KissMeData/055490/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	193400	446462000	24050	24050	24050	24050	42
3	20240226	193300	446462000	24050	24050	24050	24050	0
4	20240226	193200	446462000	24050	24050	24050	24050	0
5	20240226	193100	446462000	24050	24050	24050	24050	0
6	20240226	193000	446462000	24050	24050	24050	24050	0
7	20240226	192900	446462000	24050	24050	24050	24050	0
8	20240226	192800	446462000	24050	24050	24050	24050	0
9	20240226	192700	446462000	24050	24050	24050	24050	0
10	20240226	192600	446462000	24050	24050	24050	24050	0
11	20240226	192500	446462000	24050	24050	24050	24050	0
12	20240226	192400	446462000	24050	24050	24050	24050	0
13	20240226	192300	446462000	24050	24050	24050	24050	0
14	20240226	192200	446462000	24050	24050	24050	24050	0
15	20240226	192100	446462000	24050	24050	24050	24050	0
16	20240226	192000	446462000	24050	24050	24050	24050	0
17	20240226	191900	446462000	24050	24050	24050	24050	0
18	20240226	191800	446462000	24050	24050	24050	24050	0
19	20240226	191700	446462000	24050	24050	24050	24050	0
20	20240226	191600	446462000	24050	24050	24050	24050	0
21	20240226	191500	446462000	24050	24050	24050	24050	0
22	20240226	191400	446462000	24050	24050	24050	24050	0
23	20240226	191300	446462000	24050	24050	24050	24050	0
24	20240226	191200	446462000	24050	24050	24050	24050	0
25	20240226	191100	446462000	24050	24050	24050	24050	0
26	20240226	191000	446462000	24050	24050	24050	24050	0
27	20240226	190900	446462000	24050	24050	24050	24050	0
28	20240226	190800	446462000	24050	24050	24050	24050	0
29	20240226	190700	446462000	24050	24050	24050	24050	0
30	20240226	190600	446462000	24050	24050	24050	24050	0
31	20240226	190500	446462000	24050	24050	24050	24050	0
32	20240226	190400	446462000	24050	24050	24050	24050	42
33	20240226	190300	446462000	24050	24050	24050	24050	0
34	20240226	190200	446462000	24050	24050	24050	24050	0
35	20240226	190100	446462000	24050	24050	24050	24050	0
36	20240226	190000	446462000	24050	24050	24050	24050	0
37	20240226	185900	446462000	24050	24050	24050	24050	0
38	20240226	185800	446462000	24050	24050	24050	24050	0
39	20240226	185700	446462000	24050	24050	24050	24050	0
40	20240226	185600	446462000	24050	24050	24050	24050	0
41	20240226	185500	446462000	24050	24050	24050	24050	0
42	20240226	185400	446462000	24050	24050	24050	24050	0
43	20240226	185300	446462000	24050	24050	24050	24050	0
44	20240226	185200	446462000	24050	24050	24050	24050	0
45	20240226	185100	446462000	24050	24050	24050	24050	0
46	20240226	185000	446462000	24050	24050	24050	24050	0
47	20240226	184900	446462000	24050	24050	24050	24050	0
48	20240226	184800	446462000	24050	24050	24050	24050	0
49	20240226	184700	446462000	24050	24050	24050	24050	0
50	20240226	184600	446462000	24050	24050	24050	24050	0
51	20240226	184500	446462000	24050	24050	24050	24050	0
52	20240226	184400	446462000	24050	24050	24050	24050	0
53	20240226	184300	446462000	24050	24050	24050	24050	0
54	20240226	184200	446462000	24050	24050	24050	24050	0
55	20240226	184100	446462000	24050	24050	24050	24050	0
56	20240226	184000	446462000	24050	24050	24050	24050	0
57	20240226	183900	446462000	24050	24050	24050	24050	0
58	20240226	183800	446462000	24050	24050	24050	24050	0
59	20240226	183700	446462000	24050	24050	24050	24050	0
60	20240226	183600	446462000	24050	24050	24050	24050	0
61	20240226	183500	446462000	24050	24050	24050	24050	0
62	20240226	183400	446462000	24050	24050	24050	24050	42
63	20240226	183300	446462000	24050	24050	24050	24050	0
64	20240226	183200	446462000	24050	24050	24050	24050	0
65	20240226	183100	446462000	24050	24050	24050	24050	0
66	20240226	183000	446462000	24050	24050	24050	24050	0
67	20240226	182900	446462000	24050	24050	24050	24050	0
68	20240226	182800	446462000	24050	24050	24050	24050	0
69	20240226	182700	446462000	24050	24050	24050	24050	0
70	20240226	182600	446462000	24050	24050	24050	24050	0
71	20240226	182500	446462000	24050	24050	24050	24050	0
72	20240226	182400	446462000	24050	24050	24050	24050	0
73	20240226	182300	446462000	24050	24050	24050	24050	0
74	20240226	182200	446462000	24050	24050	24050	24050	0
75	20240226	182100	446462000	24050	24050	24050	24050	0
76	20240226	182000	446462000	24050	24050	24050	24050	0
77	20240226	181900	446462000	24050	24050	24050	24050	0
78	20240226	181800	446462000	24050	24050	24050	24050	0
79	20240226	181700	446462000	24050	24050	24050	24050	0
80	20240226	181600	446462000	24050	24050	24050	24050	0
81	20240226	181500	446462000	24050	24050	24050	24050	0
