KissMeData/217950/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	204700	4214800	27600	27600	27600	27600	38
3	20250214	204600	4214800	27600	27600	27600	27600	0
4	20250214	204500	4214800	27600	27600	27600	27600	0
5	20250214	204400	4214800	27600	27600	27600	27600	0
6	20250214	204300	4214800	27600	27600	27600	27600	0
7	20250214	204200	4214800	27600	27600	27600	27600	0
8	20250214	204100	4214800	27600	27600	27600	27600	0
9	20250214	204000	4214800	27600	27600	27600	27600	0
10	20250214	203900	4214800	27600	27600	27600	27600	0
11	20250214	203800	4214800	27600	27600	27600	27600	0
12	20250214	203700	4214800	27600	27600	27600	27600	0
13	20250214	203600	4214800	27600	27600	27600	27600	0
14	20250214	203500	4214800	27600	27600	27600	27600	0
15	20250214	203400	4214800	27600	27600	27600	27600	0
16	20250214	203300	4214800	27600	27600	27600	27600	0
17	20250214	203200	4214800	27600	27600	27600	27600	0
18	20250214	203100	4214800	27600	27600	27600	27600	0
19	20250214	203000	4214800	27600	27600	27600	27600	0
20	20250214	202900	4214800	27600	27600	27600	27600	0
21	20250214	202800	4214800	27600	27600	27600	27600	0
22	20250214	202700	4214800	27600	27600	27600	27600	0
23	20250214	202600	4214800	27600	27600	27600	27600	0
24	20250214	202500	4214800	27600	27600	27600	27600	0
25	20250214	202400	4214800	27600	27600	27600	27600	0
26	20250214	202300	4214800	27600	27600	27600	27600	0
27	20250214	202200	4214800	27600	27600	27600	27600	0
28	20250214	202100	4214800	27600	27600	27600	27600	0
29	20250214	202000	4214800	27600	27600	27600	27600	0
30	20250214	201900	4214800	27600	27600	27600	27600	0
31	20250214	201800	4214800	27600	27600	27600	27600	0
32	20250214	201700	4214800	27600	27600	27600	27600	38
33	20250214	201600	4214800	27600	27600	27600	27600	0
34	20250214	201500	4214800	27600	27600	27600	27600	0
35	20250214	201400	4214800	27600	27600	27600	27600	0
36	20250214	201300	4214800	27600	27600	27600	27600	0
37	20250214	201200	4214800	27600	27600	27600	27600	0
38	20250214	201100	4214800	27600	27600	27600	27600	0
39	20250214	201000	4214800	27600	27600	27600	27600	0
40	20250214	200900	4214800	27600	27600	27600	27600	0
41	20250214	200800	4214800	27600	27600	27600	27600	0
42	20250214	200700	4214800	27600	27600	27600	27600	0
43	20250214	200600	4214800	27600	27600	27600	27600	0
44	20250214	200500	4214800	27600	27600	27600	27600	0
45	20250214	200400	4214800	27600	27600	27600	27600	0
46	20250214	200300	4214800	27600	27600	27600	27600	0
47	20250214	200200	4214800	27600	27600	27600	27600	0
48	20250214	200100	4214800	27600	27600	27600	27600	0
49	20250214	200000	4214800	27600	27600	27600	27600	0
50	20250214	195900	4214800	27600	27600	27600	27600	0
51	20250214	195800	4214800	27600	27600	27600	27600	0
52	20250214	195700	4214800	27600	27600	27600	27600	0
53	20250214	195600	4214800	27600	27600	27600	27600	0
54	20250214	195500	4214800	27600	27600	27600	27600	0
55	20250214	195400	4214800	27600	27600	27600	27600	0
56	20250214	195300	4214800	27600	27600	27600	27600	0
57	20250214	195200	4214800	27600	27600	27600	27600	0
58	20250214	195100	4214800	27600	27600	27600	27600	0
59	20250214	195000	4214800	27600	27600	27600	27600	0
60	20250214	194900	4214800	27600	27600	27600	27600	0
61	20250214	194800	4214800	27600	27600	27600	27600	0
62	20250214	194700	4214800	27600	27600	27600	27600	38
63	20250214	194600	4214800	27600	27600	27600	27600	0
64	20250214	194500	4214800	27600	27600	27600	27600	0
65	20250214	194400	4214800	27600	27600	27600	27600	0
66	20250214	194300	4214800	27600	27600	27600	27600	0
67	20250214	194200	4214800	27600	27600	27600	27600	0
68	20250214	194100	4214800	27600	27600	27600	27600	0
69	20250214	194000	4214800	27600	27600	27600	27600	0
70	20250214	193900	4214800	27600	27600	27600	27600	0
71	20250214	193800	4214800	27600	27600	27600	27600	0
72	20250214	193700	4214800	27600	27600	27600	27600	0
73	20250214	193600	4214800	27600	27600	27600	27600	0
74	20250214	193500	4214800	27600	27600	27600	27600	0
75	20250214	193400	4214800	27600	27600	27600	27600	0
76	20250214	193300	4214800	27600	27600	27600	27600	0
77	20250214	193200	4214800	27600	27600	27600	27600	0
78	20250214	193100	4214800	27600	27600	27600	27600	0
79	20250214	193000	4214800	27600	27600	27600	27600	0
80	20250214	192900	4214800	27600	27600	27600	27600	0
81	20250214	192800	4214800	27600	27600	27600	27600	0
82	20250214	192700	4214800	27600	27600	27600	27600	0
83	20250214	192600	4214800	27600	27600	27600	27600	0
84	20250214	192500	4214800	27600	27600	27600	27600	0
85	20250214	192400	4214800	27600	27600	27600	27600	0
86	20250214	192300	4214800	27600	27600	27600	27600	0
87	20250214	192200	4214800	27600	27600	27600	27600	0
88	20250214	192100	4214800	27600	27600	27600	27600	0
89	20250214	192000	4214800	27600	27600	27600	27600	0
