KissMeData/044990/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	192600	550011100	21850	21850	21850	21850	556
3	20240226	192500	550011100	21850	21850	21850	21850	0
4	20240226	192400	550011100	21850	21850	21850	21850	0
5	20240226	192300	550011100	21850	21850	21850	21850	0
6	20240226	192200	550011100	21850	21850	21850	21850	0
7	20240226	192100	550011100	21850	21850	21850	21850	0
8	20240226	192000	550011100	21850	21850	21850	21850	0
9	20240226	191900	550011100	21850	21850	21850	21850	0
10	20240226	191800	550011100	21850	21850	21850	21850	0
11	20240226	191700	550011100	21850	21850	21850	21850	0
12	20240226	191600	550011100	21850	21850	21850	21850	0
13	20240226	191500	550011100	21850	21850	21850	21850	0
14	20240226	191400	550011100	21850	21850	21850	21850	0
15	20240226	191300	550011100	21850	21850	21850	21850	0
16	20240226	191200	550011100	21850	21850	21850	21850	0
17	20240226	191100	550011100	21850	21850	21850	21850	0
18	20240226	191000	550011100	21850	21850	21850	21850	0
19	20240226	190900	550011100	21850	21850	21850	21850	0
20	20240226	190800	550011100	21850	21850	21850	21850	0
21	20240226	190700	550011100	21850	21850	21850	21850	0
22	20240226	190600	550011100	21850	21850	21850	21850	0
23	20240226	190500	550011100	21850	21850	21850	21850	0
24	20240226	190400	550011100	21850	21850	21850	21850	0
25	20240226	190300	550011100	21850	21850	21850	21850	0
26	20240226	190200	550011100	21850	21850	21850	21850	0
27	20240226	190100	550011100	21850	21850	21850	21850	0
28	20240226	190000	550011100	21850	21850	21850	21850	0
29	20240226	185900	550011100	21850	21850	21850	21850	0
30	20240226	185800	550011100	21850	21850	21850	21850	0
31	20240226	185700	550011100	21850	21850	21850	21850	0
32	20240226	185600	550011100	21850	21850	21850	21850	556
33	20240226	185500	550011100	21850	21850	21850	21850	0
34	20240226	185400	550011100	21850	21850	21850	21850	0
35	20240226	185300	550011100	21850	21850	21850	21850	0
36	20240226	185200	550011100	21850	21850	21850	21850	0
37	20240226	185100	550011100	21850	21850	21850	21850	0
38	20240226	185000	550011100	21850	21850	21850	21850	0
39	20240226	184900	550011100	21850	21850	21850	21850	0
40	20240226	184800	550011100	21850	21850	21850	21850	0
41	20240226	184700	550011100	21850	21850	21850	21850	0
42	20240226	184600	550011100	21850	21850	21850	21850	0
43	20240226	184500	550011100	21850	21850	21850	21850	0
44	20240226	184400	550011100	21850	21850	21850	21850	0
45	20240226	184300	550011100	21850	21850	21850	21850	0
46	20240226	184200	550011100	21850	21850	21850	21850	0
47	20240226	184100	550011100	21850	21850	21850	21850	0
48	20240226	184000	550011100	21850	21850	21850	21850	0
49	20240226	183900	550011100	21850	21850	21850	21850	0
50	20240226	183800	550011100	21850	21850	21850	21850	0
51	20240226	183700	550011100	21850	21850	21850	21850	0
52	20240226	183600	550011100	21850	21850	21850	21850	0
53	20240226	183500	550011100	21850	21850	21850	21850	0
54	20240226	183400	550011100	21850	21850	21850	21850	0
55	20240226	183300	550011100	21850	21850	21850	21850	0
56	20240226	183200	550011100	21850	21850	21850	21850	0
57	20240226	183100	550011100	21850	21850	21850	21850	0
58	20240226	183000	550011100	21850	21850	21850	21850	0
59	20240226	182900	550011100	21850	21850	21850	21850	0
60	20240226	182800	550011100	21850	21850	21850	21850	0
61	20240226	182700	550011100	21850	21850	21850	21850	0
62	20240226	182600	550011100	21850	21850	21850	21850	556
63	20240226	182500	550011100	21850	21850	21850	21850	0
64	20240226	182400	550011100	21850	21850	21850	21850	0
65	20240226	182300	550011100	21850	21850	21850	21850	0
66	20240226	182200	550011100	21850	21850	21850	21850	0
67	20240226	182100	550011100	21850	21850	21850	21850	0
68	20240226	182000	550011100	21850	21850	21850	21850	0
69	20240226	181900	550011100	21850	21850	21850	21850	0
70	20240226	181800	550011100	21850	21850	21850	21850	0
71	20240226	181700	550011100	21850	21850	21850	21850	0
72	20240226	181600	550011100	21850	21850	21850	21850	0
73	20240226	181500	550011100	21850	21850	21850	21850	0
74	20240226	181400	550011100	21850	21850	21850	21850	0
75	20240226	181300	550011100	21850	21850	21850	21850	0
76	20240226	181200	550011100	21850	21850	21850	21850	0
77	20240226	181100	550011100	21850	21850	21850	21850	0
78	20240226	181000	550011100	21850	21850	21850	21850	0
79	20240226	180900	550011100	21850	21850	21850	21850	0
80	20240226	180800	550011100	21850	21850	21850	21850	0
