KissMeData/001270/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183300	257658800	27150	27150	27150	27150	129
3	20250205	183200	257658800	27150	27150	27150	27150	0
4	20250205	183100	257658800	27150	27150	27150	27150	0
5	20250205	183000	257658800	27150	27150	27150	27150	0
6	20250205	182900	257658800	27150	27150	27150	27150	0
7	20250205	182800	257658800	27150	27150	27150	27150	0
8	20250205	182700	257658800	27150	27150	27150	27150	0
9	20250205	182600	257658800	27150	27150	27150	27150	0
10	20250205	182500	257658800	27150	27150	27150	27150	0
11	20250205	182400	257658800	27150	27150	27150	27150	0
12	20250205	182300	257658800	27150	27150	27150	27150	0
13	20250205	182200	257658800	27150	27150	27150	27150	0
14	20250205	182100	257658800	27150	27150	27150	27150	0
15	20250205	182000	257658800	27150	27150	27150	27150	0
16	20250205	181900	257658800	27150	27150	27150	27150	0
17	20250205	181800	257658800	27150	27150	27150	27150	0
18	20250205	181700	257658800	27150	27150	27150	27150	0
19	20250205	181600	257658800	27150	27150	27150	27150	0
20	20250205	181500	257658800	27150	27150	27150	27150	0
21	20250205	181400	257658800	27150	27150	27150	27150	0
22	20250205	181300	257658800	27150	27150	27150	27150	0
23	20250205	181200	257658800	27150	27150	27150	27150	0
24	20250205	181100	257658800	27150	27150	27150	27150	0
25	20250205	181000	257658800	27150	27150	27150	27150	0
26	20250205	180900	257658800	27150	27150	27150	27150	0
27	20250205	180800	257658800	27150	27150	27150	27150	0
28	20250205	180700	257658800	27150	27150	27150	27150	0
29	20250205	180600	257658800	27150	27150	27150	27150	0
30	20250205	180500	257658800	27150	27150	27150	27150	0
31	20250205	180400	257658800	27150	27150	27150	27150	0
32	20250205	180300	257658800	27150	27150	27150	27150	129
33	20250205	180200	257658800	27150	27150	27150	27150	0
34	20250205	180100	257658800	27150	27150	27150	27150	0
35	20250205	180000	257658800	27150	27150	27150	27150	0
36	20250205	175900	257658800	27150	27150	27150	27150	0
37	20250205	175800	257658800	27150	27150	27150	27150	0
38	20250205	175700	257658800	27150	27150	27150	27150	0
39	20250205	175600	257658800	27150	27150	27150	27150	0
40	20250205	175500	257658800	27150	27150	27150	27150	0
41	20250205	175400	257658800	27150	27150	27150	27150	0
42	20250205	175300	257658800	27150	27150	27150	27150	0
43	20250205	175200	257658800	27150	27150	27150	27150	0
44	20250205	175100	257658800	27150	27150	27150	27150	0
45	20250205	175000	257658800	27150	27150	27150	27150	0
46	20250205	174900	257658800	27150	27150	27150	27150	0
47	20250205	174800	257658800	27150	27150	27150	27150	0
48	20250205	174700	257658800	27150	27150	27150	27150	0
49	20250205	174600	257658800	27150	27150	27150	27150	0
50	20250205	174500	257658800	27150	27150	27150	27150	0
51	20250205	174400	257658800	27150	27150	27150	27150	0
52	20250205	174300	257658800	27150	27150	27150	27150	0
53	20250205	174200	257658800	27150	27150	27150	27150	0
54	20250205	174100	257658800	27150	27150	27150	27150	0
55	20250205	174000	257658800	27150	27150	27150	27150	0
56	20250205	173900	257658800	27150	27150	27150	27150	0
57	20250205	173800	257658800	27150	27150	27150	27150	0
58	20250205	173700	257658800	27150	27150	27150	27150	0
59	20250205	173600	257658800	27150	27150	27150	27150	0
60	20250205	173500	257658800	27150	27150	27150	27150	0
61	20250205	173400	257658800	27150	27150	27150	27150	0
62	20250205	173300	257658800	27150	27150	27150	27150	129
63	20250205	173200	257658800	27150	27150	27150	27150	0
64	20250205	173100	257658800	27150	27150	27150	27150	0
65	20250205	173000	257658800	27150	27150	27150	27150	0
66	20250205	172900	257658800	27150	27150	27150	27150	0
67	20250205	172800	257658800	27150	27150	27150	27150	0
68	20250205	172700	257658800	27150	27150	27150	27150	0
69	20250205	172600	257658800	27150	27150	27150	27150	0
70	20250205	172500	257658800	27150	27150	27150	27150	0
71	20250205	172400	257658800	27150	27150	27150	27150	0
72	20250205	172300	257658800	27150	27150	27150	27150	0
