KissMeData/001270/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183400	36328600	26950	26950	26950	26950	63
3	20250213	183300	36328600	26950	26950	26950	26950	0
4	20250213	183200	36328600	26950	26950	26950	26950	0
5	20250213	183100	36328600	26950	26950	26950	26950	0
6	20250213	183000	36328600	26950	26950	26950	26950	0
7	20250213	182900	36328600	26950	26950	26950	26950	0
8	20250213	182800	36328600	26950	26950	26950	26950	0
9	20250213	182700	36328600	26950	26950	26950	26950	0
10	20250213	182600	36328600	26950	26950	26950	26950	0
11	20250213	182500	36328600	26950	26950	26950	26950	0
12	20250213	182400	36328600	26950	26950	26950	26950	0
13	20250213	182300	36328600	26950	26950	26950	26950	0
14	20250213	182200	36328600	26950	26950	26950	26950	0
15	20250213	182100	36328600	26950	26950	26950	26950	0
16	20250213	182000	36328600	26950	26950	26950	26950	0
17	20250213	181900	36328600	26950	26950	26950	26950	0
18	20250213	181800	36328600	26950	26950	26950	26950	0
19	20250213	181700	36328600	26950	26950	26950	26950	0
20	20250213	181600	36328600	26950	26950	26950	26950	0
21	20250213	181500	36328600	26950	26950	26950	26950	0
22	20250213	181400	36328600	26950	26950	26950	26950	0
23	20250213	181300	36328600	26950	26950	26950	26950	0
24	20250213	181200	36328600	26950	26950	26950	26950	0
25	20250213	181100	36328600	26950	26950	26950	26950	0
26	20250213	181000	36328600	26950	26950	26950	26950	0
27	20250213	180900	36328600	26950	26950	26950	26950	0
28	20250213	180800	36328600	26950	26950	26950	26950	0
29	20250213	180700	36328600	26950	26950	26950	26950	0
30	20250213	180600	36328600	26950	26950	26950	26950	0
31	20250213	180500	36328600	26950	26950	26950	26950	0
32	20250213	180400	36328600	26950	26950	26950	26950	63
33	20250213	180300	36328600	26950	26950	26950	26950	0
34	20250213	180200	36328600	26950	26950	26950	26950	0
35	20250213	180100	36328600	26950	26950	26950	26950	0
36	20250213	180000	36328600	26950	26950	26950	26950	0
37	20250213	175900	36328600	26950	26950	26950	26950	0
38	20250213	175800	36328600	26950	26950	26950	26950	0
39	20250213	175700	36328600	26950	26950	26950	26950	0
40	20250213	175600	36328600	26950	26950	26950	26950	0
41	20250213	175500	36328600	26950	26950	26950	26950	0
42	20250213	175400	36328600	26950	26950	26950	26950	0
43	20250213	175300	36328600	26950	26950	26950	26950	0
44	20250213	175200	36328600	26950	26950	26950	26950	0
45	20250213	175100	36328600	26950	26950	26950	26950	0
46	20250213	175000	36328600	26950	26950	26950	26950	0
47	20250213	174900	36328600	26950	26950	26950	26950	0
48	20250213	174800	36328600	26950	26950	26950	26950	0
49	20250213	174700	36328600	26950	26950	26950	26950	0
50	20250213	174600	36328600	26950	26950	26950	26950	0
51	20250213	174500	36328600	26950	26950	26950	26950	0
52	20250213	174400	36328600	26950	26950	26950	26950	0
53	20250213	174300	36328600	26950	26950	26950	26950	0
54	20250213	174200	36328600	26950	26950	26950	26950	0
55	20250213	174100	36328600	26950	26950	26950	26950	0
56	20250213	174000	36328600	26950	26950	26950	26950	0
57	20250213	173900	36328600	26950	26950	26950	26950	0
58	20250213	173800	36328600	26950	26950	26950	26950	0
59	20250213	173700	36328600	26950	26950	26950	26950	0
60	20250213	173600	36328600	26950	26950	26950	26950	0
