KissMeData/001270/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	183400	128684150	27050	27050	27050	27050	52
3	20250210	183300	128684150	27050	27050	27050	27050	0
4	20250210	183200	128684150	27050	27050	27050	27050	0
5	20250210	183100	128684150	27050	27050	27050	27050	0
6	20250210	183000	128684150	27050	27050	27050	27050	0
7	20250210	182900	128684150	27050	27050	27050	27050	0
8	20250210	182800	128684150	27050	27050	27050	27050	0
9	20250210	182700	128684150	27050	27050	27050	27050	0
10	20250210	182600	128684150	27050	27050	27050	27050	0
11	20250210	182500	128684150	27050	27050	27050	27050	0
12	20250210	182400	128684150	27050	27050	27050	27050	0
13	20250210	182300	128684150	27050	27050	27050	27050	0
14	20250210	182200	128684150	27050	27050	27050	27050	0
15	20250210	182100	128684150	27050	27050	27050	27050	0
16	20250210	182000	128684150	27050	27050	27050	27050	0
17	20250210	181900	128684150	27050	27050	27050	27050	0
18	20250210	181800	128684150	27050	27050	27050	27050	0
19	20250210	181700	128684150	27050	27050	27050	27050	0
20	20250210	181600	128684150	27050	27050	27050	27050	0
21	20250210	181500	128684150	27050	27050	27050	27050	0
22	20250210	181400	128684150	27050	27050	27050	27050	0
23	20250210	181300	128684150	27050	27050	27050	27050	0
24	20250210	181200	128684150	27050	27050	27050	27050	0
25	20250210	181100	128684150	27050	27050	27050	27050	0
26	20250210	181000	128684150	27050	27050	27050	27050	0
27	20250210	180900	128684150	27050	27050	27050	27050	0
28	20250210	180800	128684150	27050	27050	27050	27050	0
29	20250210	180700	128684150	27050	27050	27050	27050	0
30	20250210	180600	128684150	27050	27050	27050	27050	0
31	20250210	180500	128684150	27050	27050	27050	27050	0
32	20250210	180400	128684150	27050	27050	27050	27050	52
33	20250210	180300	128684150	27050	27050	27050	27050	0
34	20250210	180200	128684150	27050	27050	27050	27050	0
35	20250210	180100	128684150	27050	27050	27050	27050	0
36	20250210	180000	128684150	27050	27050	27050	27050	0
37	20250210	175900	128684150	27050	27050	27050	27050	0
38	20250210	175800	128684150	27050	27050	27050	27050	0
39	20250210	175700	128684150	27050	27050	27050	27050	0
40	20250210	175600	128684150	27050	27050	27050	27050	0
41	20250210	175500	128684150	27050	27050	27050	27050	0
42	20250210	175400	128684150	27050	27050	27050	27050	0
43	20250210	175300	128684150	27050	27050	27050	27050	0
44	20250210	175200	128684150	27050	27050	27050	27050	0
45	20250210	175100	128684150	27050	27050	27050	27050	0
46	20250210	175000	128684150	27050	27050	27050	27050	0
47	20250210	174900	128684150	27050	27050	27050	27050	0
48	20250210	174800	128684150	27050	27050	27050	27050	0
49	20250210	174700	128684150	27050	27050	27050	27050	0
50	20250210	174600	128684150	27050	27050	27050	27050	0
51	20250210	174500	128684150	27050	27050	27050	27050	0
52	20250210	174400	128684150	27050	27050	27050	27050	0
53	20250210	174300	128684150	27050	27050	27050	27050	0
54	20250210	174200	128684150	27050	27050	27050	27050	0
55	20250210	174100	128684150	27050	27050	27050	27050	0
56	20250210	174000	128684150	27050	27050	27050	27050	0
57	20250210	173900	128684150	27050	27050	27050	27050	0
58	20250210	173800	128684150	27050	27050	27050	27050	0
59	20250210	173700	128684150	27050	27050	27050	27050	0
60	20250210	173600	128684150	27050	27050	27050	27050	0
61	20250210	173500	128684150	27050	27050	27050	27050	0
62	20250210	173400	128684150	27050	27050	27050	27050	52
63	20250210	173300	128684150	27050	27050	27050	27050	0
64	20250210	173200	128684150	27050	27050	27050	27050	0
65	20250210	173100	128684150	27050	27050	27050	27050	0
66	20250210	173000	128684150	27050	27050	27050	27050	0
67	20250210	172900	128684150	27050	27050	27050	27050	0
68	20250210	172800	128684150	27050	27050	27050	27050	0
69	20250210	172700	128684150	27050	27050	27050	27050	0
70	20250210	172600	128684150	27050	27050	27050	27050	0
71	20250210	172500	128684150	27050	27050	27050	27050	0
72	20250210	172400	128684150	27050	27050	27050	27050	0