82	20240226	181400	446462000	24050	24050	24050	24050	0
83	20240226	181300	446462000	24050	24050	24050	24050	0
84	20240226	181200	446462000	24050	24050	24050	24050	0
85	20240226	181100	446462000	24050	24050	24050	24050	0
86	20240226	181000	446462000	24050	24050	24050	24050	0
87	20240226	180900	446462000	24050	24050	24050	24050	0
88	20240226	180800	446462000	24050	24050	24050	24050	0
89	20240226	180700	446462000	24050	24050	24050	24050	0
90	20240226	180600	446462000	24050	24050	24050	24050	0
91	20240226	180500	446462000	24050	24050	24050	24050	0
92	20240226	180400	446462000	24050	24050	24050	24050	42
93	20240226	180300	446462000	24050	24050	24050	24050	0
94	20240226	180200	446462000	24050	24050	24050	24050	0
95	20240226	180100	446462000	24050	24050	24050	24050	0
96	20240226	180000	446462000	24050	24050	24050	24050	0
97	20240226	175900	446462000	24050	24050	24050	24050	0
98	20240226	175800	446462000	24050	24050	24050	24050	0
99	20240226	175700	446462000	24050	24050	24050	24050	0
100	20240226	175600	446462000	24050	24050	24050	24050	0
101	20240226	175500	446462000	24050	24050	24050	24050	0
102	20240226	175400	446462000	24050	24050	24050	24050	0
103	20240226	175300	446462000	24050	24050	24050	24050	0
104	20240226	175200	446462000	24050	24050	24050	24050	0
105	20240226	175100	446462000	24050	24050	24050	24050	0
106	20240226	175000	446462000	24050	24050	24050	24050	0
107	20240226	174900	446462000	24050	24050	24050	24050	0
108	20240226	174800	446462000	24050	24050	24050	24050	0
109	20240226	174700	446462000	24050	24050	24050	24050	0
110	20240226	174600	446462000	24050	24050	24050	24050	0
111	20240226	174500	446462000	24050	24050	24050	24050	0
112	20240226	174400	446462000	24050	24050	24050	24050	0
113	20240226	174300	446462000	24050	24050	24050	24050	0
114	20240226	174200	446462000	24050	24050	24050	24050	0
115	20240226	174100	446462000	24050	24050	24050	24050	0
116	20240226	174000	446462000	24050	24050	24050	24050	0
117	20240226	173900	446462000	24050	24050	24050	24050	0
118	20240226	173800	446462000	24050	24050	24050	24050	0
119	20240226	173700	446462000	24050	24050	24050	24050	0
120	20240226	173600	446462000	24050	24050	24050	24050	0
121	20240226	173500	446462000	24050	24050	24050	24050	0
122	20240226	173400	446462000	24050	24050	24050	24050	42
123	20240226	173300	446462000	24050	24050	24050	24050	0
124	20240226	173200	446462000	24050	24050	24050	24050	0
125	20240226	173100	446462000	24050	24050	24050	24050	0
126	20240226	173000	446462000	24050	24050	24050	24050	0
127	20240226	172900	446462000	24050	24050	24050	24050	0
128	20240226	172800	446462000	24050	24050	24050	24050	0
129	20240226	172700	446462000	24050	24050	24050	24050	0
130	20240226	172600	446462000	24050	24050	24050	24050	0
131	20240226	172500	446462000	24050	24050	24050	24050	0
132	20240226	172400	446462000	24050	24050	24050	24050	0
133	20240226	172300	446462000	24050	24050	24050	24050	0
134	20240226	172200	446462000	24050	24050	24050	24050	0
135	20240226	172100	446462000	24050	24050	24050	24050	0
136	20240226	172000	446462000	24050	24050	24050	24050	0
137	20240226	171900	446462000	24050	24050	24050	24050	0
138	20240226	171800	446462000	24050	24050	24050	24050	0
139	20240226	171700	446462000	24050	24050	24050	24050	0
140	20240226	171600	446462000	24050	24050	24050	24050	0
141	20240226	171500	446462000	24050	24050	24050	24050	0
142	20240226	171400	446462000	24050	24050	24050	24050	0
143	20240226	171300	446462000	24050	24050	24050	24050	0
144	20240226	171200	446462000	24050	24050	24050	24050	0
145	20240226	171100	446462000	24050	24050	24050	24050	0
146	20240226	171000	446462000	24050	24050	24050	24050	0
147	20240226	170900	446462000	24050	24050	24050	24050	0
148	20240226	170800	446462000	24050	24050	24050	24050	0
149	20240226	170700	446462000	24050	24050	24050	24050	0
150	20240226	170600	446462000	24050	24050	24050	24050	0
151	20240226	170500	446462000	24050	24050	24050	24050	0
152	20240226	170400	446462000	24050	24050	24050	24050	42
153	20240226	170300	446462000	24050	24050	24050	24050	0
154	20240226	170200	446462000	24050	24050	24050	24050	0
155	20240226	170100	446462000	24050	24050	24050	24050	0
156	20240226	170000	446462000	24050	24050	24050	24050	0
157	20240226	165900	446462000	24050	24050	24050	24050	0
158	20240226	165800	446462000	24050	24050	24050	24050	0
159	20240226	165700	446462000	24050	24050	24050	24050	0
160	20240226	165600	446462000	24050	24050	24050	24050	0
161	20240226	165500	446462000	24050	24050	24050	24050	0