81	20240226	180700	550011100	21850	21850	21850	21850	0
82	20240226	180600	550011100	21850	21850	21850	21850	0
83	20240226	180500	550011100	21850	21850	21850	21850	0
84	20240226	180400	550011100	21850	21850	21850	21850	0
85	20240226	180300	550011100	21850	21850	21850	21850	0
86	20240226	180200	550011100	21850	21850	21850	21850	0
87	20240226	180100	550011100	21850	21850	21850	21850	0
88	20240226	180000	550011100	21850	21850	21850	21850	0
89	20240226	175900	550011100	21850	21850	21850	21850	0
90	20240226	175800	550011100	21850	21850	21850	21850	0
91	20240226	175700	550011100	21850	21850	21850	21850	0
92	20240226	175600	550011100	21850	21850	21850	21850	556
93	20240226	175500	550011100	21850	21850	21850	21850	0
94	20240226	175400	550011100	21850	21850	21850	21850	0
95	20240226	175300	550011100	21850	21850	21850	21850	0
96	20240226	175200	550011100	21850	21850	21850	21850	0
97	20240226	175100	550011100	21850	21850	21850	21850	0
98	20240226	175000	550011100	21850	21850	21850	21850	0
99	20240226	174900	550011100	21850	21850	21850	21850	0
100	20240226	174800	550011100	21850	21850	21850	21850	0
101	20240226	174700	550011100	21850	21850	21850	21850	0
102	20240226	174600	550011100	21850	21850	21850	21850	0
103	20240226	174500	550011100	21850	21850	21850	21850	0
104	20240226	174400	550011100	21850	21850	21850	21850	0
105	20240226	174300	550011100	21850	21850	21850	21850	0
106	20240226	174200	550011100	21850	21850	21850	21850	0
107	20240226	174100	550011100	21850	21850	21850	21850	0
108	20240226	174000	550011100	21850	21850	21850	21850	0
109	20240226	173900	550011100	21850	21850	21850	21850	0
110	20240226	173800	550011100	21850	21850	21850	21850	0
111	20240226	173700	550011100	21850	21850	21850	21850	0
112	20240226	173600	550011100	21850	21850	21850	21850	0
113	20240226	173500	550011100	21850	21850	21850	21850	0
114	20240226	173400	550011100	21850	21850	21850	21850	0
115	20240226	173300	550011100	21850	21850	21850	21850	0
116	20240226	173200	550011100	21850	21850	21850	21850	0
117	20240226	173100	550011100	21850	21850	21850	21850	0
118	20240226	173000	550011100	21850	21850	21850	21850	0
119	20240226	172900	550011100	21850	21850	21850	21850	0
120	20240226	172800	550011100	21850	21850	21850	21850	0
121	20240226	172700	550011100	21850	21850	21850	21850	0
122	20240226	172600	550011100	21850	21850	21850	21850	556
123	20240226	172500	550011100	21850	21850	21850	21850	0
124	20240226	172400	550011100	21850	21850	21850	21850	0
125	20240226	172300	550011100	21850	21850	21850	21850	0
126	20240226	172200	550011100	21850	21850	21850	21850	0
127	20240226	172100	550011100	21850	21850	21850	21850	0
128	20240226	172000	550011100	21850	21850	21850	21850	0
129	20240226	171900	550011100	21850	21850	21850	21850	0
130	20240226	171800	550011100	21850	21850	21850	21850	0
131	20240226	171700	550011100	21850	21850	21850	21850	0
132	20240226	171600	550011100	21850	21850	21850	21850	0
133	20240226	171500	550011100	21850	21850	21850	21850	0
134	20240226	171400	550011100	21850	21850	21850	21850	0
135	20240226	171300	550011100	21850	21850	21850	21850	0
136	20240226	171200	550011100	21850	21850	21850	21850	0
137	20240226	171100	550011100	21850	21850	21850	21850	0
138	20240226	171000	550011100	21850	21850	21850	21850	0
139	20240226	170900	550011100	21850	21850	21850	21850	0
140	20240226	170800	550011100	21850	21850	21850	21850	0
141	20240226	170700	550011100	21850	21850	21850	21850	0
142	20240226	170600	550011100	21850	21850	21850	21850	0
143	20240226	170500	550011100	21850	21850	21850	21850	0
144	20240226	170400	550011100	21850	21850	21850	21850	0
145	20240226	170300	550011100	21850	21850	21850	21850	0
146	20240226	170200	550011100	21850	21850	21850	21850	0
147	20240226	170100	550011100	21850	21850	21850	21850	0
148	20240226	170000	550011100	21850	21850	21850	21850	0
149	20240226	165900	550011100	21850	21850	21850	21850	0
150	20240226	165800	550011100	21850	21850	21850	21850	0
151	20240226	165700	550011100	21850	21850	21850	21850	0
152	20240226	165600	550011100	21850	21850	21850	21850	556
153	20240226	165500	550011100	21850	21850	21850	21850	0
154	20240226	165400	550011100	21850	21850	21850	21850	0
155	20240226	165300	550011100	21850	21850	21850	21850	0
156	20240226	165200	550011100	21850	21850	21850	21850	0
157	20240226	165100	550011100	21850	21850	21850	21850	0
158	20240226	165000	550011100	21850	21850	21850	21850	0
