KissMeData/001270/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183400	31341150	26800	26800	26800	26800	53
3	20250214	183300	31341150	26800	26800	26800	26800	0
4	20250214	183200	31341150	26800	26800	26800	26800	0
5	20250214	183100	31341150	26800	26800	26800	26800	0
6	20250214	183000	31341150	26800	26800	26800	26800	0
7	20250214	182900	31341150	26800	26800	26800	26800	0
8	20250214	182800	31341150	26800	26800	26800	26800	0
9	20250214	182700	31341150	26800	26800	26800	26800	0
10	20250214	182600	31341150	26800	26800	26800	26800	0
11	20250214	182500	31341150	26800	26800	26800	26800	0
12	20250214	182400	31341150	26800	26800	26800	26800	0
13	20250214	182300	31341150	26800	26800	26800	26800	0
14	20250214	182200	31341150	26800	26800	26800	26800	0
15	20250214	182100	31341150	26800	26800	26800	26800	0
16	20250214	182000	31341150	26800	26800	26800	26800	0
17	20250214	181900	31341150	26800	26800	26800	26800	0
18	20250214	181800	31341150	26800	26800	26800	26800	0
19	20250214	181700	31341150	26800	26800	26800	26800	0
20	20250214	181600	31341150	26800	26800	26800	26800	0
21	20250214	181500	31341150	26800	26800	26800	26800	0
22	20250214	181400	31341150	26800	26800	26800	26800	0
23	20250214	181300	31341150	26800	26800	26800	26800	0
24	20250214	181200	31341150	26800	26800	26800	26800	0
25	20250214	181100	31341150	26800	26800	26800	26800	0
26	20250214	181000	31341150	26800	26800	26800	26800	0
27	20250214	180900	31341150	26800	26800	26800	26800	0
28	20250214	180800	31341150	26800	26800	26800	26800	0
29	20250214	180700	31341150	26800	26800	26800	26800	0
30	20250214	180600	31341150	26800	26800	26800	26800	0
31	20250214	180500	31341150	26800	26800	26800	26800	0
32	20250214	180400	31341150	26800	26800	26800	26800	53
33	20250214	180300	31341150	26800	26800	26800	26800	0
34	20250214	180200	31341150	26800	26800	26800	26800	0
35	20250214	180100	31341150	26800	26800	26800	26800	0
36	20250214	180000	31341150	26800	26800	26800	26800	0
37	20250214	175900	31341150	26800	26800	26800	26800	0
38	20250214	175800	31341150	26800	26800	26800	26800	0
39	20250214	175700	31341150	26800	26800	26800	26800	0
40	20250214	175600	31341150	26800	26800	26800	26800	0
41	20250214	175500	31341150	26800	26800	26800	26800	0
42	20250214	175400	31341150	26800	26800	26800	26800	0
43	20250214	175300	31341150	26800	26800	26800	26800	0
44	20250214	175200	31341150	26800	26800	26800	26800	0
45	20250214	175100	31341150	26800	26800	26800	26800	0
46	20250214	175000	31341150	26800	26800	26800	26800	0
47	20250214	174900	31341150	26800	26800	26800	26800	0
48	20250214	174800	31341150	26800	26800	26800	26800	0
49	20250214	174700	31341150	26800	26800	26800	26800	0
50	20250214	174600	31341150	26800	26800	26800	26800	0
51	20250214	174500	31341150	26800	26800	26800	26800	0
52	20250214	174400	31341150	26800	26800	26800	26800	0
53	20250214	174300	31341150	26800	26800	26800	26800	0
54	20250214	174200	31341150	26800	26800	26800	26800	0
55	20250214	174100	31341150	26800	26800	26800	26800	0
56	20250214	174000	31341150	26800	26800	26800	26800	0
57	20250214	173900	31341150	26800	26800	26800	26800	0
58	20250214	173800	31341150	26800	26800	26800	26800	0
59	20250214	173700	31341150	26800	26800	26800	26800	0
60	20250214	173600	31341150	26800	26800	26800	26800	0
61	20250214	173500	31341150	26800	26800	26800	26800	0
62	20250214	173400	31341150	26800	26800	26800	26800	53
63	20250214	173300	31341150	26800	26800	26800	26800	0
64	20250214	173200	31341150	26800	26800	26800	26800	0
65	20250214	173100	31341150	26800	26800	26800	26800	0
66	20250214	173000	31341150	26800	26800	26800	26800	0
67	20250214	172900	31341150	26800	26800	26800	26800	0
68	20250214	172800	31341150	26800	26800	26800	26800	0
69	20250214	172700	31341150	26800	26800	26800	26800	0
70	20250214	172600	31341150	26800	26800	26800	26800	0
71	20250214	172500	31341150	26800	26800	26800	26800	0
72	20250214	172400	31341150	26800	26800	26800	26800	0
73	20250214	172300	31341150	26800	26800	26800	26800	0
