KissMeData/001270/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	183400	50610250	27000	27000	27000	27000	15
3	20250226	183300	50610250	27000	27000	27000	27000	0
4	20250226	183200	50610250	27000	27000	27000	27000	0
5	20250226	183100	50610250	27000	27000	27000	27000	0
6	20250226	183000	50610250	27000	27000	27000	27000	0
7	20250226	182900	50610250	27000	27000	27000	27000	0
8	20250226	182800	50610250	27000	27000	27000	27000	0
9	20250226	182700	50610250	27000	27000	27000	27000	0
10	20250226	182600	50610250	27000	27000	27000	27000	0
11	20250226	182500	50610250	27000	27000	27000	27000	0
12	20250226	182400	50610250	27000	27000	27000	27000	0
13	20250226	182300	50610250	27000	27000	27000	27000	0
14	20250226	182200	50610250	27000	27000	27000	27000	0
15	20250226	182100	50610250	27000	27000	27000	27000	0
16	20250226	182000	50610250	27000	27000	27000	27000	0
17	20250226	181900	50610250	27000	27000	27000	27000	0
18	20250226	181800	50610250	27000	27000	27000	27000	0
19	20250226	181700	50610250	27000	27000	27000	27000	0
20	20250226	181600	50610250	27000	27000	27000	27000	0
21	20250226	181500	50610250	27000	27000	27000	27000	0
22	20250226	181400	50610250	27000	27000	27000	27000	0
23	20250226	181300	50610250	27000	27000	27000	27000	0
24	20250226	181200	50610250	27000	27000	27000	27000	0
25	20250226	181100	50610250	27000	27000	27000	27000	0
26	20250226	181000	50610250	27000	27000	27000	27000	0
27	20250226	180900	50610250	27000	27000	27000	27000	0
28	20250226	180800	50610250	27000	27000	27000	27000	0
29	20250226	180700	50610250	27000	27000	27000	27000	0
30	20250226	180600	50610250	27000	27000	27000	27000	0
31	20250226	180500	50610250	27000	27000	27000	27000	0
32	20250226	180400	50610250	27000	27000	27000	27000	15
33	20250226	180300	50610250	27000	27000	27000	27000	0
34	20250226	180200	50610250	27000	27000	27000	27000	0
35	20250226	180100	50610250	27000	27000	27000	27000	0
36	20250226	180000	50610250	27000	27000	27000	27000	0
37	20250226	175900	50610250	27000	27000	27000	27000	0
38	20250226	175800	50610250	27000	27000	27000	27000	0
39	20250226	175700	50610250	27000	27000	27000	27000	0
40	20250226	175600	50610250	27000	27000	27000	27000	0
41	20250226	175500	50610250	27000	27000	27000	27000	0
42	20250226	175400	50610250	27000	27000	27000	27000	0
43	20250226	175300	50610250	27000	27000	27000	27000	0
44	20250226	175200	50610250	27000	27000	27000	27000	0
45	20250226	175100	50610250	27000	27000	27000	27000	0
46	20250226	175000	50610250	27000	27000	27000	27000	0
47	20250226	174900	50610250	27000	27000	27000	27000	0
48	20250226	174800	50610250	27000	27000	27000	27000	0
49	20250226	174700	50610250	27000	27000	27000	27000	0
50	20250226	174600	50610250	27000	27000	27000	27000	0
51	20250226	174500	50610250	27000	27000	27000	27000	0
52	20250226	174400	50610250	27000	27000	27000	27000	0
53	20250226	174300	50610250	27000	27000	27000	27000	0
54	20250226	174200	50610250	27000	27000	27000	27000	0
55	20250226	174100	50610250	27000	27000	27000	27000	0
56	20250226	174000	50610250	27000	27000	27000	27000	0
57	20250226	173900	50610250	27000	27000	27000	27000	0
58	20250226	173800	50610250	27000	27000	27000	27000	0
59	20250226	173700	50610250	27000	27000	27000	27000	0
60	20250226	173600	50610250	27000	27000	27000	27000	0
61	20250226	173500	50610250	27000	27000	27000	27000	0
62	20250226	173400	50610250	27000	27000	27000	27000	15
63	20250226	173300	50610250	27000	27000	27000	27000	0
64	20250226	173200	50610250	27000	27000	27000	27000	0
65	20250226	173100	50610250	27000	27000	27000	27000	0
66	20250226	173000	50610250	27000	27000	27000	27000	0
67	20250226	172900	50610250	27000	27000	27000	27000	0
68	20250226	172800	50610250	27000	27000	27000	27000	0
69	20250226	172700	50610250	27000	27000	27000	27000	0
70	20250226	172600	50610250	27000	27000	27000	27000	0
71	20250226	172500	50610250	27000	27000	27000	27000	0
72	20250226	172400	50610250	27000	27000	27000	27000	0
73	20250226	172300	50610250	27000	27000	27000	27000	0
