KissMeData/067280/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	194200	88741400	35650	35650	35650	35650	95
3	20240226	194100	88741400	35650	35650	35650	35650	0
4	20240226	194000	88741400	35650	35650	35650	35650	0
5	20240226	193900	88741400	35650	35650	35650	35650	0
6	20240226	193800	88741400	35650	35650	35650	35650	0
7	20240226	193700	88741400	35650	35650	35650	35650	0
8	20240226	193600	88741400	35650	35650	35650	35650	0
9	20240226	193500	88741400	35650	35650	35650	35650	0
10	20240226	193400	88741400	35650	35650	35650	35650	0
11	20240226	193300	88741400	35650	35650	35650	35650	0
12	20240226	193200	88741400	35650	35650	35650	35650	0
13	20240226	193100	88741400	35650	35650	35650	35650	0
14	20240226	193000	88741400	35650	35650	35650	35650	0
15	20240226	192900	88741400	35650	35650	35650	35650	0
16	20240226	192800	88741400	35650	35650	35650	35650	0
17	20240226	192700	88741400	35650	35650	35650	35650	0
18	20240226	192600	88741400	35650	35650	35650	35650	0
19	20240226	192500	88741400	35650	35650	35650	35650	0
20	20240226	192400	88741400	35650	35650	35650	35650	0
21	20240226	192300	88741400	35650	35650	35650	35650	0
22	20240226	192200	88741400	35650	35650	35650	35650	0
23	20240226	192100	88741400	35650	35650	35650	35650	0
24	20240226	192000	88741400	35650	35650	35650	35650	0
25	20240226	191900	88741400	35650	35650	35650	35650	0
26	20240226	191800	88741400	35650	35650	35650	35650	0
27	20240226	191700	88741400	35650	35650	35650	35650	0
28	20240226	191600	88741400	35650	35650	35650	35650	0
29	20240226	191500	88741400	35650	35650	35650	35650	0
30	20240226	191400	88741400	35650	35650	35650	35650	0
31	20240226	191300	88741400	35650	35650	35650	35650	0
32	20240226	191200	88741400	35650	35650	35650	35650	95
33	20240226	191100	88741400	35650	35650	35650	35650	0
34	20240226	191000	88741400	35650	35650	35650	35650	0
35	20240226	190900	88741400	35650	35650	35650	35650	0
36	20240226	190800	88741400	35650	35650	35650	35650	0
37	20240226	190700	88741400	35650	35650	35650	35650	0
38	20240226	190600	88741400	35650	35650	35650	35650	0
39	20240226	190500	88741400	35650	35650	35650	35650	0
40	20240226	190400	88741400	35650	35650	35650	35650	0
41	20240226	190300	88741400	35650	35650	35650	35650	0
42	20240226	190200	88741400	35650	35650	35650	35650	0
43	20240226	190100	88741400	35650	35650	35650	35650	0
44	20240226	190000	88741400	35650	35650	35650	35650	0
45	20240226	185900	88741400	35650	35650	35650	35650	0
46	20240226	185800	88741400	35650	35650	35650	35650	0
47	20240226	185700	88741400	35650	35650	35650	35650	0
48	20240226	185600	88741400	35650	35650	35650	35650	0
49	20240226	185500	88741400	35650	35650	35650	35650	0
50	20240226	185400	88741400	35650	35650	35650	35650	0
51	20240226	185300	88741400	35650	35650	35650	35650	0
52	20240226	185200	88741400	35650	35650	35650	35650	0
53	20240226	185100	88741400	35650	35650	35650	35650	0
54	20240226	185000	88741400	35650	35650	35650	35650	0
55	20240226	184900	88741400	35650	35650	35650	35650	0
56	20240226	184800	88741400	35650	35650	35650	35650	0
57	20240226	184700	88741400	35650	35650	35650	35650	0
58	20240226	184600	88741400	35650	35650	35650	35650	0
59	20240226	184500	88741400	35650	35650	35650	35650	0
60	20240226	184400	88741400	35650	35650	35650	35650	0
61	20240226	184300	88741400	35650	35650	35650	35650	0
62	20240226	184200	88741400	35650	35650	35650	35650	95
63	20240226	184100	88741400	35650	35650	35650	35650	0
64	20240226	184000	88741400	35650	35650	35650	35650	0
65	20240226	183900	88741400	35650	35650	35650	35650	0
66	20240226	183800	88741400	35650	35650	35650	35650	0
67	20240226	183700	88741400	35650	35650	35650	35650	0
68	20240226	183600	88741400	35650	35650	35650	35650	0
69	20240226	183500	88741400	35650	35650	35650	35650	0
70	20240226	183400	88741400	35650	35650	35650	35650	0
71	20240226	183300	88741400	35650	35650	35650	35650	0
72	20240226	183200	88741400	35650	35650	35650	35650	0
73	20240226	183100	88741400	35650	35650	35650	35650	0
74	20240226	183000	88741400	35650	35650	35650	35650	0
75	20240226	182900	88741400	35650	35650	35650	35650	0
76	20240226	182800	88741400	35650	35650	35650	35650	0
77	20240226	182700	88741400	35650	35650	35650	35650	0
78	20240226	182600	88741400	35650	35650	35650	35650	0
79	20240226	182500	88741400	35650	35650	35650	35650	0
80	20240226	182400	88741400	35650	35650	35650	35650	0
81	20240226	182300	88741400	35650	35650	35650	35650	0
82	20240226	182200	88741400	35650	35650	35650	35650	0