73	20250210	172300	128684150	27050	27050	27050	27050	0
74	20250210	172200	128684150	27050	27050	27050	27050	0
75	20250210	172100	128684150	27050	27050	27050	27050	0
76	20250210	172000	128684150	27050	27050	27050	27050	0
77	20250210	171900	128684150	27050	27050	27050	27050	0
78	20250210	171800	128684150	27050	27050	27050	27050	0
79	20250210	171700	128684150	27050	27050	27050	27050	0
80	20250210	171600	128684150	27050	27050	27050	27050	0
81	20250210	171500	128684150	27050	27050	27050	27050	0
82	20250210	171400	128684150	27050	27050	27050	27050	0
83	20250210	171300	128684150	27050	27050	27050	27050	0
84	20250210	171200	128684150	27050	27050	27050	27050	0
85	20250210	171100	128684150	27050	27050	27050	27050	0
86	20250210	171000	128684150	27050	27050	27050	27050	0
87	20250210	170900	128684150	27050	27050	27050	27050	0
88	20250210	170800	128684150	27050	27050	27050	27050	0
89	20250210	170700	128684150	27050	27050	27050	27050	0
90	20250210	170600	128684150	27050	27050	27050	27050	0
91	20250210	170500	128684150	27050	27050	27050	27050	0
92	20250210	170400	128684150	27050	27050	27050	27050	52
93	20250210	170300	128684150	27050	27050	27050	27050	0
94	20250210	170200	128684150	27050	27050	27050	27050	0
95	20250210	170100	128684150	27050	27050	27050	27050	0
96	20250210	170000	128684150	27050	27050	27050	27050	0
97	20250210	165900	128684150	27050	27050	27050	27050	0
98	20250210	165800	128684150	27050	27050	27050	27050	0
99	20250210	165700	128684150	27050	27050	27050	27050	0
100	20250210	165600	128684150	27050	27050	27050	27050	0
101	20250210	165500	128684150	27050	27050	27050	27050	0
102	20250210	165400	128684150	27050	27050	27050	27050	0
103	20250210	165300	128684150	27050	27050	27050	27050	0
104	20250210	165200	128684150	27050	27050	27050	27050	0
105	20250210	165100	128684150	27050	27050	27050	27050	0
106	20250210	165000	128684150	27050	27050	27050	27050	0
107	20250210	164900	128684150	27050	27050	27050	27050	0
108	20250210	164800	128684150	27050	27050	27050	27050	0
109	20250210	164700	128684150	27050	27050	27050	27050	0
110	20250210	164600	128684150	27050	27050	27050	27050	0
111	20250210	164500	128684150	27050	27050	27050	27050	0
112	20250210	164400	128684150	27050	27050	27050	27050	0
113	20250210	164300	128684150	27050	27050	27050	27050	0
114	20250210	164200	128684150	27050	27050	27050	27050	0
115	20250210	164100	128684150	27050	27050	27050	27050	0
116	20250210	164000	128684150	27050	27050	27050	27050	0
117	20250210	163900	128684150	27050	27050	27050	27050	0
118	20250210	163800	128684150	27050	27050	27050	27050	0
119	20250210	163700	128684150	27050	27050	27050	27050	0
120	20250210	163600	128684150	27050	27050	27050	27050	0
121	20250210	163500	128684150	27050	27050	27050	27050	0
122	20250210	163400	128684150	27050	27050	27050	27050	52
123	20250210	163300	128684150	27050	27050	27050	27050	0
124	20250210	163200	128684150	27050	27050	27050	27050	0
125	20250210	163100	128684150	27050	27050	27050	27050	0
126	20250210	163000	128684150	27050	27050	27050	27050	0
127	20250210	162900	128684150	27050	27050	27050	27050	0
128	20250210	162800	128684150	27050	27050	27050	27050	0
129	20250210	162700	128684150	27050	27050	27050	27050	0
130	20250210	162600	128684150	27050	27050	27050	27050	0
131	20250210	162500	128684150	27050	27050	27050	27050	0
132	20250210	162400	128684150	27050	27050	27050	27050	0
133	20250210	162300	128684150	27050	27050	27050	27050	0
134	20250210	162200	128684150	27050	27050	27050	27050	0
135	20250210	162100	128684150	27050	27050	27050	27050	0
136	20250210	162000	128684150	27050	27050	27050	27050	0
137	20250210	161900	128684150	27050	27050	27050	27050	0
138	20250210	161800	128684150	27050	27050	27050	27050	0
139	20250210	161700	128684150	27050	27050	27050	27050	0
140	20250210	161600	128684150	27050	27050	27050	27050	0
141	20250210	161500	128684150	27050	27050	27050	27050	0
142	20250210	161400	128684150	27050	27050	27050	27050	0
143	20250210	161300	128684150	27050	27050	27050	27050	0
144	20250210	161200	128684150	27050	27050	27050	27050	0