74	20250226	172200	50610250	27000	27000	27000	27000	0
75	20250226	172100	50610250	27000	27000	27000	27000	0
76	20250226	172000	50610250	27000	27000	27000	27000	0
77	20250226	171900	50610250	27000	27000	27000	27000	0
78	20250226	171800	50610250	27000	27000	27000	27000	0
79	20250226	171700	50610250	27000	27000	27000	27000	0
80	20250226	171600	50610250	27000	27000	27000	27000	0
81	20250226	171500	50610250	27000	27000	27000	27000	0
82	20250226	171400	50610250	27000	27000	27000	27000	0
83	20250226	171300	50610250	27000	27000	27000	27000	0
84	20250226	171200	50610250	27000	27000	27000	27000	0
85	20250226	171100	50610250	27000	27000	27000	27000	0
86	20250226	171000	50610250	27000	27000	27000	27000	0
87	20250226	170900	50610250	27000	27000	27000	27000	0
88	20250226	170800	50610250	27000	27000	27000	27000	0
89	20250226	170700	50610250	27000	27000	27000	27000	0
90	20250226	170600	50610250	27000	27000	27000	27000	0
91	20250226	170500	50610250	27000	27000	27000	27000	0
92	20250226	170400	50610250	27000	27000	27000	27000	15
93	20250226	170300	50610250	27000	27000	27000	27000	0
94	20250226	170200	50610250	27000	27000	27000	27000	0
95	20250226	170100	50610250	27000	27000	27000	27000	0
96	20250226	170000	50610250	27000	27000	27000	27000	0
97	20250226	165900	50610250	27000	27000	27000	27000	0
98	20250226	165800	50610250	27000	27000	27000	27000	0
99	20250226	165700	50610250	27000	27000	27000	27000	0
100	20250226	165600	50610250	27000	27000	27000	27000	0
101	20250226	165500	50610250	27000	27000	27000	27000	0
102	20250226	165400	50610250	27000	27000	27000	27000	0
103	20250226	165300	50610250	27000	27000	27000	27000	0
104	20250226	165200	50610250	27000	27000	27000	27000	0
105	20250226	165100	50610250	27000	27000	27000	27000	0
106	20250226	165000	50610250	27000	27000	27000	27000	0
107	20250226	164900	50610250	27000	27000	27000	27000	0
108	20250226	164800	50610250	27000	27000	27000	27000	0
109	20250226	164700	50610250	27000	27000	27000	27000	0
110	20250226	164600	50610250	27000	27000	27000	27000	0
111	20250226	164500	50610250	27000	27000	27000	27000	0
112	20250226	164400	50610250	27000	27000	27000	27000	0
113	20250226	164300	50610250	27000	27000	27000	27000	0
114	20250226	164200	50610250	27000	27000	27000	27000	0
115	20250226	164100	50610250	27000	27000	27000	27000	0
116	20250226	164000	50610250	27000	27000	27000	27000	0
117	20250226	163900	50610250	27000	27000	27000	27000	0
118	20250226	163800	50610250	27000	27000	27000	27000	0
119	20250226	163700	50610250	27000	27000	27000	27000	0
120	20250226	163600	50610250	27000	27000	27000	27000	0
121	20250226	163500	50610250	27000	27000	27000	27000	0
122	20250226	163400	50610250	27000	27000	27000	27000	15
123	20250226	163300	50610250	27000	27000	27000	27000	0
124	20250226	163200	50610250	27000	27000	27000	27000	0
125	20250226	163100	50610250	27000	27000	27000	27000	0
126	20250226	163000	50610250	27000	27000	27000	27000	0
127	20250226	162900	50610250	27000	27000	27000	27000	0
128	20250226	162800	50610250	27000	27000	27000	27000	0
129	20250226	162700	50610250	27000	27000	27000	27000	0
130	20250226	162600	50610250	27000	27000	27000	27000	0
131	20250226	162500	50610250	27000	27000	27000	27000	0
132	20250226	162400	50610250	27000	27000	27000	27000	0
133	20250226	162300	50610250	27000	27000	27000	27000	0
134	20250226	162200	50610250	27000	27000	27000	27000	0
135	20250226	162100	50610250	27000	27000	27000	27000	0
136	20250226	162000	50610250	27000	27000	27000	27000	0
137	20250226	161900	50610250	27000	27000	27000	27000	0
138	20250226	161800	50610250	27000	27000	27000	27000	0
139	20250226	161700	50610250	27000	27000	27000	27000	0
140	20250226	161600	50610250	27000	27000	27000	27000	0
141	20250226	161500	50610250	27000	27000	27000	27000	0
142	20250226	161400	50610250	27000	27000	27000	27000	0
143	20250226	161300	50610250	27000	27000	27000	27000	0
144	20250226	161200	50610250	27000	27000	27000	27000	0