73	20250205	172200	257658800	27150	27150	27150	27150	0
74	20250205	172100	257658800	27150	27150	27150	27150	0
75	20250205	172000	257658800	27150	27150	27150	27150	0
76	20250205	171900	257658800	27150	27150	27150	27150	0
77	20250205	171800	257658800	27150	27150	27150	27150	0
78	20250205	171700	257658800	27150	27150	27150	27150	0
79	20250205	171600	257658800	27150	27150	27150	27150	0
80	20250205	171500	257658800	27150	27150	27150	27150	0
81	20250205	171400	257658800	27150	27150	27150	27150	0
82	20250205	171300	257658800	27150	27150	27150	27150	0
83	20250205	171200	257658800	27150	27150	27150	27150	0
84	20250205	171100	257658800	27150	27150	27150	27150	0
85	20250205	171000	257658800	27150	27150	27150	27150	0
86	20250205	170900	257658800	27150	27150	27150	27150	0
87	20250205	170800	257658800	27150	27150	27150	27150	0
88	20250205	170700	257658800	27150	27150	27150	27150	0
89	20250205	170600	257658800	27150	27150	27150	27150	0
90	20250205	170500	257658800	27150	27150	27150	27150	0
91	20250205	170400	257658800	27150	27150	27150	27150	0
92	20250205	170300	257658800	27150	27150	27150	27150	129
93	20250205	170200	257658800	27150	27150	27150	27150	0
94	20250205	170100	257658800	27150	27150	27150	27150	0
95	20250205	170000	257658800	27150	27150	27150	27150	0
96	20250205	165900	257658800	27150	27150	27150	27150	0
97	20250205	165800	257658800	27150	27150	27150	27150	0
98	20250205	165700	257658800	27150	27150	27150	27150	0
99	20250205	165600	257658800	27150	27150	27150	27150	0
100	20250205	165500	257658800	27150	27150	27150	27150	0
101	20250205	165400	257658800	27150	27150	27150	27150	0
102	20250205	165300	257658800	27150	27150	27150	27150	0
103	20250205	165200	257658800	27150	27150	27150	27150	0
104	20250205	165100	257658800	27150	27150	27150	27150	0
105	20250205	165000	257658800	27150	27150	27150	27150	0
106	20250205	164900	257658800	27150	27150	27150	27150	0
107	20250205	164800	257658800	27150	27150	27150	27150	0
108	20250205	164700	257658800	27150	27150	27150	27150	0
109	20250205	164600	257658800	27150	27150	27150	27150	0
110	20250205	164500	257658800	27150	27150	27150	27150	0
111	20250205	164400	257658800	27150	27150	27150	27150	0
112	20250205	164300	257658800	27150	27150	27150	27150	0
113	20250205	164200	257658800	27150	27150	27150	27150	0
114	20250205	164100	257658800	27150	27150	27150	27150	0
115	20250205	164000	257658800	27150	27150	27150	27150	0
116	20250205	163900	257658800	27150	27150	27150	27150	0
117	20250205	163800	257658800	27150	27150	27150	27150	0
118	20250205	163700	257658800	27150	27150	27150	27150	0
119	20250205	163600	257658800	27150	27150	27150	27150	0
120	20250205	163500	257658800	27150	27150	27150	27150	0
121	20250205	163400	257658800	27150	27150	27150	27150	0
122	20250205	163300	257658800	27150	27150	27150	27150	129
123	20250205	163200	257658800	27150	27150	27150	27150	0
124	20250205	163100	257658800	27150	27150	27150	27150	0
125	20250205	163000	257658800	27150	27150	27150	27150	0
126	20250205	162900	257658800	27150	27150	27150	27150	0
127	20250205	162800	257658800	27150	27150	27150	27150	0
128	20250205	162700	257658800	27150	27150	27150	27150	0
129	20250205	162600	257658800	27150	27150	27150	27150	0
130	20250205	162500	257658800	27150	27150	27150	27150	0
131	20250205	162400	257658800	27150	27150	27150	27150	0
132	20250205	162300	257658800	27150	27150	27150	27150	0
133	20250205	162200	257658800	27150	27150	27150	27150	0
134	20250205	162100	257658800	27150	27150	27150	27150	0
135	20250205	162000	257658800	27150	27150	27150	27150	0
136	20250205	161900	257658800	27150	27150	27150	27150	0
137	20250205	161800	257658800	27150	27150	27150	27150	0
138	20250205	161700	257658800	27150	27150	27150	27150	0
139	20250205	161600	257658800	27150	27150	27150	27150	0
140	20250205	161500	257658800	27150	27150	27150	27150	0
141	20250205	161400	257658800	27150	27150	27150	27150	0
142	20250205	161300	257658800	27150	27150	27150	27150	0
143	20250205	161200	257658800	27150	27150	27150	27150	0