90	20250214	191900	4214800	27600	27600	27600	27600	0
91	20250214	191800	4214800	27600	27600	27600	27600	0
92	20250214	191700	4214800	27600	27600	27600	27600	38
93	20250214	191600	4214800	27600	27600	27600	27600	0
94	20250214	191500	4214800	27600	27600	27600	27600	0
95	20250214	191400	4214800	27600	27600	27600	27600	0
96	20250214	191300	4214800	27600	27600	27600	27600	0
97	20250214	191200	4214800	27600	27600	27600	27600	0
98	20250214	191100	4214800	27600	27600	27600	27600	0
99	20250214	191000	4214800	27600	27600	27600	27600	0
100	20250214	190900	4214800	27600	27600	27600	27600	0
101	20250214	190800	4214800	27600	27600	27600	27600	0
102	20250214	190700	4214800	27600	27600	27600	27600	0
103	20250214	190600	4214800	27600	27600	27600	27600	0
104	20250214	190500	4214800	27600	27600	27600	27600	0
105	20250214	190400	4214800	27600	27600	27600	27600	0
106	20250214	190300	4214800	27600	27600	27600	27600	0
107	20250214	190200	4214800	27600	27600	27600	27600	0
108	20250214	190100	4214800	27600	27600	27600	27600	0
109	20250214	190000	4214800	27600	27600	27600	27600	0
110	20250214	185900	4214800	27600	27600	27600	27600	0
111	20250214	185800	4214800	27600	27600	27600	27600	0
112	20250214	185700	4214800	27600	27600	27600	27600	0
113	20250214	185600	4214800	27600	27600	27600	27600	0
114	20250214	185500	4214800	27600	27600	27600	27600	0
115	20250214	185400	4214800	27600	27600	27600	27600	0
116	20250214	185300	4214800	27600	27600	27600	27600	0
117	20250214	185200	4214800	27600	27600	27600	27600	0
118	20250214	185100	4214800	27600	27600	27600	27600	0
119	20250214	185000	4214800	27600	27600	27600	27600	0
120	20250214	184900	4214800	27600	27600	27600	27600	0
121	20250214	184800	4214800	27600	27600	27600	27600	0
122	20250214	184700	4214800	27600	27600	27600	27600	38
123	20250214	184600	4214800	27600	27600	27600	27600	0
124	20250214	184500	4214800	27600	27600	27600	27600	0
125	20250214	184400	4214800	27600	27600	27600	27600	0
126	20250214	184300	4214800	27600	27600	27600	27600	0
127	20250214	184200	4214800	27600	27600	27600	27600	0
128	20250214	184100	4214800	27600	27600	27600	27600	0
129	20250214	184000	4214800	27600	27600	27600	27600	0
130	20250214	183900	4214800	27600	27600	27600	27600	0
131	20250214	183800	4214800	27600	27600	27600	27600	0
132	20250214	183700	4214800	27600	27600	27600	27600	0
133	20250214	183600	4214800	27600	27600	27600	27600	0
134	20250214	183500	4214800	27600	27600	27600	27600	0
135	20250214	183400	4214800	27600	27600	27600	27600	0
136	20250214	183300	4214800	27600	27600	27600	27600	0
137	20250214	183200	4214800	27600	27600	27600	27600	0
138	20250214	183100	4214800	27600	27600	27600	27600	0
139	20250214	183000	4214800	27600	27600	27600	27600	0
140	20250214	182900	4214800	27600	27600	27600	27600	0
141	20250214	182800	4214800	27600	27600	27600	27600	0
142	20250214	182700	4214800	27600	27600	27600	27600	0
143	20250214	182600	4214800	27600	27600	27600	27600	0
144	20250214	182500	4214800	27600	27600	27600	27600	0
145	20250214	182400	4214800	27600	27600	27600	27600	0
146	20250214	182300	4214800	27600	27600	27600	27600	0
147	20250214	182200	4214800	27600	27600	27600	27600	0
148	20250214	182100	4214800	27600	27600	27600	27600	0
149	20250214	182000	4214800	27600	27600	27600	27600	0
150	20250214	181900	4214800	27600	27600	27600	27600	0
151	20250214	181800	4214800	27600	27600	27600	27600	0
152	20250214	181700	4214800	27600	27600	27600	27600	38
153	20250214	181600	4214800	27600	27600	27600	27600	0
154	20250214	181500	4214800	27600	27600	27600	27600	0
155	20250214	181400	4214800	27600	27600	27600	27600	0
156	20250214	181300	4214800	27600	27600	27600	27600	0
157	20250214	181200	4214800	27600	27600	27600	27600	0
158	20250214	181100	4214800	27600	27600	27600	27600	0
159	20250214	181000	4214800	27600	27600	27600	27600	0
160	20250214	180900	4214800	27600	27600	27600	27600	0
161	20250214	180800	4214800	27600	27600	27600	27600	0
162	20250214	180700	4214800	27600	27600	27600	27600	0
163	20250214	180600	4214800	27600	27600	27600	27600	0
164	20250214	180500	4214800	27600	27600	27600	27600	0
165	20250214	180400	4214800	27600	27600	27600	27600	0
166	20250214	180300	4214800	27600	27600	27600	27600	0
167	20250214	180200	4214800	27600	27600	27600	27600	0
168	20250214	180100	4214800	27600	27600	27600	27600	0
169	20250214	180000	4214800	27600	27600	27600	27600	0
170	20250214	175900	4214800	27600	27600	27600	27600	0
171	20250214	175800	4214800	27600	27600	27600	27600	0
172	20250214	175700	4214800	27600	27600	27600	27600	0
173	20250214	175600	4214800	27600	27600	27600	27600	0
174	20250214	175500	4214800	27600	27600	27600	27600	0
175	20250214	175400	4214800	27600	27600	27600	27600	0
176	20250214	175300	4214800	27600	27600	27600	27600	0