145	20250226	161100	50610250	27000	27000	27000	27000	0
146	20250226	161000	50610250	27000	27000	27000	27000	0
147	20250226	160900	50610250	27000	27000	27000	27000	0
148	20250226	160800	50610250	27000	27000	27000	27000	0
149	20250226	160700	50610250	27000	27000	27000	27000	0
150	20250226	160600	50610250	27000	27000	27000	27000	0
151	20250226	160500	50610250	27000	27000	27000	27000	0
152	20250226	160400	50610250	27000	27000	27000	27000	15
153	20250226	160300	50610250	27000	27000	27000	27000	0
154	20250226	160200	50610250	27000	27000	27000	27000	0
155	20250226	160100	50610250	27000	27000	27000	27000	0
156	20250226	160000	50610250	27000	27000	27000	27000	0
157	20250226	155900	50610250	27000	27000	27000	27000	0
158	20250226	155800	50610250	27000	27000	27000	27000	0
159	20250226	155700	50610250	27000	27000	27000	27000	0
160	20250226	155600	50610250	27000	27000	27000	27000	0
161	20250226	155500	50610250	27000	27000	27000	27000	0
162	20250226	155400	50610250	27000	27000	27000	27000	0
163	20250226	155300	50610250	27000	27000	27000	27000	0
164	20250226	155200	50610250	27000	27000	27000	27000	0
165	20250226	155100	50610250	27000	27000	27000	27000	0
166	20250226	155000	50610250	27000	27000	27000	27000	0
167	20250226	154900	50610250	27000	27000	27000	27000	0
168	20250226	154800	50610250	27000	27000	27000	27000	0
169	20250226	154700	50610250	27000	27000	27000	27000	0
170	20250226	154600	50610250	27000	27000	27000	27000	0
171	20250226	154500	50610250	27000	27000	27000	27000	0
172	20250226	154400	50610250	27000	27000	27000	27000	0
173	20250226	154300	50610250	27000	27000	27000	27000	0
174	20250226	154200	50610250	27000	27000	27000	27000	0
175	20250226	154100	50610250	27000	27000	27000	27000	0
176	20250226	154000	50610250	27000	27000	27000	27000	0
177	20250226	153900	50610250	27000	27000	27000	27000	0
178	20250226	153800	50610250	27000	27000	27000	27000	0
179	20250226	153700	50610250	27000	27000	27000	27000	0
180	20250226	153600	50610250	27000	27000	27000	27000	0
181	20250226	153500	50610250	27000	27000	27000	27000	0
182	20250226	153400	50610250	27000	27000	27000	27000	15
183	20250226	153300	50610250	27000	27000	27000	27000	0
184	20250226	153200	50610250	27000	27000	27000	27000	0
185	20250226	153100	50610250	27000	27000	27000	27000	0
186	20250226	153000	50610250	27000	27000	27000	27000	15
187	20250226	152900	50205250	26900	26900	26900	26900	0
188	20250226	152800	50205250	26900	26900	26900	26900	0
189	20250226	152700	50205250	26900	26900	26900	26900	0
190	20250226	152600	50205250	26900	26900	26900	26900	0
191	20250226	152500	50205250	26900	26900	26900	26900	0
192	20250226	152400	50205250	26900	26900	26900	26900	0
193	20250226	152300	50205250	26900	26900	26900	26900	0
194	20250226	152200	50205250	26900	26900	26900	26900	0
195	20250226	152100	50205250	26900	26900	26900	26900	0
196	20250226	152000	50205250	26900	26900	26900	26900	0
197	20250226	151900	50205250	26900	26900	26900	26900	0
198	20250226	151800	50205250	26900	26900	26900	26900	0
199	20250226	151700	50205250	26900	26900	26900	26900	0
200	20250226	151600	50205250	26900	26900	26900	26900	0
201	20250226	151500	50205250	26900	26900	26900	26900	0
202	20250226	151400	50205250	26900	26900	26900	26900	12
203	20250226	151300	49882450	26950	26950	26950	26950	0
204	20250226	151200	49882450	26950	26950	26950	26950	0
205	20250226	151100	49882450	26950	26950	26950	26950	0
206	20250226	151000	49882450	26950	26950	26950	26950	21
207	20250226	150900	49316500	26950	26950	26950	26950	0
208	20250226	150800	49316500	26950	26950	26950	26950	0
209	20250226	150700	49316500	26950	26950	26950	26950	5
210	20250226	150600	49181750	26950	26950	26950	26950	0
211	20250226	150500	49181750	26950	26950	26950	26950	0
212	20250226	150400	49181750	26950	26950	26950	26950	0
213	20250226	150300	49181750	26950	26950	26950	26950	0
214	20250226	150200	49181750	26950	26950	26950	26950	0
215	20250226	150100	49181750	26950	26950	26950	26950	0
216	20250226	150000	49181750	26950	26950	26950	26950	1