145	20250210	161100	128684150	27050	27050	27050	27050	0
146	20250210	161000	128684150	27050	27050	27050	27050	0
147	20250210	160900	128684150	27050	27050	27050	27050	0
148	20250210	160800	128684150	27050	27050	27050	27050	0
149	20250210	160700	128684150	27050	27050	27050	27050	0
150	20250210	160600	128684150	27050	27050	27050	27050	0
151	20250210	160500	128684150	27050	27050	27050	27050	0
152	20250210	160400	128684150	27050	27050	27050	27050	52
153	20250210	160300	128684150	27050	27050	27050	27050	0
154	20250210	160200	128684150	27050	27050	27050	27050	0
155	20250210	160100	128684150	27050	27050	27050	27050	0
156	20250210	160000	128684150	27050	27050	27050	27050	0
157	20250210	155900	128684150	27050	27050	27050	27050	0
158	20250210	155800	128684150	27050	27050	27050	27050	0
159	20250210	155700	128684150	27050	27050	27050	27050	0
160	20250210	155600	128684150	27050	27050	27050	27050	0
161	20250210	155500	128684150	27050	27050	27050	27050	0
162	20250210	155400	128684150	27050	27050	27050	27050	0
163	20250210	155300	128684150	27050	27050	27050	27050	0
164	20250210	155200	128684150	27050	27050	27050	27050	0
165	20250210	155100	128684150	27050	27050	27050	27050	0
166	20250210	155000	128684150	27050	27050	27050	27050	0
167	20250210	154900	128684150	27050	27050	27050	27050	0
168	20250210	154800	128684150	27050	27050	27050	27050	0
169	20250210	154700	128684150	27050	27050	27050	27050	0
170	20250210	154600	128684150	27050	27050	27050	27050	0
171	20250210	154500	128684150	27050	27050	27050	27050	0
172	20250210	154400	128684150	27050	27050	27050	27050	0
173	20250210	154300	128684150	27050	27050	27050	27050	0
174	20250210	154200	128684150	27050	27050	27050	27050	0
175	20250210	154100	128684150	27050	27050	27050	27050	0
176	20250210	154000	128684150	27050	27050	27050	27050	0
177	20250210	153900	128684150	27050	27050	27050	27050	0
178	20250210	153800	128684150	27050	27050	27050	27050	0
179	20250210	153700	128684150	27050	27050	27050	27050	0
180	20250210	153600	128684150	27050	27050	27050	27050	0
181	20250210	153500	128684150	27050	27050	27050	27050	0
182	20250210	153400	128684150	27050	27050	27050	27050	52
183	20250210	153300	128684150	27050	27050	27050	27050	0
184	20250210	153200	128684150	27050	27050	27050	27050	0
185	20250210	153100	128684150	27050	27050	27050	27050	0
186	20250210	153000	128684150	27050	27050	27050	27050	52
187	20250210	152900	127277550	27100	27100	27100	27100	0
188	20250210	152800	127277550	27100	27100	27100	27100	0
189	20250210	152700	127277550	27100	27100	27100	27100	0
190	20250210	152600	127277550	27100	27100	27100	27100	0
191	20250210	152500	127277550	27100	27100	27100	27100	0
192	20250210	152400	127277550	27100	27100	27100	27100	0
193	20250210	152300	127277550	27100	27100	27100	27100	0
194	20250210	152200	127277550	27100	27100	27100	27100	0
195	20250210	152100	127277550	27100	27100	27100	27100	0
196	20250210	152000	127277550	27100	27100	27100	27100	0
197	20250210	151900	127277550	27100	27100	27100	27100	0
198	20250210	151800	127277550	27100	27100	27100	27100	0
199	20250210	151700	127277550	27100	27100	27100	27100	0
200	20250210	151600	127277550	27100	27100	27100	27100	2
201	20250210	151500	127223350	27050	27050	27050	27050	0
202	20250210	151400	127223350	27050	27050	27050	27050	0
203	20250210	151300	127223350	27050	27050	27050	27050	0
204	20250210	151200	127223350	27050	27050	27050	27050	0
205	20250210	151100	127223350	27050	27050	27050	27050	0
206	20250210	151000	127223350	27050	27050	27050	27050	0
207	20250210	150900	127223350	27050	27050	27050	27050	0
208	20250210	150800	127223350	27050	27050	27050	27050	0
209	20250210	150700	127223350	27050	27050	27050	27050	0
210	20250210	150600	127223350	27050	27050	27050	27050	0
211	20250210	150500	127223350	27050	27050	27050	27050	0
212	20250210	150400	127223350	27050	27050	27050	27050	0
213	20250210	150300	127223350	27050	27050	27050	27050	0
214	20250210	150200	127223350	27050	27050	27050	27050	0
215	20250210	150100	127223350	27050	27050	27050	27050	0