144	20250205	161100	257658800	27150	27150	27150	27150	0
145	20250205	161000	257658800	27150	27150	27150	27150	0
146	20250205	160900	257658800	27150	27150	27150	27150	0
147	20250205	160800	257658800	27150	27150	27150	27150	0
148	20250205	160700	257658800	27150	27150	27150	27150	0
149	20250205	160600	257658800	27150	27150	27150	27150	0
150	20250205	160500	257658800	27150	27150	27150	27150	0
151	20250205	160400	257658800	27150	27150	27150	27150	0
152	20250205	160300	257658800	27150	27150	27150	27150	129
153	20250205	160200	257658800	27150	27150	27150	27150	0
154	20250205	160100	257658800	27150	27150	27150	27150	0
155	20250205	160000	257658800	27150	27150	27150	27150	0
156	20250205	155900	257658800	27150	27150	27150	27150	0
157	20250205	155800	257658800	27150	27150	27150	27150	0
158	20250205	155700	257658800	27150	27150	27150	27150	0
159	20250205	155600	257658800	27150	27150	27150	27150	0
160	20250205	155500	257658800	27150	27150	27150	27150	0
161	20250205	155400	257658800	27150	27150	27150	27150	0
162	20250205	155300	257658800	27150	27150	27150	27150	0
163	20250205	155200	257658800	27150	27150	27150	27150	0
164	20250205	155100	257658800	27150	27150	27150	27150	0
165	20250205	155000	257658800	27150	27150	27150	27150	0
166	20250205	154900	257658800	27150	27150	27150	27150	0
167	20250205	154800	257658800	27150	27150	27150	27150	0
168	20250205	154700	257658800	27150	27150	27150	27150	0
169	20250205	154600	257658800	27150	27150	27150	27150	0
170	20250205	154500	257658800	27150	27150	27150	27150	0
171	20250205	154400	257658800	27150	27150	27150	27150	0
172	20250205	154300	257658800	27150	27150	27150	27150	0
173	20250205	154200	257658800	27150	27150	27150	27150	0
174	20250205	154100	257658800	27150	27150	27150	27150	0
175	20250205	154000	257658800	27150	27150	27150	27150	0
176	20250205	153900	257658800	27150	27150	27150	27150	0
177	20250205	153800	257658800	27150	27150	27150	27150	0
178	20250205	153700	257658800	27150	27150	27150	27150	0
179	20250205	153600	257658800	27150	27150	27150	27150	0
180	20250205	153500	257658800	27150	27150	27150	27150	0
181	20250205	153400	257658800	27150	27150	27150	27150	0
182	20250205	153300	257658800	27150	27150	27150	27150	129
183	20250205	153200	257658800	27150	27150	27150	27150	0
184	20250205	153100	257658800	27150	27150	27150	27150	0
185	20250205	153000	257658800	27150	27150	27150	27150	129
186	20250205	152900	254156450	27150	27150	27150	27150	0
187	20250205	152800	254156450	27150	27150	27150	27150	0
188	20250205	152700	254156450	27150	27150	27150	27150	0
189	20250205	152600	254156450	27150	27150	27150	27150	0
190	20250205	152500	254156450	27150	27150	27150	27150	0
191	20250205	152400	254156450	27150	27150	27150	27150	0
192	20250205	152300	254156450	27150	27150	27150	27150	0
193	20250205	152200	254156450	27150	27150	27150	27150	0
194	20250205	152100	254156450	27150	27150	27150	27150	0
195	20250205	152000	254156450	27150	27150	27150	27150	0
196	20250205	151900	254156450	27150	27150	27150	27150	0
197	20250205	151800	254156450	27150	27150	27150	27150	0
198	20250205	151700	254156450	27150	27150	27150	27150	0
199	20250205	151600	254156450	27150	27150	27150	27150	0
200	20250205	151500	254156450	27150	27150	27150	27150	6
201	20250205	151400	253993550	27150	27150	27150	27150	0
202	20250205	151300	253993550	27150	27150	27150	27150	0
203	20250205	151200	253993550	27150	27150	27150	27150	0
204	20250205	151100	253993550	27150	27150	27150	27150	0
205	20250205	151000	253993550	27150	27150	27150	27150	0
206	20250205	150900	253993550	27150	27150	27150	27150	368
207	20250205	150800	244002350	27100	27100	27100	27100	0
208	20250205	150700	244002350	27100	27100	27100	27100	0
209	20250205	150600	244002350	27100	27100	27100	27100	0
210	20250205	150500	244002350	27100	27100	27100	27100	0
211	20250205	150400	244002350	27100	27100	27100	27100	0
212	20250205	150300	244002350	27100	27100	27100	27100	0
213	20250205	150200	244002350	27100	27100	27100	27100	0
214	20250205	150100	244002350	27100	27100	27100	27100	0