217	20250226	145900	49154800	26900	26900	26900	26900	0
218	20250226	145800	49154800	26900	26900	26900	26900	0
219	20250226	145700	49154800	26900	26900	26900	26900	0
220	20250226	145600	49154800	26900	26900	26900	26900	0
221	20250226	145500	49154800	26900	26900	26900	26900	0
222	20250226	145400	49154800	26900	26900	26900	26900	0
223	20250226	145300	49154800	26900	26900	26900	26900	0
224	20250226	145200	49154800	26900	26900	26900	26900	0
225	20250226	145100	49154800	26900	26900	26900	26900	0
226	20250226	145000	49154800	26900	26900	26900	26900	97
227	20250226	144900	46545500	26850	26850	26850	26850	0
228	20250226	144800	46545500	26850	26850	26850	26850	0
229	20250226	144700	46545500	26850	26850	26850	26850	6
230	20250226	144600	46384400	26900	26850	26900	26850	264
231	20250226	144500	39286000	26850	26850	26850	26850	0
232	20250226	144400	39286000	26850	26850	26850	26850	0
233	20250226	144300	39286000	26850	26850	26850	26850	0
234	20250226	144200	39286000	26850	26850	26850	26850	0
235	20250226	144100	39286000	26850	26850	26850	26850	0
236	20250226	144000	39286000	26850	26850	26850	26850	0
237	20250226	143900	39286000	26850	26850	26850	26850	0
238	20250226	143800	39286000	26850	26850	26850	26850	0
239	20250226	143700	39286000	26850	26850	26850	26850	0
240	20250226	143600	39286000	26850	26850	26850	26850	0
241	20250226	143500	39286000	26850	26850	26850	26850	0
242	20250226	143400	39286000	26850	26850	26850	26850	0
243	20250226	143300	39286000	26850	26850	26850	26850	0
244	20250226	143200	39286000	26850	26850	26850	26850	0
245	20250226	143100	39286000	26850	26850	26850	26850	0
246	20250226	143000	39286000	26850	26850	26850	26850	0
247	20250226	142900	39286000	26850	26850	26850	26850	0
248	20250226	142800	39286000	26850	26850	26850	26850	0
249	20250226	142700	39286000	26850	26850	26850	26850	0
250	20250226	142600	39286000	26850	26850	26850	26850	0
251	20250226	142500	39286000	26850	26850	26850	26850	0
252	20250226	142400	39286000	26850	26850	26850	26850	0
253	20250226	142300	39286000	26850	26850	26850	26850	0
254	20250226	142200	39286000	26850	26850	26850	26850	0
255	20250226	142100	39286000	26850	26850	26850	26850	0
256	20250226	142000	39286000	26850	26850	26850	26850	2
257	20250226	141900	39232300	26800	26800	26800	26800	0
258	20250226	141800	39232300	26800	26800	26800	26800	0
259	20250226	141700	39232300	26800	26800	26800	26800	0
260	20250226	141600	39232300	26800	26800	26800	26800	0
261	20250226	141500	39232300	26800	26800	26800	26800	0
262	20250226	141400	39232300	26800	26800	26800	26800	0
263	20250226	141300	39232300	26800	26800	26800	26800	0
264	20250226	141200	39232300	26800	26800	26800	26800	0
265	20250226	141100	39232300	26800	26800	26800	26800	0
266	20250226	141000	39232300	26800	26800	26800	26800	0
267	20250226	140900	39232300	26800	26800	26800	26800	0
268	20250226	140800	39232300	26800	26800	26800	26800	0
269	20250226	140700	39232300	26800	26800	26800	26800	0
270	20250226	140600	39232300	26800	26800	26800	26800	0
271	20250226	140500	39232300	26800	26800	26800	26800	0
272	20250226	140400	39232300	26800	26800	26800	26800	6
273	20250226	140300	39071500	26750	26900	26900	26750	1000
274	20250226	140200	12303950	26950	26950	26950	26950	0
275	20250226	140100	12303950	26950	26950	26950	26950	0
276	20250226	140000	12303950	26950	26950	26950	26950	0
277	20250226	135900	12303950	26950	26950	26950	26950	0
278	20250226	135800	12303950	26950	26950	26950	26950	1
279	20250226	135700	12277000	27050	27050	27050	27050	0
280	20250226	135600	12277000	27050	27050	27050	27050	0
281	20250226	135500	12277000	27050	27050	27050	27050	0
282	20250226	135400	12277000	27050	27050	27050	27050	0
283	20250226	135300	12277000	27050	27050	27050	27050	0
284	20250226	135200	12277000	27050	27000	27050	27000	3
285	20250226	135100	12195950	27050	27050	27050	27050	0
286	20250226	135000	12195950	27050	27050	27050	27050	0
287	20250226	134900	12195950	27050	27050	27050	27050	0