177	20250214	175200	4214800	27600	27600	27600	27600	0
178	20250214	175100	4214800	27600	27600	27600	27600	0
179	20250214	175000	4214800	27600	27600	27600	27600	0
180	20250214	174900	4214800	27600	27600	27600	27600	0
181	20250214	174800	4214800	27600	27600	27600	27600	0
182	20250214	174700	4214800	27600	27600	27600	27600	38
183	20250214	174600	4214800	27600	27600	27600	27600	0
184	20250214	174500	4214800	27600	27600	27600	27600	0
185	20250214	174400	4214800	27600	27600	27600	27600	0
186	20250214	174300	4214800	27600	27600	27600	27600	0
187	20250214	174200	4214800	27600	27600	27600	27600	0
188	20250214	174100	4214800	27600	27600	27600	27600	0
189	20250214	174000	4214800	27600	27600	27600	27600	0
190	20250214	173900	4214800	27600	27600	27600	27600	0
191	20250214	173800	4214800	27600	27600	27600	27600	0
192	20250214	173700	4214800	27600	27600	27600	27600	0
193	20250214	173600	4214800	27600	27600	27600	27600	0
194	20250214	173500	4214800	27600	27600	27600	27600	0
195	20250214	173400	4214800	27600	27600	27600	27600	0
196	20250214	173300	4214800	27600	27600	27600	27600	0
197	20250214	173200	4214800	27600	27600	27600	27600	0
198	20250214	173100	4214800	27600	27600	27600	27600	0
199	20250214	173000	4214800	27600	27600	27600	27600	0
200	20250214	172900	4214800	27600	27600	27600	27600	0
201	20250214	172800	4214800	27600	27600	27600	27600	0
202	20250214	172700	4214800	27600	27600	27600	27600	0
203	20250214	172600	4214800	27600	27600	27600	27600	0
204	20250214	172500	4214800	27600	27600	27600	27600	0
205	20250214	172400	4214800	27600	27600	27600	27600	0
206	20250214	172300	4214800	27600	27600	27600	27600	0
207	20250214	172200	4214800	27600	27600	27600	27600	0
208	20250214	172100	4214800	27600	27600	27600	27600	0
209	20250214	172000	4214800	27600	27600	27600	27600	0
210	20250214	171900	4214800	27600	27600	27600	27600	0
211	20250214	171800	4214800	27600	27600	27600	27600	0
212	20250214	171700	4214800	27600	27600	27600	27600	38
213	20250214	171600	4214800	27600	27600	27600	27600	0
214	20250214	171500	4214800	27600	27600	27600	27600	0
215	20250214	171400	4214800	27600	27600	27600	27600	0
216	20250214	171300	4214800	27600	27600	27600	27600	0
217	20250214	171200	4214800	27600	27600	27600	27600	0
218	20250214	171100	4214800	27600	27600	27600	27600	0
219	20250214	171000	4214800	27600	27600	27600	27600	0
220	20250214	170900	4214800	27600	27600	27600	27600	0
221	20250214	170800	4214800	27600	27600	27600	27600	0
222	20250214	170700	4214800	27600	27600	27600	27600	0
223	20250214	170600	4214800	27600	27600	27600	27600	0
224	20250214	170500	4214800	27600	27600	27600	27600	0
225	20250214	170400	4214800	27600	27600	27600	27600	0
226	20250214	170300	4214800	27600	27600	27600	27600	0
227	20250214	170200	4214800	27600	27600	27600	27600	0
228	20250214	170100	4214800	27600	27600	27600	27600	0
229	20250214	170000	4214800	27600	27600	27600	27600	0
230	20250214	165900	4214800	27600	27600	27600	27600	0
231	20250214	165800	4214800	27600	27600	27600	27600	0
232	20250214	165700	4214800	27600	27600	27600	27600	0
233	20250214	165600	4214800	27600	27600	27600	27600	0
234	20250214	165500	4214800	27600	27600	27600	27600	0
235	20250214	165400	4214800	27600	27600	27600	27600	0
236	20250214	165300	4214800	27600	27600	27600	27600	0
237	20250214	165200	4214800	27600	27600	27600	27600	0
238	20250214	165100	4214800	27600	27600	27600	27600	0
239	20250214	165000	4214800	27600	27600	27600	27600	0
240	20250214	164900	4214800	27600	27600	27600	27600	0
241	20250214	164800	4214800	27600	27600	27600	27600	0
242	20250214	164700	4214800	27600	27600	27600	27600	38
243	20250214	164600	4214800	27600	27600	27600	27600	0
244	20250214	164500	4214800	27600	27600	27600	27600	0
245	20250214	164400	4214800	27600	27600	27600	27600	0
246	20250214	164300	4214800	27600	27600	27600	27600	0
247	20250214	164200	4214800	27600	27600	27600	27600	0
248	20250214	164100	4214800	27600	27600	27600	27600	0
249	20250214	164000	4214800	27600	27600	27600	27600	0
250	20250214	163900	4214800	27600	27600	27600	27600	0
251	20250214	163800	4214800	27600	27600	27600	27600	0
252	20250214	163700	4214800	27600	27600	27600	27600	0
253	20250214	163600	4214800	27600	27600	27600	27600	0
254	20250214	163500	4214800	27600	27600	27600	27600	0
255	20250214	163400	4214800	27600	27600	27600	27600	0
256	20250214	163300	4214800	27600	27600	27600	27600	0
257	20250214	163200	4214800	27600	27600	27600	27600	0
258	20250214	163100	4214800	27600	27600	27600	27600	0
259	20250214	163000	4214800	27600	27600	27600	27600	0
260	20250214	162900	4214800	27600	27600	27600	27600	0
261	20250214	162800	4214800	27600	27600	27600	27600	0
262	20250214	162700	4214800	27600	27600	27600	27600	0
263	20250214	162600	4214800	27600	27600	27600	27600	0