216	20250210	150000	127223350	27050	27050	27050	27050	0
217	20250210	145900	127223350	27050	27050	27050	27050	1
218	20250210	145800	127196300	27100	27100	27100	27100	1
219	20250210	145700	127169200	27100	27100	27100	27100	0
220	20250210	145600	127169200	27100	27100	27100	27100	0
221	20250210	145500	127169200	27100	27100	27100	27100	0
222	20250210	145400	127169200	27100	27100	27100	27100	0
223	20250210	145300	127169200	27100	27100	27100	27100	0
224	20250210	145200	127169200	27100	27100	27100	27100	0
225	20250210	145100	127169200	27100	27100	27100	27100	0
226	20250210	145000	127169200	27100	27100	27100	27100	0
227	20250210	144900	127169200	27100	27100	27100	27100	0
228	20250210	144800	127169200	27100	27100	27100	27100	0
229	20250210	144700	127169200	27100	27100	27100	27100	0
230	20250210	144600	127169200	27100	27100	27100	27100	0
231	20250210	144500	127169200	27100	27100	27100	27100	0
232	20250210	144400	127169200	27100	27100	27100	27100	0
233	20250210	144300	127169200	27100	27100	27100	27100	0
234	20250210	144200	127169200	27100	27100	27100	27100	0
235	20250210	144100	127169200	27100	27100	27100	27100	0
236	20250210	144000	127169200	27100	27100	27100	27100	0
237	20250210	143900	127169200	27100	27100	27100	27100	1
238	20250210	143800	127142100	27200	27200	27200	27200	0
239	20250210	143700	127142100	27200	27200	27200	27200	1
240	20250210	143600	127114900	27300	27300	27300	27300	0
241	20250210	143500	127114900	27300	27300	27300	27300	0
242	20250210	143400	127114900	27300	27300	27300	27300	0
243	20250210	143300	127114900	27300	27300	27300	27300	0
244	20250210	143200	127114900	27300	27250	27300	27250	2
245	20250210	143100	127060350	27300	27200	27300	27200	6
246	20250210	143000	126896850	27300	27300	27300	27250	7
247	20250210	142900	126705900	27200	27200	27300	27200	23
248	20250210	142800	126079250	27250	27250	27250	27250	0
249	20250210	142700	126079250	27250	27250	27250	27250	0
250	20250210	142600	126079250	27250	27250	27250	27250	0
251	20250210	142500	126079250	27250	27250	27300	27250	3
252	20250210	142400	125997450	27300	27300	27300	27250	5
253	20250210	142300	125861050	27250	27250	27250	27250	8
254	20250210	142200	125643050	27250	27250	27250	27250	0
255	20250210	142100	125643050	27250	27250	27250	27250	0
256	20250210	142000	125643050	27250	27250	27250	27250	0
257	20250210	141900	125643050	27250	27250	27250	27250	0
258	20250210	141800	125643050	27250	27250	27250	27250	0
259	20250210	141700	125643050	27250	27250	27250	27250	0
260	20250210	141600	125643050	27250	27250	27250	27250	1
261	20250210	141500	125615800	27350	27350	27350	27350	0
262	20250210	141400	125615800	27350	27350	27350	27350	1
263	20250210	141300	125588450	27400	27400	27400	27400	0
264	20250210	141200	125588450	27400	27250	27400	27250	1472
265	20250210	141100	85353250	27250	27250	27250	27250	0
266	20250210	141000	85353250	27250	27250	27250	27250	0
267	20250210	140900	85353250	27250	27250	27250	27250	0
268	20250210	140800	85353250	27250	27250	27250	27250	0
269	20250210	140700	85353250	27250	27250	27250	27250	0
270	20250210	140600	85353250	27250	27250	27250	27250	0
271	20250210	140500	85353250	27250	27250	27250	27250	0
272	20250210	140400	85353250	27250	27250	27250	27250	0
273	20250210	140300	85353250	27250	27250	27250	27250	0
274	20250210	140200	85353250	27250	27250	27250	27250	0
275	20250210	140100	85353250	27250	27250	27250	27250	0
276	20250210	140000	85353250	27250	27250	27250	27250	0
277	20250210	135900	85353250	27250	27250	27250	27250	5
278	20250210	135800	85217000	27300	27300	27300	27300	0
279	20250210	135700	85217000	27300	27200	27300	27200	5
280	20250210	135600	85080900	27300	27300	27300	27300	0
281	20250210	135500	85080900	27300	27100	27300	27100	2
282	20250210	135400	85026500	27100	27100	27100	27100	2
283	20250210	135300	84972300	27100	27100	27100	27100	0
284	20250210	135200	84972300	27100	27200	27300	27100	4
285	20250210	135100	84863500	27300	27300	27300	27300	0
286	20250210	135000	84863500	27300	27200	27300	27200	735