288	20250226	134800	12195950	27050	27050	27050	27050	0
289	20250226	134700	12195950	27050	27050	27050	27050	0
290	20250226	134600	12195950	27050	27050	27050	27050	0
291	20250226	134500	12195950	27050	27050	27050	27050	0
292	20250226	134400	12195950	27050	27050	27050	27050	0
293	20250226	134300	12195950	27050	27050	27050	27050	0
294	20250226	134200	12195950	27050	27050	27050	27050	0
295	20250226	134100	12195950	27050	27050	27050	27050	0
296	20250226	134000	12195950	27050	27050	27050	27050	0
297	20250226	133900	12195950	27050	27050	27050	27050	0
298	20250226	133800	12195950	27050	27050	27050	27050	0
299	20250226	133700	12195950	27050	27050	27050	27050	0
300	20250226	133600	12195950	27050	27050	27050	27050	0
301	20250226	133500	12195950	27050	27050	27050	27050	0
302	20250226	133400	12195950	27050	27050	27050	27050	0
303	20250226	133300	12195950	27050	27050	27050	27050	0
304	20250226	133200	12195950	27050	27050	27050	27050	0
305	20250226	133100	12195950	27050	27050	27050	27050	0
306	20250226	133000	12195950	27050	27050	27050	27050	0
307	20250226	132900	12195950	27050	27050	27050	27050	0
308	20250226	132800	12195950	27050	27050	27050	27050	0
309	20250226	132700	12195950	27050	27050	27050	27050	0
310	20250226	132600	12195950	27050	27050	27050	27050	0
311	20250226	132500	12195950	27050	27050	27050	27050	0
312	20250226	132400	12195950	27050	27050	27050	27050	0
313	20250226	132300	12195950	27050	27050	27050	27050	0
314	20250226	132200	12195950	27050	27050	27050	27050	0
315	20250226	132100	12195950	27050	27050	27050	27050	0
316	20250226	132000	12195950	27050	27050	27050	27050	0
317	20250226	131900	12195950	27050	27050	27050	27050	0
318	20250226	131800	12195950	27050	27050	27050	27050	0
319	20250226	131700	12195950	27050	27050	27050	27050	0
320	20250226	131600	12195950	27050	27050	27050	27050	0
321	20250226	131500	12195950	27050	27050	27050	27050	0
322	20250226	131400	12195950	27050	27050	27050	27050	0
323	20250226	131300	12195950	27050	27050	27050	27050	0
324	20250226	131200	12195950	27050	27050	27050	27050	0
325	20250226	131100	12195950	27050	27050	27050	27050	0
326	20250226	131000	12195950	27050	27050	27050	27050	0
327	20250226	130900	12195950	27050	27050	27050	27050	0
328	20250226	130800	12195950	27050	27050	27050	27050	0
329	20250226	130700	12195950	27050	27050	27050	27050	0
330	20250226	130600	12195950	27050	27050	27050	27050	0
331	20250226	130500	12195950	27050	27050	27050	27050	0
332	20250226	130400	12195950	27050	27050	27050	27050	0
333	20250226	130300	12195950	27050	27050	27050	27050	0
334	20250226	130200	12195950	27050	27050	27050	27050	0
335	20250226	130100	12195950	27050	27050	27050	27050	0
336	20250226	130000	12195950	27050	27050	27050	27050	0
337	20250226	125900	12195950	27050	27050	27050	27050	0
338	20250226	125800	12195950	27050	27050	27050	27050	0
339	20250226	125700	12195950	27050	27050	27050	27050	0
340	20250226	125600	12195950	27050	27050	27050	27050	0
341	20250226	125500	12195950	27050	27050	27050	27050	0
342	20250226	125400	12195950	27050	27050	27050	27050	0
343	20250226	125300	12195950	27050	27050	27050	27050	0
344	20250226	125200	12195950	27050	27050	27050	27050	0
345	20250226	125100	12195950	27050	27050	27050	27050	5
346	20250226	125000	12060700	27050	27050	27050	27050	0
347	20250226	124900	12060700	27050	27050	27050	27050	0
348	20250226	124800	12060700	27050	27050	27050	27050	0
349	20250226	124700	12060700	27050	27050	27050	27050	0
350	20250226	124600	12060700	27050	27050	27050	27050	0
351	20250226	124500	12060700	27050	27050	27050	27050	0
352	20250226	124400	12060700	27050	27050	27050	27050	0
353	20250226	124300	12060700	27050	27050	27050	27050	0
354	20250226	124200	12060700	27050	27050	27050	27050	0
355	20250226	124100	12060700	27050	27050	27050	27050	0
356	20250226	124000	12060700	27050	27050	27050	27050	0
357	20250226	123900	12060700	27050	27050	27050	27050	0
358	20250226	123800	12060700	27050	27050	27050	27050	0