83	20240226	182100	88741400	35650	35650	35650	35650	0
84	20240226	182000	88741400	35650	35650	35650	35650	0
85	20240226	181900	88741400	35650	35650	35650	35650	0
86	20240226	181800	88741400	35650	35650	35650	35650	0
87	20240226	181700	88741400	35650	35650	35650	35650	0
88	20240226	181600	88741400	35650	35650	35650	35650	0
89	20240226	181500	88741400	35650	35650	35650	35650	0
90	20240226	181400	88741400	35650	35650	35650	35650	0
91	20240226	181300	88741400	35650	35650	35650	35650	0
92	20240226	181200	88741400	35650	35650	35650	35650	95
93	20240226	181100	88741400	35650	35650	35650	35650	0
94	20240226	181000	88741400	35650	35650	35650	35650	0
95	20240226	180900	88741400	35650	35650	35650	35650	0
96	20240226	180800	88741400	35650	35650	35650	35650	0
97	20240226	180700	88741400	35650	35650	35650	35650	0
98	20240226	180600	88741400	35650	35650	35650	35650	0
99	20240226	180500	88741400	35650	35650	35650	35650	0
100	20240226	180400	88741400	35650	35650	35650	35650	0
101	20240226	180300	88741400	35650	35650	35650	35650	0
102	20240226	180200	88741400	35650	35650	35650	35650	0
103	20240226	180100	88741400	35650	35650	35650	35650	0
104	20240226	180000	88741400	35650	35650	35650	35650	0
105	20240226	175900	88741400	35650	35650	35650	35650	0
106	20240226	175800	88741400	35650	35650	35650	35650	0
107	20240226	175700	88741400	35650	35650	35650	35650	0
108	20240226	175600	88741400	35650	35650	35650	35650	0
109	20240226	175500	88741400	35650	35650	35650	35650	0
110	20240226	175400	88741400	35650	35650	35650	35650	0
111	20240226	175300	88741400	35650	35650	35650	35650	0
112	20240226	175200	88741400	35650	35650	35650	35650	0
113	20240226	175100	88741400	35650	35650	35650	35650	0
114	20240226	175000	88741400	35650	35650	35650	35650	0
115	20240226	174900	88741400	35650	35650	35650	35650	0
116	20240226	174800	88741400	35650	35650	35650	35650	0
117	20240226	174700	88741400	35650	35650	35650	35650	0
118	20240226	174600	88741400	35650	35650	35650	35650	0
119	20240226	174500	88741400	35650	35650	35650	35650	0
120	20240226	174400	88741400	35650	35650	35650	35650	0
121	20240226	174300	88741400	35650	35650	35650	35650	0
122	20240226	174200	88741400	35650	35650	35650	35650	95
123	20240226	174100	88741400	35650	35650	35650	35650	0
124	20240226	174000	88741400	35650	35650	35650	35650	0
125	20240226	173900	88741400	35650	35650	35650	35650	0
126	20240226	173800	88741400	35650	35650	35650	35650	0
127	20240226	173700	88741400	35650	35650	35650	35650	0
128	20240226	173600	88741400	35650	35650	35650	35650	0
129	20240226	173500	88741400	35650	35650	35650	35650	0
130	20240226	173400	88741400	35650	35650	35650	35650	0
131	20240226	173300	88741400	35650	35650	35650	35650	0
132	20240226	173200	88741400	35650	35650	35650	35650	0
133	20240226	173100	88741400	35650	35650	35650	35650	0
134	20240226	173000	88741400	35650	35650	35650	35650	0
135	20240226	172900	88741400	35650	35650	35650	35650	0
136	20240226	172800	88741400	35650	35650	35650	35650	0
137	20240226	172700	88741400	35650	35650	35650	35650	0
138	20240226	172600	88741400	35650	35650	35650	35650	0
139	20240226	172500	88741400	35650	35650	35650	35650	0
140	20240226	172400	88741400	35650	35650	35650	35650	0
141	20240226	172300	88741400	35650	35650	35650	35650	0
142	20240226	172200	88741400	35650	35650	35650	35650	0
143	20240226	172100	88741400	35650	35650	35650	35650	0
144	20240226	172000	88741400	35650	35650	35650	35650	0
145	20240226	171900	88741400	35650	35650	35650	35650	0
146	20240226	171800	88741400	35650	35650	35650	35650	0
147	20240226	171700	88741400	35650	35650	35650	35650	0
148	20240226	171600	88741400	35650	35650	35650	35650	0
149	20240226	171500	88741400	35650	35650	35650	35650	0
150	20240226	171400	88741400	35650	35650	35650	35650	0
151	20240226	171300	88741400	35650	35650	35650	35650	0
152	20240226	171200	88741400	35650	35650	35650	35650	95
153	20240226	171100	88741400	35650	35650	35650	35650	0
154	20240226	171000	88741400	35650	35650	35650	35650	0
155	20240226	170900	88741400	35650	35650	35650	35650	0
156	20240226	170800	88741400	35650	35650	35650	35650	0
157	20240226	170700	88741400	35650	35650	35650	35650	0
158	20240226	170600	88741400	35650	35650	35650	35650	0
159	20240226	170500	88741400	35650	35650	35650	35650	0
160	20240226	170400	88741400	35650	35650	35650	35650	0
161	20240226	170300	88741400	35650	35650	35650	35650	0
162	20240226	170200	88741400	35650	35650	35650	35650	0