287	20250210	134900	64798100	27300	27150	27300	27150	4
288	20250210	134800	64689150	27300	27000	27300	27000	337
289	20250210	134700	55531750	27000	26950	27000	26950	216
290	20250210	134600	49709450	26950	26950	26950	26950	2
291	20250210	134500	49655550	26950	26950	26950	26950	0
292	20250210	134400	49655550	26950	26950	26950	26950	2
293	20250210	134300	49601650	26900	26900	26900	26900	0
294	20250210	134200	49601650	26900	26900	26900	26900	0
295	20250210	134100	49601650	26900	26950	26950	26900	2
296	20250210	134000	49547800	26850	26850	26850	26850	0
297	20250210	133900	49547800	26850	26900	26900	26850	74
298	20250210	133800	47558450	26950	26950	26950	26950	1
299	20250210	133700	47531500	26950	26950	26950	26950	0
300	20250210	133600	47531500	26950	26950	26950	26950	1
301	20250210	133500	47504550	26950	26950	26950	26950	1
302	20250210	133400	47477600	26900	26900	26900	26900	74
303	20250210	133300	45487000	26950	26950	26950	26950	3
304	20250210	133200	45406150	26950	26950	26950	26950	0
305	20250210	133100	45406150	26950	26950	26950	26950	2
306	20250210	133000	45352250	26900	26900	26900	26900	1
307	20250210	132900	45325350	27000	27000	27000	27000	0
308	20250210	132800	45325350	27000	27000	27000	27000	2
309	20250210	132700	45271350	27000	27000	27000	27000	0
310	20250210	132600	45271350	27000	27000	27000	27000	0
311	20250210	132500	45271350	27000	27000	27000	27000	3
312	20250210	132400	45190350	27000	27000	27000	27000	0
313	20250210	132300	45190350	27000	27000	27000	27000	0
314	20250210	132200	45190350	27000	27000	27000	27000	0
315	20250210	132100	45190350	27000	27000	27000	27000	0
316	20250210	132000	45190350	27000	27000	27000	27000	2
317	20250210	131900	45136350	27000	27000	27000	27000	0
318	20250210	131800	45136350	27000	27000	27000	27000	1
319	20250210	131700	45109350	27000	27000	27000	27000	0
320	20250210	131600	45109350	27000	27000	27000	27000	0
321	20250210	131500	45109350	27000	27000	27000	27000	1
322	20250210	131400	45082350	27000	27000	27000	27000	0
323	20250210	131300	45082350	27000	27000	27000	27000	0
324	20250210	131200	45082350	27000	27000	27000	27000	11
325	20250210	131100	44785350	26900	26900	26900	26900	0
326	20250210	131000	44785350	26900	26900	26900	26900	0
327	20250210	130900	44785350	26900	26900	26900	26900	0
328	20250210	130800	44785350	26900	26900	26900	26900	1
329	20250210	130700	44758450	26950	27000	27000	26950	10
330	20250210	130600	44488900	26950	26950	26950	26950	0
331	20250210	130500	44488900	26950	27000	27000	26950	3
332	20250210	130400	44407950	27000	27000	27000	27000	0
333	20250210	130300	44407950	27000	27000	27000	27000	0
334	20250210	130200	44407950	27000	27000	27000	27000	1
335	20250210	130100	44380950	27000	27000	27000	27000	0
336	20250210	130000	44380950	27000	27000	27000	27000	0
337	20250210	125900	44380950	27000	27000	27000	27000	4
338	20250210	125800	44272950	27000	27000	27000	27000	0
339	20250210	125700	44272950	27000	27000	27000	27000	0
340	20250210	125600	44272950	27000	27000	27000	27000	0
341	20250210	125500	44272950	27000	27000	27000	27000	0
342	20250210	125400	44272950	27000	27000	27000	27000	2
343	20250210	125300	44218950	27000	27000	27000	27000	1
344	20250210	125200	44191950	27000	27000	27000	27000	2
345	20250210	125100	44137950	27000	27000	27000	27000	0
346	20250210	125000	44137950	27000	27000	27000	27000	0
347	20250210	124900	44137950	27000	27000	27000	27000	2
348	20250210	124800	44083950	26950	26950	26950	26950	0
349	20250210	124700	44083950	26950	26950	26950	26950	0
350	20250210	124600	44083950	26950	27000	27000	26950	2
351	20250210	124500	44030000	27000	27000	27000	27000	0
352	20250210	124400	44030000	27000	27000	27000	27000	1
353	20250210	124300	44003000	26950	26950	26950	26950	0
354	20250210	124200	44003000	26950	26950	26950	26950	0
355	20250210	124100	44003000	26950	27000	27000	26950	2
356	20250210	124000	43949050	27000	27000	27000	27000	0
357	20250210	123900	43949050	27000	27050	27050	27000	3
358	20250210	123800	43868000	27050	27050	27050	27050	0
359	20250210	123700	43868000	27050	27050	27050	27050	0
