KissMeData/001270/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	183400	77892450	27100	27100	27100	27100	20
3	20250221	183300	77892450	27100	27100	27100	27100	0
4	20250221	183200	77892450	27100	27100	27100	27100	0
5	20250221	183100	77892450	27100	27100	27100	27100	0
6	20250221	183000	77892450	27100	27100	27100	27100	0
7	20250221	182900	77892450	27100	27100	27100	27100	0
8	20250221	182800	77892450	27100	27100	27100	27100	0
9	20250221	182700	77892450	27100	27100	27100	27100	0
10	20250221	182600	77892450	27100	27100	27100	27100	0
11	20250221	182500	77892450	27100	27100	27100	27100	0
12	20250221	182400	77892450	27100	27100	27100	27100	0
13	20250221	182300	77892450	27100	27100	27100	27100	0
14	20250221	182200	77892450	27100	27100	27100	27100	0
15	20250221	182100	77892450	27100	27100	27100	27100	0
16	20250221	182000	77892450	27100	27100	27100	27100	0
17	20250221	181900	77892450	27100	27100	27100	27100	0
18	20250221	181800	77892450	27100	27100	27100	27100	0
19	20250221	181700	77892450	27100	27100	27100	27100	0
20	20250221	181600	77892450	27100	27100	27100	27100	0
21	20250221	181500	77892450	27100	27100	27100	27100	0
22	20250221	181400	77892450	27100	27100	27100	27100	0
23	20250221	181300	77892450	27100	27100	27100	27100	0
24	20250221	181200	77892450	27100	27100	27100	27100	0
25	20250221	181100	77892450	27100	27100	27100	27100	0
26	20250221	181000	77892450	27100	27100	27100	27100	0
27	20250221	180900	77892450	27100	27100	27100	27100	0
28	20250221	180800	77892450	27100	27100	27100	27100	0
29	20250221	180700	77892450	27100	27100	27100	27100	0
30	20250221	180600	77892450	27100	27100	27100	27100	0
31	20250221	180500	77892450	27100	27100	27100	27100	0
32	20250221	180400	77892450	27100	27100	27100	27100	20
33	20250221	180300	77892450	27100	27100	27100	27100	0
34	20250221	180200	77892450	27100	27100	27100	27100	0
35	20250221	180100	77892450	27100	27100	27100	27100	0
36	20250221	180000	77892450	27100	27100	27100	27100	0
37	20250221	175900	77892450	27100	27100	27100	27100	0
38	20250221	175800	77892450	27100	27100	27100	27100	0
39	20250221	175700	77892450	27100	27100	27100	27100	0
40	20250221	175600	77892450	27100	27100	27100	27100	0
41	20250221	175500	77892450	27100	27100	27100	27100	0
42	20250221	175400	77892450	27100	27100	27100	27100	0
43	20250221	175300	77892450	27100	27100	27100	27100	0
44	20250221	175200	77892450	27100	27100	27100	27100	0
45	20250221	175100	77892450	27100	27100	27100	27100	0
46	20250221	175000	77892450	27100	27100	27100	27100	0
47	20250221	174900	77892450	27100	27100	27100	27100	0
48	20250221	174800	77892450	27100	27100	27100	27100	0
49	20250221	174700	77892450	27100	27100	27100	27100	0
50	20250221	174600	77892450	27100	27100	27100	27100	0
51	20250221	174500	77892450	27100	27100	27100	27100	0
52	20250221	174400	77892450	27100	27100	27100	27100	0
53	20250221	174300	77892450	27100	27100	27100	27100	0
54	20250221	174200	77892450	27100	27100	27100	27100	0
55	20250221	174100	77892450	27100	27100	27100	27100	0
56	20250221	174000	77892450	27100	27100	27100	27100	0
57	20250221	173900	77892450	27100	27100	27100	27100	0
58	20250221	173800	77892450	27100	27100	27100	27100	0
59	20250221	173700	77892450	27100	27100	27100	27100	0
60	20250221	173600	77892450	27100	27100	27100	27100	0
61	20250221	173500	77892450	27100	27100	27100	27100	0
62	20250221	173400	77892450	27100	27100	27100	27100	20
63	20250221	173300	77892450	27100	27100	27100	27100	0
64	20250221	173200	77892450	27100	27100	27100	27100	0
65	20250221	173100	77892450	27100	27100	27100	27100	0
66	20250221	173000	77892450	27100	27100	27100	27100	0
67	20250221	172900	77892450	27100	27100	27100	27100	0
68	20250221	172800	77892450	27100	27100	27100	27100	0
69	20250221	172700	77892450	27100	27100	27100	27100	0
70	20250221	172600	77892450	27100	27100	27100	27100	0
71	20250221	172500	77892450	27100	27100	27100	27100	0
72	20250221	172400	77892450	27100	27100	27100	27100	0
73	20250221	172300	77892450	27100	27100	27100	27100	0