163	20240226	170100	88741400	35650	35650	35650	35650	0
164	20240226	170000	88741400	35650	35650	35650	35650	0
165	20240226	165900	88741400	35650	35650	35650	35650	0
166	20240226	165800	88741400	35650	35650	35650	35650	0
167	20240226	165700	88741400	35650	35650	35650	35650	0
168	20240226	165600	88741400	35650	35650	35650	35650	0
169	20240226	165500	88741400	35650	35650	35650	35650	0
170	20240226	165400	88741400	35650	35650	35650	35650	0
171	20240226	165300	88741400	35650	35650	35650	35650	0
172	20240226	165200	88741400	35650	35650	35650	35650	0
173	20240226	165100	88741400	35650	35650	35650	35650	0
174	20240226	165000	88741400	35650	35650	35650	35650	0
175	20240226	164900	88741400	35650	35650	35650	35650	0
176	20240226	164800	88741400	35650	35650	35650	35650	0
177	20240226	164700	88741400	35650	35650	35650	35650	0
178	20240226	164600	88741400	35650	35650	35650	35650	0
179	20240226	164500	88741400	35650	35650	35650	35650	0
180	20240226	164400	88741400	35650	35650	35650	35650	0
181	20240226	164300	88741400	35650	35650	35650	35650	0
182	20240226	164200	88741400	35650	35650	35650	35650	95
183	20240226	164100	88741400	35650	35650	35650	35650	0
184	20240226	164000	88741400	35650	35650	35650	35650	0
185	20240226	163900	88741400	35650	35650	35650	35650	0
186	20240226	163800	88741400	35650	35650	35650	35650	0
187	20240226	163700	88741400	35650	35650	35650	35650	0
188	20240226	163600	88741400	35650	35650	35650	35650	0
189	20240226	163500	88741400	35650	35650	35650	35650	0
190	20240226	163400	88741400	35650	35650	35650	35650	0
191	20240226	163300	88741400	35650	35650	35650	35650	0
192	20240226	163200	88741400	35650	35650	35650	35650	0
193	20240226	163100	88741400	35650	35650	35650	35650	0
194	20240226	163000	88741400	35650	35650	35650	35650	0
195	20240226	162900	88741400	35650	35650	35650	35650	0
196	20240226	162800	88741400	35650	35650	35650	35650	0
197	20240226	162700	88741400	35650	35650	35650	35650	0
198	20240226	162600	88741400	35650	35650	35650	35650	0
199	20240226	162500	88741400	35650	35650	35650	35650	0
200	20240226	162400	88741400	35650	35650	35650	35650	0
201	20240226	162300	88741400	35650	35650	35650	35650	0
202	20240226	162200	88741400	35650	35650	35650	35650	0
203	20240226	162100	88741400	35650	35650	35650	35650	0
204	20240226	162000	88741400	35650	35650	35650	35650	0
205	20240226	161900	88741400	35650	35650	35650	35650	0
206	20240226	161800	88741400	35650	35650	35650	35650	0
207	20240226	161700	88741400	35650	35650	35650	35650	0
208	20240226	161600	88741400	35650	35650	35650	35650	0
209	20240226	161500	88741400	35650	35650	35650	35650	0
210	20240226	161400	88741400	35650	35650	35650	35650	0
211	20240226	161300	88741400	35650	35650	35650	35650	0
212	20240226	161200	88741400	35650	35650	35650	35650	95
213	20240226	161100	88741400	35650	35650	35650	35650	0
214	20240226	161000	88741400	35650	35650	35650	35650	0
215	20240226	160900	88741400	35650	35650	35650	35650	0
216	20240226	160800	88741400	35650	35650	35650	35650	0
217	20240226	160700	88741400	35650	35650	35650	35650	0
218	20240226	160600	88741400	35650	35650	35650	35650	0
219	20240226	160500	88741400	35650	35650	35650	35650	0
220	20240226	160400	88741400	35650	35650	35650	35650	0
221	20240226	160300	88741400	35650	35650	35650	35650	0
222	20240226	160200	88741400	35650	35650	35650	35650	0
223	20240226	160100	88741400	35650	35650	35650	35650	0
224	20240226	160000	88741400	35650	35650	35650	35650	0
225	20240226	155900	88741400	35650	35650	35650	35650	0
226	20240226	155800	88741400	35650	35650	35650	35650	0
227	20240226	155700	88741400	35650	35650	35650	35650	0
228	20240226	155600	88741400	35650	35650	35650	35650	0
229	20240226	155500	88741400	35650	35650	35650	35650	0
230	20240226	155400	88741400	35650	35650	35650	35650	0
231	20240226	155300	88741400	35650	35650	35650	35650	0
232	20240226	155200	88741400	35650	35650	35650	35650	0
233	20240226	155100	88741400	35650	35650	35650	35650	0
234	20240226	155000	88741400	35650	35650	35650	35650	0
235	20240226	154900	88741400	35650	35650	35650	35650	0
236	20240226	154800	88741400	35650	35650	35650	35650	0
237	20240226	154700	88741400	35650	35650	35650	35650	0
238	20240226	154600	88741400	35650	35650	35650	35650	0
239	20240226	154500	88741400	35650	35650	35650	35650	0
240	20240226	154400	88741400	35650	35650	35650	35650	0
241	20240226	154300	88741400	35650	35650	35650	35650	0
242	20240226	154200	88741400	35650	35650	35650	35650	95
