900	29900	29900	29900	0
581	20240226	092700	838950	29900	29900	29900	29900	0
582	20240226	092600	838950	29900	29900	29900	29900	0
583	20240226	092500	838950	29900	29900	29900	29900	0
584	20240226	092400	838950	29900	29900	29900	29900	0
585	20240226	092300	838950	29900	29900	29900	29900	0
586	20240226	092200	838950	29900	29900	29900	29900	0
587	20240226	092100	838950	29900	29900	29900	29900	0
588	20240226	092000	838950	29900	29900	29900	29900	1
589	20240226	091900	809050	29900	29900	29900	29900	5
590	20240226	091800	659550	29950	29950	29950	29950	0
591	20240226	091700	659550	29950	29950	29950	29950	0
592	20240226	091600	659550	29950	29950	29950	29950	0
593	20240226	091500	659550	29950	29950	29950	29950	0
594	20240226	091400	659550	29950	29950	29950	29950	0
595	20240226	091300	659550	29950	29950	29950	29950	1
596	20240226	091200	629600	29950	29950	29950	29950	0
597	20240226	091100	629600	29950	29950	29950	29950	0
598	20240226	091000	629600	29950	30000	30000	29950	7
599	20240226	090900	419900	30000	30000	30000	30000	0
600	20240226	090800	419900	30000	30000	30000	30000	10
601	20240226	090700	119900	29950	29950	29950	29950	0
602	20240226	090600	119900	29950	29950	29950	29950	0
603	20240226	090500	119900	29950	29950	29950	29950	0
604	20240226	090400	119900	29950	29950	29950	29950	2
605	20240226	090300	60000	30000	30000	30000	30000	0
606	20240226	090200	60000	30000	30000	30000	30000	0
607	20240226	090100	60000	30000	30000	30000	30000	0
608	20240226	090000	60000	30000	30000	30000	30000	2