159	20240226	164900	550011100	21850	21850	21850	21850	0
160	20240226	164800	550011100	21850	21850	21850	21850	0
161	20240226	164700	550011100	21850	21850	21850	21850	0
162	20240226	164600	550011100	21850	21850	21850	21850	0
163	20240226	164500	550011100	21850	21850	21850	21850	0
164	20240226	164400	550011100	21850	21850	21850	21850	0
165	20240226	164300	550011100	21850	21850	21850	21850	0
166	20240226	164200	550011100	21850	21850	21850	21850	0
167	20240226	164100	550011100	21850	21850	21850	21850	0
168	20240226	164000	550011100	21850	21850	21850	21850	0
169	20240226	163900	550011100	21850	21850	21850	21850	0
170	20240226	163800	550011100	21850	21850	21850	21850	0
171	20240226	163700	550011100	21850	21850	21850	21850	0
172	20240226	163600	550011100	21850	21850	21850	21850	0
173	20240226	163500	550011100	21850	21850	21850	21850	0
174	20240226	163400	550011100	21850	21850	21850	21850	0
175	20240226	163300	550011100	21850	21850	21850	21850	0
176	20240226	163200	550011100	21850	21850	21850	21850	0
177	20240226	163100	550011100	21850	21850	21850	21850	0
178	20240226	163000	550011100	21850	21850	21850	21850	0
179	20240226	162900	550011100	21850	21850	21850	21850	0
180	20240226	162800	550011100	21850	21850	21850	21850	0
181	20240226	162700	550011100	21850	21850	21850	21850	0
182	20240226	162600	550011100	21850	21850	21850	21850	556
183	20240226	162500	550011100	21850	21850	21850	21850	0
184	20240226	162400	550011100	21850	21850	21850	21850	0
185	20240226	162300	550011100	21850	21850	21850	21850	0
186	20240226	162200	550011100	21850	21850	21850	21850	0
187	20240226	162100	550011100	21850	21850	21850	21850	0
188	20240226	162000	550011100	21850	21850	21850	21850	0
189	20240226	161900	550011100	21850	21850	21850	21850	0
190	20240226	161800	550011100	21850	21850	21850	21850	0
191	20240226	161700	550011100	21850	21850	21850	21850	0
192	20240226	161600	550011100	21850	21850	21850	21850	0
193	20240226	161500	550011100	21850	21850	21850	21850	0
194	20240226	161400	550011100	21850	21850	21850	21850	0
195	20240226	161300	550011100	21850	21850	21850	21850	0
196	20240226	161200	550011100	21850	21850	21850	21850	0
197	20240226	161100	550011100	21850	21850	21850	21850	0
198	20240226	161000	550011100	21850	21850	21850	21850	0
199	20240226	160900	550011100	21850	21850	21850	21850	0
200	20240226	160800	550011100	21850	21850	21850	21850	0
201	20240226	160700	550011100	21850	21850	21850	21850	0
202	20240226	160600	550011100	21850	21850	21850	21850	0
203	20240226	160500	550011100	21850	21850	21850	21850	0
204	20240226	160400	550011100	21850	21850	21850	21850	0
205	20240226	160300	550011100	21850	21850	21850	21850	0
206	20240226	160200	550011100	21850	21850	21850	21850	0
207	20240226	160100	550011100	21850	21850	21850	21850	0
208	20240226	160000	550011100	21850	21850	21850	21850	0
209	20240226	155900	550011100	21850	21850	21850	21850	0
210	20240226	155800	550011100	21850	21850	21850	21850	0
211	20240226	155700	550011100	21850	21850	21850	21850	0
212	20240226	155600	550011100	21850	21850	21850	21850	556
213	20240226	155500	550011100	21850	21850	21850	21850	0
214	20240226	155400	550011100	21850	21850	21850	21850	0
215	20240226	155300	550011100	21850	21850	21850	21850	0
216	20240226	155200	550011100	21850	21850	21850	21850	0
217	20240226	155100	550011100	21850	21850	21850	21850	0
218	20240226	155000	550011100	21850	21850	21850	21850	0
219	20240226	154900	550011100	21850	21850	21850	21850	0
220	20240226	154800	550011100	21850	21850	21850	21850	0
221	20240226	154700	550011100	21850	21850	21850	21850	0
222	20240226	154600	550011100	21850	21850	21850	21850	0
223	20240226	154500	550011100	21850	21850	21850	21850	0
224	20240226	154400	550011100	21850	21850	21850	21850	0
225	20240226	154300	550011100	21850	21850	21850	21850	0
226	20240226	154200	550011100	21850	21850	21850	21850	0
227	20240226	154100	550011100	21850	21850	21850	21850	0
228	20240226	154000	550011100	21850	21850	21850	21850	0
229	20240226	153900	550011100	21850	21850	21850	21850	0
230	20240226	153800	550011100	21850	21850	21850	21850	0
231	20240226	153700	550011100	21850	21850	21850	21850	0
232	20240226	153600	550011100	21850	21850	21850	21850	0
233	20240226	153500	550011100	21850	21850	21850	21850	0
234	20240226	153400	550011100	21850	21850	21850	21850	0
235	20240226	153300	550011100	21850	21850	21850	21850	0
236	20240226	153200	550011100	21850	21850	21850	21850	0