243	20240226	154100	88741400	35650	35650	35650	35650	0
244	20240226	154000	88741400	35650	35650	35650	35650	0
245	20240226	153900	88741400	35650	35650	35650	35650	0
246	20240226	153800	88741400	35650	35650	35650	35650	0
247	20240226	153700	88741400	35650	35650	35650	35650	0
248	20240226	153600	88741400	35650	35650	35650	35650	0
249	20240226	153500	88741400	35650	35650	35650	35650	0
250	20240226	153400	88741400	35650	35650	35650	35650	0
251	20240226	153300	88741400	35650	35650	35650	35650	0
252	20240226	153200	88741400	35650	35650	35650	35650	0
253	20240226	153100	88741400	35650	35650	35650	35650	0
254	20240226	153000	88741400	35650	35650	35650	35650	95
255	20240226	152900	85354650	35700	35700	35700	35700	0
256	20240226	152800	85354650	35700	35700	35700	35700	0
257	20240226	152700	85354650	35700	35700	35700	35700	0
258	20240226	152600	85354650	35700	35700	35700	35700	0
259	20240226	152500	85354650	35700	35700	35700	35700	0
260	20240226	152400	85354650	35700	35700	35700	35700	0
261	20240226	152300	85354650	35700	35700	35700	35700	0
262	20240226	152200	85354650	35700	35700	35700	35700	0
263	20240226	152100	85354650	35700	35700	35700	35700	0
264	20240226	152000	85354650	35700	35700	35700	35700	0
265	20240226	151900	85354650	35700	35500	35700	35450	7
266	20240226	151800	85105900	35700	35700	35700	35700	0
267	20240226	151700	85105900	35700	35700	35700	35700	0
268	20240226	151600	85105900	35700	35700	35700	35700	0
269	20240226	151500	85105900	35700	35700	35700	35700	0
270	20240226	151400	85105900	35700	35700	35700	35700	0
271	20240226	151300	85105900	35700	35700	35700	35700	0
272	20240226	151200	85105900	35700	35700	35700	35700	2
273	20240226	151100	85034500	35500	35500	35500	35500	0
274	20240226	151000	85034500	35500	35500	35500	35500	1
275	20240226	150900	84999000	35500	35500	35500	35500	0
276	20240226	150800	84999000	35500	35500	35500	35500	4
277	20240226	150700	84857000	35500	35500	35500	35500	5
278	20240226	150600	84679500	35500	35550	35550	35500	103
279	20240226	150500	81022700	35550	35550	35550	35550	0
280	20240226	150400	81022700	35550	35550	35550	35550	0
281	20240226	150300	81022700	35550	35550	35550	35550	3
282	20240226	150200	80916050	35550	35550	35550	35550	0
283	20240226	150100	80916050	35550	35550	35550	35550	0
284	20240226	150000	80916050	35550	35550	35550	35550	0
285	20240226	145900	80916050	35550	35550	35550	35550	0
286	20240226	145800	80916050	35550	35550	35550	35550	0
287	20240226	145700	80916050	35550	35550	35550	35550	0
288	20240226	145600	80916050	35550	35600	35600	35550	150
289	20240226	145500	75581450	35750	35750	35750	35750	0
290	20240226	145400	75581450	35750	35750	35750	35750	0
291	20240226	145300	75581450	35750	35750	35750	35750	0
292	20240226	145200	75581450	35750	35750	35750	35750	0
293	20240226	145100	75581450	35750	35750	35750	35750	0
294	20240226	145000	75581450	35750	35750	35750	35750	0
295	20240226	144900	75581450	35750	35750	35750	35750	0
296	20240226	144800	75581450	35750	35600	35750	35600	6
297	20240226	144700	75367550	35550	35550	35550	35550	0
298	20240226	144600	75367550	35550	35550	35550	35550	0
299	20240226	144500	75367550	35550	35550	35550	35550	7
300	20240226	144400	75118700	35600	35600	35600	35600	0
301	20240226	144300	75118700	35600	35600	35600	35600	0
302	20240226	144200	75118700	35600	35600	35600	35600	0
303	20240226	144100	75118700	35600	35600	35600	35600	0
304	20240226	144000	75118700	35600	35600	35600	35600	0
305	20240226	143900	75118700	35600	35600	35600	35600	101
306	20240226	143800	71523100	35600	35600	35600	35600	0
307	20240226	143700	71523100	35600	35600	35600	35600	0
308	20240226	143600	71523100	35600	35600	35600	35600	0
309	20240226	143500	71523100	35600	35600	35600	35600	0
310	20240226	143400	71523100	35600	35600	35600	35600	83
311	20240226	143300	68568300	35600	35600	35600	35600	0
312	20240226	143200	68568300	35600	35600	35600	35600	0
313	20240226	143100	68568300	35600	35600	35600	35600	0
314	20240226	143000	68568300	35600	35600	35600	35600	0
315	20240226	142900	68568300	35600	35600	35600	35600	0
316	20240226	142800	68568300	35600	35600	35600	35600	0
317	20240226	142700	68568300	35600	35600	35600	35600	0
318	20240226	142600	68568300	35600	35600	35600	35600	0
319	20240226	142500	68568300	35600	35600	35600	35600	0
320	20240226	142400	68568300	35600	35600	35600	35600	0
321	20240226	142300	68568300	35600	35600	35600	35600	0
322	20240226	142200	68568300	35600	35600	35600	35600	0