162	20240226	165400	446462000	24050	24050	24050	24050	0
163	20240226	165300	446462000	24050	24050	24050	24050	0
164	20240226	165200	446462000	24050	24050	24050	24050	0
165	20240226	165100	446462000	24050	24050	24050	24050	0
166	20240226	165000	446462000	24050	24050	24050	24050	0
167	20240226	164900	446462000	24050	24050	24050	24050	0
168	20240226	164800	446462000	24050	24050	24050	24050	0
169	20240226	164700	446462000	24050	24050	24050	24050	0
170	20240226	164600	446462000	24050	24050	24050	24050	0
171	20240226	164500	446462000	24050	24050	24050	24050	0
172	20240226	164400	446462000	24050	24050	24050	24050	0
173	20240226	164300	446462000	24050	24050	24050	24050	0
174	20240226	164200	446462000	24050	24050	24050	24050	0
175	20240226	164100	446462000	24050	24050	24050	24050	0
176	20240226	164000	446462000	24050	24050	24050	24050	0
177	20240226	163900	446462000	24050	24050	24050	24050	0
178	20240226	163800	446462000	24050	24050	24050	24050	0
179	20240226	163700	446462000	24050	24050	24050	24050	0
180	20240226	163600	446462000	24050	24050	24050	24050	0
181	20240226	163500	446462000	24050	24050	24050	24050	0
182	20240226	163400	446462000	24050	24050	24050	24050	42
183	20240226	163300	446462000	24050	24050	24050	24050	0
184	20240226	163200	446462000	24050	24050	24050	24050	0
185	20240226	163100	446462000	24050	24050	24050	24050	0
186	20240226	163000	446462000	24050	24050	24050	24050	0
187	20240226	162900	446462000	24050	24050	24050	24050	0
188	20240226	162800	446462000	24050	24050	24050	24050	0
189	20240226	162700	446462000	24050	24050	24050	24050	0
190	20240226	162600	446462000	24050	24050	24050	24050	0
191	20240226	162500	446462000	24050	24050	24050	24050	0
192	20240226	162400	446462000	24050	24050	24050	24050	0
193	20240226	162300	446462000	24050	24050	24050	24050	0
194	20240226	162200	446462000	24050	24050	24050	24050	0
195	20240226	162100	446462000	24050	24050	24050	24050	0
196	20240226	162000	446462000	24050	24050	24050	24050	0
197	20240226	161900	446462000	24050	24050	24050	24050	0
198	20240226	161800	446462000	24050	24050	24050	24050	0
199	20240226	161700	446462000	24050	24050	24050	24050	0
200	20240226	161600	446462000	24050	24050	24050	24050	0
201	20240226	161500	446462000	24050	24050	24050	24050	0
202	20240226	161400	446462000	24050	24050	24050	24050	0
203	20240226	161300	446462000	24050	24050	24050	24050	0
204	20240226	161200	446462000	24050	24050	24050	24050	0
205	20240226	161100	446462000	24050	24050	24050	24050	0
206	20240226	161000	446462000	24050	24050	24050	24050	0
207	20240226	160900	446462000	24050	24050	24050	24050	0
208	20240226	160800	446462000	24050	24050	24050	24050	0
209	20240226	160700	446462000	24050	24050	24050	24050	0
210	20240226	160600	446462000	24050	24050	24050	24050	0
211	20240226	160500	446462000	24050	24050	24050	24050	0
212	20240226	160400	446462000	24050	24050	24050	24050	42
213	20240226	160300	446462000	24050	24050	24050	24050	0
214	20240226	160200	446462000	24050	24050	24050	24050	0
215	20240226	160100	446462000	24050	24050	24050	24050	0
216	20240226	160000	446462000	24050	24050	24050	24050	0
217	20240226	155900	446462000	24050	24050	24050	24050	0
218	20240226	155800	446462000	24050	24050	24050	24050	0
219	20240226	155700	446462000	24050	24050	24050	24050	0
220	20240226	155600	446462000	24050	24050	24050	24050	0
221	20240226	155500	446462000	24050	24050	24050	24050	0
222	20240226	155400	446462000	24050	24050	24050	24050	0
223	20240226	155300	446462000	24050	24050	24050	24050	0
224	20240226	155200	446462000	24050	24050	24050	24050	0
225	20240226	155100	446462000	24050	24050	24050	24050	0
226	20240226	155000	446462000	24050	24050	24050	24050	0
227	20240226	154900	446462000	24050	24050	24050	24050	0
228	20240226	154800	446462000	24050	24050	24050	24050	0
229	20240226	154700	446462000	24050	24050	24050	24050	0
230	20240226	154600	446462000	24050	24050	24050	24050	0
231	20240226	154500	446462000	24050	24050	24050	24050	0
232	20240226	154400	446462000	24050	24050	24050	24050	0
233	20240226	154300	446462000	24050	24050	24050	24050	0
234	20240226	154200	446462000	24050	24050	24050	24050	0
235	20240226	154100	446462000	24050	24050	24050	24050	0
236	20240226	154000	446462000	24050	24050	24050	24050	0
237	20240226	153900	446462000	24050	24050	24050	24050	0
238	20240226	153800	446462000	24050	24050	24050	24050	0
239	20240226	153700	446462000	24050	24050	24050	24050	0
240	20240226	153600	446462000	24050	24050	24050	24050	0