215	20250205	150000	244002350	27100	27100	27100	27100	0
216	20250205	145900	244002350	27100	27100	27100	27100	0
217	20250205	145800	244002350	27100	27250	27250	27100	1693
218	20250205	145700	198082200	27300	27300	27300	27300	1
219	20250205	145600	198054900	27300	27300	27300	27300	0
220	20250205	145500	198054900	27300	27300	27300	27300	0
221	20250205	145400	198054900	27300	27300	27300	27300	0
222	20250205	145300	198054900	27300	27300	27300	27300	0
223	20250205	145200	198054900	27300	27300	27300	27300	0
224	20250205	145100	198054900	27300	27300	27300	27300	0
225	20250205	145000	198054900	27300	27300	27300	27300	0
226	20250205	144900	198054900	27300	27300	27300	27300	0
227	20250205	144800	198054900	27300	27300	27300	27300	0
228	20250205	144700	198054900	27300	27300	27300	27300	0
229	20250205	144600	198054900	27300	27300	27300	27300	0
230	20250205	144500	198054900	27300	27300	27300	27300	0
231	20250205	144400	198054900	27300	27300	27300	27300	0
232	20250205	144300	198054900	27300	27300	27300	27300	0
233	20250205	144200	198054900	27300	27300	27300	27300	0
234	20250205	144100	198054900	27300	27300	27300	27300	0
235	20250205	144000	198054900	27300	27300	27300	27300	0
236	20250205	143900	198054900	27300	27300	27300	27300	0
237	20250205	143800	198054900	27300	27200	27300	27200	802
238	20250205	143700	176198700	27250	27250	27250	27250	0
239	20250205	143600	176198700	27250	27250	27250	27250	0
240	20250205	143500	176198700	27250	27250	27250	27250	0
241	20250205	143400	176198700	27250	27250	27250	27250	0
242	20250205	143300	176198700	27250	27100	27250	27100	540
243	20250205	143200	161508200	27000	27000	27000	27000	0
244	20250205	143100	161508200	27000	27000	27000	27000	0
245	20250205	143000	161508200	27000	27000	27000	27000	0
246	20250205	142900	161508200	27000	27000	27000	27000	0
247	20250205	142800	161508200	27000	27000	27000	27000	0
248	20250205	142700	161508200	27000	27000	27000	27000	0
249	20250205	142600	161508200	27000	27000	27000	27000	0
250	20250205	142500	161508200	27000	27000	27000	27000	0
251	20250205	142400	161508200	27000	27000	27000	27000	0
252	20250205	142300	161508200	27000	27000	27000	27000	0
253	20250205	142200	161508200	27000	27000	27000	27000	0
254	20250205	142100	161508200	27000	27000	27000	27000	0
255	20250205	142000	161508200	27000	27000	27000	27000	358
256	20250205	141900	151842200	27000	27000	27000	27000	38
257	20250205	141800	150816200	27000	27000	27000	27000	0
258	20250205	141700	150816200	27000	27000	27000	27000	0
259	20250205	141600	150816200	27000	27000	27000	27000	0
260	20250205	141500	150816200	27000	27000	27000	27000	0
261	20250205	141400	150816200	27000	27000	27000	27000	0
262	20250205	141300	150816200	27000	27000	27000	27000	0
263	20250205	141200	150816200	27000	27000	27000	27000	0
264	20250205	141100	150816200	27000	27000	27000	27000	0
265	20250205	141000	150816200	27000	27000	27000	27000	0
266	20250205	140900	150816200	27000	27000	27000	27000	0
267	20250205	140800	150816200	27000	27000	27000	27000	0
268	20250205	140700	150816200	27000	27000	27000	27000	0
269	20250205	140600	150816200	27000	27000	27000	27000	0
270	20250205	140500	150816200	27000	27000	27000	27000	0
271	20250205	140400	150816200	27000	27000	27000	27000	0
272	20250205	140300	150816200	27000	27000	27000	27000	0
273	20250205	140200	150816200	27000	27000	27000	27000	0
274	20250205	140100	150816200	27000	27000	27000	27000	0
275	20250205	140000	150816200	27000	27000	27000	27000	0
276	20250205	135900	150816200	27000	27000	27000	27000	0
277	20250205	135800	150816200	27000	27000	27000	27000	0
278	20250205	135700	150816200	27000	27000	27000	27000	0
279	20250205	135600	150816200	27000	27000	27000	27000	0
280	20250205	135500	150816200	27000	27000	27000	27000	0
281	20250205	135400	150816200	27000	27000	27000	27000	0
282	20250205	135300	150816200	27000	27000	27000	27000	0
283	20250205	135200	150816200	27000	27000	27000	27000	0
284	20250205	135100	150816200	27000	27000	27000	27000	0
285	20250205	135000	150816200	27000	27000	27000	27000	18