264	20250214	162500	4214800	27600	27600	27600	27600	0
265	20250214	162400	4214800	27600	27600	27600	27600	0
266	20250214	162300	4214800	27600	27600	27600	27600	0
267	20250214	162200	4214800	27600	27600	27600	27600	0
268	20250214	162100	4214800	27600	27600	27600	27600	0
269	20250214	162000	4214800	27600	27600	27600	27600	0
270	20250214	161900	4214800	27600	27600	27600	27600	0
271	20250214	161800	4214800	27600	27600	27600	27600	0
272	20250214	161700	4214800	27600	27600	27600	27600	38
273	20250214	161600	4214800	27600	27600	27600	27600	0
274	20250214	161500	4214800	27600	27600	27600	27600	0
275	20250214	161400	4214800	27600	27600	27600	27600	0
276	20250214	161300	4214800	27600	27600	27600	27600	0
277	20250214	161200	4214800	27600	27600	27600	27600	0
278	20250214	161100	4214800	27600	27600	27600	27600	0
279	20250214	161000	4214800	27600	27600	27600	27600	0
280	20250214	160900	4214800	27600	27600	27600	27600	0
281	20250214	160800	4214800	27600	27600	27600	27600	0
282	20250214	160700	4214800	27600	27600	27600	27600	0
283	20250214	160600	4214800	27600	27600	27600	27600	0
284	20250214	160500	4214800	27600	27600	27600	27600	0
285	20250214	160400	4214800	27600	27600	27600	27600	0
286	20250214	160300	4214800	27600	27600	27600	27600	0
287	20250214	160200	4214800	27600	27600	27600	27600	0
288	20250214	160100	4214800	27600	27600	27600	27600	0
289	20250214	160000	4214800	27600	27600	27600	27600	0
290	20250214	155900	4214800	27600	27600	27600	27600	0
291	20250214	155800	4214800	27600	27600	27600	27600	0
292	20250214	155700	4214800	27600	27600	27600	27600	0
293	20250214	155600	4214800	27600	27600	27600	27600	0
294	20250214	155500	4214800	27600	27600	27600	27600	0
295	20250214	155400	4214800	27600	27600	27600	27600	0
296	20250214	155300	4214800	27600	27600	27600	27600	0
297	20250214	155200	4214800	27600	27600	27600	27600	0
298	20250214	155100	4214800	27600	27600	27600	27600	0
299	20250214	155000	4214800	27600	27600	27600	27600	0
300	20250214	154900	4214800	27600	27600	27600	27600	0
301	20250214	154800	4214800	27600	27600	27600	27600	0
302	20250214	154700	4214800	27600	27600	27600	27600	38
303	20250214	154600	4214800	27600	27600	27600	27600	0
304	20250214	154500	4214800	27600	27600	27600	27600	0
305	20250214	154400	4214800	27600	27600	27600	27600	0
306	20250214	154300	4214800	27600	27600	27600	27600	0
307	20250214	154200	4214800	27600	27600	27600	27600	0
308	20250214	154100	4214800	27600	27600	27600	27600	0
309	20250214	154000	4214800	27600	27600	27600	27600	0
310	20250214	153900	4214800	27600	27600	27600	27600	0
311	20250214	153800	4214800	27600	27600	27600	27600	0
312	20250214	153700	4214800	27600	27600	27600	27600	0
313	20250214	153600	4214800	27600	27600	27600	27600	0
314	20250214	153500	4214800	27600	27600	27600	27600	0
315	20250214	153400	4214800	27600	27600	27600	27600	0
316	20250214	153300	4214800	27600	27600	27600	27600	0
317	20250214	153200	4214800	27600	27600	27600	27600	0
318	20250214	153100	4214800	27600	27600	27600	27600	0
319	20250214	153000	4214800	27600	27600	27600	27600	0
320	20250214	152900	4214800	27600	27600	27600	27600	0
321	20250214	152800	4214800	27600	27600	27600	27600	0
322	20250214	152700	4214800	27600	27600	27600	27600	0
323	20250214	152600	4214800	27600	27600	27600	27600	0
324	20250214	152500	4214800	27600	27600	27600	27600	0
325	20250214	152400	4214800	27600	27600	27600	27600	0
326	20250214	152300	4214800	27600	27600	27600	27600	0
327	20250214	152200	4214800	27600	27600	27600	27600	0
328	20250214	152100	4214800	27600	27600	27600	27600	0
329	20250214	152000	4214800	27600	27600	27600	27600	0
330	20250214	151900	4214800	27600	27600	27600	27600	0
331	20250214	151800	4214800	27600	27600	27600	27600	0
332	20250214	151700	4214800	27600	27600	27600	27600	0
333	20250214	151600	4214800	27600	27600	27600	27600	0
334	20250214	151500	4214800	27600	27600	27600	27600	0
335	20250214	151400	4214800	27600	27600	27600	27600	0
336	20250214	151300	4214800	27600	27600	27600	27600	0
337	20250214	151200	4214800	27600	27600	27600	27600	0
338	20250214	151100	4214800	27600	27600	27600	27600	0
339	20250214	151000	4214800	27600	27600	27600	27600	0
340	20250214	150900	4214800	27600	27600	27600	27600	0
341	20250214	150800	4214800	27600	27600	27600	27600	0
342	20250214	150700	4214800	27600	27600	27600	27600	38
343	20250214	150600	3166000	27600	27600	27600	27600	0
344	20250214	150500	3166000	27600	27600	27600	27600	0
345	20250214	150400	3166000	27600	27600	27600	27600	0
346	20250214	150300	3166000	27600	27600	27600	27600	0
347	20250214	150200	3166000	27600	27600	27600	27600	1
348	20250214	150100	3138400	27500	27500	27500	27500	0
349	20250214	150000	3138400	27500	27500	27500	27500	0
350	20250214	145900	3138400	27500	27500	27500	27500	0