74	20250221	172200	77892450	27100	27100	27100	27100	0
75	20250221	172100	77892450	27100	27100	27100	27100	0
76	20250221	172000	77892450	27100	27100	27100	27100	0
77	20250221	171900	77892450	27100	27100	27100	27100	0
78	20250221	171800	77892450	27100	27100	27100	27100	0
79	20250221	171700	77892450	27100	27100	27100	27100	0
80	20250221	171600	77892450	27100	27100	27100	27100	0
81	20250221	171500	77892450	27100	27100	27100	27100	0
82	20250221	171400	77892450	27100	27100	27100	27100	0
83	20250221	171300	77892450	27100	27100	27100	27100	0
84	20250221	171200	77892450	27100	27100	27100	27100	0
85	20250221	171100	77892450	27100	27100	27100	27100	0
86	20250221	171000	77892450	27100	27100	27100	27100	0
87	20250221	170900	77892450	27100	27100	27100	27100	0
88	20250221	170800	77892450	27100	27100	27100	27100	0
89	20250221	170700	77892450	27100	27100	27100	27100	0
90	20250221	170600	77892450	27100	27100	27100	27100	0
91	20250221	170500	77892450	27100	27100	27100	27100	0
92	20250221	170400	77892450	27100	27100	27100	27100	20
93	20250221	170300	77892450	27100	27100	27100	27100	0
94	20250221	170200	77892450	27100	27100	27100	27100	0
95	20250221	170100	77892450	27100	27100	27100	27100	0
96	20250221	170000	77892450	27100	27100	27100	27100	0
97	20250221	165900	77892450	27100	27100	27100	27100	0
98	20250221	165800	77892450	27100	27100	27100	27100	0
99	20250221	165700	77892450	27100	27100	27100	27100	0
100	20250221	165600	77892450	27100	27100	27100	27100	0
101	20250221	165500	77892450	27100	27100	27100	27100	0
102	20250221	165400	77892450	27100	27100	27100	27100	0
103	20250221	165300	77892450	27100	27100	27100	27100	0
104	20250221	165200	77892450	27100	27100	27100	27100	0
105	20250221	165100	77892450	27100	27100	27100	27100	0
106	20250221	165000	77892450	27100	27100	27100	27100	0
107	20250221	164900	77892450	27100	27100	27100	27100	0
108	20250221	164800	77892450	27100	27100	27100	27100	0
109	20250221	164700	77892450	27100	27100	27100	27100	0
110	20250221	164600	77892450	27100	27100	27100	27100	0
111	20250221	164500	77892450	27100	27100	27100	27100	0
112	20250221	164400	77892450	27100	27100	27100	27100	0
113	20250221	164300	77892450	27100	27100	27100	27100	0
114	20250221	164200	77892450	27100	27100	27100	27100	0
115	20250221	164100	77892450	27100	27100	27100	27100	0
116	20250221	164000	77892450	27100	27100	27100	27100	0
117	20250221	163900	77892450	27100	27100	27100	27100	0
118	20250221	163800	77892450	27100	27100	27100	27100	0
119	20250221	163700	77892450	27100	27100	27100	27100	0
120	20250221	163600	77892450	27100	27100	27100	27100	0
121	20250221	163500	77892450	27100	27100	27100	27100	0
122	20250221	163400	77892450	27100	27100	27100	27100	20
123	20250221	163300	77892450	27100	27100	27100	27100	0
124	20250221	163200	77892450	27100	27100	27100	27100	0
125	20250221	163100	77892450	27100	27100	27100	27100	0
126	20250221	163000	77892450	27100	27100	27100	27100	0
127	20250221	162900	77892450	27100	27100	27100	27100	0
128	20250221	162800	77892450	27100	27100	27100	27100	0
129	20250221	162700	77892450	27100	27100	27100	27100	0
130	20250221	162600	77892450	27100	27100	27100	27100	0
131	20250221	162500	77892450	27100	27100	27100	27100	0
132	20250221	162400	77892450	27100	27100	27100	27100	0
133	20250221	162300	77892450	27100	27100	27100	27100	0
134	20250221	162200	77892450	27100	27100	27100	27100	0
135	20250221	162100	77892450	27100	27100	27100	27100	0
136	20250221	162000	77892450	27100	27100	27100	27100	0
137	20250221	161900	77892450	27100	27100	27100	27100	0
138	20250221	161800	77892450	27100	27100	27100	27100	0
139	20250221	161700	77892450	27100	27100	27100	27100	0
140	20250221	161600	77892450	27100	27100	27100	27100	0
141	20250221	161500	77892450	27100	27100	27100	27100	0
142	20250221	161400	77892450	27100	27100	27100	27100	0
143	20250221	161300	77892450	27100	27100	27100	27100	0
144	20250221	161200	77892450	27100	27100	27100	27100	0
145	20250221	161100	77892450	27100	27100	27100	27100	0