74	20250214	172200	31341150	26800	26800	26800	26800	0
75	20250214	172100	31341150	26800	26800	26800	26800	0
76	20250214	172000	31341150	26800	26800	26800	26800	0
77	20250214	171900	31341150	26800	26800	26800	26800	0
78	20250214	171800	31341150	26800	26800	26800	26800	0
79	20250214	171700	31341150	26800	26800	26800	26800	0
80	20250214	171600	31341150	26800	26800	26800	26800	0
81	20250214	171500	31341150	26800	26800	26800	26800	0
82	20250214	171400	31341150	26800	26800	26800	26800	0
83	20250214	171300	31341150	26800	26800	26800	26800	0
84	20250214	171200	31341150	26800	26800	26800	26800	0
85	20250214	171100	31341150	26800	26800	26800	26800	0
86	20250214	171000	31341150	26800	26800	26800	26800	0
87	20250214	170900	31341150	26800	26800	26800	26800	0
88	20250214	170800	31341150	26800	26800	26800	26800	0
89	20250214	170700	31341150	26800	26800	26800	26800	0
90	20250214	170600	31341150	26800	26800	26800	26800	0
91	20250214	170500	31341150	26800	26800	26800	26800	0
92	20250214	170400	31341150	26800	26800	26800	26800	53
93	20250214	170300	31341150	26800	26800	26800	26800	0
94	20250214	170200	31341150	26800	26800	26800	26800	0
95	20250214	170100	31341150	26800	26800	26800	26800	0
96	20250214	170000	31341150	26800	26800	26800	26800	0
97	20250214	165900	31341150	26800	26800	26800	26800	0
98	20250214	165800	31341150	26800	26800	26800	26800	0
99	20250214	165700	31341150	26800	26800	26800	26800	0
100	20250214	165600	31341150	26800	26800	26800	26800	0
101	20250214	165500	31341150	26800	26800	26800	26800	0
102	20250214	165400	31341150	26800	26800	26800	26800	0
103	20250214	165300	31341150	26800	26800	26800	26800	0
104	20250214	165200	31341150	26800	26800	26800	26800	0
105	20250214	165100	31341150	26800	26800	26800	26800	0
106	20250214	165000	31341150	26800	26800	26800	26800	0
107	20250214	164900	31341150	26800	26800	26800	26800	0
108	20250214	164800	31341150	26800	26800	26800	26800	0
109	20250214	164700	31341150	26800	26800	26800	26800	0
110	20250214	164600	31341150	26800	26800	26800	26800	0
111	20250214	164500	31341150	26800	26800	26800	26800	0
112	20250214	164400	31341150	26800	26800	26800	26800	0
113	20250214	164300	31341150	26800	26800	26800	26800	0
114	20250214	164200	31341150	26800	26800	26800	26800	0
115	20250214	164100	31341150	26800	26800	26800	26800	0
116	20250214	164000	31341150	26800	26800	26800	26800	0
117	20250214	163900	31341150	26800	26800	26800	26800	0
118	20250214	163800	31341150	26800	26800	26800	26800	0
119	20250214	163700	31341150	26800	26800	26800	26800	0
120	20250214	163600	31341150	26800	26800	26800	26800	0
121	20250214	163500	31341150	26800	26800	26800	26800	0
122	20250214	163400	31341150	26800	26800	26800	26800	53
123	20250214	163300	31341150	26800	26800	26800	26800	0
124	20250214	163200	31341150	26800	26800	26800	26800	0
125	20250214	163100	31341150	26800	26800	26800	26800	0
126	20250214	163000	31341150	26800	26800	26800	26800	0
127	20250214	162900	31341150	26800	26800	26800	26800	0
128	20250214	162800	31341150	26800	26800	26800	26800	0
129	20250214	162700	31341150	26800	26800	26800	26800	0
130	20250214	162600	31341150	26800	26800	26800	26800	0
131	20250214	162500	31341150	26800	26800	26800	26800	0
132	20250214	162400	31341150	26800	26800	26800	26800	0
133	20250214	162300	31341150	26800	26800	26800	26800	0
134	20250214	162200	31341150	26800	26800	26800	26800	0
135	20250214	162100	31341150	26800	26800	26800	26800	0
136	20250214	162000	31341150	26800	26800	26800	26800	0
137	20250214	161900	31341150	26800	26800	26800	26800	0
138	20250214	161800	31341150	26800	26800	26800	26800	0
139	20250214	161700	31341150	26800	26800	26800	26800	0
140	20250214	161600	31341150	26800	26800	26800	26800	0
141	20250214	161500	31341150	26800	26800	26800	26800	0
142	20250214	161400	31341150	26800	26800	26800	26800	0
143	20250214	161300	31341150	26800	26800	26800	26800	0
144	20250214	161200	31341150	26800	26800	26800	26800	0
145	20250214	161100	31341150	26800	26800	26800	26800	0