237	20240226	153100	550011100	21850	21850	21850	21850	0
238	20240226	153000	550011100	21850	21850	21850	21850	556
239	20240226	152900	537862500	21800	21800	21800	21800	0
240	20240226	152800	537862500	21800	21800	21800	21800	0
241	20240226	152700	537862500	21800	21800	21800	21800	0
242	20240226	152600	537862500	21800	21800	21800	21800	0
243	20240226	152500	537862500	21800	21800	21800	21800	0
244	20240226	152400	537862500	21800	21800	21800	21800	0
245	20240226	152300	537862500	21800	21800	21800	21800	0
246	20240226	152200	537862500	21800	21800	21800	21800	0
247	20240226	152100	537862500	21800	21800	21800	21800	0
248	20240226	152000	537862500	21800	21800	21800	21800	0
249	20240226	151900	537862500	21800	21150	21800	20950	660
250	20240226	151800	523682350	21150	21150	21150	21100	5
251	20240226	151700	523576650	21150	21150	21200	21150	8
252	20240226	151600	523407400	21200	21200	21200	21000	112
253	20240226	151500	521053950	21250	21150	21250	21150	40
254	20240226	151400	520207850	21150	21150	21200	21100	5
255	20240226	151300	520102100	21200	21200	21200	21200	1
256	20240226	151200	520080900	21200	21150	21200	21150	14
257	20240226	151100	519784200	21250	21250	21250	21250	0
258	20240226	151000	519784200	21250	21250	21250	21250	1
259	20240226	150900	519762950	21050	21050	21100	21050	5
260	20240226	150800	519657600	21100	21050	21100	21000	52
261	20240226	150700	518565350	21100	21000	21150	21000	285
262	20240226	150600	512579650	21250	21050	21250	21050	4
263	20240226	150500	512495250	21050	21250	21250	21050	6
264	20240226	150400	512368450	20850	21150	21150	20850	72
265	20240226	150300	510864400	21150	21250	21250	21000	8
266	20240226	150200	510695400	20900	21200	21200	20900	59
267	20240226	150100	509460150	21200	21200	21250	21100	7
268	20240226	150000	509311900	21200	21400	21400	21100	109
269	20240226	145900	507000750	21350	21200	21450	21100	38
270	20240226	145800	506193200	21000	21200	21200	21000	5
271	20240226	145700	506087700	21100	21250	21250	21100	5
272	20240226	145600	505981750	21150	21250	21250	21150	2
273	20240226	145500	505939350	21000	21250	21250	21000	106
274	20240226	145400	503712800	21000	21050	21250	21000	7
275	20240226	145300	503565300	21100	20950	21150	20950	20
276	20240226	145200	503145950	20950	21100	21100	20950	125
277	20240226	145100	500523200	21100	21350	21350	21100	36
278	20240226	145000	499762500	21400	21250	21450	21250	11
279	20240226	144900	499527350	21500	21300	21500	21100	9
280	20240226	144800	499336300	21500	21200	21500	21100	35
281	20240226	144700	498596850	21100	21350	21350	21100	6
282	20240226	144600	498469500	21250	21050	21300	21050	3
283	20240226	144500	498405900	21450	21150	21450	21100	3
284	20240226	144400	498342200	20950	21250	21250	20950	201
285	20240226	144300	494130200	21550	21300	21550	20700	917
286	20240226	144200	475047200	21050	21100	21100	21050	159
287	20240226	144100	471699750	21700	21700	21700	21700	11
288	20240226	144000	471461050	21050	21050	21050	21050	0
289	20240226	143900	471461050	21050	21100	21700	21050	301
290	20240226	143800	465090800	21700	21200	21700	21150	262
291	20240226	143700	459523000	21200	21200	21700	21200	76
292	20240226	143600	457896300	21200	21200	21700	21150	101
293	20240226	143500	455759100	21250	21850	21850	21250	278
294	20240226	143400	449849500	21250	21250	21250	21200	112
295	20240226	143300	447470400	21300	21300	21300	21300	27
296	20240226	143200	446895300	21350	21500	21500	21350	24
297	20240226	143100	446382500	21550	21600	21600	21550	2
298	20240226	143000	446339350	21850	21800	21850	21800	81
299	20240226	142900	444571850	21400	21500	21500	21400	70
300	20240226	142800	443071550	21550	21650	21650	21550	2
301	20240226	142700	443028350	21850	21500	21850	21500	35
302	20240226	142600	442267050	21800	21800	21850	21550	107
303	20240226	142500	439937900	21500	21500	21800	21500	161
304	20240226	142400	436456550	21700	21600	21700	21550	187
305	20240226	142300	432411250	21650	21650	21650	21650	0
306	20240226	142200	432411250	21650	21650	21650	21650	0
307	20240226	142100	432411250	21650	21650	21650	21650	14
308	20240226	142000	432108150	21950	21950	21950	21950	0
309	20240226	141900	432108150	21950	21950	21950	21950	0
310	20240226	141800	432108150	21950	21550	21950	21550	260
311	20240226	141700	426462500	21550	21500	21550	21500	92
312	20240226	141600	424484050	21500	21450	21500	21450	104
313	20240226	141500	422252400	21450	21300	21450	21300	133
314	20240226	141400	419412800	21300	20900	21300	20900	84