146	20250221	161000	77892450	27100	27100	27100	27100	0
147	20250221	160900	77892450	27100	27100	27100	27100	0
148	20250221	160800	77892450	27100	27100	27100	27100	0
149	20250221	160700	77892450	27100	27100	27100	27100	0
150	20250221	160600	77892450	27100	27100	27100	27100	0
151	20250221	160500	77892450	27100	27100	27100	27100	0
152	20250221	160400	77892450	27100	27100	27100	27100	20
153	20250221	160300	77892450	27100	27100	27100	27100	0
154	20250221	160200	77892450	27100	27100	27100	27100	0
155	20250221	160100	77892450	27100	27100	27100	27100	0
156	20250221	160000	77892450	27100	27100	27100	27100	0
157	20250221	155900	77892450	27100	27100	27100	27100	0
158	20250221	155800	77892450	27100	27100	27100	27100	0
159	20250221	155700	77892450	27100	27100	27100	27100	0
160	20250221	155600	77892450	27100	27100	27100	27100	0
161	20250221	155500	77892450	27100	27100	27100	27100	0
162	20250221	155400	77892450	27100	27100	27100	27100	0
163	20250221	155300	77892450	27100	27100	27100	27100	0
164	20250221	155200	77892450	27100	27100	27100	27100	0
165	20250221	155100	77892450	27100	27100	27100	27100	0
166	20250221	155000	77892450	27100	27100	27100	27100	0
167	20250221	154900	77892450	27100	27100	27100	27100	0
168	20250221	154800	77892450	27100	27100	27100	27100	0
169	20250221	154700	77892450	27100	27100	27100	27100	0
170	20250221	154600	77892450	27100	27100	27100	27100	0
171	20250221	154500	77892450	27100	27100	27100	27100	0
172	20250221	154400	77892450	27100	27100	27100	27100	0
173	20250221	154300	77892450	27100	27100	27100	27100	0
174	20250221	154200	77892450	27100	27100	27100	27100	0
175	20250221	154100	77892450	27100	27100	27100	27100	0
176	20250221	154000	77892450	27100	27100	27100	27100	0
177	20250221	153900	77892450	27100	27100	27100	27100	0
178	20250221	153800	77892450	27100	27100	27100	27100	0
179	20250221	153700	77892450	27100	27100	27100	27100	0
180	20250221	153600	77892450	27100	27100	27100	27100	0
181	20250221	153500	77892450	27100	27100	27100	27100	0
182	20250221	153400	77892450	27100	27100	27100	27100	20
183	20250221	153300	77892450	27100	27100	27100	27100	0
184	20250221	153200	77892450	27100	27100	27100	27100	0
185	20250221	153100	77892450	27100	27100	27100	27100	0
186	20250221	153000	77892450	27100	27100	27100	27100	20
187	20250221	152900	77350450	26950	26950	26950	26950	0
188	20250221	152800	77350450	26950	26950	26950	26950	0
189	20250221	152700	77350450	26950	26950	26950	26950	0
190	20250221	152600	77350450	26950	26950	26950	26950	0
191	20250221	152500	77350450	26950	26950	26950	26950	0
192	20250221	152400	77350450	26950	26950	26950	26950	0
193	20250221	152300	77350450	26950	26950	26950	26950	0
194	20250221	152200	77350450	26950	26950	26950	26950	0
195	20250221	152100	77350450	26950	26950	26950	26950	0
196	20250221	152000	77350450	26950	26950	26950	26950	0
197	20250221	151900	77350450	26950	26950	26950	26950	0
198	20250221	151800	77350450	26950	26950	26950	26950	0
199	20250221	151700	77350450	26950	26950	26950	26950	0
200	20250221	151600	77350450	26950	26950	26950	26950	0
201	20250221	151500	77350450	26950	26950	26950	26950	1
202	20250221	151400	77323500	27000	27000	27000	27000	0
203	20250221	151300	77323500	27000	27000	27000	27000	0
204	20250221	151200	77323500	27000	27000	27000	27000	0
205	20250221	151100	77323500	27000	27000	27000	27000	0
206	20250221	151000	77323500	27000	27000	27000	27000	0
207	20250221	150900	77323500	27000	27000	27000	27000	0
208	20250221	150800	77323500	27000	27000	27000	27000	0
209	20250221	150700	77323500	27000	27000	27000	27000	0
210	20250221	150600	77323500	27000	27000	27000	27000	0
211	20250221	150500	77323500	27000	27000	27000	27000	0
212	20250221	150400	77323500	27000	27000	27000	27000	0
213	20250221	150300	77323500	27000	27000	27000	27000	0
214	20250221	150200	77323500	27000	27000	27000	27000	0
215	20250221	150100	77323500	27000	27000	27000	27000	0
216	20250221	150000	77323500	27000	27000	27000	27000	0