286	20250205	134900	150330200	26950	26950	26950	26950	0
287	20250205	134800	150330200	26950	26950	26950	26950	0
288	20250205	134700	150330200	26950	27000	27000	26950	113
289	20250205	134600	147283000	27050	27050	27050	27050	2
290	20250205	134500	147228900	27050	27050	27050	27050	0
291	20250205	134400	147228900	27050	27050	27150	27050	3
292	20250205	134300	147147650	27100	27200	27200	27100	4
293	20250205	134200	147039150	27200	27200	27200	27200	0
294	20250205	134100	147039150	27200	27200	27200	27200	0
295	20250205	134000	147039150	27200	27200	27200	27200	0
296	20250205	133900	147039150	27200	27200	27200	27200	0
297	20250205	133800	147039150	27200	27200	27200	27200	0
298	20250205	133700	147039150	27200	27200	27200	27200	0
299	20250205	133600	147039150	27200	27200	27200	27200	0
300	20250205	133500	147039150	27200	27200	27200	27200	0
301	20250205	133400	147039150	27200	27200	27200	27200	0
302	20250205	133300	147039150	27200	27200	27200	27200	0
303	20250205	133200	147039150	27200	27200	27200	27200	0
304	20250205	133100	147039150	27200	27200	27200	27200	0
305	20250205	133000	147039150	27200	27200	27200	27200	0
306	20250205	132900	147039150	27200	27200	27200	27200	0
307	20250205	132800	147039150	27200	27200	27200	27200	0
308	20250205	132700	147039150	27200	27200	27200	27200	0
309	20250205	132600	147039150	27200	27200	27200	27200	0
310	20250205	132500	147039150	27200	27200	27200	27200	0
311	20250205	132400	147039150	27200	27200	27200	27200	0
312	20250205	132300	147039150	27200	27200	27200	27200	1
313	20250205	132200	147011950	27250	27250	27250	27250	0
314	20250205	132100	147011950	27250	27250	27250	27250	0
315	20250205	132000	147011950	27250	27250	27250	27250	0
316	20250205	131900	147011950	27250	27250	27250	27250	0
317	20250205	131800	147011950	27250	27250	27250	27250	0
318	20250205	131700	147011950	27250	27250	27250	27250	0
319	20250205	131600	147011950	27250	27250	27250	27250	0
320	20250205	131500	147011950	27250	27250	27250	27250	0
321	20250205	131400	147011950	27250	27250	27250	27250	0
322	20250205	131300	147011950	27250	27250	27250	27250	0
323	20250205	131200	147011950	27250	27250	27250	27250	0
324	20250205	131100	147011950	27250	27250	27250	27250	0
325	20250205	131000	147011950	27250	27250	27250	27250	51
326	20250205	130900	145622200	27250	27250	27250	27250	2
327	20250205	130800	145567700	27250	27250	27250	27250	0
328	20250205	130700	145567700	27250	27250	27250	27250	0
329	20250205	130600	145567700	27250	27250	27250	27250	0
330	20250205	130500	145567700	27250	27250	27250	27250	0
331	20250205	130400	145567700	27250	27250	27250	27250	0
332	20250205	130300	145567700	27250	27050	27250	27050	1952
333	20250205	130200	92503200	27050	27050	27050	27050	0
334	20250205	130100	92503200	27050	27050	27050	27050	0
335	20250205	130000	92503200	27050	27050	27050	27050	0
336	20250205	125900	92503200	27050	27050	27050	27050	0
337	20250205	125800	92503200	27050	27050	27050	27050	1
338	20250205	125700	92476150	27100	27100	27100	27100	0
339	20250205	125600	92476150	27100	27100	27100	27100	0
340	20250205	125500	92476150	27100	27100	27100	27100	0
341	20250205	125400	92476150	27100	27100	27100	27100	0
342	20250205	125300	92476150	27100	27100	27100	27100	0
343	20250205	125200	92476150	27100	27100	27100	27100	0
344	20250205	125100	92476150	27100	27100	27100	27100	0
345	20250205	125000	92476150	27100	27100	27100	27100	0
346	20250205	124900	92476150	27100	27100	27100	27100	0
347	20250205	124800	92476150	27100	27100	27100	27100	0
348	20250205	124700	92476150	27100	27100	27100	27100	0
349	20250205	124600	92476150	27100	27100	27100	27100	4
350	20250205	124500	92367750	27150	27150	27150	27150	0
351	20250205	124400	92367750	27150	27150	27150	27150	0
352	20250205	124300	92367750	27150	27150	27150	27150	0
353	20250205	124200	92367750	27150	27150	27150	27150	0
354	20250205	124100	92367750	27150	27150	27150	27150	0
355	20250205	124000	92367750	27150	27150	27150	27150	0
356	20250205	123900	92367750	27150	27150	27150	27150	0