315	20240226	141300	417652600	21000	21000	21000	21000	160
316	20240226	141200	414292600	21000	21000	21000	21000	10
317	20240226	141100	414082600	21450	20800	21450	20800	336
318	20240226	141000	407027150	20750	20750	20750	20750	6
319	20240226	140900	406902650	20700	20700	20700	20700	0
320	20240226	140800	406902650	20700	20700	20700	20700	0
321	20240226	140700	406902650	20700	20800	20800	20700	11
322	20240226	140600	406674150	20800	20800	20800	20800	1
323	20240226	140500	406653350	20750	20750	20750	20750	2
324	20240226	140400	406611850	20700	20700	20700	20700	0
325	20240226	140300	406611850	20700	20700	20700	20700	1
326	20240226	140200	406591150	20750	20750	20750	20700	11
327	20240226	140100	406362950	20700	20650	20950	20650	487
328	20240226	140000	396234200	20600	20700	20700	20550	51
329	20240226	135900	395182350	20650	20850	20850	20600	103
330	20240226	135800	393051950	20850	20850	20850	20850	0
331	20240226	135700	393051950	20850	20950	20950	20850	180
332	20240226	135600	389295850	21000	21000	21000	21000	0
333	20240226	135500	389295850	21000	21000	21000	21000	70
334	20240226	135400	387825850	21000	21000	21000	21000	0
335	20240226	135300	387825850	21000	21000	21000	21000	0
336	20240226	135200	387825850	21000	21000	21000	21000	10
337	20240226	135100	387615850	21000	21000	21000	21000	0
338	20240226	135000	387615850	21000	21000	21000	21000	305
339	20240226	134900	381210850	21000	21000	21000	21000	15
340	20240226	134800	380895850	21000	21000	21400	21000	350
341	20240226	134700	373525050	21000	21000	21000	21000	0
342	20240226	134600	373525050	21000	21000	21000	21000	292
343	20240226	134500	367393050	21000	21000	21000	21000	292
344	20240226	134400	361261050	21000	21000	21000	21000	19
345	20240226	134300	360862050	21000	21250	21250	20900	577
346	20240226	134200	348761650	21100	21250	21250	21000	164
347	20240226	134100	345309650	21000	21100	21100	21000	426
348	20240226	134000	336346150	21150	21550	21550	21150	1139
349	20240226	133900	312118150	21500	21500	21500	21500	100
350	20240226	133800	309968150	21500	21500	21500	21500	0
351	20240226	133700	309968150	21500	21400	21500	21400	90
352	20240226	133600	308038150	21500	21400	21500	21400	96
353	20240226	133500	305979150	21500	21500	21500	21500	54
354	20240226	133400	304818150	21500	21500	21500	21500	100
355	20240226	133300	302668150	21500	21500	21500	21450	180
356	20240226	133200	298802150	21450	21450	21450	21450	110
357	20240226	133100	296442650	21500	21500	21550	21500	129
358	20240226	133000	293668650	21400	22000	22000	21400	275
359	20240226	132900	287766500	21500	22000	22000	21500	401
360	20240226	132800	279099850	21500	21700	22300	21500	573
361	20240226	132700	266702200	21700	22100	22500	21700	139
362	20240226	132600	263673550	21950	21550	21950	21450	107
363	20240226	132500	261342750	21550	21550	21550	21450	4
364	20240226	132400	261256750	21450	21450	21600	21450	8
365	20240226	132300	261084650	21600	21550	21600	21450	18
366	20240226	132200	260697600	21450	21550	21550	21450	15
367	20240226	132100	260375150	21450	21450	21500	21450	10
368	20240226	132000	260160600	21450	21550	21550	21400	93
369	20240226	131900	258161150	21500	21500	21500	21500	0
370	20240226	131800	258161150	21500	21500	21500	21500	1
371	20240226	131700	258139650	21350	21700	21700	21250	854
372	20240226	131600	239674200	21750	21750	21750	21750	117
373	20240226	131500	237129450	21750	21800	21800	21700	110
374	20240226	131400	234732450	21800	22100	22100	21800	217
375	20240226	131300	229972650	22000	22000	22000	22000	0
376	20240226	131200	229972650	22000	22400	22400	22000	3
377	20240226	131100	229906250	22000	22000	22000	22000	0
378	20240226	131000	229906250	22000	22000	22000	22000	30
379	20240226	130900	229246250	22400	22400	22400	22400	1
380	20240226	130800	229223850	22000	22000	22000	22000	18
381	20240226	130700	228827850	22000	22400	22400	22000	4
382	20240226	130600	228739450	22000	22000	22000	22000	100
383	20240226	130500	226539450	22400	22400	22400	22400	1
384	20240226	130400	226517050	22000	22000	22000	22000	100
385	20240226	130300	224317050	22000	22000	22000	22000	0
386	20240226	130200	224317050	22000	22100	22100	22000	751
387	20240226	130100	207775050	22000	22000	22000	22000	0
388	20240226	130000	207775050	22000	22000	22000	22000	0
389	20240226	125900	207775050	22000	22000	22000	22000	0
390	20240226	125800	207775050	22000	22250	22250	22000	1765
391	20240226	125700	168795400	22350	22350	22350	22350	613