217	20250221	145900	77323500	27000	27000	27000	27000	0
218	20250221	145800	77323500	27000	27000	27000	27000	7
219	20250221	145700	77134500	27100	27100	27100	27100	0
220	20250221	145600	77134500	27100	27100	27100	27100	0
221	20250221	145500	77134500	27100	27100	27100	27100	0
222	20250221	145400	77134500	27100	27100	27100	27100	0
223	20250221	145300	77134500	27100	27100	27100	27100	2
224	20250221	145200	77080300	27050	27050	27050	27050	0
225	20250221	145100	77080300	27050	27050	27050	27050	0
226	20250221	145000	77080300	27050	27050	27050	27050	0
227	20250221	144900	77080300	27050	27050	27050	27050	0
228	20250221	144800	77080300	27050	27050	27050	27050	0
229	20250221	144700	77080300	27050	27050	27050	27050	0
230	20250221	144600	77080300	27050	27050	27050	27050	0
231	20250221	144500	77080300	27050	27050	27050	27050	0
232	20250221	144400	77080300	27050	27050	27050	27050	0
233	20250221	144300	77080300	27050	27050	27050	27050	0
234	20250221	144200	77080300	27050	27050	27050	27050	0
235	20250221	144100	77080300	27050	27050	27050	27050	0
236	20250221	144000	77080300	27050	27050	27050	27050	0
237	20250221	143900	77080300	27050	27050	27050	27050	0
238	20250221	143800	77080300	27050	27050	27050	27050	0
239	20250221	143700	77080300	27050	27050	27050	27050	0
240	20250221	143600	77080300	27050	27050	27050	27050	0
241	20250221	143500	77080300	27050	27050	27050	27050	0
242	20250221	143400	77080300	27050	27050	27050	27050	0
243	20250221	143300	77080300	27050	27050	27050	27050	0
244	20250221	143200	77080300	27050	27050	27050	27050	0
245	20250221	143100	77080300	27050	27050	27050	27050	0
246	20250221	143000	77080300	27050	27050	27050	27050	0
247	20250221	142900	77080300	27050	27050	27050	27050	0
248	20250221	142800	77080300	27050	27050	27050	27050	0
249	20250221	142700	77080300	27050	27050	27050	27050	0
250	20250221	142600	77080300	27050	27050	27050	27050	0
251	20250221	142500	77080300	27050	27050	27050	27050	0
252	20250221	142400	77080300	27050	27050	27050	27050	0
253	20250221	142300	77080300	27050	27050	27050	27050	0
254	20250221	142200	77080300	27050	27050	27050	27050	0
255	20250221	142100	77080300	27050	27050	27050	27050	0
256	20250221	142000	77080300	27050	27050	27050	27050	0
257	20250221	141900	77080300	27050	27050	27050	27050	0
258	20250221	141800	77080300	27050	27050	27050	27050	0
259	20250221	141700	77080300	27050	27050	27050	27050	0
260	20250221	141600	77080300	27050	27050	27050	27050	0
261	20250221	141500	77080300	27050	27050	27050	27050	0
262	20250221	141400	77080300	27050	27050	27050	27050	0
263	20250221	141300	77080300	27050	27050	27050	27050	0
264	20250221	141200	77080300	27050	27050	27050	27050	0
265	20250221	141100	77080300	27050	27050	27050	27050	0
266	20250221	141000	77080300	27050	27050	27050	27050	0
267	20250221	140900	77080300	27050	27050	27050	27050	0
268	20250221	140800	77080300	27050	27050	27050	27050	0
269	20250221	140700	77080300	27050	27050	27050	27050	0
270	20250221	140600	77080300	27050	27050	27050	27050	0
271	20250221	140500	77080300	27050	27050	27050	27050	0
272	20250221	140400	77080300	27050	27050	27050	27050	0
273	20250221	140300	77080300	27050	27050	27050	27050	0
274	20250221	140200	77080300	27050	27050	27050	27050	0
275	20250221	140100	77080300	27050	27050	27050	27050	0
276	20250221	140000	77080300	27050	27050	27050	27050	0
277	20250221	135900	77080300	27050	27050	27050	27050	0
278	20250221	135800	77080300	27050	27050	27050	27050	0
279	20250221	135700	77080300	27050	27050	27050	27050	0
280	20250221	135600	77080300	27050	27050	27050	27050	0
281	20250221	135500	77080300	27050	27050	27050	27000	52
282	20250221	135400	75674050	27150	27150	27150	27150	0
283	20250221	135300	75674050	27150	27150	27150	27150	0
284	20250221	135200	75674050	27150	27150	27150	27150	0
285	20250221	135100	75674050	27150	27150	27150	27150	8
286	20250221	135000	75456850	27150	27150	27150	27150	0
287	20250221	134900	75456850	27150	27150	27150	27150	0