61	20250213	173500	36328600	26950	26950	26950	26950	0
62	20250213	173400	36328600	26950	26950	26950	26950	63
63	20250213	173300	36328600	26950	26950	26950	26950	0
64	20250213	173200	36328600	26950	26950	26950	26950	0
65	20250213	173100	36328600	26950	26950	26950	26950	0
66	20250213	173000	36328600	26950	26950	26950	26950	0
67	20250213	172900	36328600	26950	26950	26950	26950	0
68	20250213	172800	36328600	26950	26950	26950	26950	0
69	20250213	172700	36328600	26950	26950	26950	26950	0
70	20250213	172600	36328600	26950	26950	26950	26950	0
71	20250213	172500	36328600	26950	26950	26950	26950	0
72	20250213	172400	36328600	26950	26950	26950	26950	0
73	20250213	172300	36328600	26950	26950	26950	26950	0
74	20250213	172200	36328600	26950	26950	26950	26950	0
75	20250213	172100	36328600	26950	26950	26950	26950	0
76	20250213	172000	36328600	26950	26950	26950	26950	0
77	20250213	171900	36328600	26950	26950	26950	26950	0
78	20250213	171800	36328600	26950	26950	26950	26950	0
79	20250213	171700	36328600	26950	26950	26950	26950	0
80	20250213	171600	36328600	26950	26950	26950	26950	0
81	20250213	171500	36328600	26950	26950	26950	26950	0
82	20250213	171400	36328600	26950	26950	26950	26950	0
83	20250213	171300	36328600	26950	26950	26950	26950	0
84	20250213	171200	36328600	26950	26950	26950	26950	0
85	20250213	171100	36328600	26950	26950	26950	26950	0
86	20250213	171000	36328600	26950	26950	26950	26950	0
87	20250213	170900	36328600	26950	26950	26950	26950	0
88	20250213	170800	36328600	26950	26950	26950	26950	0
89	20250213	170700	36328600	26950	26950	26950	26950	0
90	20250213	170600	36328600	26950	26950	26950	26950	0
91	20250213	170500	36328600	26950	26950	26950	26950	0
92	20250213	170400	36328600	26950	26950	26950	26950	63
93	20250213	170300	36328600	26950	26950	26950	26950	0
94	20250213	170200	36328600	26950	26950	26950	26950	0
95	20250213	170100	36328600	26950	26950	26950	26950	0
96	20250213	170000	36328600	26950	26950	26950	26950	0
97	20250213	165900	36328600	26950	26950	26950	26950	0
98	20250213	165800	36328600	26950	26950	26950	26950	0
99	20250213	165700	36328600	26950	26950	26950	26950	0
100	20250213	165600	36328600	26950	26950	26950	26950	0
101	20250213	165500	36328600	26950	26950	26950	26950	0
102	20250213	165400	36328600	26950	26950	26950	26950	0
103	20250213	165300	36328600	26950	26950	26950	26950	0
104	20250213	165200	36328600	26950	26950	26950	26950	0
105	20250213	165100	36328600	26950	26950	26950	26950	0
106	20250213	165000	36328600	26950	26950	26950	26950	0
107	20250213	164900	36328600	26950	26950	26950	26950	0
108	20250213	164800	36328600	26950	26950	26950	26950	0
109	20250213	164700	36328600	26950	26950	26950	26950	0
110	20250213	164600	36328600	26950	26950	26950	26950	0
111	20250213	164500	36328600	26950	26950	26950	26950	0
112	20250213	164400	36328600	26950	26950	26950	26950	0
113	20250213	164300	36328600	26950	26950	26950	26950	0
114	20250213	164200	36328600	26950	26950	26950	26950	0
115	20250213	164100	36328600	26950	26950	26950	26950	0
116	20250213	164000	36328600	26950	26950	26950	26950	0
117	20250213	163900	36328600	26950	26950	26950	26950	0
118	20250213	163800	36328600	26950	26950	26950	26950	0
119	20250213	163700	36328600	26950	26950	26950	26950	0