241	20240226	153500	446462000	24050	24050	24050	24050	0
242	20240226	153400	446462000	24050	24050	24050	24050	42
243	20240226	153300	446462000	24050	24050	24050	24050	0
244	20240226	153200	446462000	24050	24050	24050	24050	0
245	20240226	153100	446462000	24050	24050	24050	24050	0
246	20240226	153000	446462000	24050	24050	24050	24050	42
247	20240226	152900	445451900	24050	24050	24050	24050	0
248	20240226	152800	445451900	24050	24050	24050	24050	0
249	20240226	152700	445451900	24050	24050	24050	24050	0
250	20240226	152600	445451900	24050	24050	24050	24050	0
251	20240226	152500	445451900	24050	24050	24050	24050	0
252	20240226	152400	445451900	24050	24050	24050	24050	0
253	20240226	152300	445451900	24050	24050	24050	24050	0
254	20240226	152200	445451900	24050	24050	24050	24050	0
255	20240226	152100	445451900	24050	24050	24050	24050	0
256	20240226	152000	445451900	24050	24050	24050	24050	0
257	20240226	151900	445451900	24050	23900	24050	23900	67
258	20240226	151800	443848050	24050	23900	24050	23900	116
259	20240226	151700	441068400	23900	23900	23900	23900	90
260	20240226	151600	438917400	23850	23850	23950	23850	88
261	20240226	151500	436817100	23850	23950	23950	23850	93
262	20240226	151400	434598750	23850	23850	23850	23850	70
263	20240226	151300	432929250	23850	23850	23950	23850	136
264	20240226	151200	429685050	24000	23800	24000	23800	75
265	20240226	151100	427897900	23800	23850	23900	23800	83
266	20240226	151000	425917700	23900	23850	23900	23850	78
267	20240226	150900	424056050	23900	23900	23950	23900	86
268	20240226	150800	421999950	23850	23900	23950	23850	159
269	20240226	150700	418201450	23900	23800	23900	23800	80
270	20240226	150600	416295850	23850	23800	23900	23800	144
271	20240226	150500	412866800	23750	23700	23800	23700	230
272	20240226	150400	407400100	23700	23800	23800	23700	79
273	20240226	150300	405525700	23800	23800	23800	23800	151
274	20240226	150200	401931900	23800	23800	23800	23800	69
275	20240226	150100	400289700	23750	23800	23800	23750	79
276	20240226	150000	398412000	23750	23700	23750	23700	59
277	20240226	145900	397011200	23750	23800	23900	23750	112
278	20240226	145800	394342050	23750	23750	23750	23750	108
279	20240226	145700	391777050	23750	23650	23750	23650	290
280	20240226	145600	384906450	23650	23700	23700	23650	86
281	20240226	145500	382868750	23700	23700	23750	23700	126
282	20240226	145400	379882500	23700	23800	23800	23700	290
283	20240226	145300	372990150	23800	23850	23850	23800	195
284	20240226	145200	368348650	23850	23850	23850	23850	50
285	20240226	145100	367156150	23900	23850	23900	23850	491
286	20240226	145000	355438400	23900	24000	24000	23900	147
287	20240226	144900	351923800	23950	23950	23950	23950	60
288	20240226	144800	350486800	24000	24000	24000	24000	766
289	20240226	144700	332102800	24000	24100	24100	24000	912
290	20240226	144600	310179650	24050	24050	24050	24050	134
291	20240226	144500	306956950	24200	24200	24200	24200	0
292	20240226	144400	306956950	24200	24200	24200	24200	9
293	20240226	144300	306739150	24200	24200	24200	24200	0
294	20240226	144200	306739150	24200	24200	24200	24200	0
295	20240226	144100	306739150	24200	24200	24200	24200	8
296	20240226	144000	306545550	24050	24050	24050	24050	0
297	20240226	143900	306545550	24050	24100	24100	24050	9
298	20240226	143800	306328900	24100	24100	24100	24100	0
299	20240226	143700	306328900	24100	24100	24100	24100	0
300	20240226	143600	306328900	24100	24100	24100	24100	0
301	20240226	143500	306328900	24100	24100	24100	24100	0
302	20240226	143400	306328900	24100	24100	24100	24100	0
303	20240226	143300	306328900	24100	24100	24100	24100	0
304	20240226	143200	306328900	24100	24100	24100	24100	9
305	20240226	143100	306112000	24150	24150	24150	24150	0
306	20240226	143000	306112000	24150	24150	24150	24150	0
307	20240226	142900	306112000	24150	24150	24150	24150	0
308	20240226	142800	306112000	24150	24150	24150	24150	17
309	20240226	142700	305701450	24150	24150	24150	24150	1
310	20240226	142600	305677300	24150	24150	24150	24150	1
311	20240226	142500	305653150	24200	24150	24200	24150	52
312	20240226	142400	304395250	24150	24150	24150	24150	1
313	20240226	142300	304371100	24150	24150	24150	24150	0
314	20240226	142200	304371100	24150	24200	24200	24150	42
315	20240226	142100	303354750	24200	24200	24200	24200	9
316	20240226	142000	303136950	24150	24150	24150	24150	0
317	20240226	141900	303136950	24150	24150	24150	24150	0
318	20240226	141800	303136950	24150	24150	24150	24150	8
319	20240226	141700	302943750	24150	24150	24150	24150	0