359	20250226	123700	12060700	27050	27050	27050	27050	0
360	20250226	123600	12060700	27050	27050	27050	27050	0
361	20250226	123500	12060700	27050	27050	27050	27050	0
362	20250226	123400	12060700	27050	27050	27050	27050	0
363	20250226	123300	12060700	27050	27050	27050	27050	0
364	20250226	123200	12060700	27050	27050	27050	27050	0
365	20250226	123100	12060700	27050	27050	27050	27050	0
366	20250226	123000	12060700	27050	27050	27050	27050	0
367	20250226	122900	12060700	27050	27050	27050	27050	0
368	20250226	122800	12060700	27050	27050	27050	27050	0
369	20250226	122700	12060700	27050	27050	27050	27050	0
370	20250226	122600	12060700	27050	27050	27050	27050	0
371	20250226	122500	12060700	27050	27050	27050	27050	0
372	20250226	122400	12060700	27050	27050	27050	27050	0
373	20250226	122300	12060700	27050	27050	27050	27050	0
374	20250226	122200	12060700	27050	27050	27050	27050	1
375	20250226	122100	12033650	27000	27000	27000	27000	0
376	20250226	122000	12033650	27000	27000	27000	27000	0
377	20250226	121900	12033650	27000	27000	27000	27000	0
378	20250226	121800	12033650	27000	27000	27000	27000	0
379	20250226	121700	12033650	27000	26950	27200	26950	93
380	20250226	121600	9523200	27000	27000	27000	27000	0
381	20250226	121500	9523200	27000	27000	27000	27000	0
382	20250226	121400	9523200	27000	27000	27000	27000	0
383	20250226	121300	9523200	27000	27000	27000	27000	0
384	20250226	121200	9523200	27000	27000	27000	27000	0
385	20250226	121100	9523200	27000	27000	27000	27000	0
386	20250226	121000	9523200	27000	27000	27000	27000	0
387	20250226	120900	9523200	27000	27000	27000	27000	0
388	20250226	120800	9523200	27000	27000	27000	27000	0
389	20250226	120700	9523200	27000	27000	27000	27000	0
390	20250226	120600	9523200	27000	27000	27000	27000	0
391	20250226	120500	9523200	27000	27000	27000	27000	0
392	20250226	120400	9523200	27000	27000	27000	27000	0
393	20250226	120300	9523200	27000	27000	27000	27000	0
394	20250226	120200	9523200	27000	27000	27000	27000	0
395	20250226	120100	9523200	27000	27000	27000	27000	0
396	20250226	120000	9523200	27000	27000	27000	27000	0
397	20250226	115900	9523200	27000	27000	27000	27000	0
398	20250226	115800	9523200	27000	27000	27000	27000	0
399	20250226	115700	9523200	27000	27000	27000	27000	0
400	20250226	115600	9523200	27000	27000	27000	27000	0
401	20250226	115500	9523200	27000	27000	27000	27000	0
402	20250226	115400	9523200	27000	27000	27000	27000	0
403	20250226	115300	9523200	27000	27000	27000	27000	0
404	20250226	115200	9523200	27000	27000	27000	27000	0
405	20250226	115100	9523200	27000	27000	27000	27000	0
406	20250226	115000	9523200	27000	27000	27000	27000	0
407	20250226	114900	9523200	27000	27000	27000	27000	0
408	20250226	114800	9523200	27000	27000	27000	27000	0
409	20250226	114700	9523200	27000	27000	27000	27000	0
410	20250226	114600	9523200	27000	27000	27000	27000	0
411	20250226	114500	9523200	27000	26950	27000	26950	6
412	20250226	114400	9361250	27050	27050	27050	27050	0
413	20250226	114300	9361250	27050	27050	27050	27050	0
414	20250226	114200	9361250	27050	27050	27050	27050	0
415	20250226	114100	9361250	27050	27050	27050	27050	0
416	20250226	114000	9361250	27050	27050	27050	27050	0
417	20250226	113900	9361250	27050	27050	27050	27050	0
418	20250226	113800	9361250	27050	27050	27050	27050	0
419	20250226	113700	9361250	27050	27050	27050	27050	0
420	20250226	113600	9361250	27050	27050	27050	27050	0
421	20250226	113500	9361250	27050	27050	27050	27050	0
422	20250226	113400	9361250	27050	27050	27050	27050	0
423	20250226	113300	9361250	27050	27050	27050	27050	0
424	20250226	113200	9361250	27050	27050	27050	27050	0
425	20250226	113100	9361250	27050	27050	27050	27050	0
426	20250226	113000	9361250	27050	27050	27050	27050	0
427	20250226	112900	9361250	27050	27050	27050	27050	0
428	20250226	112800	9361250	27050	27050	27050	27050	0
429	20250226	112700	9361250	27050	27050	27050	27050	0
430	20250226	112600	9361250	27050	27050	27050	27050	0