351	20250214	145800	3138400	27500	27500	27500	27500	0
352	20250214	145700	3138400	27500	27500	27500	27500	0
353	20250214	145600	3138400	27500	27500	27500	27500	0
354	20250214	145500	3138400	27500	27500	27500	27500	0
355	20250214	145400	3138400	27500	27500	27500	27500	0
356	20250214	145300	3138400	27500	27500	27500	27500	0
357	20250214	145200	3138400	27500	27500	27500	27500	0
358	20250214	145100	3138400	27500	27500	27500	27500	0
359	20250214	145000	3138400	27500	27500	27500	27500	0
360	20250214	144900	3138400	27500	27500	27500	27500	0
361	20250214	144800	3138400	27500	27500	27500	27500	0
362	20250214	144700	3138400	27500	27500	27500	27500	0
363	20250214	144600	3138400	27500	27500	27500	27500	0
364	20250214	144500	3138400	27500	27500	27500	27500	0
365	20250214	144400	3138400	27500	27500	27500	27500	0
366	20250214	144300	3138400	27500	27500	27500	27500	0
367	20250214	144200	3138400	27500	27500	27500	27500	0
368	20250214	144100	3138400	27500	27500	27500	27500	0
369	20250214	144000	3138400	27500	27500	27500	27500	0
370	20250214	143900	3138400	27500	27500	27500	27500	0
371	20250214	143800	3138400	27500	27500	27500	27500	0
372	20250214	143700	3138400	27500	27500	27500	27500	0
373	20250214	143600	3138400	27500	27500	27500	27500	0
374	20250214	143500	3138400	27500	27500	27500	27500	0
375	20250214	143400	3138400	27500	27500	27500	27500	0
376	20250214	143300	3138400	27500	27500	27500	27500	0
377	20250214	143200	3138400	27500	27500	27500	27500	0
378	20250214	143100	3138400	27500	27500	27500	27500	0
379	20250214	143000	3138400	27500	27500	27500	27500	0
380	20250214	142900	3138400	27500	27500	27500	27500	0
381	20250214	142800	3138400	27500	27500	27500	27500	0
382	20250214	142700	3138400	27500	27500	27500	27500	0
383	20250214	142600	3138400	27500	27500	27500	27500	0
384	20250214	142500	3138400	27500	27500	27500	27500	0
385	20250214	142400	3138400	27500	27500	27500	27500	0
386	20250214	142300	3138400	27500	27500	27500	27500	0
387	20250214	142200	3138400	27500	27500	27500	27500	0
388	20250214	142100	3138400	27500	27500	27500	27500	0
389	20250214	142000	3138400	27500	27500	27500	27500	0
390	20250214	141900	3138400	27500	27500	27500	27500	0
391	20250214	141800	3138400	27500	27500	27500	27500	0
392	20250214	141700	3138400	27500	27500	27500	27500	0
393	20250214	141600	3138400	27500	27500	27500	27500	0
394	20250214	141500	3138400	27500	27500	27500	27500	0
395	20250214	141400	3138400	27500	27500	27500	27500	15
396	20250214	141300	2725900	27600	27600	27600	27600	0
397	20250214	141200	2725900	27600	27600	27600	27600	0
398	20250214	141100	2725900	27600	27600	27600	27600	0
399	20250214	141000	2725900	27600	27600	27600	27600	0
400	20250214	140900	2725900	27600	27600	27600	27600	0
401	20250214	140800	2725900	27600	27600	27600	27600	0
402	20250214	140700	2725900	27600	27600	27600	27600	0
403	20250214	140600	2725900	27600	27600	27600	27600	0
404	20250214	140500	2725900	27600	27600	27600	27600	0
405	20250214	140400	2725900	27600	27600	27600	27600	0
406	20250214	140300	2725900	27600	27600	27600	27600	0
407	20250214	140200	2725900	27600	27600	27600	27600	0
408	20250214	140100	2725900	27600	27600	27600	27600	0
409	20250214	140000	2725900	27600	27600	27600	27600	0
410	20250214	135900	2725900	27600	27600	27600	27600	0
411	20250214	135800	2725900	27600	27600	27600	27600	0
412	20250214	135700	2725900	27600	27600	27600	27600	0
413	20250214	135600	2725900	27600	27600	27600	27600	0
414	20250214	135500	2725900	27600	27600	27600	27600	0
415	20250214	135400	2725900	27600	27600	27600	27600	0
416	20250214	135300	2725900	27600	27600	27600	27600	0
417	20250214	135200	2725900	27600	27600	27600	27600	0
418	20250214	135100	2725900	27600	27600	27600	27600	0
419	20250214	135000	2725900	27600	27600	27600	27600	0
420	20250214	134900	2725900	27600	27600	27600	27600	0
421	20250214	134800	2725900	27600	27600	27600	27600	0
422	20250214	134700	2725900	27600	27600	27600	27600	0
423	20250214	134600	2725900	27600	27600	27600	27600	0
424	20250214	134500	2725900	27600	27600	27600	27600	0
425	20250214	134400	2725900	27600	27600	27600	27600	0
426	20250214	134300	2725900	27600	27600	27600	27600	0
427	20250214	134200	2725900	27600	27600	27600	27600	0
428	20250214	134100	2725900	27600	27600	27600	27600	0
429	20250214	134000	2725900	27600	27600	27600	27600	0
430	20250214	133900	2725900	27600	27600	27600	27600	0
431	20250214	133800	2725900	27600	27600	27600	27600	0
432	20250214	133700	2725900	27600	27600	27600	27600	0
433	20250214	133600	2725900	27600	27600	27600	27600	0
434	20250214	133500	2725900	27600	27600	27600	27600	0
435	20250214	133400	2725900	27600	27600	27600	27600	0
436	20250214	133300	2725900	27600	27600	27600	27600	0
437	20250214	133200	2725900	27600	27600	27600	27600	0