146	20250214	161000	31341150	26800	26800	26800	26800	0
147	20250214	160900	31341150	26800	26800	26800	26800	0
148	20250214	160800	31341150	26800	26800	26800	26800	0
149	20250214	160700	31341150	26800	26800	26800	26800	0
150	20250214	160600	31341150	26800	26800	26800	26800	0
151	20250214	160500	31341150	26800	26800	26800	26800	0
152	20250214	160400	31341150	26800	26800	26800	26800	53
153	20250214	160300	31341150	26800	26800	26800	26800	0
154	20250214	160200	31341150	26800	26800	26800	26800	0
155	20250214	160100	31341150	26800	26800	26800	26800	0
156	20250214	160000	31341150	26800	26800	26800	26800	0
157	20250214	155900	31341150	26800	26800	26800	26800	0
158	20250214	155800	31341150	26800	26800	26800	26800	0
159	20250214	155700	31341150	26800	26800	26800	26800	0
160	20250214	155600	31341150	26800	26800	26800	26800	0
161	20250214	155500	31341150	26800	26800	26800	26800	0
162	20250214	155400	31341150	26800	26800	26800	26800	0
163	20250214	155300	31341150	26800	26800	26800	26800	0
164	20250214	155200	31341150	26800	26800	26800	26800	0
165	20250214	155100	31341150	26800	26800	26800	26800	0
166	20250214	155000	31341150	26800	26800	26800	26800	0
167	20250214	154900	31341150	26800	26800	26800	26800	0
168	20250214	154800	31341150	26800	26800	26800	26800	0
169	20250214	154700	31341150	26800	26800	26800	26800	0
170	20250214	154600	31341150	26800	26800	26800	26800	0
171	20250214	154500	31341150	26800	26800	26800	26800	0
172	20250214	154400	31341150	26800	26800	26800	26800	0
173	20250214	154300	31341150	26800	26800	26800	26800	0
174	20250214	154200	31341150	26800	26800	26800	26800	0
175	20250214	154100	31341150	26800	26800	26800	26800	0
176	20250214	154000	31341150	26800	26800	26800	26800	0
177	20250214	153900	31341150	26800	26800	26800	26800	0
178	20250214	153800	31341150	26800	26800	26800	26800	0
179	20250214	153700	31341150	26800	26800	26800	26800	0
180	20250214	153600	31341150	26800	26800	26800	26800	0
181	20250214	153500	31341150	26800	26800	26800	26800	0
182	20250214	153400	31341150	26800	26800	26800	26800	53
183	20250214	153300	31341150	26800	26800	26800	26800	0
184	20250214	153200	31341150	26800	26800	26800	26800	0
185	20250214	153100	31341150	26800	26800	26800	26800	0
186	20250214	153000	31341150	26800	26800	26800	26800	53
187	20250214	152900	29920750	26900	26900	26900	26900	0
188	20250214	152800	29920750	26900	26900	26900	26900	0
189	20250214	152700	29920750	26900	26900	26900	26900	0
190	20250214	152600	29920750	26900	26900	26900	26900	0
191	20250214	152500	29920750	26900	26900	26900	26900	0
192	20250214	152400	29920750	26900	26900	26900	26900	0
193	20250214	152300	29920750	26900	26900	26900	26900	0
194	20250214	152200	29920750	26900	26900	26900	26900	0
195	20250214	152100	29920750	26900	26900	26900	26900	0
196	20250214	152000	29920750	26900	26900	26900	26900	0
197	20250214	151900	29920750	26900	26900	26900	26900	0
198	20250214	151800	29920750	26900	26900	26900	26900	0
199	20250214	151700	29920750	26900	26900	26900	26900	0
200	20250214	151600	29920750	26900	26900	26900	26900	0
201	20250214	151500	29920750	26900	26900	26900	26900	0
202	20250214	151400	29920750	26900	26900	26900	26900	0
203	20250214	151300	29920750	26900	26900	26900	26900	0
204	20250214	151200	29920750	26900	26900	26900	26900	0
205	20250214	151100	29920750	26900	26900	26900	26900	0
206	20250214	151000	29920750	26900	26900	26900	26900	0
207	20250214	150900	29920750	26900	26900	26900	26900	0
208	20250214	150800	29920750	26900	26900	26900	26900	0
209	20250214	150700	29920750	26900	26900	26900	26900	0
210	20250214	150600	29920750	26900	26900	26900	26900	0
211	20250214	150500	29920750	26900	26900	26900	26900	0
212	20250214	150400	29920750	26900	26900	26900	26900	0
213	20250214	150300	29920750	26900	26900	26900	26900	0
214	20250214	150200	29920750	26900	26900	26900	26900	0
215	20250214	150100	29920750	26900	26900	26900	26900	0
216	20250214	150000	29920750	26900	26900	26900	26900	0