360	20250210	123600	43868000	27050	27050	27050	27050	2
361	20250210	123500	43813900	27050	27050	27050	27050	0
362	20250210	123400	43813900	27050	27050	27050	27050	0
363	20250210	123300	43813900	27050	27050	27050	27050	1
364	20250210	123200	43786850	27000	27000	27000	27000	0
365	20250210	123100	43786850	27000	27000	27000	27000	9
366	20250210	123000	43543850	27000	27000	27000	27000	0
367	20250210	122900	43543850	27000	27000	27000	27000	0
368	20250210	122800	43543850	27000	27000	27000	27000	1
369	20250210	122700	43516850	27000	27000	27000	27000	0
370	20250210	122600	43516850	27000	27000	27000	27000	2
371	20250210	122500	43462850	26950	26950	26950	26950	0
372	20250210	122400	43462850	26950	26950	26950	26950	1
373	20250210	122300	43435900	27000	27000	27000	27000	3
374	20250210	122200	43354900	27000	27000	27000	27000	0
375	20250210	122100	43354900	27000	27000	27000	27000	0
376	20250210	122000	43354900	27000	27000	27000	27000	1
377	20250210	121900	43327900	27000	27000	27000	27000	0
378	20250210	121800	43327900	27000	26950	27000	26950	2
379	20250210	121700	43273950	27000	27000	27000	27000	0
380	20250210	121600	43273950	27000	27000	27000	27000	0
381	20250210	121500	43273950	27000	27000	27000	27000	1
382	20250210	121400	43246950	27000	27000	27000	27000	0
383	20250210	121300	43246950	27000	27000	27000	27000	2
384	20250210	121200	43192950	27000	27000	27000	27000	0
385	20250210	121100	43192950	27000	27000	27000	27000	0
386	20250210	121000	43192950	27000	27000	27000	27000	2
387	20250210	120900	43138950	27000	27000	27000	27000	0
388	20250210	120800	43138950	27000	27000	27000	27000	0
389	20250210	120700	43138950	27000	27000	27000	27000	2
390	20250210	120600	43084950	26900	26900	26900	26900	0
391	20250210	120500	43084950	26900	26900	26900	26900	0
392	20250210	120400	43084950	26900	26900	26900	26900	0
393	20250210	120300	43084950	26900	26900	26900	26900	0
394	20250210	120200	43084950	26900	27000	27000	26900	3
395	20250210	120100	43004050	27000	27000	27000	27000	0
396	20250210	120000	43004050	27000	27000	27000	27000	2
397	20250210	115900	42950050	27000	27000	27000	27000	1
398	20250210	115800	42923050	27000	27000	27000	27000	0
399	20250210	115700	42923050	27000	27000	27000	27000	2
400	20250210	115600	42869050	27050	27050	27050	27050	0
401	20250210	115500	42869050	27050	27050	27050	27050	0
402	20250210	115400	42869050	27050	27000	27050	27000	2
403	20250210	115300	42815000	26950	26950	26950	26950	0
404	20250210	115200	42815000	26950	26950	26950	26950	0
405	20250210	115100	42815000	26950	27100	27100	26950	184
406	20250210	115000	37846300	27150	27150	27150	27150	0
407	20250210	114900	37846300	27150	27150	27150	27150	4
408	20250210	114800	37737700	27150	27150	27150	27150	0
409	20250210	114700	37737700	27150	27150	27150	27150	1
410	20250210	114600	37710550	27150	27150	27150	27150	0
411	20250210	114500	37710550	27150	27150	27150	27150	0
412	20250210	114400	37710550	27150	27150	27150	27150	1
413	20250210	114300	37683400	27150	27150	27150	27150	0
414	20250210	114200	37683400	27150	27150	27150	27150	0
415	20250210	114100	37683400	27150	27150	27150	27150	2
416	20250210	114000	37629100	27100	27100	27100	27100	1
417	20250210	113900	37602000	27150	27150	27150	27150	0
418	20250210	113800	37602000	27150	27150	27150	27150	0
419	20250210	113700	37602000	27150	27150	27150	27150	0
420	20250210	113600	37602000	27150	27150	27150	27150	3
421	20250210	113500	37520550	27150	27150	27150	27150	0
422	20250210	113400	37520550	27150	27150	27150	27150	0
423	20250210	113300	37520550	27150	27150	27150	27150	2
424	20250210	113200	37466250	27150	27150	27150	27150	0
425	20250210	113100	37466250	27150	27150	27150	27150	2
426	20250210	113000	37411950	27200	27200	27200	27200	0
427	20250210	112900	37411950	27200	27200	27200	27200	0
428	20250210	112800	37411950	27200	27200	27200	27200	2
429	20250210	112700	37357550	27100	27250	27250	27100	366
430	20250210	112600	27423800	27300	27300	27300	27300	1
431	20250210	112500	27396500	27300	27300	27300	27300	0