323	20240226	142100	68568300	35600	35600	35600	35600	0
324	20240226	142000	68568300	35600	35650	35650	35600	5
325	20240226	141900	68390250	35750	35750	35750	35750	0
326	20240226	141800	68390250	35750	35750	35750	35750	0
327	20240226	141700	68390250	35750	35750	35750	35750	0
328	20240226	141600	68390250	35750	35750	35750	35750	0
329	20240226	141500	68390250	35750	35750	35750	35750	0
330	20240226	141400	68390250	35750	35750	35750	35750	0
331	20240226	141300	68390250	35750	35750	35750	35750	0
332	20240226	141200	68390250	35750	35750	35750	35750	0
333	20240226	141100	68390250	35750	35750	35750	35750	0
334	20240226	141000	68390250	35750	35750	35750	35750	2
335	20240226	140900	68318750	35650	35750	35750	35650	46
336	20240226	140800	66676500	35750	35750	35750	35750	0
337	20240226	140700	66676500	35750	35750	35750	35750	0
338	20240226	140600	66676500	35750	35750	35750	35750	0
339	20240226	140500	66676500	35750	35750	35750	35750	0
340	20240226	140400	66676500	35750	35750	35750	35750	0
341	20240226	140300	66676500	35750	35750	35750	35750	0
342	20240226	140200	66676500	35750	35750	35750	35750	0
343	20240226	140100	66676500	35750	35750	35750	35750	0
344	20240226	140000	66676500	35750	35750	35750	35750	0
345	20240226	135900	66676500	35750	35750	35750	35750	0
346	20240226	135800	66676500	35750	35750	35750	35750	0
347	20240226	135700	66676500	35750	35750	35750	35750	0
348	20240226	135600	66676500	35750	35750	35750	35750	0
349	20240226	135500	66676500	35750	35750	35750	35750	0
350	20240226	135400	66676500	35750	35750	35750	35750	0
351	20240226	135300	66676500	35750	35750	35750	35700	37
352	20240226	135200	65355400	35700	35700	35700	35700	0
353	20240226	135100	65355400	35700	35700	35700	35700	0
354	20240226	135000	65355400	35700	35750	35750	35700	9
355	20240226	134900	65033850	35600	35600	35600	35600	0
356	20240226	134800	65033850	35600	35600	35600	35600	0
357	20240226	134700	65033850	35600	35600	35600	35600	0
358	20240226	134600	65033850	35600	35600	35600	35600	0
359	20240226	134500	65033850	35600	35600	35600	35600	0
360	20240226	134400	65033850	35600	35600	35600	35600	0
361	20240226	134300	65033850	35600	35600	35600	35600	0
362	20240226	134200	65033850	35600	35600	35600	35600	38
363	20240226	134100	63681050	35750	35750	35750	35750	0
364	20240226	134000	63681050	35750	35750	35750	35750	0
365	20240226	133900	63681050	35750	35750	35750	35750	0
366	20240226	133800	63681050	35750	35750	35750	35750	0
367	20240226	133700	63681050	35750	35750	35750	35750	0
368	20240226	133600	63681050	35750	35750	35750	35750	0
369	20240226	133500	63681050	35750	35750	35750	35750	0
370	20240226	133400	63681050	35750	35750	35750	35750	0
371	20240226	133300	63681050	35750	35750	35750	35750	0
372	20240226	133200	63681050	35750	35750	35750	35750	1
373	20240226	133100	63645300	35750	35750	35750	35750	2
374	20240226	133000	63573800	35750	35750	35750	35750	0
375	20240226	132900	63573800	35750	35750	35750	35750	0
376	20240226	132800	63573800	35750	35750	35750	35750	0
377	20240226	132700	63573800	35750	35750	35750	35750	0
378	20240226	132600	63573800	35750	35750	35750	35750	0
379	20240226	132500	63573800	35750	35750	35750	35750	0
380	20240226	132400	63573800	35750	35750	35750	35750	0
381	20240226	132300	63573800	35750	35750	35750	35750	0
382	20240226	132200	63573800	35750	35750	35750	35750	0
383	20240226	132100	63573800	35750	35750	35750	35750	0
384	20240226	132000	63573800	35750	35750	35750	35750	0
385	20240226	131900	63573800	35750	35750	35750	35750	0
386	20240226	131800	63573800	35750	35750	35750	35750	0
387	20240226	131700	63573800	35750	35750	35750	35750	0
388	20240226	131600	63573800	35750	35750	35750	35750	0
389	20240226	131500	63573800	35750	35750	35750	35750	0
390	20240226	131400	63573800	35750	35750	35750	35750	0
391	20240226	131300	63573800	35750	35750	35750	35750	0
392	20240226	131200	63573800	35750	35750	35750	35750	0
393	20240226	131100	63573800	35750	35750	35750	35750	0
394	20240226	131000	63573800	35750	35750	35750	35750	2
395	20240226	130900	63502300	35800	35800	35800	35800	0
396	20240226	130800	63502300	35800	35800	35800	35800	0
397	20240226	130700	63502300	35800	35800	35800	35800	0
398	20240226	130600	63502300	35800	35800	35800	35800	0
399	20240226	130500	63502300	35800	35800	35800	35800	0
400	20240226	130400	63502300	35800	35800	35800	35800	0
401	20240226	130300	63502300	35800	35800	35800	35800	0
402	20240226	130200	63502300	35800	35800	35800	35800	0