217	20250214	145900	29920750	26900	26900	26900	26900	0
218	20250214	145800	29920750	26900	26900	26900	26900	0
219	20250214	145700	29920750	26900	26900	26900	26900	0
220	20250214	145600	29920750	26900	26900	26900	26900	0
221	20250214	145500	29920750	26900	26900	26900	26900	0
222	20250214	145400	29920750	26900	26900	26900	26900	0
223	20250214	145300	29920750	26900	26900	26900	26900	0
224	20250214	145200	29920750	26900	26900	26900	26900	0
225	20250214	145100	29920750	26900	26900	26900	26900	0
226	20250214	145000	29920750	26900	26900	26900	26900	0
227	20250214	144900	29920750	26900	26900	26900	26900	0
228	20250214	144800	29920750	26900	26900	26900	26900	0
229	20250214	144700	29920750	26900	26900	26900	26900	0
230	20250214	144600	29920750	26900	26900	26900	26900	1
231	20250214	144500	29893850	26850	26850	26850	26850	1
232	20250214	144400	29867000	26850	26850	26850	26850	0
233	20250214	144300	29867000	26850	26850	26850	26850	0
234	20250214	144200	29867000	26850	26850	26850	26850	0
235	20250214	144100	29867000	26850	26850	26850	26850	0
236	20250214	144000	29867000	26850	26850	26850	26850	0
237	20250214	143900	29867000	26850	26850	26850	26850	0
238	20250214	143800	29867000	26850	26850	26850	26850	0
239	20250214	143700	29867000	26850	26850	26850	26850	0
240	20250214	143600	29867000	26850	26850	26850	26850	0
241	20250214	143500	29867000	26850	26850	26850	26850	0
242	20250214	143400	29867000	26850	26850	26850	26850	0
243	20250214	143300	29867000	26850	26850	26850	26850	0
244	20250214	143200	29867000	26850	26850	26850	26850	0
245	20250214	143100	29867000	26850	26850	26850	26850	0
246	20250214	143000	29867000	26850	26850	26850	26850	0
247	20250214	142900	29867000	26850	26850	26850	26850	0
248	20250214	142800	29867000	26850	26850	26850	26850	0
249	20250214	142700	29867000	26850	26850	26850	26850	50
250	20250214	142600	28524500	26850	26850	26850	26850	1
251	20250214	142500	28497650	26800	26800	26800	26800	0
252	20250214	142400	28497650	26800	26800	26800	26800	0
253	20250214	142300	28497650	26800	26800	26800	26800	0
254	20250214	142200	28497650	26800	26800	26800	26800	0
255	20250214	142100	28497650	26800	26800	26800	26800	0
256	20250214	142000	28497650	26800	26800	26800	26800	0
257	20250214	141900	28497650	26800	26800	26800	26800	59
258	20250214	141800	26916450	26800	26800	26800	26800	0
259	20250214	141700	26916450	26800	26800	26800	26800	0
260	20250214	141600	26916450	26800	26800	26800	26800	0
261	20250214	141500	26916450	26800	26800	26800	26800	0
262	20250214	141400	26916450	26800	26800	26800	26800	0
263	20250214	141300	26916450	26800	26800	26800	26800	0
264	20250214	141200	26916450	26800	26800	26800	26800	0
265	20250214	141100	26916450	26800	26800	26800	26800	0
266	20250214	141000	26916450	26800	26800	26800	26800	0
267	20250214	140900	26916450	26800	26800	26800	26800	0
268	20250214	140800	26916450	26800	26800	26800	26800	0
269	20250214	140700	26916450	26800	26800	26800	26800	0
270	20250214	140600	26916450	26800	26800	26800	26800	0
271	20250214	140500	26916450	26800	26800	26800	26800	0
272	20250214	140400	26916450	26800	26800	26800	26800	0
273	20250214	140300	26916450	26800	26800	26800	26800	0
274	20250214	140200	26916450	26800	26800	26800	26800	0
275	20250214	140100	26916450	26800	26800	26800	26800	0
276	20250214	140000	26916450	26800	26800	26800	26800	0
277	20250214	135900	26916450	26800	26800	26800	26800	0
278	20250214	135800	26916450	26800	26800	26800	26800	0
279	20250214	135700	26916450	26800	26800	26800	26800	0
280	20250214	135600	26916450	26800	26800	26800	26800	0
281	20250214	135500	26916450	26800	26800	26800	26800	0
282	20250214	135400	26916450	26800	26800	26800	26800	0
283	20250214	135300	26916450	26800	26800	26800	26800	0
284	20250214	135200	26916450	26800	26800	26800	26800	0
285	20250214	135100	26916450	26800	26800	26800	26800	0
286	20250214	135000	26916450	26800	26850	26850	26800	523
287	20250214	134900	12892750	26900	26900	26900	26900	0
288	20250214	134800	12892750	26900	26900	26900	26900	0