432	20250210	112400	27396500	27300	27300	27300	27300	0
433	20250210	112300	27396500	27300	27300	27300	27300	1
434	20250210	112200	27369200	27300	27300	27300	27300	0
435	20250210	112100	27369200	27300	27300	27300	27300	0
436	20250210	112000	27369200	27300	27300	27300	27300	2
437	20250210	111900	27314600	27250	27250	27250	27250	0
438	20250210	111800	27314600	27250	27300	27300	27250	3
439	20250210	111700	27232750	27300	27300	27300	27300	0
440	20250210	111600	27232750	27300	27300	27300	27300	0
441	20250210	111500	27232750	27300	27300	27300	27300	2
442	20250210	111400	27178150	27300	27300	27300	27300	0
443	20250210	111300	27178150	27300	27300	27300	27300	1
444	20250210	111200	27150850	27300	27300	27300	27300	0
445	20250210	111100	27150850	27300	27300	27300	27300	0
446	20250210	111000	27150850	27300	27300	27300	27300	1
447	20250210	110900	27123550	27300	27300	27300	27300	0
448	20250210	110800	27123550	27300	27300	27300	27300	0
449	20250210	110700	27123550	27300	27250	27300	27250	3
450	20250210	110600	27041700	27300	27300	27300	27300	0
451	20250210	110500	27041700	27300	27300	27300	27300	1
452	20250210	110400	27014400	27250	27250	27250	27250	1
453	20250210	110300	26987150	27300	27300	27300	27300	0
454	20250210	110200	26987150	27300	27300	27300	27300	0
455	20250210	110100	26987150	27300	27300	27300	27300	5
456	20250210	110000	26850650	27300	27300	27300	27300	5
457	20250210	105900	26714150	27250	27250	27250	27250	0
458	20250210	105800	26714150	27250	27250	27250	27250	0
459	20250210	105700	26714150	27250	27250	27250	27250	0
460	20250210	105600	26714150	27250	27250	27250	27250	0
461	20250210	105500	26714150	27250	27300	27300	27250	34
462	20250210	105400	25787300	27250	27250	27250	27250	0
463	20250210	105300	25787300	27250	27250	27250	27250	0
464	20250210	105200	25787300	27250	27250	27250	27250	0
465	20250210	105100	25787300	27250	27250	27250	27250	0
466	20250210	105000	25787300	27250	27250	27250	27250	0
467	20250210	104900	25787300	27250	27250	27250	27250	0
468	20250210	104800	25787300	27250	27250	27250	27250	0
469	20250210	104700	25787300	27250	27250	27250	27250	0
470	20250210	104600	25787300	27250	27250	27250	27250	0
471	20250210	104500	25787300	27250	27250	27250	27250	0
472	20250210	104400	25787300	27250	27250	27250	27250	0
473	20250210	104300	25787300	27250	27250	27250	27250	0
474	20250210	104200	25787300	27250	27250	27250	27250	0
475	20250210	104100	25787300	27250	27250	27250	27250	0
476	20250210	104000	25787300	27250	27250	27250	27250	0
477	20250210	103900	25787300	27250	27250	27250	27250	0
478	20250210	103800	25787300	27250	27250	27250	27250	0
479	20250210	103700	25787300	27250	27250	27250	27250	0
480	20250210	103600	25787300	27250	27250	27250	27250	0
481	20250210	103500	25787300	27250	27250	27250	27250	0
482	20250210	103400	25787300	27250	27250	27250	27250	0
483	20250210	103300	25787300	27250	27250	27250	27250	0
484	20250210	103200	25787300	27250	27250	27250	27250	0
485	20250210	103100	25787300	27250	27250	27250	27250	0
486	20250210	103000	25787300	27250	27250	27250	27250	0
487	20250210	102900	25787300	27250	27250	27250	27250	0
488	20250210	102800	25787300	27250	27250	27250	27250	0
489	20250210	102700	25787300	27250	27250	27250	27250	0
490	20250210	102600	25787300	27250	27250	27250	27250	0
491	20250210	102500	25787300	27250	27250	27250	27250	0
492	20250210	102400	25787300	27250	27250	27250	27250	0
493	20250210	102300	25787300	27250	27250	27250	27250	26
494	20250210	102200	25078800	27250	27250	27250	27250	0
495	20250210	102100	25078800	27250	27250	27250	27250	0
496	20250210	102000	25078800	27250	27250	27250	27250	0
497	20250210	101900	25078800	27250	27250	27250	27250	0
498	20250210	101800	25078800	27250	27250	27250	27250	0
499	20250210	101700	25078800	27250	27250	27250	27250	0
500	20250210	101600	25078800	27250	27250	27250	27250	0
501	20250210	101500	25078800	27250	27250	27250	27250	0
502	20250210	101400	25078800	27250	27250	27250	27250	0
503	20250210	101300	25078800	27250	27250	27250	27250	0