438	20250214	133100	2725900	27600	27600	27600	27600	0
439	20250214	133000	2725900	27600	27600	27600	27600	0
440	20250214	132900	2725900	27600	27600	27600	27600	0
441	20250214	132800	2725900	27600	27600	27600	27600	0
442	20250214	132700	2725900	27600	27600	27600	27600	0
443	20250214	132600	2725900	27600	27600	27600	27600	0
444	20250214	132500	2725900	27600	27600	27600	27600	0
445	20250214	132400	2725900	27600	27600	27600	27600	0
446	20250214	132300	2725900	27600	27600	27600	27600	0
447	20250214	132200	2725900	27600	27600	27600	27600	0
448	20250214	132100	2725900	27600	27600	27600	27600	0
449	20250214	132000	2725900	27600	27600	27600	27600	0
450	20250214	131900	2725900	27600	27600	27600	27600	0
451	20250214	131800	2725900	27600	27600	27600	27600	0
452	20250214	131700	2725900	27600	27600	27600	27600	0
453	20250214	131600	2725900	27600	27600	27600	27600	0
454	20250214	131500	2725900	27600	27600	27600	27600	0
455	20250214	131400	2725900	27600	27600	27600	27600	0
456	20250214	131300	2725900	27600	27600	27600	27600	0
457	20250214	131200	2725900	27600	27600	27600	27600	0
458	20250214	131100	2725900	27600	27600	27600	27600	0
459	20250214	131000	2725900	27600	27600	27600	27600	0
460	20250214	130900	2725900	27600	27600	27600	27600	0
461	20250214	130800	2725900	27600	27600	27600	27600	0
462	20250214	130700	2725900	27600	27600	27600	27600	0
463	20250214	130600	2725900	27600	27600	27600	27600	0
464	20250214	130500	2725900	27600	27600	27600	27600	0
465	20250214	130400	2725900	27600	27600	27600	27600	0
466	20250214	130300	2725900	27600	27600	27600	27600	0
467	20250214	130200	2725900	27600	27600	27600	27600	0
468	20250214	130100	2725900	27600	27600	27600	27600	0
469	20250214	130000	2725900	27600	27600	27600	27600	0
470	20250214	125900	2725900	27600	27600	27600	27600	0
471	20250214	125800	2725900	27600	27600	27600	27600	0
472	20250214	125700	2725900	27600	27600	27600	27600	0
473	20250214	125600	2725900	27600	27600	27600	27600	0
474	20250214	125500	2725900	27600	27600	27600	27600	0
475	20250214	125400	2725900	27600	27600	27600	27600	0
476	20250214	125300	2725900	27600	27600	27600	27600	0
477	20250214	125200	2725900	27600	27600	27600	27600	0
478	20250214	125100	2725900	27600	27600	27600	27600	0
479	20250214	125000	2725900	27600	27600	27600	27600	0
480	20250214	124900	2725900	27600	27600	27600	27600	0
481	20250214	124800	2725900	27600	27600	27600	27600	0
482	20250214	124700	2725900	27600	27600	27600	27600	0
483	20250214	124600	2725900	27600	27600	27600	27600	0
484	20250214	124500	2725900	27600	27600	27600	27600	0
485	20250214	124400	2725900	27600	27600	27600	27600	0
486	20250214	124300	2725900	27600	27600	27600	27600	0
487	20250214	124200	2725900	27600	27600	27600	27600	0
488	20250214	124100	2725900	27600	27600	27600	27600	1
489	20250214	124000	2698300	27600	27600	27600	27600	0
490	20250214	123900	2698300	27600	27600	27600	27600	0
491	20250214	123800	2698300	27600	27600	27600	27600	0
492	20250214	123700	2698300	27600	27600	27600	27600	0
493	20250214	123600	2698300	27600	27600	27600	27600	0
494	20250214	123500	2698300	27600	27600	27600	27600	0
495	20250214	123400	2698300	27600	27600	27600	27600	0
496	20250214	123300	2698300	27600	27600	27600	27600	0
497	20250214	123200	2698300	27600	27600	27600	27600	0
498	20250214	123100	2698300	27600	27600	27600	27600	0
499	20250214	123000	2698300	27600	27600	27600	27600	0
500	20250214	122900	2698300	27600	27600	27600	27600	0
501	20250214	122800	2698300	27600	27600	27600	27600	0
502	20250214	122700	2698300	27600	27600	27600	27600	0
503	20250214	122600	2698300	27600	27600	27600	27600	0
504	20250214	122500	2698300	27600	27600	27600	27600	0
505	20250214	122400	2698300	27600	27600	27600	27600	0
506	20250214	122300	2698300	27600	27600	27600	27600	0
507	20250214	122200	2698300	27600	27600	27600	27600	0
508	20250214	122100	2698300	27600	27600	27600	27600	0
509	20250214	122000	2698300	27600	27600	27600	27600	0
510	20250214	121900	2698300	27600	27600	27600	27600	0
511	20250214	121800	2698300	27600	27600	27600	27600	0
512	20250214	121700	2698300	27600	27600	27600	27600	0
513	20250214	121600	2698300	27600	27600	27600	27600	0
514	20250214	121500	2698300	27600	27600	27600	27600	0
515	20250214	121400	2698300	27600	27600	27600	27600	0
516	20250214	121300	2698300	27600	27600	27600	27600	0
517	20250214	121200	2698300	27600	27600	27600	27600	0
518	20250214	121100	2698300	27600	27600	27600	27600	0
519	20250214	121000	2698300	27600	27600	27600	27600	0
520	20250214	120900	2698300	27600	27600	27600	27600	0
521	20250214	120800	2698300	27600	27600	27600	27600	0
522	20250214	120700	2698300	27600	27600	27600	27600	0
523	20250214	120600	2698300	27600	27600	27600	27600	0
524	20250214	120500	2698300	27600	27600	27600	27600	0