320	20240226	141600	302943750	24150	24150	24150	24150	0
321	20240226	141500	302943750	24150	24150	24150	24150	0
322	20240226	141400	302943750	24150	24150	24150	24150	2
323	20240226	141300	302895450	24200	24200	24200	24200	9
324	20240226	141200	302677650	24150	24150	24150	24150	3
325	20240226	141100	302605200	24050	24050	24050	24050	9
326	20240226	141000	302388750	24150	24050	24150	24050	81
327	20240226	140900	300440600	24050	24050	24050	24050	7
328	20240226	140800	300272250	24200	24200	24200	24200	9
329	20240226	140700	300054450	24150	24150	24150	24150	0
330	20240226	140600	300054450	24150	24050	24150	24050	8
331	20240226	140500	299861550	24100	24100	24100	24100	115
332	20240226	140400	297090050	24100	24100	24100	24100	9
333	20240226	140300	296873150	24200	24200	24200	24200	15
334	20240226	140200	296510150	24200	24200	24200	24200	0
335	20240226	140100	296510150	24200	24200	24200	24200	0
336	20240226	140000	296510150	24200	24200	24200	24200	9
337	20240226	135900	296292350	24050	24050	24050	24050	0
338	20240226	135800	296292350	24050	24050	24050	24050	0
339	20240226	135700	296292350	24050	24050	24050	24050	9
340	20240226	135600	296075900	24050	24250	24250	24050	61
341	20240226	135500	294606850	24250	24250	24250	24250	0
342	20240226	135400	294606850	24250	24250	24250	24250	0
343	20240226	135300	294606850	24250	24250	24250	24250	0
344	20240226	135200	294606850	24250	24250	24250	24250	8
345	20240226	135100	294412850	24150	24150	24150	24150	0
346	20240226	135000	294412850	24150	24150	24150	24150	9
347	20240226	134900	294195500	24250	24250	24250	24250	1
348	20240226	134800	294171250	24250	24250	24250	24250	0
349	20240226	134700	294171250	24250	24250	24250	24250	10
350	20240226	134600	293928750	24050	24050	24050	24050	0
351	20240226	134500	293928750	24050	24050	24050	24050	0
352	20240226	134400	293928750	24050	24050	24050	24050	0
353	20240226	134300	293928750	24050	24100	24100	24050	8
354	20240226	134200	293736150	24100	24100	24100	24100	0
355	20240226	134100	293736150	24100	24100	24100	24100	0
356	20240226	134000	293736150	24100	24100	24100	24100	0
357	20240226	133900	293736150	24100	24100	24100	24100	0
358	20240226	133800	293736150	24100	24100	24100	24100	10
359	20240226	133700	293495150	24100	24100	24100	24100	7
360	20240226	133600	293326450	24150	24200	24200	24150	2
361	20240226	133500	293278100	24250	24250	24250	24250	0
362	20240226	133400	293278100	24250	24200	24250	24200	11
363	20240226	133300	293011400	24300	24250	24300	24250	15
364	20240226	133200	292647250	24100	24100	24100	24100	0
365	20240226	133100	292647250	24100	24100	24100	24100	10
366	20240226	133000	292406250	24250	24100	24250	24100	16
367	20240226	132900	292019450	24200	24200	24200	24200	1
368	20240226	132800	291995250	24300	24300	24300	24300	0
369	20240226	132700	291995250	24300	24300	24300	24300	0
370	20240226	132600	291995250	24300	24300	24300	24300	0
371	20240226	132500	291995250	24300	24300	24300	24300	10
372	20240226	132400	291752250	24100	24100	24100	24100	0
373	20240226	132300	291752250	24100	24100	24100	24100	9
374	20240226	132200	291535350	24300	24300	24300	24300	0
375	20240226	132100	291535350	24300	24300	24300	24300	9
376	20240226	132000	291316650	24150	24150	24150	24150	0
377	20240226	131900	291316650	24150	24150	24150	24150	0
378	20240226	131800	291316650	24150	24150	24150	24150	0
379	20240226	131700	291316650	24150	24150	24150	24150	0
380	20240226	131600	291316650	24150	24200	24200	24150	9
381	20240226	131500	291099200	24300	24300	24300	24300	2
382	20240226	131400	291050600	24300	24300	24300	24300	41
383	20240226	131300	290054300	24300	24300	24300	24300	0
384	20240226	131200	290054300	24300	24300	24300	24300	2
385	20240226	131100	290005700	24300	24300	24300	24300	10
386	20240226	131000	289762700	24300	24300	24300	24300	1
387	20240226	130900	289738400	24300	24300	24300	24300	9
388	20240226	130800	289519700	24250	24250	24250	24250	33
389	20240226	130700	288719450	24250	24200	24250	24200	83
390	20240226	130600	286706850	24250	24200	24250	24200	84
391	20240226	130500	284672250	24200	24200	24200	24200	0
392	20240226	130400	284672250	24200	24200	24200	24200	2
393	20240226	130300	284623850	24100	24100	24100	24100	0
394	20240226	130200	284623850	24100	24100	24100	24100	89
395	20240226	130100	282478950	24200	24200	24200	24200	60
396	20240226	130000	281026950	24200	24200	24200	24200	1
397	20240226	125900	281002750	24250	24250	24250	24250	0
398	20240226	125800	281002750	24250	24250	24250	24250	0