289	20250214	134700	12892750	26900	26900	26900	26900	0
290	20250214	134600	12892750	26900	26900	26900	26900	59
291	20250214	134500	11305650	26950	26950	26950	26950	0
292	20250214	134400	11305650	26950	26950	26950	26950	0
293	20250214	134300	11305650	26950	26950	26950	26950	0
294	20250214	134200	11305650	26950	26950	26950	26950	0
295	20250214	134100	11305650	26950	26950	26950	26950	0
296	20250214	134000	11305650	26950	26950	26950	26950	0
297	20250214	133900	11305650	26950	26950	26950	26950	0
298	20250214	133800	11305650	26950	26950	26950	26950	0
299	20250214	133700	11305650	26950	26950	26950	26950	0
300	20250214	133600	11305650	26950	26950	26950	26950	0
301	20250214	133500	11305650	26950	26950	26950	26950	0
302	20250214	133400	11305650	26950	26950	26950	26950	0
303	20250214	133300	11305650	26950	26950	26950	26950	0
304	20250214	133200	11305650	26950	26950	26950	26950	0
305	20250214	133100	11305650	26950	26950	26950	26950	0
306	20250214	133000	11305650	26950	26950	26950	26950	0
307	20250214	132900	11305650	26950	26950	26950	26950	0
308	20250214	132800	11305650	26950	26950	26950	26950	0
309	20250214	132700	11305650	26950	26950	26950	26950	0
310	20250214	132600	11305650	26950	26950	26950	26950	0
311	20250214	132500	11305650	26950	26950	26950	26950	0
312	20250214	132400	11305650	26950	26950	26950	26950	0
313	20250214	132300	11305650	26950	26950	26950	26950	0
314	20250214	132200	11305650	26950	26950	26950	26950	0
315	20250214	132100	11305650	26950	26950	26950	26950	0
316	20250214	132000	11305650	26950	26950	26950	26950	0
317	20250214	131900	11305650	26950	26950	26950	26950	27
318	20250214	131800	10578000	26950	26950	26950	26950	0
319	20250214	131700	10578000	26950	26950	26950	26950	0
320	20250214	131600	10578000	26950	26950	26950	26950	0
321	20250214	131500	10578000	26950	26950	26950	26950	0
322	20250214	131400	10578000	26950	26950	26950	26950	0
323	20250214	131300	10578000	26950	26950	26950	26950	0
324	20250214	131200	10578000	26950	26950	26950	26950	0
325	20250214	131100	10578000	26950	26950	26950	26950	0
326	20250214	131000	10578000	26950	26950	26950	26950	0
327	20250214	130900	10578000	26950	26950	26950	26950	0
328	20250214	130800	10578000	26950	26950	26950	26950	0
329	20250214	130700	10578000	26950	26950	26950	26950	0
330	20250214	130600	10578000	26950	26950	26950	26950	0
331	20250214	130500	10578000	26950	26950	26950	26950	0
332	20250214	130400	10578000	26950	26950	26950	26950	0
333	20250214	130300	10578000	26950	26950	26950	26950	0
334	20250214	130200	10578000	26950	26950	26950	26950	0
335	20250214	130100	10578000	26950	26950	26950	26950	0
336	20250214	130000	10578000	26950	26950	26950	26950	0
337	20250214	125900	10578000	26950	26950	26950	26950	0
338	20250214	125800	10578000	26950	26950	26950	26950	0
339	20250214	125700	10578000	26950	26950	26950	26950	0
340	20250214	125600	10578000	26950	26950	26950	26950	0
341	20250214	125500	10578000	26950	26950	26950	26950	0
342	20250214	125400	10578000	26950	26950	26950	26950	0
343	20250214	125300	10578000	26950	26950	26950	26950	0
344	20250214	125200	10578000	26950	26950	26950	26950	0
345	20250214	125100	10578000	26950	26950	26950	26950	0
346	20250214	125000	10578000	26950	26950	26950	26950	0
347	20250214	124900	10578000	26950	26950	26950	26950	0
348	20250214	124800	10578000	26950	26950	26950	26950	0
349	20250214	124700	10578000	26950	26950	26950	26950	0
350	20250214	124600	10578000	26950	26950	26950	26950	0
351	20250214	124500	10578000	26950	26950	26950	26950	0
352	20250214	124400	10578000	26950	26950	26950	26950	0
353	20250214	124300	10578000	26950	26950	26950	26950	0
354	20250214	124200	10578000	26950	26950	26950	26950	0
355	20250214	124100	10578000	26950	26950	26950	26950	0
356	20250214	124000	10578000	26950	26950	26950	26950	0
357	20250214	123900	10578000	26950	26950	26950	26950	0
358	20250214	123800	10578000	26950	26950	26950	26950	0
359	20250214	123700	10578000	26950	26950	26950	26950	0