525	20250214	120400	2698300	27600	27600	27600	27600	0
526	20250214	120300	2698300	27600	27600	27600	27600	0
527	20250214	120200	2698300	27600	27600	27600	27600	0
528	20250214	120100	2698300	27600	27600	27600	27600	0
529	20250214	120000	2698300	27600	27600	27600	27600	0
530	20250214	115900	2698300	27600	27600	27600	27600	0
531	20250214	115800	2698300	27600	27600	27600	27600	0
532	20250214	115700	2698300	27600	27600	27600	27600	0
533	20250214	115600	2698300	27600	27600	27600	27600	0
534	20250214	115500	2698300	27600	27600	27600	27600	0
535	20250214	115400	2698300	27600	27600	27600	27600	0
536	20250214	115300	2698300	27600	27600	27600	27600	0
537	20250214	115200	2698300	27600	27600	27600	27600	0
538	20250214	115100	2698300	27600	27600	27600	27600	0
539	20250214	115000	2698300	27600	27600	27600	27600	0
540	20250214	114900	2698300	27600	27600	27600	27600	0
541	20250214	114800	2698300	27600	27600	27600	27600	0
542	20250214	114700	2698300	27600	27600	27600	27600	0
543	20250214	114600	2698300	27600	27600	27600	27600	0
544	20250214	114500	2698300	27600	27600	27600	27600	0
545	20250214	114400	2698300	27600	27600	27600	27600	0
546	20250214	114300	2698300	27600	27600	27600	27600	0
547	20250214	114200	2698300	27600	27600	27600	27600	0
548	20250214	114100	2698300	27600	27600	27600	27600	0
549	20250214	114000	2698300	27600	27600	27600	27600	0
550	20250214	113900	2698300	27600	27600	27600	27600	0
551	20250214	113800	2698300	27600	27600	27600	27600	0
552	20250214	113700	2698300	27600	27600	27600	27600	0
553	20250214	113600	2698300	27600	27600	27600	27600	35
554	20250214	113500	1732300	27600	27600	27600	27600	0
555	20250214	113400	1732300	27600	27600	27600	27600	0
556	20250214	113300	1732300	27600	27600	27600	27600	0
557	20250214	113200	1732300	27600	27600	27600	27600	0
558	20250214	113100	1732300	27600	27600	27600	27600	0
559	20250214	113000	1732300	27600	27600	27600	27600	0
560	20250214	112900	1732300	27600	27600	27600	27600	0
561	20250214	112800	1732300	27600	27600	27600	27600	0
562	20250214	112700	1732300	27600	27600	27600	27600	0
563	20250214	112600	1732300	27600	27600	27600	27600	0
564	20250214	112500	1732300	27600	27600	27600	27600	0
565	20250214	112400	1732300	27600	27600	27600	27600	0
566	20250214	112300	1732300	27600	27600	27600	27600	0
567	20250214	112200	1732300	27600	27600	27600	27600	0
568	20250214	112100	1732300	27600	27600	27600	27600	0
569	20250214	112000	1732300	27600	27600	27600	27600	0
570	20250214	111900	1732300	27600	27600	27600	27600	3
571	20250214	111800	1649500	27500	27500	27500	27500	0
572	20250214	111700	1649500	27500	27500	27500	27500	0
573	20250214	111600	1649500	27500	27500	27500	27500	0
574	20250214	111500	1649500	27500	27500	27500	27500	0
575	20250214	111400	1649500	27500	27500	27500	27500	0
576	20250214	111300	1649500	27500	27500	27500	27500	0
577	20250214	111200	1649500	27500	27500	27500	27500	0
578	20250214	111100	1649500	27500	27500	27500	27500	0
579	20250214	111000	1649500	27500	27500	27500	27500	0
580	20250214	110900	1649500	27500	27500	27500	27500	0
581	20250214	110800	1649500	27500	27500	27500	27500	0
582	20250214	110700	1649500	27500	27500	27500	27500	0
583	20250214	110600	1649500	27500	27500	27500	27500	0
584	20250214	110500	1649500	27500	27500	27500	27500	0
585	20250214	110400	1649500	27500	27500	27500	27500	0
586	20250214	110300	1649500	27500	27500	27500	27500	0
587	20250214	110200	1649500	27500	27500	27500	27500	50
588	20250214	110100	274500	27450	27450	27450	27450	0
589	20250214	110000	274500	27450	27450	27450	27450	0
590	20250214	105900	274500	27450	27450	27450	27450	0
591	20250214	105800	274500	27450	27450	27450	27450	0
592	20250214	105700	274500	27450	27450	27450	27450	0
593	20250214	105600	274500	27450	27450	27450	27450	0
594	20250214	105500	274500	27450	27450	27450	27450	0
595	20250214	105400	274500	27450	27450	27450	27450	0
596	20250214	105300	274500	27450	27450	27450	27450	0
597	20250214	105200	274500	27450	27450	27450	27450	0
598	20250214	105100	274500	27450	27450	27450	27450	0
599	20250214	105000	274500	27450	27450	27450	27450	0
600	20250214	104900	274500	27450	27450	27450	27450	0
601	20250214	104800	274500	27450	27450	27450	27450	0
602	20250214	104700	274500	27450	27450	27450	27450	0
603	20250214	104600	274500	27450	27450	27450	27450	0
604	20250214	104500	274500	27450	27450	27450	27450	0
605	20250214	104400	274500	27450	27450	27450	27450	9
606	20250214	104300	27450	27450	27450	27450	27450	0
607	20250214	104200	27450	27450	27450	27450	27450	0
608	20250214	104100	27450	27450	27450	27450	27450	0
609	20250214	104000	27450	27450	27450	27450	27450	0
610	20250214	103900	27450	27450	27450	27450	27450	0
611	20250214	103800	27450	27450	27450	27450	27450	0
612	20250214	103700	27450	27450	27450	27450	27450	0