288	20250221	134800	75456850	27150	27150	27150	27150	0
289	20250221	134700	75456850	27150	27150	27150	27150	0
290	20250221	134600	75456850	27150	27150	27150	27150	0
291	20250221	134500	75456850	27150	27150	27150	27150	0
292	20250221	134400	75456850	27150	27150	27150	27150	0
293	20250221	134300	75456850	27150	27150	27150	27150	0
294	20250221	134200	75456850	27150	27150	27150	27150	0
295	20250221	134100	75456850	27150	27150	27150	27150	0
296	20250221	134000	75456850	27150	27150	27150	27150	0
297	20250221	133900	75456850	27150	27150	27150	27150	0
298	20250221	133800	75456850	27150	27150	27150	27150	0
299	20250221	133700	75456850	27150	27150	27150	27150	0
300	20250221	133600	75456850	27150	27150	27150	27150	0
301	20250221	133500	75456850	27150	27150	27150	27150	0
302	20250221	133400	75456850	27150	27150	27150	27150	0
303	20250221	133300	75456850	27150	27150	27150	27150	0
304	20250221	133200	75456850	27150	27150	27150	27150	0
305	20250221	133100	75456850	27150	27150	27150	27150	0
306	20250221	133000	75456850	27150	27150	27150	27150	0
307	20250221	132900	75456850	27150	27150	27150	27150	0
308	20250221	132800	75456850	27150	27150	27150	27150	0
309	20250221	132700	75456850	27150	27150	27150	27150	0
310	20250221	132600	75456850	27150	27150	27150	27150	0
311	20250221	132500	75456850	27150	27150	27150	27150	0
312	20250221	132400	75456850	27150	27150	27150	27150	0
313	20250221	132300	75456850	27150	27150	27150	27150	0
314	20250221	132200	75456850	27150	27150	27150	27150	0
315	20250221	132100	75456850	27150	27150	27150	27150	0
316	20250221	132000	75456850	27150	27150	27150	27150	0
317	20250221	131900	75456850	27150	27150	27150	27150	3
318	20250221	131800	75375400	27100	27100	27100	27100	0
319	20250221	131700	75375400	27100	27100	27100	27100	0
320	20250221	131600	75375400	27100	27100	27100	27100	0
321	20250221	131500	75375400	27100	27100	27100	27100	0
322	20250221	131400	75375400	27100	27100	27100	27100	0
323	20250221	131300	75375400	27100	27100	27100	27100	0
324	20250221	131200	75375400	27100	27100	27100	27100	0
325	20250221	131100	75375400	27100	27100	27100	27100	4
326	20250221	131000	75267000	27150	27150	27150	27150	2
327	20250221	130900	75212700	27050	27050	27050	27050	0
328	20250221	130800	75212700	27050	27050	27050	27050	0
329	20250221	130700	75212700	27050	27050	27050	27050	0
330	20250221	130600	75212700	27050	27050	27050	27050	0
331	20250221	130500	75212700	27050	27050	27050	27050	0
332	20250221	130400	75212700	27050	27050	27050	27050	0
333	20250221	130300	75212700	27050	27050	27050	27050	0
334	20250221	130200	75212700	27050	27050	27050	27050	0
335	20250221	130100	75212700	27050	27050	27050	27050	0
336	20250221	130000	75212700	27050	27050	27050	27050	0
337	20250221	125900	75212700	27050	27050	27050	27050	0
338	20250221	125800	75212700	27050	27050	27050	27050	0
339	20250221	125700	75212700	27050	27050	27050	27050	0
340	20250221	125600	75212700	27050	27050	27050	27050	0
341	20250221	125500	75212700	27050	27050	27050	27050	0
342	20250221	125400	75212700	27050	27050	27050	27050	0
343	20250221	125300	75212700	27050	27050	27050	27050	0
344	20250221	125200	75212700	27050	27050	27050	27050	0
345	20250221	125100	75212700	27050	27050	27050	27050	0
346	20250221	125000	75212700	27050	27050	27050	27050	0
347	20250221	124900	75212700	27050	27050	27050	27050	0
348	20250221	124800	75212700	27050	27050	27050	27050	0
349	20250221	124700	75212700	27050	27050	27050	27050	0
350	20250221	124600	75212700	27050	27050	27050	27050	0
351	20250221	124500	75212700	27050	27050	27050	27050	0
352	20250221	124400	75212700	27050	27050	27050	27050	0
353	20250221	124300	75212700	27050	27050	27050	27050	0
354	20250221	124200	75212700	27050	27050	27050	27050	0
355	20250221	124100	75212700	27050	27050	27050	27050	0
356	20250221	124000	75212700	27050	27050	27050	27050	0
357	20250221	123900	75212700	27050	27050	27050	27050	0
358	20250221	123800	75212700	27050	27050	27050	27050	0
359	20250221	123700	75212700	27050	27050	27050	27050	0