403	20240226	130100	63502300	35800	35800	35800	35800	0
404	20240226	130000	63502300	35800	35800	35800	35800	0
405	20240226	125900	63502300	35800	35800	35800	35800	0
406	20240226	125800	63502300	35800	35800	35800	35800	0
407	20240226	125700	63502300	35800	35800	35800	35800	0
408	20240226	125600	63502300	35800	35800	35800	35800	0
409	20240226	125500	63502300	35800	35800	35800	35800	0
410	20240226	125400	63502300	35800	35800	35800	35800	0
411	20240226	125300	63502300	35800	35800	35800	35800	0
412	20240226	125200	63502300	35800	35800	35800	35800	0
413	20240226	125100	63502300	35800	35800	35800	35800	0
414	20240226	125000	63502300	35800	35800	35800	35800	1
415	20240226	124900	63466500	35750	35750	35750	35750	0
416	20240226	124800	63466500	35750	35750	35750	35750	0
417	20240226	124700	63466500	35750	35750	35750	35750	0
418	20240226	124600	63466500	35750	35750	35750	35750	0
419	20240226	124500	63466500	35750	35750	35750	35750	0
420	20240226	124400	63466500	35750	35750	35750	35750	0
421	20240226	124300	63466500	35750	35750	35750	35750	0
422	20240226	124200	63466500	35750	35750	35750	35750	1
423	20240226	124100	63430750	35800	35800	35800	35800	0
424	20240226	124000	63430750	35800	35800	35800	35800	0
425	20240226	123900	63430750	35800	35800	35800	35800	0
426	20240226	123800	63430750	35800	35800	35800	35800	0
427	20240226	123700	63430750	35800	35800	35800	35800	0
428	20240226	123600	63430750	35800	35750	35800	35750	3
429	20240226	123500	63323400	35800	35800	35800	35800	0
430	20240226	123400	63323400	35800	35800	35800	35800	0
431	20240226	123300	63323400	35800	35800	35800	35800	0
432	20240226	123200	63323400	35800	35800	35800	35800	0
433	20240226	123100	63323400	35800	35800	35800	35800	0
434	20240226	123000	63323400	35800	35750	35800	35750	3
435	20240226	122900	63216050	35800	35800	35800	35800	0
436	20240226	122800	63216050	35800	35800	35800	35800	0
437	20240226	122700	63216050	35800	35800	35800	35800	0
438	20240226	122600	63216050	35800	35800	35800	35800	0
439	20240226	122500	63216050	35800	35800	35800	35800	0
440	20240226	122400	63216050	35800	35800	35800	35800	0
441	20240226	122300	63216050	35800	35800	35800	35800	0
442	20240226	122200	63216050	35800	35800	35800	35800	0
443	20240226	122100	63216050	35800	35800	35800	35800	0
444	20240226	122000	63216050	35800	35800	35800	35800	0
445	20240226	121900	63216050	35800	35800	35800	35800	0
446	20240226	121800	63216050	35800	35800	35800	35800	0
447	20240226	121700	63216050	35800	35800	35800	35800	0
448	20240226	121600	63216050	35800	35800	35800	35800	0
449	20240226	121500	63216050	35800	35800	35800	35800	0
450	20240226	121400	63216050	35800	35800	35800	35800	0
451	20240226	121300	63216050	35800	35800	35800	35800	2
452	20240226	121200	63144450	35700	35700	35700	35700	60
453	20240226	121100	61002450	35600	35600	35600	35600	0
454	20240226	121000	61002450	35600	35600	35600	35600	0
455	20240226	120900	61002450	35600	35600	35600	35600	0
456	20240226	120800	61002450	35600	35600	35600	35600	0
457	20240226	120700	61002450	35600	35600	35600	35600	0
458	20240226	120600	61002450	35600	35600	35600	35600	0
459	20240226	120500	61002450	35600	35600	35600	35600	0
460	20240226	120400	61002450	35600	35600	35600	35600	0
461	20240226	120300	61002450	35600	35600	35600	35600	0
462	20240226	120200	61002450	35600	35600	35600	35600	0
463	20240226	120100	61002450	35600	35600	35600	35600	0
464	20240226	120000	61002450	35600	35600	35600	35600	0
465	20240226	115900	61002450	35600	35600	35600	35600	0
466	20240226	115800	61002450	35600	35600	35600	35600	3
467	20240226	115700	60895650	35600	35600	35600	35600	0
468	20240226	115600	60895650	35600	35600	35600	35600	0
469	20240226	115500	60895650	35600	35600	35600	35600	1
470	20240226	115400	60860050	35750	35750	35750	35750	0
471	20240226	115300	60860050	35750	35750	35750	35750	0
472	20240226	115200	60860050	35750	35750	35750	35750	0
473	20240226	115100	60860050	35750	35750	35750	35750	0
474	20240226	115000	60860050	35750	35750	35750	35750	0
475	20240226	114900	60860050	35750	35700	35750	35500	92
476	20240226	114800	57591650	35700	35700	35700	35700	38
477	20240226	114700	56235050	35650	35650	35650	35650	2
478	20240226	114600	56163750	35750	35750	35750	35750	0
479	20240226	114500	56163750	35750	35750	35750	35750	0
480	20240226	114400	56163750	35750	35750	35750	35750	0
481	20240226	114300	56163750	35750	35750	35750	35750	0
482	20240226	114200	56163750	35750	35750	35750	35750	0