120	20250213	163600	36328600	26950	26950	26950	26950	0
121	20250213	163500	36328600	26950	26950	26950	26950	0
122	20250213	163400	36328600	26950	26950	26950	26950	63
123	20250213	163300	36328600	26950	26950	26950	26950	0
124	20250213	163200	36328600	26950	26950	26950	26950	0
125	20250213	163100	36328600	26950	26950	26950	26950	0
126	20250213	163000	36328600	26950	26950	26950	26950	0
127	20250213	162900	36328600	26950	26950	26950	26950	0
128	20250213	162800	36328600	26950	26950	26950	26950	0
129	20250213	162700	36328600	26950	26950	26950	26950	0
130	20250213	162600	36328600	26950	26950	26950	26950	0
131	20250213	162500	36328600	26950	26950	26950	26950	0
132	20250213	162400	36328600	26950	26950	26950	26950	0
133	20250213	162300	36328600	26950	26950	26950	26950	0
134	20250213	162200	36328600	26950	26950	26950	26950	0
135	20250213	162100	36328600	26950	26950	26950	26950	0
136	20250213	162000	36328600	26950	26950	26950	26950	0
137	20250213	161900	36328600	26950	26950	26950	26950	0
138	20250213	161800	36328600	26950	26950	26950	26950	0
139	20250213	161700	36328600	26950	26950	26950	26950	0
140	20250213	161600	36328600	26950	26950	26950	26950	0
141	20250213	161500	36328600	26950	26950	26950	26950	0
142	20250213	161400	36328600	26950	26950	26950	26950	0
143	20250213	161300	36328600	26950	26950	26950	26950	0
144	20250213	161200	36328600	26950	26950	26950	26950	0
145	20250213	161100	36328600	26950	26950	26950	26950	0
146	20250213	161000	36328600	26950	26950	26950	26950	0
147	20250213	160900	36328600	26950	26950	26950	26950	0
148	20250213	160800	36328600	26950	26950	26950	26950	0
149	20250213	160700	36328600	26950	26950	26950	26950	0
150	20250213	160600	36328600	26950	26950	26950	26950	0
151	20250213	160500	36328600	26950	26950	26950	26950	0
152	20250213	160400	36328600	26950	26950	26950	26950	63
153	20250213	160300	36328600	26950	26950	26950	26950	0
154	20250213	160200	36328600	26950	26950	26950	26950	0
155	20250213	160100	36328600	26950	26950	26950	26950	0
156	20250213	160000	36328600	26950	26950	26950	26950	0
157	20250213	155900	36328600	26950	26950	26950	26950	0
158	20250213	155800	36328600	26950	26950	26950	26950	0
159	20250213	155700	36328600	26950	26950	26950	26950	0
160	20250213	155600	36328600	26950	26950	26950	26950	0
161	20250213	155500	36328600	26950	26950	26950	26950	0
162	20250213	155400	36328600	26950	26950	26950	26950	0
163	20250213	155300	36328600	26950	26950	26950	26950	0
164	20250213	155200	36328600	26950	26950	26950	26950	0
165	20250213	155100	36328600	26950	26950	26950	26950	0
166	20250213	155000	36328600	26950	26950	26950	26950	0
167	20250213	154900	36328600	26950	26950	26950	26950	0
168	20250213	154800	36328600	26950	26950	26950	26950	0
169	20250213	154700	36328600	26950	26950	26950	26950	0
170	20250213	154600	36328600	26950	26950	26950	26950	0
171	20250213	154500	36328600	26950	26950	26950	26950	0
172	20250213	154400	36328600	26950	26950	26950	26950	0
173	20250213	154300	36328600	26950	26950	26950	26950	0
174	20250213	154200	36328600	26950	26950	26950	26950	0
175	20250213	154100	36328600	26950	26950	26950	26950	0
176	20250213	154000	36328600	26950	26950	26950	26950	0
177	20250213	153900	36328600	26950	26950	26950	26950	0