357	20250205	123800	92367750	27150	27150	27150	27150	0
358	20250205	123700	92367750	27150	27150	27150	27150	0
359	20250205	123600	92367750	27150	27150	27150	27150	0
360	20250205	123500	92367750	27150	27150	27150	27150	0
361	20250205	123400	92367750	27150	27150	27150	27150	0
362	20250205	123300	92367750	27150	27100	27150	27100	832
363	20250205	123200	69819650	27100	27100	27100	27100	0
364	20250205	123100	69819650	27100	27100	27100	27100	0
365	20250205	123000	69819650	27100	27100	27100	27100	0
366	20250205	122900	69819650	27100	27100	27100	27100	0
367	20250205	122800	69819650	27100	27100	27100	27100	0
368	20250205	122700	69819650	27100	27100	27100	27100	0
369	20250205	122600	69819650	27100	27100	27100	27100	2
370	20250205	122500	69765450	26950	26950	26950	26950	4
371	20250205	122400	69657650	27000	27000	27000	27000	0
372	20250205	122300	69657650	27000	27150	27150	26850	2014
373	20250205	122200	15190200	27200	27200	27200	27200	0
374	20250205	122100	15190200	27200	27200	27200	27200	0
375	20250205	122000	15190200	27200	27200	27200	27200	0
376	20250205	121900	15190200	27200	27200	27200	27200	0
377	20250205	121800	15190200	27200	27200	27200	27200	0
378	20250205	121700	15190200	27200	27200	27200	27200	0
379	20250205	121600	15190200	27200	27200	27200	27200	0
380	20250205	121500	15190200	27200	27200	27200	27200	0
381	20250205	121400	15190200	27200	27200	27200	27200	0
382	20250205	121300	15190200	27200	27200	27200	27150	80
383	20250205	121200	13017300	27300	27300	27300	27300	0
384	20250205	121100	13017300	27300	27300	27300	27300	0
385	20250205	121000	13017300	27300	27300	27300	27300	0
386	20250205	120900	13017300	27300	27300	27300	27300	0
387	20250205	120800	13017300	27300	27300	27300	27300	0
388	20250205	120700	13017300	27300	27300	27300	27300	0
389	20250205	120600	13017300	27300	27300	27300	27300	0
390	20250205	120500	13017300	27300	27300	27300	27300	0
391	20250205	120400	13017300	27300	27300	27300	27300	0
392	20250205	120300	13017300	27300	27300	27300	27300	0
393	20250205	120200	13017300	27300	27300	27300	27300	0
394	20250205	120100	13017300	27300	27300	27300	27300	8
395	20250205	120000	12798900	27300	27300	27300	27300	0
396	20250205	115900	12798900	27300	27300	27300	27300	0
397	20250205	115800	12798900	27300	27300	27300	27300	0
398	20250205	115700	12798900	27300	27300	27300	27300	0
399	20250205	115600	12798900	27300	27300	27300	27300	0
400	20250205	115500	12798900	27300	27300	27300	27300	0
401	20250205	115400	12798900	27300	27300	27300	27300	0
402	20250205	115300	12798900	27300	27300	27300	27300	0
403	20250205	115200	12798900	27300	27300	27300	27300	0
404	20250205	115100	12798900	27300	27300	27300	27300	0
405	20250205	115000	12798900	27300	27300	27300	27300	0
406	20250205	114900	12798900	27300	27300	27300	27300	0
407	20250205	114800	12798900	27300	27300	27300	27300	0
408	20250205	114700	12798900	27300	27300	27300	27300	35
409	20250205	114600	11843400	27300	27300	27300	27300	0
410	20250205	114500	11843400	27300	27300	27300	27300	0
411	20250205	114400	11843400	27300	27300	27300	27300	0
412	20250205	114300	11843400	27300	27300	27300	27300	0
413	20250205	114200	11843400	27300	27300	27300	27300	0
414	20250205	114100	11843400	27300	27300	27300	27300	0
415	20250205	114000	11843400	27300	27300	27300	27300	0
416	20250205	113900	11843400	27300	27300	27300	27300	0
417	20250205	113800	11843400	27300	27300	27300	27300	0
418	20250205	113700	11843400	27300	27300	27300	27300	0
419	20250205	113600	11843400	27300	27300	27300	27300	0
420	20250205	113500	11843400	27300	27300	27300	27300	0
421	20250205	113400	11843400	27300	27300	27300	27300	0
422	20250205	113300	11843400	27300	27300	27300	27300	0
423	20250205	113200	11843400	27300	27300	27300	27300	0
424	20250205	113100	11843400	27300	27300	27300	27300	21
425	20250205	113000	11270100	27300	27300	27300	27300	1
426	20250205	112900	11242800	27300	27300	27300	27300	0
427	20250205	112800	11242800	27300	27300	27300	27300	0
428	20250205	112700	11242800	27300	27300	27300	27300	0