392	20240226	125600	155094850	22400	22400	22400	22400	6
393	20240226	125500	154960450	22600	22600	22600	22600	0
394	20240226	125400	154960450	22600	22600	22600	22600	0
395	20240226	125300	154960450	22600	22400	22600	22400	995
396	20240226	125200	132663450	22600	22600	22600	22600	0
397	20240226	125100	132663450	22600	22600	22600	22600	2
398	20240226	125000	132618250	22600	22600	22600	22600	0
399	20240226	124900	132618250	22600	22600	22600	22600	0
400	20240226	124800	132618250	22600	22600	22600	22600	0
401	20240226	124700	132618250	22600	22600	22600	22600	0
402	20240226	124600	132618250	22600	22600	22600	22600	0
403	20240226	124500	132618250	22600	22600	22600	22600	0
404	20240226	124400	132618250	22600	22600	22600	22600	0
405	20240226	124300	132618250	22600	22600	22600	22600	0
406	20240226	124200	132618250	22600	22600	22600	22600	0
407	20240226	124100	132618250	22600	22600	22600	22600	0
408	20240226	124000	132618250	22600	22600	22600	22600	0
409	20240226	123900	132618250	22600	22600	22600	22600	0
410	20240226	123800	132618250	22600	22600	22600	22600	3
411	20240226	123700	132550450	22600	22600	22600	22600	0
412	20240226	123600	132550450	22600	22600	22600	22600	0
413	20240226	123500	132550450	22600	22600	22600	22600	0
414	20240226	123400	132550450	22600	22600	22600	22600	0
415	20240226	123300	132550450	22600	22600	22600	22600	0
416	20240226	123200	132550450	22600	22600	22600	22600	0
417	20240226	123100	132550450	22600	22600	22600	22600	0
418	20240226	123000	132550450	22600	22600	22600	22600	30
419	20240226	122900	131872450	22600	22600	22600	22600	0
420	20240226	122800	131872450	22600	22600	22600	22600	0
421	20240226	122700	131872450	22600	22600	22600	22600	34
422	20240226	122600	131104050	22600	22500	22600	22500	356
423	20240226	122500	123070050	22500	22500	22500	22500	50
424	20240226	122400	121945050	22500	22500	22500	22500	50
425	20240226	122300	120820050	22600	22600	22600	22600	0
426	20240226	122200	120820050	22600	22600	22600	22600	0
427	20240226	122100	120820050	22600	22600	22600	22600	0
428	20240226	122000	120820050	22600	22600	22600	22600	0
429	20240226	121900	120820050	22600	22600	22600	22600	0
430	20240226	121800	120820050	22600	22600	22600	22600	0
431	20240226	121700	120820050	22600	22600	22600	22600	0
432	20240226	121600	120820050	22600	22600	22600	22600	0
433	20240226	121500	120820050	22600	22600	22600	22600	0
434	20240226	121400	120820050	22600	22600	22600	22600	7
435	20240226	121300	120661850	22600	22600	22600	22600	0
436	20240226	121200	120661850	22600	22600	22600	22600	1
437	20240226	121100	120639250	22400	22550	22550	22400	1584
438	20240226	121000	85005900	22600	22600	22600	22600	0
439	20240226	120900	85005900	22600	22600	22600	22600	0
440	20240226	120800	85005900	22600	22600	22600	22600	0
441	20240226	120700	85005900	22600	22600	22600	22600	100
442	20240226	120600	82745900	22600	22600	22600	22600	0
443	20240226	120500	82745900	22600	22600	22600	22600	22
444	20240226	120400	82248700	22600	22600	22600	22600	100
445	20240226	120300	79988700	22600	22600	22600	22600	0
446	20240226	120200	79988700	22600	22600	22600	22600	0
447	20240226	120100	79988700	22600	22600	22600	22600	0
448	20240226	120000	79988700	22600	22600	22600	22600	0
449	20240226	115900	79988700	22600	22600	22600	22600	0
450	20240226	115800	79988700	22600	22600	22600	22600	0
451	20240226	115700	79988700	22600	22600	22600	22600	0
452	20240226	115600	79988700	22600	22600	22600	22600	0
453	20240226	115500	79988700	22600	22600	22600	22600	0
454	20240226	115400	79988700	22600	22600	22600	22600	0
455	20240226	115300	79988700	22600	22600	22600	22600	0
456	20240226	115200	79988700	22600	22600	22600	22600	0
457	20240226	115100	79988700	22600	22600	22600	22600	0
458	20240226	115000	79988700	22600	22600	22600	22600	0
459	20240226	114900	79988700	22600	22600	22600	22600	0
460	20240226	114800	79988700	22600	22600	22600	22600	0
461	20240226	114700	79988700	22600	22600	22600	22600	0
462	20240226	114600	79988700	22600	22600	22600	22600	0
463	20240226	114500	79988700	22600	22600	22600	22600	0
464	20240226	114400	79988700	22600	22600	22600	22600	0
465	20240226	114300	79988700	22600	22600	22600	22600	0
466	20240226	114200	79988700	22600	22600	22600	22600	0
467	20240226	114100	79988700	22600	22600	22600	22600	0
468	20240226	114000	79988700	22600	22600	22600	22600	0
469	20240226	113900	79988700	22600	22600	22600	22600	0