360	20250214	123600	10578000	26950	26950	26950	26950	0
361	20250214	123500	10578000	26950	26950	26950	26950	0
362	20250214	123400	10578000	26950	26950	26950	26950	0
363	20250214	123300	10578000	26950	26950	26950	26950	0
364	20250214	123200	10578000	26950	26950	26950	26950	0
365	20250214	123100	10578000	26950	26950	26950	26950	0
366	20250214	123000	10578000	26950	26950	26950	26950	0
367	20250214	122900	10578000	26950	26950	26950	26950	0
368	20250214	122800	10578000	26950	26950	26950	26950	0
369	20250214	122700	10578000	26950	26950	26950	26950	0
370	20250214	122600	10578000	26950	26950	26950	26950	0
371	20250214	122500	10578000	26950	26950	26950	26950	0
372	20250214	122400	10578000	26950	26950	26950	26950	0
373	20250214	122300	10578000	26950	26950	26950	26950	0
374	20250214	122200	10578000	26950	26950	26950	26950	0
375	20250214	122100	10578000	26950	26950	26950	26950	0
376	20250214	122000	10578000	26950	26950	26950	26950	0
377	20250214	121900	10578000	26950	26950	26950	26950	0
378	20250214	121800	10578000	26950	26950	26950	26950	0
379	20250214	121700	10578000	26950	26950	26950	26950	0
380	20250214	121600	10578000	26950	26950	26950	26950	0
381	20250214	121500	10578000	26950	26950	26950	26950	0
382	20250214	121400	10578000	26950	26950	26950	26950	0
383	20250214	121300	10578000	26950	26950	26950	26950	0
384	20250214	121200	10578000	26950	26950	26950	26950	0
385	20250214	121100	10578000	26950	26950	26950	26950	0
386	20250214	121000	10578000	26950	26950	26950	26950	0
387	20250214	120900	10578000	26950	26950	26950	26950	0
388	20250214	120800	10578000	26950	26950	26950	26950	0
389	20250214	120700	10578000	26950	26950	26950	26950	0
390	20250214	120600	10578000	26950	26950	26950	26950	0
391	20250214	120500	10578000	26950	26950	26950	26950	0
392	20250214	120400	10578000	26950	26950	26950	26950	0
393	20250214	120300	10578000	26950	26950	26950	26950	0
394	20250214	120200	10578000	26950	26950	26950	26950	0
395	20250214	120100	10578000	26950	26950	26950	26950	0
396	20250214	120000	10578000	26950	26950	26950	26950	0
397	20250214	115900	10578000	26950	26950	26950	26950	0
398	20250214	115800	10578000	26950	26950	26950	26950	0
399	20250214	115700	10578000	26950	26950	26950	26950	0
400	20250214	115600	10578000	26950	26950	26950	26950	0
401	20250214	115500	10578000	26950	26950	26950	26950	0
402	20250214	115400	10578000	26950	26950	26950	26950	0
403	20250214	115300	10578000	26950	26950	26950	26950	0
404	20250214	115200	10578000	26950	26950	26950	26950	0
405	20250214	115100	10578000	26950	26950	26950	26950	0
406	20250214	115000	10578000	26950	26950	26950	26950	0
407	20250214	114900	10578000	26950	26950	26950	26950	0
408	20250214	114800	10578000	26950	26950	26950	26950	0
409	20250214	114700	10578000	26950	26950	26950	26950	0
410	20250214	114600	10578000	26950	26950	26950	26950	0
411	20250214	114500	10578000	26950	26950	26950	26950	0
412	20250214	114400	10578000	26950	26950	26950	26950	0
413	20250214	114300	10578000	26950	26950	26950	26950	0
414	20250214	114200	10578000	26950	26950	26950	26950	0
415	20250214	114100	10578000	26950	26950	26950	26950	0
416	20250214	114000	10578000	26950	26950	26950	26950	0
417	20250214	113900	10578000	26950	26950	26950	26950	0
418	20250214	113800	10578000	26950	26950	26950	26950	0
419	20250214	113700	10578000	26950	26950	26950	26950	0
420	20250214	113600	10578000	26950	26950	26950	26950	0
421	20250214	113500	10578000	26950	26950	26950	26950	0
422	20250214	113400	10578000	26950	26950	26950	26950	1
423	20250214	113300	10551050	26950	26950	26950	26950	0
424	20250214	113200	10551050	26950	26950	26950	26950	0
425	20250214	113100	10551050	26950	26950	26950	26950	0
426	20250214	113000	10551050	26950	26950	26950	26950	0
427	20250214	112900	10551050	26950	26950	26950	26950	0
428	20250214	112800	10551050	26950	26950	26950	26950	0
429	20250214	112700	10551050	26950	26950	26950	26950	0
430	20250214	112600	10551050	26950	26950	26950	26950	0