360	20250221	123600	75212700	27050	27050	27050	27050	0
361	20250221	123500	75212700	27050	27050	27050	27050	0
362	20250221	123400	75212700	27050	27050	27050	27050	0
363	20250221	123300	75212700	27050	27050	27050	27050	0
364	20250221	123200	75212700	27050	27050	27050	27050	0
365	20250221	123100	75212700	27050	27050	27050	27050	0
366	20250221	123000	75212700	27050	27050	27050	27050	0
367	20250221	122900	75212700	27050	27050	27050	27050	0
368	20250221	122800	75212700	27050	27050	27050	27050	0
369	20250221	122700	75212700	27050	27050	27050	27050	0
370	20250221	122600	75212700	27050	27050	27050	27050	0
371	20250221	122500	75212700	27050	27050	27050	27050	0
372	20250221	122400	75212700	27050	27050	27050	27050	0
373	20250221	122300	75212700	27050	27050	27050	27050	0
374	20250221	122200	75212700	27050	27050	27050	27050	0
375	20250221	122100	75212700	27050	27050	27050	27050	0
376	20250221	122000	75212700	27050	27050	27050	27050	0
377	20250221	121900	75212700	27050	27050	27050	27050	0
378	20250221	121800	75212700	27050	27050	27050	27050	0
379	20250221	121700	75212700	27050	27050	27050	27050	0
380	20250221	121600	75212700	27050	27050	27050	27050	0
381	20250221	121500	75212700	27050	27050	27050	27050	0
382	20250221	121400	75212700	27050	27050	27050	27050	0
383	20250221	121300	75212700	27050	27050	27050	27050	0
384	20250221	121200	75212700	27050	27050	27050	27050	0
385	20250221	121100	75212700	27050	27050	27050	27050	0
386	20250221	121000	75212700	27050	27050	27050	27050	0
387	20250221	120900	75212700	27050	27050	27050	27050	0
388	20250221	120800	75212700	27050	27050	27050	27050	0
389	20250221	120700	75212700	27050	27050	27050	27050	0
390	20250221	120600	75212700	27050	27050	27050	27050	0
391	20250221	120500	75212700	27050	27050	27050	27050	0
392	20250221	120400	75212700	27050	27050	27050	27050	0
393	20250221	120300	75212700	27050	27050	27050	27050	0
394	20250221	120200	75212700	27050	27050	27050	27050	0
395	20250221	120100	75212700	27050	27050	27050	27050	0
396	20250221	120000	75212700	27050	27050	27050	27050	0
397	20250221	115900	75212700	27050	27050	27050	27050	0
398	20250221	115800	75212700	27050	27050	27050	27050	0
399	20250221	115700	75212700	27050	27050	27050	27050	0
400	20250221	115600	75212700	27050	27050	27050	27050	0
401	20250221	115500	75212700	27050	27050	27050	27050	0
402	20250221	115400	75212700	27050	27050	27050	27050	0
403	20250221	115300	75212700	27050	27050	27050	27050	0
404	20250221	115200	75212700	27050	27050	27050	27050	0
405	20250221	115100	75212700	27050	27050	27050	27050	0
406	20250221	115000	75212700	27050	27050	27050	27050	0
407	20250221	114900	75212700	27050	27050	27050	27050	0
408	20250221	114800	75212700	27050	27050	27050	27050	0
409	20250221	114700	75212700	27050	27050	27050	27050	0
410	20250221	114600	75212700	27050	27050	27050	27050	0
411	20250221	114500	75212700	27050	27050	27050	27050	0
412	20250221	114400	75212700	27050	27050	27050	27050	0
413	20250221	114300	75212700	27050	27050	27050	27050	0
414	20250221	114200	75212700	27050	27050	27050	27050	0
415	20250221	114100	75212700	27050	27050	27050	27050	0
416	20250221	114000	75212700	27050	27050	27050	27050	0
417	20250221	113900	75212700	27050	27050	27050	27050	0
418	20250221	113800	75212700	27050	27050	27050	27050	0
419	20250221	113700	75212700	27050	27050	27050	27050	0
420	20250221	113600	75212700	27050	27050	27050	27050	0
421	20250221	113500	75212700	27050	27050	27050	27050	0
422	20250221	113400	75212700	27050	27050	27050	27050	0
423	20250221	113300	75212700	27050	27050	27050	27050	0
424	20250221	113200	75212700	27050	27050	27050	27050	0
425	20250221	113100	75212700	27050	27050	27050	27050	0
426	20250221	113000	75212700	27050	27050	27050	27050	0
427	20250221	112900	75212700	27050	27050	27050	27050	0
428	20250221	112800	75212700	27050	27050	27050	27050	0
429	20250221	112700	75212700	27050	27050	27050	27050	0
430	20250221	112600	75212700	27050	27050	27050	27050	0