470	20240226	113800	79988700	22600	22600	22600	22600	100
471	20240226	113700	77728700	22600	22600	22600	22600	0
472	20240226	113600	77728700	22600	22600	22600	22600	0
473	20240226	113500	77728700	22600	22600	22600	22600	0
474	20240226	113400	77728700	22600	22600	22600	22600	0
475	20240226	113300	77728700	22600	22600	22600	22600	0
476	20240226	113200	77728700	22600	22600	22600	22600	0
477	20240226	113100	77728700	22600	22600	22600	22600	0
478	20240226	113000	77728700	22600	22600	22600	22600	0
479	20240226	112900	77728700	22600	22600	22600	22600	0
480	20240226	112800	77728700	22600	22600	22600	22600	0
481	20240226	112700	77728700	22600	22600	22600	22600	0
482	20240226	112600	77728700	22600	22600	22600	22600	0
483	20240226	112500	77728700	22600	22600	22600	22600	0
484	20240226	112400	77728700	22600	22550	22600	22550	205
485	20240226	112300	73105900	22600	22600	22600	22600	0
486	20240226	112200	73105900	22600	22600	22600	22600	0
487	20240226	112100	73105900	22600	22600	22600	22600	0
488	20240226	112000	73105900	22600	22600	22600	22600	0
489	20240226	111900	73105900	22600	22600	22600	22600	0
490	20240226	111800	73105900	22600	22600	22600	22600	0
491	20240226	111700	73105900	22600	22600	22600	22600	0
492	20240226	111600	73105900	22600	22600	22600	22600	0
493	20240226	111500	73105900	22600	22600	22600	22600	1
494	20240226	111400	73083300	22550	22550	22550	22550	20
495	20240226	111300	72632300	22600	22600	22600	22600	0
496	20240226	111200	72632300	22600	22600	22600	22600	0
497	20240226	111100	72632300	22600	22600	22600	22600	0
498	20240226	111000	72632300	22600	22600	22600	22600	0
499	20240226	110900	72632300	22600	22600	22600	22600	0
500	20240226	110800	72632300	22600	22600	22600	22600	0
501	20240226	110700	72632300	22600	22600	22600	22600	30
502	20240226	110600	71954300	22600	22600	22600	22600	0
503	20240226	110500	71954300	22600	22600	22600	22600	30
504	20240226	110400	71276300	22600	22600	22600	22600	0
505	20240226	110300	71276300	22600	22600	22600	22600	0
506	20240226	110200	71276300	22600	22600	22600	22600	0
507	20240226	110100	71276300	22600	22600	22600	22600	10
508	20240226	110000	71050300	22600	22600	22600	22600	0
509	20240226	105900	71050300	22600	22600	22600	22600	0
510	20240226	105800	71050300	22600	22600	22600	22600	0
511	20240226	105700	71050300	22600	22600	22600	22600	0
512	20240226	105600	71050300	22600	22600	22600	22600	0
513	20240226	105500	71050300	22600	22600	22600	22600	0
514	20240226	105400	71050300	22600	22600	22600	22600	0
515	20240226	105300	71050300	22600	22600	22600	22600	18
516	20240226	105200	70643500	22600	22600	22600	22600	0
517	20240226	105100	70643500	22600	22600	22600	22600	0
518	20240226	105000	70643500	22600	22600	22600	22600	0
519	20240226	104900	70643500	22600	22600	22600	22600	0
520	20240226	104800	70643500	22600	22600	22600	22600	0
521	20240226	104700	70643500	22600	22600	22600	22600	0
522	20240226	104600	70643500	22600	22600	22600	22600	0
523	20240226	104500	70643500	22600	22600	22600	22600	0
524	20240226	104400	70643500	22600	22600	22600	22600	0
525	20240226	104300	70643500	22600	22600	22600	22600	0
526	20240226	104200	70643500	22600	22600	22600	22600	0
527	20240226	104100	70643500	22600	22600	22600	22600	0
528	20240226	104000	70643500	22600	22600	22600	22600	0
529	20240226	103900	70643500	22600	22600	22600	22600	0
530	20240226	103800	70643500	22600	22600	22600	22600	0
531	20240226	103700	70643500	22600	22600	22600	22600	0
532	20240226	103600	70643500	22600	22600	22600	22600	0
533	20240226	103500	70643500	22600	22600	22600	22600	0
534	20240226	103400	70643500	22600	22600	22600	22600	0
535	20240226	103300	70643500	22600	22600	22600	22600	0
536	20240226	103200	70643500	22600	22600	22600	22600	0
537	20240226	103100	70643500	22600	22600	22600	22600	0
538	20240226	103000	70643500	22600	22600	22600	22600	0
539	20240226	102900	70643500	22600	22600	22600	22600	0
540	20240226	102800	70643500	22600	22600	22600	22600	0
541	20240226	102700	70643500	22600	22600	22600	22600	0
542	20240226	102600	70643500	22600	22600	22600	22600	0
543	20240226	102500	70643500	22600	22600	22600	22600	0
544	20240226	102400	70643500	22600	22600	22600	22600	0
545	20240226	102300	70643500	22600	22600	22600	22600	0
546	20240226	102200	70643500	22600	22600	22600	22600	0
547	20240226	102100	70643500	22600	22600	22600	22600	0
548	20240226	102000	70643500	22600	22600	22600	22600	0
549	20240226	101900	70643500	22600	22600	22600	22600	0