399	20240226	125700	281002750	24250	24250	24250	24250	0
400	20240226	125600	281002750	24250	24250	24250	24250	4
401	20240226	125500	280905750	24100	24100	24100	24100	0
402	20240226	125400	280905750	24100	24100	24100	24100	8
403	20240226	125300	280712950	24100	24100	24100	24100	0
404	20240226	125200	280712950	24100	24100	24100	24100	20
405	20240226	125100	280230950	24100	24100	24100	24100	0
406	20240226	125000	280230950	24100	24100	24100	24100	0
407	20240226	124900	280230950	24100	24100	24100	24100	0
408	20240226	124800	280230950	24100	24100	24100	24100	0
409	20240226	124700	280230950	24100	24200	24200	24100	358
410	20240226	124600	271571950	24200	24200	24200	24200	0
411	20240226	124500	271571950	24200	24200	24200	24200	0
412	20240226	124400	271571950	24200	24250	24250	24200	27
413	20240226	124300	270917300	24200	24200	24200	24200	1
414	20240226	124200	270893100	24200	24200	24200	24200	42
415	20240226	124100	269876700	24200	24200	24200	24200	9
416	20240226	124000	269658900	24250	24250	24250	24250	0
417	20240226	123900	269658900	24250	24250	24250	24250	0
418	20240226	123800	269658900	24250	24250	24250	24250	0
419	20240226	123700	269658900	24250	24250	24250	24250	9
420	20240226	123600	269440650	24150	24150	24150	24150	1
421	20240226	123500	269416500	24100	24100	24100	24100	0
422	20240226	123400	269416500	24100	24100	24100	24100	0
423	20240226	123300	269416500	24100	24150	24150	24100	13
424	20240226	123200	269102950	24150	24150	24150	24150	0
425	20240226	123100	269102950	24150	24150	24150	24150	0
426	20240226	123000	269102950	24150	24150	24150	24150	25
427	20240226	122900	268499200	24150	24150	24150	24150	0
428	20240226	122800	268499200	24150	24150	24150	24150	0
429	20240226	122700	268499200	24150	24150	24150	24150	0
430	20240226	122600	268499200	24150	24150	24150	24150	10
431	20240226	122500	268257700	24150	24150	24150	24150	2
432	20240226	122400	268209400	24150	24150	24150	24150	17
433	20240226	122300	267798850	24150	24150	24150	24150	51
434	20240226	122200	266567200	24250	24250	24250	24250	0
435	20240226	122100	266567200	24250	24250	24250	24250	0
436	20240226	122000	266567200	24250	24250	24250	24250	8
437	20240226	121900	266373200	24150	24200	24200	24150	9
438	20240226	121800	266155800	24150	24150	24150	24150	0
439	20240226	121700	266155800	24150	24150	24150	24150	0
440	20240226	121600	266155800	24150	24150	24150	24150	0
441	20240226	121500	266155800	24150	24150	24150	24150	0
442	20240226	121400	266155800	24150	24150	24150	24150	0
443	20240226	121300	266155800	24150	24150	24150	24150	0
444	20240226	121200	266155800	24150	24200	24200	24150	19
445	20240226	121100	265696450	24200	24200	24200	24200	1
446	20240226	121000	265672250	24200	24200	24200	24200	0
447	20240226	120900	265672250	24200	24200	24200	24200	20
448	20240226	120800	265188250	24200	24200	24200	24200	27
449	20240226	120700	264534850	24250	24250	24250	24250	9
450	20240226	120600	264316600	24250	24200	24250	24200	18
451	20240226	120500	263880500	24250	24250	24250	24250	9
452	20240226	120400	263662250	24250	24250	24250	24250	64
453	20240226	120300	262110250	24250	24250	24250	24250	0
454	20240226	120200	262110250	24250	24250	24250	24250	5
455	20240226	120100	261989000	24250	24250	24250	24250	3
456	20240226	120000	261916250	24250	24250	24250	24250	1
457	20240226	115900	261892000	24150	24200	24200	24150	9
458	20240226	115800	261674600	24250	24250	24250	24250	0
459	20240226	115700	261674600	24250	24250	24250	24250	9
460	20240226	115600	261456350	24150	24150	24150	24150	0
461	20240226	115500	261456350	24150	24150	24150	24150	1
462	20240226	115400	261432200	24250	24200	24250	24200	100
463	20240226	115300	259009050	24200	24200	24200	24200	22
464	20240226	115200	258476650	24150	24150	24150	24150	13
465	20240226	115100	258162700	24200	24200	24200	24200	0
466	20240226	115000	258162700	24200	24200	24200	24200	1
467	20240226	114900	258138500	24200	24200	24200	24200	18
468	20240226	114800	257702900	24150	24150	24150	24150	0
469	20240226	114700	257702900	24150	24150	24150	24150	1
470	20240226	114600	257678750	24200	24200	24200	24200	50
471	20240226	114500	256468750	24200	24150	24200	24150	18
472	20240226	114400	256033600	24200	24200	24200	24200	0
473	20240226	114300	256033600	24200	24200	24200	24200	0
474	20240226	114200	256033600	24200	24200	24200	24200	0
475	20240226	114100	256033600	24200	24200	24200	24200	42
476	20240226	114000	255017200	24200	24200	24200	24200	0
477	20240226	113900	255017200	24200	24200	24200	24200	0
478	20240226	113800	255017200	24200	24200	24200	24200	9