429	20250205	112600	11242800	27300	27300	27300	27300	0
430	20250205	112500	11242800	27300	27300	27300	27300	0
431	20250205	112400	11242800	27300	27300	27300	27300	0
432	20250205	112300	11242800	27300	27300	27300	27300	0
433	20250205	112200	11242800	27300	27300	27300	27300	0
434	20250205	112100	11242800	27300	27300	27300	27300	0
435	20250205	112000	11242800	27300	27300	27300	27300	0
436	20250205	111900	11242800	27300	27300	27300	27300	0
437	20250205	111800	11242800	27300	27300	27300	27300	0
438	20250205	111700	11242800	27300	27300	27300	27300	0
439	20250205	111600	11242800	27300	27300	27300	27300	0
440	20250205	111500	11242800	27300	27300	27300	27300	0
441	20250205	111400	11242800	27300	27300	27300	27300	0
442	20250205	111300	11242800	27300	27300	27300	27300	0
443	20250205	111200	11242800	27300	27300	27300	27300	0
444	20250205	111100	11242800	27300	27300	27300	27300	1
445	20250205	111000	11215500	27300	27300	27300	27300	0
446	20250205	110900	11215500	27300	27300	27300	27300	0
447	20250205	110800	11215500	27300	27300	27300	27300	10
448	20250205	110700	10942500	27300	27300	27300	27300	0
449	20250205	110600	10942500	27300	27300	27300	27300	0
450	20250205	110500	10942500	27300	27300	27300	27300	0
451	20250205	110400	10942500	27300	27300	27300	27300	0
452	20250205	110300	10942500	27300	27300	27300	27300	0
453	20250205	110200	10942500	27300	27300	27300	27300	0
454	20250205	110100	10942500	27300	27300	27300	27300	26
455	20250205	110000	10232700	27300	27300	27300	27300	0
456	20250205	105900	10232700	27300	27300	27300	27300	0
457	20250205	105800	10232700	27300	27300	27300	27300	0
458	20250205	105700	10232700	27300	27300	27300	27300	0
459	20250205	105600	10232700	27300	27300	27300	27300	0
460	20250205	105500	10232700	27300	27250	27300	27250	40
461	20250205	105400	9141150	27200	27200	27200	27200	0
462	20250205	105300	9141150	27200	27200	27200	27200	0
463	20250205	105200	9141150	27200	27200	27200	27200	0
464	20250205	105100	9141150	27200	27200	27200	27200	0
465	20250205	105000	9141150	27200	27200	27200	27200	0
466	20250205	104900	9141150	27200	27200	27200	27200	0
467	20250205	104800	9141150	27200	27200	27200	27200	0
468	20250205	104700	9141150	27200	27200	27200	27200	0
469	20250205	104600	9141150	27200	27200	27200	27200	0
470	20250205	104500	9141150	27200	27200	27200	27200	0
471	20250205	104400	9141150	27200	27200	27200	27200	0
472	20250205	104300	9141150	27200	27200	27200	27200	2
473	20250205	104200	9086750	27250	27250	27250	27250	0
474	20250205	104100	9086750	27250	27250	27250	27250	0
475	20250205	104000	9086750	27250	27250	27250	27250	0
476	20250205	103900	9086750	27250	27250	27250	27250	0
477	20250205	103800	9086750	27250	27250	27250	27250	0
478	20250205	103700	9086750	27250	27250	27250	27250	0
479	20250205	103600	9086750	27250	27250	27250	27250	0
480	20250205	103500	9086750	27250	27250	27250	27250	0
481	20250205	103400	9086750	27250	27250	27250	27250	1
482	20250205	103300	9059500	27450	27450	27450	27450	0
483	20250205	103200	9059500	27450	27450	27450	27450	1
484	20250205	103100	9032050	27250	27250	27250	27250	5
485	20250205	103000	8895800	27400	27400	27400	27400	0
486	20250205	102900	8895800	27400	27400	27400	27400	0
487	20250205	102800	8895800	27400	27400	27400	27400	0
488	20250205	102700	8895800	27400	27200	27400	27200	111
489	20250205	102600	5875850	27200	27200	27200	27200	0
490	20250205	102500	5875850	27200	27200	27200	27200	0
491	20250205	102400	5875850	27200	27200	27200	27200	0
492	20250205	102300	5875850	27200	27200	27200	27200	1
493	20250205	102200	5848650	27200	27200	27200	27200	0
494	20250205	102100	5848650	27200	27200	27200	27200	0
495	20250205	102000	5848650	27200	27200	27200	27200	0
496	20250205	101900	5848650	27200	27200	27200	27200	0
497	20250205	101800	5848650	27200	27200	27200	27200	0
498	20250205	101700	5848650	27200	27200	27200	27200	0
499	20250205	101600	5848650	27200	27200	27200	27200	0
500	20250205	101500	5848650	27200	27200	27200	27200	0
501	20250205	101400	5848650	27200	27200	27200	27200	0