431	20250214	112500	10551050	26950	26950	26950	26950	0
432	20250214	112400	10551050	26950	26950	26950	26950	0
433	20250214	112300	10551050	26950	26950	26950	26950	0
434	20250214	112200	10551050	26950	26950	26950	26950	10
435	20250214	112100	10281550	26950	26950	26950	26950	0
436	20250214	112000	10281550	26950	26950	26950	26950	0
437	20250214	111900	10281550	26950	26950	26950	26950	0
438	20250214	111800	10281550	26950	26950	26950	26950	37
439	20250214	111700	9284400	26950	26950	26950	26950	0
440	20250214	111600	9284400	26950	26950	26950	26950	0
441	20250214	111500	9284400	26950	26950	26950	26950	0
442	20250214	111400	9284400	26950	26950	26950	26950	0
443	20250214	111300	9284400	26950	26950	26950	26950	0
444	20250214	111200	9284400	26950	26950	26950	26950	0
445	20250214	111100	9284400	26950	26950	26950	26950	0
446	20250214	111000	9284400	26950	26950	26950	26950	0
447	20250214	110900	9284400	26950	26950	26950	26950	0
448	20250214	110800	9284400	26950	26950	26950	26950	0
449	20250214	110700	9284400	26950	26950	26950	26950	0
450	20250214	110600	9284400	26950	26950	26950	26950	0
451	20250214	110500	9284400	26950	26950	26950	26950	0
452	20250214	110400	9284400	26950	26950	26950	26950	0
453	20250214	110300	9284400	26950	26950	26950	26950	0
454	20250214	110200	9284400	26950	26950	26950	26950	0
455	20250214	110100	9284400	26950	26950	26950	26950	0
456	20250214	110000	9284400	26950	26950	26950	26950	0
457	20250214	105900	9284400	26950	26950	26950	26950	0
458	20250214	105800	9284400	26950	26950	26950	26950	0
459	20250214	105700	9284400	26950	26950	26950	26950	0
460	20250214	105600	9284400	26950	26950	26950	26950	1
461	20250214	105500	9257450	26900	26900	26900	26900	0
462	20250214	105400	9257450	26900	26900	26900	26900	0
463	20250214	105300	9257450	26900	26900	26900	26900	0
464	20250214	105200	9257450	26900	26900	26900	26900	0
465	20250214	105100	9257450	26900	26900	26900	26900	0
466	20250214	105000	9257450	26900	26900	26900	26900	0
467	20250214	104900	9257450	26900	26900	26900	26900	0
468	20250214	104800	9257450	26900	26900	26900	26900	0
469	20250214	104700	9257450	26900	26900	26900	26900	0
470	20250214	104600	9257450	26900	26900	26900	26900	0
471	20250214	104500	9257450	26900	26900	26900	26900	0
472	20250214	104400	9257450	26900	26900	26900	26900	0
473	20250214	104300	9257450	26900	26900	26900	26900	0
474	20250214	104200	9257450	26900	26900	26900	26900	0
475	20250214	104100	9257450	26900	26900	26900	26900	0
476	20250214	104000	9257450	26900	26900	26900	26900	0
477	20250214	103900	9257450	26900	26900	26900	26900	0
478	20250214	103800	9257450	26900	26900	26900	26900	0
479	20250214	103700	9257450	26900	26900	26900	26900	0
480	20250214	103600	9257450	26900	26900	26900	26900	0
481	20250214	103500	9257450	26900	26900	26900	26900	0
482	20250214	103400	9257450	26900	26900	26900	26900	0
483	20250214	103300	9257450	26900	26900	26900	26900	0
484	20250214	103200	9257450	26900	26900	26900	26900	0
485	20250214	103100	9257450	26900	26900	26900	26900	0
486	20250214	103000	9257450	26900	26900	26900	26900	0
487	20250214	102900	9257450	26900	26900	26900	26900	0
488	20250214	102800	9257450	26900	26900	26900	26900	0
489	20250214	102700	9257450	26900	26900	26900	26900	0
490	20250214	102600	9257450	26900	26900	26900	26900	0
491	20250214	102500	9257450	26900	26900	26900	26900	0
492	20250214	102400	9257450	26900	26900	26900	26900	0
493	20250214	102300	9257450	26900	26900	26900	26900	0
494	20250214	102200	9257450	26900	26900	26900	26900	0
495	20250214	102100	9257450	26900	26900	26900	26900	0
496	20250214	102000	9257450	26900	26900	26900	26900	0
497	20250214	101900	9257450	26900	26900	26900	26900	0
498	20250214	101800	9257450	26900	26900	26900	26900	0
499	20250214	101700	9257450	26900	26900	26900	26900	0
500	20250214	101600	9257450	26900	26900	26900	26900	0
501	20250214	101500	9257450	26900	26900	26900	26900	0
502	20250214	101400	9257450	26900	26900	26900	26900	0
503	20250214	101300	9257450	26900	26900	26900	26900	0