479	20240226	113700	254799400	24250	24250	24250	24250	0
480	20240226	113600	254799400	24250	24250	24250	24250	0
481	20240226	113500	254799400	24250	24250	24250	24250	3
482	20240226	113400	254726650	24250	24250	24250	24250	0
483	20240226	113300	254726650	24250	24250	24250	24250	18
484	20240226	113200	254290150	24250	24250	24250	24250	5
485	20240226	113100	254168900	24300	24250	24300	24250	18
486	20240226	113000	253732300	24350	24300	24350	24300	131
487	20240226	112900	250543400	24300	24300	24300	24300	59
488	20240226	112800	249109700	24250	24250	24250	24250	0
489	20240226	112700	249109700	24250	24250	24250	24250	0
490	20240226	112600	249109700	24250	24250	24250	24250	18
491	20240226	112500	248673200	24250	24250	24250	24250	9
492	20240226	112400	248454950	24250	24200	24250	24200	500
493	20240226	112300	236330350	24200	24200	24200	24200	10
494	20240226	112200	236088350	24250	24200	24250	24150	152
495	20240226	112100	232409150	24200	24150	24200	24150	234
496	20240226	112000	226748650	24150	24150	24150	24150	35
497	20240226	111900	225903400	24150	24150	24150	24150	1
498	20240226	111800	225879250	24150	24150	24150	24150	9
499	20240226	111700	225661900	24150	24100	24150	24100	43
500	20240226	111600	224624100	24150	24150	24150	24150	1
501	20240226	111500	224599950	24000	24050	24150	24000	410
502	20240226	111400	214735050	24050	24050	24050	24050	0
503	20240226	111300	214735050	24050	24050	24050	24050	0
504	20240226	111200	214735050	24050	24050	24050	24050	8
505	20240226	111100	214542650	23900	23900	23900	23900	0
506	20240226	111000	214542650	23900	23900	23900	23900	0
507	20240226	110900	214542650	23900	23900	23900	23900	9
508	20240226	110800	214327550	23900	23900	23900	23900	0
509	20240226	110700	214327550	23900	23900	23900	23900	0
510	20240226	110600	214327550	23900	23900	23900	23900	0
511	20240226	110500	214327550	23900	23900	23900	23900	0
512	20240226	110400	214327550	23900	23900	23900	23900	0
513	20240226	110300	214327550	23900	23900	23900	23900	18
514	20240226	110200	213897350	24050	24050	24050	24050	0
515	20240226	110100	213897350	24050	24050	24050	24050	10
516	20240226	110000	213656850	24050	24050	24050	24050	1
517	20240226	105900	213632800	24050	24050	24050	24050	0
518	20240226	105800	213632800	24050	24050	24050	24050	0
519	20240226	105700	213632800	24050	23950	24050	23950	51
520	20240226	105600	212409250	23950	24000	24000	23950	39
521	20240226	105500	211473650	24000	24000	24000	24000	35
522	20240226	105400	210633650	24050	24050	24050	24050	0
523	20240226	105300	210633650	24050	24000	24050	24000	90
524	20240226	105200	208473600	23950	23950	23950	23950	0
525	20240226	105100	208473600	23950	23950	23950	23950	0
526	20240226	105000	208473600	23950	23850	23950	23850	101
527	20240226	104900	206054750	23850	23850	23850	23850	9
528	20240226	104800	205840100	23950	23950	23950	23950	108
529	20240226	104700	203253500	23950	24000	24000	23950	196
530	20240226	104600	198549850	24000	24000	24050	24000	36
531	20240226	104500	197685350	24000	24000	24000	23950	138
532	20240226	104400	194373800	23950	23950	23950	23950	1
533	20240226	104300	194349850	24000	24000	24000	24000	9
534	20240226	104200	194133850	24000	24000	24000	24000	21
535	20240226	104100	193629850	24000	23950	24000	23950	121
536	20240226	104000	190726600	23950	23950	23950	23950	1
537	20240226	103900	190702650	23950	23950	23950	23950	5
538	20240226	103800	190582900	23950	23950	23950	23950	6
539	20240226	103700	190439200	23950	23950	23950	23950	0
540	20240226	103600	190439200	23950	23850	23950	23850	100
541	20240226	103500	188047950	23850	23850	23850	23850	52
542	20240226	103400	186807750	23850	23850	23850	23850	21
543	20240226	103300	186306900	23850	23850	23850	23850	3
544	20240226	103200	186235350	23850	23850	23850	23850	28
545	20240226	103100	185567550	23850	23850	23850	23850	69
546	20240226	103000	183921900	23800	23800	23800	23800	0
547	20240226	102900	183921900	23800	23700	23800	23700	248
548	20240226	102800	178022500	23700	23650	23700	23650	105
549	20240226	102700	175534400	23650	23650	23650	23650	0
550	20240226	102600	175534400	23650	23650	23650	23650	1
551	20240226	102500	175510750	23600	23600	23600	23600	0
552	20240226	102400	175510750	23600	23600	23600	23600	0
553	20240226	102300	175510750	23600	23600	23600	23600	21
554	20240226	102200	175015150	23550	23550	23550	23550	1
555	20240226	102100	174991600	23650	23650	23650	23650	9
556	20240226	102000	174778750	23700	23550	23700	23550	56