483	20240226	114100	56163750	35750	35750	35750	35750	0
484	20240226	114000	56163750	35750	35750	35750	35750	1
485	20240226	113900	56128000	35750	35650	35750	35650	3
486	20240226	113800	56020850	35650	35600	35650	35600	2
487	20240226	113700	55949600	35500	35650	35650	35500	1000
488	20240226	113600	20408700	35750	35750	35750	35750	2
489	20240226	113500	20337200	35750	35750	35750	35750	0
490	20240226	113400	20337200	35750	35750	35750	35750	0
491	20240226	113300	20337200	35750	35750	35750	35750	0
492	20240226	113200	20337200	35750	35800	35800	35750	35
493	20240226	113100	19085700	35900	35900	35900	35900	0
494	20240226	113000	19085700	35900	35900	35900	35900	0
495	20240226	112900	19085700	35900	35900	35900	35900	0
496	20240226	112800	19085700	35900	35900	35900	35900	0
497	20240226	112700	19085700	35900	35900	35900	35900	0
498	20240226	112600	19085700	35900	35900	35900	35900	0
499	20240226	112500	19085700	35900	35900	35900	35900	0
500	20240226	112400	19085700	35900	35900	35900	35900	0
501	20240226	112300	19085700	35900	35900	35900	35900	0
502	20240226	112200	19085700	35900	35900	35900	35900	0
503	20240226	112100	19085700	35900	35900	35900	35900	0
504	20240226	112000	19085700	35900	35900	35900	35900	0
505	20240226	111900	19085700	35900	35900	35900	35900	0
506	20240226	111800	19085700	35900	35900	35900	35900	0
507	20240226	111700	19085700	35900	35900	35900	35900	0
508	20240226	111600	19085700	35900	35900	35900	35900	1
509	20240226	111500	19049800	35900	35900	35900	35900	0
510	20240226	111400	19049800	35900	35900	35900	35900	0
511	20240226	111300	19049800	35900	35900	35900	35900	0
512	20240226	111200	19049800	35900	35900	35900	35900	0
513	20240226	111100	19049800	35900	35900	35900	35900	0
514	20240226	111000	19049800	35900	35900	35900	35900	1
515	20240226	110900	19013900	35900	35900	35900	35900	0
516	20240226	110800	19013900	35900	35900	35900	35900	0
517	20240226	110700	19013900	35900	35900	35900	35900	0
518	20240226	110600	19013900	35900	35900	35900	35900	0
519	20240226	110500	19013900	35900	35900	35900	35900	51
520	20240226	110400	17183000	35950	35950	35950	35950	0
521	20240226	110300	17183000	35950	35950	35950	35950	0
522	20240226	110200	17183000	35950	35950	35950	35950	0
523	20240226	110100	17183000	35950	35950	35950	35950	0
524	20240226	110000	17183000	35950	35950	35950	35950	0
525	20240226	105900	17183000	35950	35900	35950	35900	10
526	20240226	105800	16823950	35900	35900	35900	35900	0
527	20240226	105700	16823950	35900	35900	35900	35900	0
528	20240226	105600	16823950	35900	35900	35900	35900	0
529	20240226	105500	16823950	35900	35900	35900	35900	0
530	20240226	105400	16823950	35900	35900	35900	35900	0
531	20240226	105300	16823950	35900	35900	35900	35900	0
532	20240226	105200	16823950	35900	35900	35900	35900	0
533	20240226	105100	16823950	35900	35900	35900	35900	1
534	20240226	105000	16788050	35900	35900	35900	35900	0
535	20240226	104900	16788050	35900	35900	35900	35900	1
536	20240226	104800	16752150	35750	35750	35750	35750	3
537	20240226	104700	16644900	35950	35950	35950	35950	2
538	20240226	104600	16573000	35950	35950	35950	35950	3
539	20240226	104500	16465150	35950	35950	35950	35950	0
540	20240226	104400	16465150	35950	35950	35950	35950	0
541	20240226	104300	16465150	35950	35950	35950	35950	0
542	20240226	104200	16465150	35950	35950	35950	35950	0
543	20240226	104100	16465150	35950	35950	35950	35950	0
544	20240226	104000	16465150	35950	35950	35950	35950	0
545	20240226	103900	16465150	35950	35950	35950	35950	0
546	20240226	103800	16465150	35950	35950	35950	35950	0
547	20240226	103700	16465150	35950	35950	35950	35950	0
548	20240226	103600	16465150	35950	35950	35950	35950	0
549	20240226	103500	16465150	35950	35950	35950	35950	6
550	20240226	103400	16249450	35950	35950	35950	35950	0
551	20240226	103300	16249450	35950	35950	35950	35950	0
552	20240226	103200	16249450	35950	35950	35950	35950	0
553	20240226	103100	16249450	35950	35950	35950	35950	0
554	20240226	103000	16249450	35950	35950	35950	35950	0
555	20240226	102900	16249450	35950	35950	35950	35950	0
556	20240226	102800	16249450	35950	35950	35950	35950	0
557	20240226	102700	16249450	35950	35950	35950	35950	0
558	20240226	102600	16249450	35950	35950	35950	35950	0
559	20240226	102500	16249450	35950	35950	35950	35950	0
560	20240226	102400	16249450	35950	35950	35950	35950	1
561	20240226	102300	16213500	35950	35950	35950	35950	3
562	20240226	102200	16105650	35950	35950	35950	35950	0