504	20250214	101200	9257450	26900	26900	26900	26900	0
505	20250214	101100	9257450	26900	26900	26900	26900	0
506	20250214	101000	9257450	26900	26900	26900	26900	0
507	20250214	100900	9257450	26900	26900	26900	26900	0
508	20250214	100800	9257450	26900	26900	26900	26900	0
509	20250214	100700	9257450	26900	26900	26900	26900	0
510	20250214	100600	9257450	26900	26900	26900	26900	0
511	20250214	100500	9257450	26900	26900	26900	26900	0
512	20250214	100400	9257450	26900	26900	26900	26900	0
513	20250214	100300	9257450	26900	26900	26900	26900	0
514	20250214	100200	9257450	26900	26900	26900	26900	0
515	20250214	100100	9257450	26900	26900	26900	26900	0
516	20250214	100000	9257450	26900	26900	26900	26900	0
517	20250214	095900	9257450	26900	26900	26900	26900	0
518	20250214	095800	9257450	26900	26900	26900	26900	0
519	20250214	095700	9257450	26900	26900	26900	26900	0
520	20250214	095600	9257450	26900	26900	26900	26900	0
521	20250214	095500	9257450	26900	26900	26900	26900	0
522	20250214	095400	9257450	26900	26900	26900	26900	0
523	20250214	095300	9257450	26900	26900	26900	26900	0
524	20250214	095200	9257450	26900	26900	26900	26900	0
525	20250214	095100	9257450	26900	26900	26900	26900	0
526	20250214	095000	9257450	26900	26900	26900	26900	0
527	20250214	094900	9257450	26900	26900	26900	26900	0
528	20250214	094800	9257450	26900	26900	26900	26900	0
529	20250214	094700	9257450	26900	26900	26900	26900	85
530	20250214	094600	6970950	26800	26800	26800	26800	0
531	20250214	094500	6970950	26800	26800	26800	26800	0
532	20250214	094400	6970950	26800	26800	26800	26800	0
533	20250214	094300	6970950	26800	26800	26800	26800	0
534	20250214	094200	6970950	26800	26800	26800	26800	0
535	20250214	094100	6970950	26800	26800	26800	26800	0
536	20250214	094000	6970950	26800	26800	26800	26800	0
537	20250214	093900	6970950	26800	26800	26800	26800	7
538	20250214	093800	6783350	26900	26900	26900	26900	0
539	20250214	093700	6783350	26900	26900	26900	26900	0
540	20250214	093600	6783350	26900	26900	26900	26900	1
541	20250214	093500	6756450	26800	26800	26800	26800	0
542	20250214	093400	6756450	26800	26800	26800	26800	0
543	20250214	093300	6756450	26800	26800	26800	26800	0
544	20250214	093200	6756450	26800	26800	26800	26800	0
545	20250214	093100	6756450	26800	26800	26800	26800	0
546	20250214	093000	6756450	26800	26800	26800	26800	0
547	20250214	092900	6756450	26800	26800	26800	26800	0
548	20250214	092800	6756450	26800	26800	26800	26800	0
549	20250214	092700	6756450	26800	26800	26800	26800	0
550	20250214	092600	6756450	26800	26800	26800	26800	0
551	20250214	092500	6756450	26800	26800	26800	26800	0
552	20250214	092400	6756450	26800	26850	26850	26800	13
553	20250214	092300	6407550	26850	26850	26850	26850	0
554	20250214	092200	6407550	26850	26850	26850	26850	0
555	20250214	092100	6407550	26850	26850	26850	26850	1
556	20250214	092000	6380700	27050	27050	27050	27050	0
557	20250214	091900	6380700	27050	27050	27050	27050	0
558	20250214	091800	6380700	27050	27050	27050	27050	0
559	20250214	091700	6380700	27050	27050	27050	27050	0
560	20250214	091600	6380700	27050	27050	27050	27050	0
561	20250214	091500	6380700	27050	26900	27050	26900	27
562	20250214	091400	5654250	27050	26950	27050	26950	157
563	20250214	091300	1423000	26950	26950	26950	26950	0
564	20250214	091200	1423000	26950	26950	26950	26950	0
565	20250214	091100	1423000	26950	26950	26950	26950	4
566	20250214	091000	1315200	26800	26800	26800	26800	0
567	20250214	090900	1315200	26800	26800	26800	26800	0
568	20250214	090800	1315200	26800	26800	26800	26800	0
569	20250214	090700	1315200	26800	26800	26800	26800	0
570	20250214	090600	1315200	26800	26850	26850	26800	44
571	20250214	090500	134800	27200	27200	27200	27200	2
572	20250214	090400	80400	26800	26800	26800	26800	0
573	20250214	090300	80400	26800	26800	26800	26800	0
574	20250214	090200	80400	26800	26800	26800	26800	0
575	20250214	090100	80400	26800	26800	26800	26800	0
576	20250214	090000	80400	26800	26800	26800	26800	3