502	20250205	101300	5848650	27200	27200	27200	27200	0
503	20250205	101200	5848650	27200	27200	27200	27200	0
504	20250205	101100	5848650	27200	27200	27200	27200	0
505	20250205	101000	5848650	27200	27200	27200	27200	0
506	20250205	100900	5848650	27200	27200	27200	27200	0
507	20250205	100800	5848650	27200	27200	27200	27200	6
508	20250205	100700	5685450	27400	27400	27400	27400	0
509	20250205	100600	5685450	27400	27400	27400	27400	0
510	20250205	100500	5685450	27400	27400	27400	27400	0
511	20250205	100400	5685450	27400	27400	27400	27400	0
512	20250205	100300	5685450	27400	27400	27400	27400	0
513	20250205	100200	5685450	27400	27400	27400	27400	0
514	20250205	100100	5685450	27400	27400	27400	27400	0
515	20250205	100000	5685450	27400	27400	27400	27400	0
516	20250205	095900	5685450	27400	27400	27400	27400	0
517	20250205	095800	5685450	27400	27400	27400	27400	0
518	20250205	095700	5685450	27400	27400	27400	27400	0
519	20250205	095600	5685450	27400	27400	27400	27400	0
520	20250205	095500	5685450	27400	27200	27400	27150	7
521	20250205	095400	5494900	27200	27200	27200	27200	0
522	20250205	095300	5494900	27200	27200	27200	27200	0
523	20250205	095200	5494900	27200	27200	27200	27200	0
524	20250205	095100	5494900	27200	27200	27200	27200	2
525	20250205	095000	5440500	27250	27250	27250	27250	0
526	20250205	094900	5440500	27250	27250	27250	27250	0
527	20250205	094800	5440500	27250	27250	27250	27250	0
528	20250205	094700	5440500	27250	27150	27450	27100	172
529	20250205	094600	764950	27250	27250	27250	27250	0
530	20250205	094500	764950	27250	27250	27250	27250	0
531	20250205	094400	764950	27250	27250	27250	27250	0
532	20250205	094300	764950	27250	27250	27250	27250	0
533	20250205	094200	764950	27250	27250	27250	27250	0
534	20250205	094100	764950	27250	27250	27250	27250	0
535	20250205	094000	764950	27250	27250	27250	27250	0
536	20250205	093900	764950	27250	27250	27250	27250	0
537	20250205	093800	764950	27250	27250	27250	27250	0
538	20250205	093700	764950	27250	27250	27250	27250	2
539	20250205	093600	710450	27250	27250	27250	27250	0
540	20250205	093500	710450	27250	27250	27250	27250	0
541	20250205	093400	710450	27250	27250	27250	27250	0
542	20250205	093300	710450	27250	27250	27250	27250	0
543	20250205	093200	710450	27250	27250	27250	27250	0
544	20250205	093100	710450	27250	27250	27250	27250	0
545	20250205	093000	710450	27250	27250	27250	27250	0
546	20250205	092900	710450	27250	27250	27250	27250	0
547	20250205	092800	710450	27250	27250	27250	27250	0
548	20250205	092700	710450	27250	27250	27250	27250	0
549	20250205	092600	710450	27250	27250	27250	27250	0
550	20250205	092500	710450	27250	27250	27250	27250	0
551	20250205	092400	710450	27250	27250	27250	27250	0
552	20250205	092300	710450	27250	27250	27250	27250	0
553	20250205	092200	710450	27250	27250	27250	27250	0
554	20250205	092100	710450	27250	27250	27250	27250	0
555	20250205	092000	710450	27250	27250	27250	27250	0
556	20250205	091900	710450	27250	27250	27250	27250	0
557	20250205	091800	710450	27250	27250	27250	27250	0
558	20250205	091700	710450	27250	27250	27250	27250	0
559	20250205	091600	710450	27250	27250	27250	27250	0
560	20250205	091500	710450	27250	27250	27250	27250	0
561	20250205	091400	710450	27250	27250	27250	27250	0
562	20250205	091300	710450	27250	27250	27250	27250	0
563	20250205	091200	710450	27250	27250	27250	27250	0
564	20250205	091100	710450	27250	27250	27250	27250	0
565	20250205	091000	710450	27250	27250	27250	27250	0
566	20250205	090900	710450	27250	27350	27400	27250	22
567	20250205	090800	109550	27450	27450	27450	27450	0
568	20250205	090700	109550	27450	27450	27450	27450	0
569	20250205	090600	109550	27450	27450	27450	27450	0
570	20250205	090500	109550	27450	27450	27450	27450	0
571	20250205	090400	109550	27450	27450	27450	27450	0
572	20250205	090300	109550	27450	27450	27450	27450	0
573	20250205	090200	109550	27450	27450	27450	27450	0
574	20250205	090100	109550	27450	27450	27450	27450	0
575	20250205	090000	109550	27450	27200	27450	27200	4