563	20240226	102100	16105650	35950	35950	35950	35950	2
564	20240226	102000	16033750	35750	35750	35750	35750	0
565	20240226	101900	16033750	35750	35750	35750	35750	0
566	20240226	101800	16033750	35750	35750	35750	35750	0
567	20240226	101700	16033750	35750	35750	35750	35750	0
568	20240226	101600	16033750	35750	35850	35850	35750	55
569	20240226	101500	14067400	36000	36000	36000	36000	0
570	20240226	101400	14067400	36000	36000	36000	36000	0
571	20240226	101300	14067400	36000	36000	36000	36000	0
572	20240226	101200	14067400	36000	36000	36000	36000	0
573	20240226	101100	14067400	36000	36000	36000	36000	2
574	20240226	101000	13995400	36000	36000	36000	36000	2
575	20240226	100900	13923400	35900	35900	35900	35900	150
576	20240226	100800	8538400	35900	35900	35900	35900	0
577	20240226	100700	8538400	35900	35900	35900	35900	0
578	20240226	100600	8538400	35900	35900	35900	35900	0
579	20240226	100500	8538400	35900	35900	35900	35900	2
580	20240226	100400	8466600	35900	35900	35900	35900	5
581	20240226	100300	8287100	35900	35900	35900	35900	10
582	20240226	100200	7928100	35900	35900	35900	35900	0
583	20240226	100100	7928100	35900	35900	35900	35900	0
584	20240226	100000	7928100	35900	35850	35900	35850	2
585	20240226	095900	7856350	35750	35750	35750	35750	0
586	20240226	095800	7856350	35750	35750	35750	35750	0
587	20240226	095700	7856350	35750	35750	35750	35750	0
588	20240226	095600	7856350	35750	35750	35750	35750	0
589	20240226	095500	7856350	35750	35750	35750	35750	0
590	20240226	095400	7856350	35750	35750	35750	35750	0
591	20240226	095300	7856350	35750	35750	35750	35750	0
592	20240226	095200	7856350	35750	35750	35750	35750	0
593	20240226	095100	7856350	35750	35750	35750	35750	0
594	20240226	095000	7856350	35750	35750	35750	35750	0
595	20240226	094900	7856350	35750	35750	35750	35750	0
596	20240226	094800	7856350	35750	35750	35750	35750	0
597	20240226	094700	7856350	35750	35800	35800	35750	10
598	20240226	094600	7498800	35900	35900	35900	35900	0
599	20240226	094500	7498800	35900	35900	35900	35900	0
600	20240226	094400	7498800	35900	35900	35900	35900	0
601	20240226	094300	7498800	35900	35900	35900	35900	1
602	20240226	094200	7462900	35800	35800	35800	35800	0
603	20240226	094100	7462900	35800	35800	35800	35800	0
604	20240226	094000	7462900	35800	35800	35800	35800	0
605	20240226	093900	7462900	35800	35800	35800	35800	0
606	20240226	093800	7462900	35800	35800	35800	35800	0
607	20240226	093700	7462900	35800	35800	35800	35800	0
608	20240226	093600	7462900	35800	35800	35800	35800	0
609	20240226	093500	7462900	35800	35900	35900	35800	3
610	20240226	093400	7355300	35750	35750	35750	35750	0
611	20240226	093300	7355300	35750	35750	35750	35750	2
612	20240226	093200	7283800	35900	35900	35900	35900	2
613	20240226	093100	7212000	35750	35850	35850	35750	11
614	20240226	093000	6817750	35850	35850	35850	35850	0
615	20240226	092900	6817750	35850	35850	35850	35850	0
616	20240226	092800	6817750	35850	35800	35850	35800	2
617	20240226	092700	6746100	35800	35700	35800	35700	17
618	20240226	092600	6138100	35700	35700	35700	35700	130
619	20240226	092500	1497100	35700	35700	35700	35700	0
620	20240226	092400	1497100	35700	35700	35700	35700	0
621	20240226	092300	1497100	35700	35700	35700	35700	0
622	20240226	092200	1497100	35700	35700	35700	35700	0
623	20240226	092100	1497100	35700	35700	35700	35700	0
624	20240226	092000	1497100	35700	35700	35700	35700	0
625	20240226	091900	1497100	35700	35700	35700	35700	0
626	20240226	091800	1497100	35700	35700	35700	35700	0
627	20240226	091700	1497100	35700	35700	35700	35700	0
628	20240226	091600	1497100	35700	35700	35700	35700	0
629	20240226	091500	1497100	35700	35700	35700	35700	9
630	20240226	091400	1175800	35700	35700	35700	35700	0
631	20240226	091300	1175800	35700	35700	35700	35700	0
632	20240226	091200	1175800	35700	35700	35700	35700	0
633	20240226	091100	1175800	35700	35700	35700	35700	0
634	20240226	091000	1175800	35700	35400	35700	35400	5
635	20240226	090900	997600	35500	35500	35500	35500	0
636	20240226	090800	997600	35500	35700	35700	35500	20
637	20240226	090700	285600	35750	35750	35750	35750	2
638	20240226	090600	214100	35750	35750	35750	35750	3
639	20240226	090500	106850	35350	35350	35350	35350	1
640	20240226	090400	71500	35750	35750	35750	35750	0
641	20240226	090300	71500	35750	35750	35750	35750	0
642	20240226	090200	71500	35750	35750	35750	35750	0
643	20240226	090100	71500	35750	35750	35750	35750	1
644	20240226	090000	35750	35750	35750	35750	35750	1