550	20240226	101800	70643500	22600	22600	22600	22600	0
551	20240226	101700	70643500	22600	22600	22600	22600	0
552	20240226	101600	70643500	22600	22600	22600	22600	0
553	20240226	101500	70643500	22600	22600	22600	22600	30
554	20240226	101400	69965500	22600	22600	22600	22600	50
555	20240226	101300	68835500	22600	22600	22600	22600	0
556	20240226	101200	68835500	22600	22600	22600	22600	0
557	20240226	101100	68835500	22600	22600	22600	22600	0
558	20240226	101000	68835500	22600	22600	22600	22600	0
559	20240226	100900	68835500	22600	22600	22600	22600	0
560	20240226	100800	68835500	22600	22600	22600	22600	0
561	20240226	100700	68835500	22600	22600	22600	22600	0
562	20240226	100600	68835500	22600	22600	22600	22600	0
563	20240226	100500	68835500	22600	22600	22600	22600	0
564	20240226	100400	68835500	22600	22600	22600	22600	0
565	20240226	100300	68835500	22600	22600	22600	22600	0
566	20240226	100200	68835500	22600	22600	22600	22600	0
567	20240226	100100	68835500	22600	22600	22600	22600	0
568	20240226	100000	68835500	22600	22600	22600	22600	0
569	20240226	095900	68835500	22600	22600	22600	22600	0
570	20240226	095800	68835500	22600	22600	22600	22600	0
571	20240226	095700	68835500	22600	22600	22600	22600	0
572	20240226	095600	68835500	22600	22600	22600	22600	0
573	20240226	095500	68835500	22600	22600	22600	22600	0
574	20240226	095400	68835500	22600	22600	22600	22600	0
575	20240226	095300	68835500	22600	22600	22600	22600	0
576	20240226	095200	68835500	22600	22600	22600	22600	0
577	20240226	095100	68835500	22600	22600	22600	22600	0
578	20240226	095000	68835500	22600	22600	22600	22600	0
579	20240226	094900	68835500	22600	22600	22600	22600	10
580	20240226	094800	68609500	22550	22550	22550	22550	0
581	20240226	094700	68609500	22550	22550	22550	22550	0
582	20240226	094600	68609500	22550	22550	22550	22550	0
583	20240226	094500	68609500	22550	22550	22550	22550	0
584	20240226	094400	68609500	22550	22550	22550	22550	20
585	20240226	094300	68158500	22600	22600	22600	22600	0
586	20240226	094200	68158500	22600	22600	22600	22600	0
587	20240226	094100	68158500	22600	22600	22600	22600	0
588	20240226	094000	68158500	22600	22600	22600	22600	0
589	20240226	093900	68158500	22600	22600	22600	22600	100
590	20240226	093800	65898500	22600	22600	22600	22600	0
591	20240226	093700	65898500	22600	22600	22600	22600	0
592	20240226	093600	65898500	22600	22600	22600	22600	0
593	20240226	093500	65898500	22600	22600	22600	22600	0
594	20240226	093400	65898500	22600	22600	22600	22600	0
595	20240226	093300	65898500	22600	22600	22600	22600	0
596	20240226	093200	65898500	22600	22600	22600	22600	0
597	20240226	093100	65898500	22600	22600	22600	22600	454
598	20240226	093000	55638100	22700	22700	22700	22700	1
599	20240226	092900	55615400	22600	22600	22600	22600	0
600	20240226	092800	55615400	22600	22600	22600	22600	0
601	20240226	092700	55615400	22600	22600	22600	22600	0
602	20240226	092600	55615400	22600	22600	22600	22600	0
603	20240226	092500	55615400	22600	22600	22600	22600	0
604	20240226	092400	55615400	22600	22600	22600	22600	0
605	20240226	092300	55615400	22600	22600	22600	22600	303
606	20240226	092200	48767600	22700	22700	22700	22700	50
607	20240226	092100	47632600	22600	22600	22600	22600	0
608	20240226	092000	47632600	22600	22600	22600	22600	600
609	20240226	091900	34072600	22600	22600	22600	22600	0
610	20240226	091800	34072600	22600	22600	22600	22600	0
611	20240226	091700	34072600	22600	22600	22600	22600	1
612	20240226	091600	34050000	22700	22700	22700	22700	209
613	20240226	091500	29305700	22700	22700	22700	22700	291
614	20240226	091400	22700000	22700	22700	22700	22700	0
615	20240226	091300	22700000	22700	22700	22700	22700	0
616	20240226	091200	22700000	22700	22700	22700	22700	0
617	20240226	091100	22700000	22700	22700	22700	22700	0
618	20240226	091000	22700000	22700	22700	22700	22700	0
619	20240226	090900	22700000	22700	22700	22700	22700	0
620	20240226	090800	22700000	22700	22700	22700	22700	0
621	20240226	090700	22700000	22700	22700	22700	22700	0
622	20240226	090600	22700000	22700	22700	22700	22700	0
623	20240226	090500	22700000	22700	22700	22700	22700	0
624	20240226	090400	22700000	22700	22700	22700	22700	353
625	20240226	090300	14686900	22700	22700	22700	22700	0
626	20240226	090200	14686900	22700	22700	22700	22700	147
627	20240226	090100	11350000	22700	22700	22700	22700	0
628	20240226	090000	11350000	22700	22700	22700	22700	500