431	20250226	112500	9361250	27050	27050	27050	27050	0
432	20250226	112400	9361250	27050	27050	27050	27050	0
433	20250226	112300	9361250	27050	27050	27050	27050	0
434	20250226	112200	9361250	27050	27050	27050	27050	0
435	20250226	112100	9361250	27050	27050	27050	27050	0
436	20250226	112000	9361250	27050	27050	27050	27050	0
437	20250226	111900	9361250	27050	27050	27050	27050	0
438	20250226	111800	9361250	27050	27050	27050	27050	0
439	20250226	111700	9361250	27050	27050	27050	27050	0
440	20250226	111600	9361250	27050	27050	27050	27050	0
441	20250226	111500	9361250	27050	27050	27050	27050	0
442	20250226	111400	9361250	27050	27050	27050	27050	0
443	20250226	111300	9361250	27050	27050	27050	27050	0
444	20250226	111200	9361250	27050	27050	27050	27050	0
445	20250226	111100	9361250	27050	27050	27050	27050	0
446	20250226	111000	9361250	27050	27050	27050	27050	0
447	20250226	110900	9361250	27050	27050	27050	27050	0
448	20250226	110800	9361250	27050	27050	27050	27050	0
449	20250226	110700	9361250	27050	27050	27050	27050	0
450	20250226	110600	9361250	27050	27050	27050	27050	0
451	20250226	110500	9361250	27050	27050	27050	27050	0
452	20250226	110400	9361250	27050	27050	27050	27050	0
453	20250226	110300	9361250	27050	27050	27050	27050	0
454	20250226	110200	9361250	27050	27050	27050	27050	0
455	20250226	110100	9361250	27050	27050	27050	27050	0
456	20250226	110000	9361250	27050	26950	27050	26950	4
457	20250226	105900	9253250	27050	27050	27050	27050	0
458	20250226	105800	9253250	27050	27050	27050	27050	0
459	20250226	105700	9253250	27050	26950	27050	26950	2
460	20250226	105600	9199250	26950	26900	26950	26900	66
461	20250226	105500	7421400	26900	26900	26900	26900	0
462	20250226	105400	7421400	26900	26900	26900	26900	0
463	20250226	105300	7421400	26900	26900	26900	26900	0
464	20250226	105200	7421400	26900	26900	26900	26900	0
465	20250226	105100	7421400	26900	26900	26900	26900	0
466	20250226	105000	7421400	26900	26900	26900	26900	0
467	20250226	104900	7421400	26900	26900	26900	26900	0
468	20250226	104800	7421400	26900	26900	26900	26900	0
469	20250226	104700	7421400	26900	26900	26900	26900	0
470	20250226	104600	7421400	26900	26900	26900	26900	0
471	20250226	104500	7421400	26900	26900	26900	26900	0
472	20250226	104400	7421400	26900	26900	26900	26900	0
473	20250226	104300	7421400	26900	26900	26900	26900	0
474	20250226	104200	7421400	26900	26900	26900	26900	0
475	20250226	104100	7421400	26900	26900	26900	26900	0
476	20250226	104000	7421400	26900	26900	26900	26900	0
477	20250226	103900	7421400	26900	26900	26900	26900	0
478	20250226	103800	7421400	26900	26900	26900	26900	0
479	20250226	103700	7421400	26900	26900	26900	26900	0
480	20250226	103600	7421400	26900	26900	26900	26900	0
481	20250226	103500	7421400	26900	26900	26900	26900	0
482	20250226	103400	7421400	26900	26900	26900	26900	0
483	20250226	103300	7421400	26900	26900	26900	26900	0
484	20250226	103200	7421400	26900	26900	26900	26900	0
485	20250226	103100	7421400	26900	26900	26900	26900	0
486	20250226	103000	7421400	26900	26900	26900	26900	0
487	20250226	102900	7421400	26900	26900	26900	26900	0
488	20250226	102800	7421400	26900	26900	26900	26900	0
489	20250226	102700	7421400	26900	26900	26900	26900	0
490	20250226	102600	7421400	26900	26900	26900	26900	0
491	20250226	102500	7421400	26900	26900	26900	26900	0
492	20250226	102400	7421400	26900	26900	26900	26900	0
493	20250226	102300	7421400	26900	26900	26900	26900	0
494	20250226	102200	7421400	26900	26900	26900	26900	0
495	20250226	102100	7421400	26900	26900	26900	26900	0
496	20250226	102000	7421400	26900	26900	26900	26900	0
497	20250226	101900	7421400	26900	26900	26900	26900	0
498	20250226	101800	7421400	26900	26900	26900	26900	0
499	20250226	101700	7421400	26900	26900	26900	26900	0
500	20250226	101600	7421400	26900	26900	26900	26900	0
501	20250226	101500	7421400	26900	26900	26900	26900	0
502	20250226	101400	7421400	26900	26900	26900	26900	0
503	20250226	101300	7421400	26900	26900	26900	26900	0