504	20250210	101200	25078800	27250	27250	27250	27250	0
505	20250210	101100	25078800	27250	27250	27250	27250	0
506	20250210	101000	25078800	27250	27250	27250	27250	0
507	20250210	100900	25078800	27250	27250	27250	27250	0
508	20250210	100800	25078800	27250	27250	27250	27250	0
509	20250210	100700	25078800	27250	27250	27250	27250	0
510	20250210	100600	25078800	27250	27250	27250	27250	0
511	20250210	100500	25078800	27250	27250	27250	27250	0
512	20250210	100400	25078800	27250	27250	27250	27250	0
513	20250210	100300	25078800	27250	27250	27250	27250	21
514	20250210	100200	24506550	27250	27250	27250	27250	40
515	20250210	100100	23416550	27250	27250	27250	27250	122
516	20250210	100000	20092050	27250	27250	27250	27250	0
517	20250210	095900	20092050	27250	27250	27250	27250	0
518	20250210	095800	20092050	27250	27250	27250	27250	0
519	20250210	095700	20092050	27250	27250	27250	27250	0
520	20250210	095600	20092050	27250	27250	27250	27250	0
521	20250210	095500	20092050	27250	27250	27250	27250	26
522	20250210	095400	19383550	27300	27300	27300	27300	0
523	20250210	095300	19383550	27300	27300	27300	27300	0
524	20250210	095200	19383550	27300	27300	27300	27300	0
525	20250210	095100	19383550	27300	27300	27300	27300	0
526	20250210	095000	19383550	27300	27300	27300	27300	0
527	20250210	094900	19383550	27300	27300	27300	27300	0
528	20250210	094800	19383550	27300	27300	27300	27300	0
529	20250210	094700	19383550	27300	27300	27300	27300	0
530	20250210	094600	19383550	27300	27300	27300	27300	1
531	20250210	094500	19356250	27250	27250	27250	27250	0
532	20250210	094400	19356250	27250	27250	27250	27250	0
533	20250210	094300	19356250	27250	27250	27250	27250	41
534	20250210	094200	18239000	27250	27250	27250	27250	0
535	20250210	094100	18239000	27250	27250	27250	27250	0
536	20250210	094000	18239000	27250	27250	27250	27250	0
537	20250210	093900	18239000	27250	27250	27250	27250	0
538	20250210	093800	18239000	27250	27250	27250	27250	0
539	20250210	093700	18239000	27250	27250	27250	27250	0
540	20250210	093600	18239000	27250	27250	27250	27250	0
541	20250210	093500	18239000	27250	27250	27250	27250	0
542	20250210	093400	18239000	27250	27250	27250	27250	0
543	20250210	093300	18239000	27250	27250	27250	27250	0
544	20250210	093200	18239000	27250	27250	27250	27250	0
545	20250210	093100	18239000	27250	27250	27250	27250	0
546	20250210	093000	18239000	27250	26950	27250	26950	97
547	20250210	092900	15601600	27000	27000	27000	27000	0
548	20250210	092800	15601600	27000	27000	27000	27000	0
549	20250210	092700	15601600	27000	27000	27000	27000	0
550	20250210	092600	15601600	27000	27000	27000	27000	0
551	20250210	092500	15601600	27000	27000	27000	27000	0
552	20250210	092400	15601600	27000	27000	27000	27000	0
553	20250210	092300	15601600	27000	27000	27100	27000	17
554	20250210	092200	15142500	27150	27150	27150	27150	0
555	20250210	092100	15142500	27150	27150	27150	27150	0
556	20250210	092000	15142500	27150	27150	27150	27150	0
557	20250210	091900	15142500	27150	27300	27300	27150	288
558	20250210	091800	7283800	27300	27300	27300	27300	0
559	20250210	091700	7283800	27300	27300	27300	27300	0
560	20250210	091600	7283800	27300	27300	27300	27300	6
561	20250210	091500	7120000	27300	27300	27300	27300	0
562	20250210	091400	7120000	27300	27300	27300	27300	0
563	20250210	091300	7120000	27300	27250	27350	27250	250
564	20250210	091200	297550	27050	27050	27050	27050	0
565	20250210	091100	297550	27050	27050	27050	27050	0
566	20250210	091000	297550	27050	27050	27050	27050	0
567	20250210	090900	297550	27050	27050	27050	27050	0
568	20250210	090800	297550	27050	27050	27050	27050	0
569	20250210	090700	297550	27050	27050	27050	27050	0
570	20250210	090600	297550	27050	27050	27050	27050	0
571	20250210	090500	297550	27050	27050	27050	27050	0
572	20250210	090400	297550	27050	27050	27050	27050	0
573	20250210	090300	297550	27050	27050	27050	27050	0
574	20250210	090200	297550	27050	27050	27050	27050	0
575	20250210	090100	297550	27050	27050	27050	27050	0
576	20250210	090000	297550	27050	27050	27050	27050	11