431	20250221	112500	75212700	27050	27050	27050	27050	0
432	20250221	112400	75212700	27050	27050	27050	27050	0
433	20250221	112300	75212700	27050	27050	27050	27050	0
434	20250221	112200	75212700	27050	27050	27050	27050	0
435	20250221	112100	75212700	27050	27050	27050	27050	0
436	20250221	112000	75212700	27050	27050	27050	27050	0
437	20250221	111900	75212700	27050	27050	27050	27050	0
438	20250221	111800	75212700	27050	27050	27050	27050	0
439	20250221	111700	75212700	27050	27050	27050	27050	0
440	20250221	111600	75212700	27050	27050	27050	27050	0
441	20250221	111500	75212700	27050	27000	27100	27000	2184
442	20250221	111400	16034650	27000	27000	27000	27000	0
443	20250221	111300	16034650	27000	27000	27000	27000	0
444	20250221	111200	16034650	27000	27000	27000	27000	0
445	20250221	111100	16034650	27000	27000	27000	27000	0
446	20250221	111000	16034650	27000	27000	27000	27000	3
447	20250221	110900	15953650	27000	27000	27000	27000	0
448	20250221	110800	15953650	27000	27000	27000	27000	0
449	20250221	110700	15953650	27000	27000	27000	27000	0
450	20250221	110600	15953650	27000	27000	27000	27000	0
451	20250221	110500	15953650	27000	27000	27000	27000	0
452	20250221	110400	15953650	27000	27000	27000	27000	0
453	20250221	110300	15953650	27000	27000	27000	27000	0
454	20250221	110200	15953650	27000	27000	27000	27000	0
455	20250221	110100	15953650	27000	27000	27000	27000	0
456	20250221	110000	15953650	27000	27000	27000	27000	0
457	20250221	105900	15953650	27000	27000	27000	27000	1
458	20250221	105800	15926650	27050	27050	27050	27050	0
459	20250221	105700	15926650	27050	27050	27050	27050	0
460	20250221	105600	15926650	27050	27050	27050	27050	0
461	20250221	105500	15926650	27050	27050	27050	27050	0
462	20250221	105400	15926650	27050	27050	27050	27050	0
463	20250221	105300	15926650	27050	27050	27050	27050	0
464	20250221	105200	15926650	27050	27050	27050	27050	1
465	20250221	105100	15899600	26950	26950	26950	26950	0
466	20250221	105000	15899600	26950	26950	26950	26950	0
467	20250221	104900	15899600	26950	26950	26950	26950	0
468	20250221	104800	15899600	26950	26950	26950	26950	0
469	20250221	104700	15899600	26950	26950	26950	26950	0
470	20250221	104600	15899600	26950	26950	26950	26950	0
471	20250221	104500	15899600	26950	26950	26950	26950	0
472	20250221	104400	15899600	26950	26950	26950	26950	0
473	20250221	104300	15899600	26950	26950	26950	26950	0
474	20250221	104200	15899600	26950	26950	26950	26950	0
475	20250221	104100	15899600	26950	26950	26950	26950	0
476	20250221	104000	15899600	26950	26950	26950	26950	0
477	20250221	103900	15899600	26950	26950	26950	26950	0
478	20250221	103800	15899600	26950	26950	26950	26950	0
479	20250221	103700	15899600	26950	26950	26950	26950	0
480	20250221	103600	15899600	26950	26950	26950	26950	0
481	20250221	103500	15899600	26950	26950	26950	26950	0
482	20250221	103400	15899600	26950	26950	26950	26950	0
483	20250221	103300	15899600	26950	26950	26950	26950	0
484	20250221	103200	15899600	26950	26950	26950	26950	0
485	20250221	103100	15899600	26950	26950	26950	26950	0
486	20250221	103000	15899600	26950	26950	26950	26950	0
487	20250221	102900	15899600	26950	26950	26950	26950	0
488	20250221	102800	15899600	26950	26950	26950	26950	0
489	20250221	102700	15899600	26950	26950	26950	26950	0
490	20250221	102600	15899600	26950	26950	26950	26950	0
491	20250221	102500	15899600	26950	26950	26950	26950	0
492	20250221	102400	15899600	26950	26950	26950	26950	0
493	20250221	102300	15899600	26950	26950	26950	26950	0
494	20250221	102200	15899600	26950	26950	26950	26950	0
495	20250221	102100	15899600	26950	26950	26950	26950	0
496	20250221	102000	15899600	26950	26950	26950	26950	0
497	20250221	101900	15899600	26950	26950	26950	26950	0
498	20250221	101800	15899600	26950	26950	26950	26950	0
499	20250221	101700	15899600	26950	26950	26950	26950	0
500	20250221	101600	15899600	26950	26950	26950	26950	0
501	20250221	101500	15899600	26950	27000	27000	26950	550