504	20250226	101200	7421400	26900	26900	26900	26900	0
505	20250226	101100	7421400	26900	26900	26900	26900	0
506	20250226	101000	7421400	26900	26900	26900	26900	0
507	20250226	100900	7421400	26900	26900	26900	26900	0
508	20250226	100800	7421400	26900	26900	26900	26900	0
509	20250226	100700	7421400	26900	26900	26900	26900	0
510	20250226	100600	7421400	26900	26900	26900	26900	0
511	20250226	100500	7421400	26900	26900	26900	26900	0
512	20250226	100400	7421400	26900	26900	26900	26900	0
513	20250226	100300	7421400	26900	26900	26900	26900	0
514	20250226	100200	7421400	26900	26900	26900	26900	0
515	20250226	100100	7421400	26900	26900	26900	26900	0
516	20250226	100000	7421400	26900	26900	26900	26900	0
517	20250226	095900	7421400	26900	26900	26900	26900	0
518	20250226	095800	7421400	26900	26900	26900	26900	1
519	20250226	095700	7394500	26900	26900	26900	26900	0
520	20250226	095600	7394500	26900	26900	26900	26900	0
521	20250226	095500	7394500	26900	26900	26900	26900	0
522	20250226	095400	7394500	26900	26900	26900	26900	0
523	20250226	095300	7394500	26900	26900	26900	26900	0
524	20250226	095200	7394500	26900	26850	26900	26850	235
525	20250226	095100	1074750	26850	26850	26850	26850	0
526	20250226	095000	1074750	26850	26850	26850	26850	0
527	20250226	094900	1074750	26850	26850	26850	26850	0
528	20250226	094800	1074750	26850	26850	26850	26850	0
529	20250226	094700	1074750	26850	26850	26850	26850	0
530	20250226	094600	1074750	26850	26850	26850	26850	0
531	20250226	094500	1074750	26850	26850	26850	26850	0
532	20250226	094400	1074750	26850	26850	26850	26850	0
533	20250226	094300	1074750	26850	26850	26850	26850	0
534	20250226	094200	1074750	26850	26850	26850	26850	0
535	20250226	094100	1074750	26850	26850	26850	26850	0
536	20250226	094000	1074750	26850	26850	26850	26850	0
537	20250226	093900	1074750	26850	26850	26850	26850	0
538	20250226	093800	1074750	26850	26850	26850	26850	0
539	20250226	093700	1074750	26850	26850	26850	26850	0
540	20250226	093600	1074750	26850	26850	26850	26850	0
541	20250226	093500	1074750	26850	26850	26850	26850	0
542	20250226	093400	1074750	26850	26850	26850	26850	0
543	20250226	093300	1074750	26850	26850	26850	26850	0
544	20250226	093200	1074750	26850	26850	26850	26850	0
545	20250226	093100	1074750	26850	26850	26850	26850	6
546	20250226	093000	913650	26900	26900	26900	26900	0
547	20250226	092900	913650	26900	26900	26900	26900	0
548	20250226	092800	913650	26900	26900	26900	26900	0
549	20250226	092700	913650	26900	26900	26900	26900	0
550	20250226	092600	913650	26900	26900	26900	26900	0
551	20250226	092500	913650	26900	26900	26900	26900	0
552	20250226	092400	913650	26900	26900	26900	26900	0
553	20250226	092300	913650	26900	26900	26900	26900	0
554	20250226	092200	913650	26900	26900	26900	26900	0
555	20250226	092100	913650	26900	26900	26900	26900	0
556	20250226	092000	913650	26900	26900	26900	26900	0
557	20250226	091900	913650	26900	26900	26900	26900	0
558	20250226	091800	913650	26900	26900	26900	26900	0
559	20250226	091700	913650	26900	26900	26900	26900	0
560	20250226	091600	913650	26900	26900	26900	26900	0
561	20250226	091500	913650	26900	26900	26900	26900	0
562	20250226	091400	913650	26900	26900	26900	26900	18
563	20250226	091300	429450	26900	26900	26900	26900	0
564	20250226	091200	429450	26900	26900	26900	26900	0
565	20250226	091100	429450	26900	26900	26900	26900	0
566	20250226	091000	429450	26900	26900	26900	26900	2
567	20250226	090900	375650	26850	26850	26850	26850	0
568	20250226	090800	375650	26850	26850	26850	26850	0
569	20250226	090700	375650	26850	26850	26850	26850	0
570	20250226	090600	375650	26850	26850	26850	26850	3
571	20250226	090500	295100	26850	26850	26850	26850	0
572	20250226	090400	295100	26850	26850	26850	26850	0
573	20250226	090300	295100	26850	26850	26850	26850	6
574	20250226	090200	134000	26800	26800	26800	26800	0
575	20250226	090100	134000	26800	26800	26800	26800	0
576	20250226	090000	134000	26800	26800	26800	26800	5