613	20250214	103600	27450	27450	27450	27450	27450	0
614	20250214	103500	27450	27450	27450	27450	27450	0
615	20250214	103400	27450	27450	27450	27450	27450	0
616	20250214	103300	27450	27450	27450	27450	27450	0
617	20250214	103200	27450	27450	27450	27450	27450	0
618	20250214	103100	27450	27450	27450	27450	27450	0
619	20250214	103000	27450	27450	27450	27450	27450	0
620	20250214	102900	27450	27450	27450	27450	27450	1
621	20250214	102800	0	27450	27450	27450	27450	0
622	20250214	102700	0	27450	27450	27450	27450	0
623	20250214	102600	0	27450	27450	27450	27450	0
624	20250214	102500	0	27450	27450	27450	27450	0
625	20250214	102400	0	27450	27450	27450	27450	0
626	20250214	102300	0	27450	27450	27450	27450	0
627	20250214	102200	0	27450	27450	27450	27450	0
628	20250214	102100	0	27450	27450	27450	27450	0
629	20250214	102000	0	27450	27450	27450	27450	0
630	20250214	101900	0	27450	27450	27450	27450	0
631	20250214	101800	0	27450	27450	27450	27450	0
632	20250214	101700	0	27450	27450	27450	27450	0
633	20250214	101600	0	27450	27450	27450	27450	0
634	20250214	101500	0	27450	27450	27450	27450	0
635	20250214	101400	0	27450	27450	27450	27450	0
636	20250214	101300	0	27450	27450	27450	27450	0
637	20250214	101200	0	27450	27450	27450	27450	0
638	20250214	101100	0	27450	27450	27450	27450	0
639	20250214	101000	0	27450	27450	27450	27450	0
640	20250214	100900	0	27450	27450	27450	27450	0
641	20250214	100800	0	27450	27450	27450	27450	0
642	20250214	100700	0	27450	27450	27450	27450	0
643	20250214	100600	0	27450	27450	27450	27450	0
644	20250214	100500	0	27450	27450	27450	27450	0
645	20250214	100400	0	27450	27450	27450	27450	0
646	20250214	100300	0	27450	27450	27450	27450	0
647	20250214	100200	0	27450	27450	27450	27450	0
648	20250214	100100	0	27450	27450	27450	27450	0
649	20250214	100000	0	27450	27450	27450	27450	0
650	20250214	095900	0	27450	27450	27450	27450	0
651	20250214	095800	0	27450	27450	27450	27450	0
652	20250214	095700	0	27450	27450	27450	27450	0
653	20250214	095600	0	27450	27450	27450	27450	0
654	20250214	095500	0	27450	27450	27450	27450	0
655	20250214	095400	0	27450	27450	27450	27450	0
656	20250214	095300	0	27450	27450	27450	27450	0
657	20250214	095200	0	27450	27450	27450	27450	0
658	20250214	095100	0	27450	27450	27450	27450	0
659	20250214	095000	0	27450	27450	27450	27450	0
660	20250214	094900	0	27450	27450	27450	27450	0
661	20250214	094800	0	27450	27450	27450	27450	0
662	20250214	094700	0	27450	27450	27450	27450	0
663	20250214	094600	0	27450	27450	27450	27450	0
664	20250214	094500	0	27450	27450	27450	27450	0
665	20250214	094400	0	27450	27450	27450	27450	0
666	20250214	094300	0	27450	27450	27450	27450	0
667	20250214	094200	0	27450	27450	27450	27450	0
668	20250214	094100	0	27450	27450	27450	27450	0
669	20250214	094000	0	27450	27450	27450	27450	0
670	20250214	093900	0	27450	27450	27450	27450	0
671	20250214	093800	0	27450	27450	27450	27450	0
672	20250214	093700	0	27450	27450	27450	27450	0
673	20250214	093600	0	27450	27450	27450	27450	0
674	20250214	093500	0	27450	27450	27450	27450	0
675	20250214	093400	0	27450	27450	27450	27450	0
676	20250214	093300	0	27450	27450	27450	27450	0
677	20250214	093200	0	27450	27450	27450	27450	0
678	20250214	093100	0	27450	27450	27450	27450	0
679	20250214	093000	0	27450	27450	27450	27450	0
680	20250214	092900	0	27450	27450	27450	27450	0
681	20250214	092800	0	27450	27450	27450	27450	0
682	20250214	092700	0	27450	27450	27450	27450	0
683	20250214	092600	0	27450	27450	27450	27450	0
684	20250214	092500	0	27450	27450	27450	27450	0
685	20250214	092400	0	27450	27450	27450	27450	0
686	20250214	092300	0	27450	27450	27450	27450	0
687	20250214	092200	0	27450	27450	27450	27450	0
688	20250214	092100	0	27450	27450	27450	27450	0
689	20250214	092000	0	27450	27450	27450	27450	0
690	20250214	091900	0	27450	27450	27450	27450	0
691	20250214	091800	0	27450	27450	27450	27450	0
692	20250214	091700	0	27450	27450	27450	27450	0
693	20250214	091600	0	27450	27450	27450	27450	0
694	20250214	091500	0	27450	27450	27450	27450	0
695	20250214	091400	0	27450	27450	27450	27450	0
696	20250214	091300	0	27450	27450	27450	27450	0
697	20250214	091200	0	27450	27450	27450	27450	0
698	20250214	091100	0	27450	27450	27450	27450	0
699	20250214	091000	0	27450	27450	27450	27450	0
700	20250214	090900	0	27450	27450	27450	27450	0
701	20250214	090800	0	27450	27450	27450	27450	0
702	20250214	090700	0	27450	27450	27450	27450	0
703	20250214	090600	0	27450	27450	27450	27450	0
704	20250214	090500	0	27450	27450	27450	27450	0
705	20250214	090400	0	27450	27450	27450	27450	0
706	20250214	090300	0	27450	27450	27450	27450	0
707	20250214	090200	0	27450	27450	27450	27450	0
708	20250214	090100	0	27450	27450	27450	27450	0
709	20250214	090000	0	27450	27450	27450	27450	0