502	20250221	101400	1051050	26950	26950	26950	26950	0
503	20250221	101300	1051050	26950	26950	26950	26950	0
504	20250221	101200	1051050	26950	26950	26950	26950	0
505	20250221	101100	1051050	26950	26950	26950	26950	0
506	20250221	101000	1051050	26950	26950	26950	26950	0
507	20250221	100900	1051050	26950	26950	26950	26950	0
508	20250221	100800	1051050	26950	26950	26950	26950	1
509	20250221	100700	1024100	26950	26950	26950	26950	0
510	20250221	100600	1024100	26950	26950	26950	26950	0
511	20250221	100500	1024100	26950	26950	26950	26950	32
512	20250221	100400	161700	26950	26950	26950	26950	0
513	20250221	100300	161700	26950	26950	26950	26950	0
514	20250221	100200	161700	26950	26950	26950	26950	0
515	20250221	100100	161700	26950	26950	26950	26950	0
516	20250221	100000	161700	26950	26950	26950	26950	0
517	20250221	095900	161700	26950	26950	26950	26950	0
518	20250221	095800	161700	26950	26950	26950	26950	0
519	20250221	095700	161700	26950	26950	26950	26950	0
520	20250221	095600	161700	26950	26950	26950	26950	0
521	20250221	095500	161700	26950	26950	26950	26950	0
522	20250221	095400	161700	26950	26950	26950	26950	0
523	20250221	095300	161700	26950	26950	26950	26950	0
524	20250221	095200	161700	26950	26950	26950	26950	0
525	20250221	095100	161700	26950	26950	26950	26950	0
526	20250221	095000	161700	26950	26950	26950	26950	0
527	20250221	094900	161700	26950	26950	26950	26950	0
528	20250221	094800	161700	26950	26950	26950	26950	0
529	20250221	094700	161700	26950	26950	26950	26950	0
530	20250221	094600	161700	26950	26950	26950	26950	0
531	20250221	094500	161700	26950	26950	26950	26950	0
532	20250221	094400	161700	26950	26950	26950	26950	0
533	20250221	094300	161700	26950	26950	26950	26950	0
534	20250221	094200	161700	26950	26950	26950	26950	0
535	20250221	094100	161700	26950	26950	26950	26950	0
536	20250221	094000	161700	26950	26950	26950	26950	0
537	20250221	093900	161700	26950	26950	26950	26950	0
538	20250221	093800	161700	26950	26950	26950	26950	0
539	20250221	093700	161700	26950	26950	26950	26950	0
540	20250221	093600	161700	26950	26950	26950	26950	1
541	20250221	093500	134750	26950	26950	26950	26950	0
542	20250221	093400	134750	26950	26950	26950	26950	0
543	20250221	093300	134750	26950	26950	26950	26950	0
544	20250221	093200	134750	26950	26950	26950	26950	0
545	20250221	093100	134750	26950	26950	26950	26950	0
546	20250221	093000	134750	26950	26950	26950	26950	0
547	20250221	092900	134750	26950	26950	26950	26950	0
548	20250221	092800	134750	26950	26950	26950	26950	0
549	20250221	092700	134750	26950	26950	26950	26950	0
550	20250221	092600	134750	26950	26950	26950	26950	0
551	20250221	092500	134750	26950	26950	26950	26950	0
552	20250221	092400	134750	26950	26950	26950	26950	0
553	20250221	092300	134750	26950	26950	26950	26950	0
554	20250221	092200	134750	26950	26950	26950	26950	0
555	20250221	092100	134750	26950	26950	26950	26950	3
556	20250221	092000	53900	26850	26850	26850	26850	0
557	20250221	091900	53900	26850	26850	26850	26850	0
558	20250221	091800	53900	26850	26850	26850	26850	0
559	20250221	091700	53900	26850	26850	26850	26850	0
560	20250221	091600	53900	26850	26850	26850	26850	0
561	20250221	091500	53900	26850	26850	26850	26850	0
562	20250221	091400	53900	26850	26850	26850	26850	0
563	20250221	091300	53900	26850	26850	26850	26850	0
564	20250221	091200	53900	26850	26850	26850	26850	0
565	20250221	091100	53900	26850	26850	26850	26850	0
566	20250221	091000	53900	26850	26850	26850	26850	1
567	20250221	090900	27050	27050	27050	27050	27050	0
568	20250221	090800	27050	27050	27050	27050	27050	0
569	20250221	090700	27050	27050	27050	27050	27050	0
570	20250221	090600	27050	27050	27050	27050	27050	0
571	20250221	090500	27050	27050	27050	27050	27050	1
572	20250221	090400	0	27100	27100	27100	27100	0
573	20250221	090300	0	27100	27100	27100	27100	0
574	20250221	090200	0	27100	27100	27100	27100	0
575	20250221	090100	0	27100	27100	27100	27100	0
576	20250221	090000	0	27100	27100	27100	27100	0