557	20240226	101900	173459050	23700	23700	23700	23700	1
558	20240226	101800	173435350	23700	23700	23700	23550	1898
559	20240226	101700	128626950	23700	23700	23700	23700	55
560	20240226	101600	127323450	23700	23700	23700	23700	56
561	20240226	101500	125996250	23750	23750	23750	23750	3
562	20240226	101400	125925000	23700	23700	23700	23700	77
563	20240226	101300	124100100	23700	23700	23700	23700	105
564	20240226	101200	121611600	23800	23800	23800	23800	2
565	20240226	101100	121564000	23800	23800	23800	23800	0
566	20240226	101000	121564000	23800	23800	23800	23800	0
567	20240226	100900	121564000	23800	23800	23800	23800	0
568	20240226	100800	121564000	23800	23750	23800	23750	98
569	20240226	100700	119235550	23750	23750	23750	23750	92
570	20240226	100600	117050550	23800	23800	23800	23800	161
571	20240226	100500	113218750	23800	23800	23800	23800	8
572	20240226	100400	113028350	23800	23800	23800	23800	20
573	20240226	100300	112552350	23800	23800	23800	23800	190
574	20240226	100200	108030350	23750	23700	23750	23700	297
575	20240226	100100	100981050	23700	23700	23700	23700	54
576	20240226	100000	99701250	23700	23800	23800	23700	721
577	20240226	095900	82613150	23700	23700	23700	23700	0
578	20240226	095800	82613150	23700	23700	23700	23700	0
579	20240226	095700	82613150	23700	23700	23700	23700	0
580	20240226	095600	82613150	23700	23700	23700	23700	0
581	20240226	095500	82613150	23700	23650	23700	23650	99
582	20240226	095400	80270850	23700	23650	23700	23650	16
583	20240226	095300	79891700	23700	23700	23700	23700	9
584	20240226	095200	79678400	23700	23700	23700	23700	11
585	20240226	095100	79417700	23700	23750	23750	23700	1041
586	20240226	095000	54721300	23800	23800	23800	23800	0
587	20240226	094900	54721300	23800	23750	23800	23750	2
588	20240226	094800	54673750	23750	23750	23750	23750	200
589	20240226	094700	49923750	23850	23850	23850	23850	1
590	20240226	094600	49899900	23750	23750	23750	23750	8
591	20240226	094500	49709900	23800	23800	23800	23800	17
592	20240226	094400	49305300	23900	23900	23900	23900	1
593	20240226	094300	49281400	23800	23800	23800	23800	219
594	20240226	094200	44069200	23850	23900	23900	23850	10
595	20240226	094100	43830500	23850	23900	23900	23850	21
596	20240226	094000	43329500	23900	23850	23900	23850	4
597	20240226	093900	43234000	23850	23850	23850	23800	15
598	20240226	093800	42876700	23800	23800	23800	23800	21
599	20240226	093700	42376900	23800	23900	23900	23800	31
600	20240226	093600	41637650	24000	24000	24000	24000	5
601	20240226	093500	41517650	24000	24000	24000	24000	1
602	20240226	093400	41493650	24000	24000	24000	24000	0
603	20240226	093300	41493650	24000	23900	24000	23900	8
604	20240226	093200	41301850	23900	23850	23900	23850	10
605	20240226	093100	41063250	23800	23800	23800	23800	1
606	20240226	093000	41039450	23800	23800	23800	23800	32
607	20240226	092900	40277850	23800	23800	23800	23800	0
608	20240226	092800	40277850	23800	23850	23850	23800	147
609	20240226	092700	36772900	23850	23850	23850	23850	0
610	20240226	092600	36772900	23850	23850	23850	23850	8
611	20240226	092500	36582100	24050	24050	24050	24050	0
612	20240226	092400	36582100	24050	24050	24050	24050	6
613	20240226	092300	36437800	23850	23850	23850	23850	54
614	20240226	092200	35149900	23850	23850	23850	23850	0
615	20240226	092100	35149900	23850	23850	23850	23850	0
616	20240226	092000	35149900	23850	23850	23850	23850	0
617	20240226	091900	35149900	23850	23850	23850	23850	0
618	20240226	091800	35149900	23850	23850	23850	23850	19
619	20240226	091700	34696750	23850	23850	23850	23850	0
620	20240226	091600	34696750	23850	24100	24100	23850	120
621	20240226	091500	31828250	24100	24100	24100	24100	1
622	20240226	091400	31804150	23900	24000	24000	23900	200
623	20240226	091300	27023850	24000	24000	24000	24000	111
624	20240226	091200	24359850	24000	24000	24000	24000	150
625	20240226	091100	20759850	23900	23900	23900	23900	0
626	20240226	091000	20759850	23900	23900	23900	23900	181
627	20240226	090900	16433950	23800	23850	23850	23800	143
628	20240226	090800	13030300	23800	23900	23900	23800	83
629	20240226	090700	11048600	23750	23750	23750	23750	0
630	20240226	090600	11048600	23750	23750	23750	23750	2
631	20240226	090500	11001100	24000	23800	24000	23700	107
632	20240226	090400	8459650	23800	23850	23850	23800	30
633	20240226	090300	7745200	23850	23850	23850	23850	0
634	20240226	090200	7745200	23850	23850	23850	23850	1
635	20240226	090100	7721350	24000	24000	24000	23900	93
636	20240226	090000	5496000	24000	24000	24000	24000	229