178	20250213	153800	36328600	26950	26950	26950	26950	0
179	20250213	153700	36328600	26950	26950	26950	26950	0
180	20250213	153600	36328600	26950	26950	26950	26950	0
181	20250213	153500	36328600	26950	26950	26950	26950	0
182	20250213	153400	36328600	26950	26950	26950	26950	63
183	20250213	153300	36328600	26950	26950	26950	26950	0
184	20250213	153200	36328600	26950	26950	26950	26950	0
185	20250213	153100	36328600	26950	26950	26950	26950	0
186	20250213	153000	36328600	26950	26950	26950	26950	63
187	20250213	152900	34630750	26950	26950	26950	26950	0
188	20250213	152800	34630750	26950	26950	26950	26950	0
189	20250213	152700	34630750	26950	26950	26950	26950	0
190	20250213	152600	34630750	26950	26950	26950	26950	0
191	20250213	152500	34630750	26950	26950	26950	26950	0
192	20250213	152400	34630750	26950	26950	26950	26950	0
193	20250213	152300	34630750	26950	26950	26950	26950	0
194	20250213	152200	34630750	26950	26950	26950	26950	0
195	20250213	152100	34630750	26950	26950	26950	26950	0
196	20250213	152000	34630750	26950	26950	26950	26950	0
197	20250213	151900	34630750	26950	26950	26950	26950	3
198	20250213	151800	34549900	26950	26950	26950	26950	0
199	20250213	151700	34549900	26950	26950	26950	26950	2
200	20250213	151600	34496000	27000	27000	27000	27000	0
201	20250213	151500	34496000	27000	27000	27000	27000	0
202	20250213	151400	34496000	27000	27000	27000	27000	0
203	20250213	151300	34496000	27000	27000	27000	27000	0
204	20250213	151200	34496000	27000	27000	27000	27000	0
205	20250213	151100	34496000	27000	27000	27000	27000	0
206	20250213	151000	34496000	27000	27000	27000	27000	37
207	20250213	150900	33497000	27000	27000	27000	27000	0
208	20250213	150800	33497000	27000	27000	27000	27000	0
209	20250213	150700	33497000	27000	27000	27000	27000	0
210	20250213	150600	33497000	27000	27000	27000	27000	0
211	20250213	150500	33497000	27000	27000	27000	27000	0
212	20250213	150400	33497000	27000	27000	27000	27000	0
213	20250213	150300	33497000	27000	27000	27000	27000	0
214	20250213	150200	33497000	27000	27000	27000	27000	0
215	20250213	150100	33497000	27000	27000	27000	27000	1000
216	20250213	150000	6497000	27100	27100	27100	27100	2
217	20250213	145900	6442800	27100	27100	27100	27100	0
218	20250213	145800	6442800	27100	27100	27100	27100	0
219	20250213	145700	6442800	27100	27100	27100	27100	0
220	20250213	145600	6442800	27100	27100	27100	27100	0
221	20250213	145500	6442800	27100	27100	27100	27100	0
222	20250213	145400	6442800	27100	27100	27100	27100	0
223	20250213	145300	6442800	27100	27100	27100	27100	0
224	20250213	145200	6442800	27100	27100	27100	27100	0
225	20250213	145100	6442800	27100	27100	27100	27100	1
226	20250213	145000	6415700	27000	27000	27000	27000	0
227	20250213	144900	6415700	27000	27000	27000	27000	1
228	20250213	144800	6388700	27000	27000	27000	27000	0
229	20250213	144700	6388700	27000	27000	27000	27000	0
230	20250213	144600	6388700	27000	27000	27000	27000	0
231	20250213	144500	6388700	27000	27000	27000	27000	0
232	20250213	144400	6388700	27000	27000	27000	27000	0
233	20250213	144300	6388700	27000	27000	27000	27000	0
234	20250213	144200	6388700	27000	27000	27000	27000	0
235	20250213	144100	6388700	27000	27000	27000	27000	0
236	20250213	144000	6388700	27000	27000	27000	27000	1
237	20250213	143900	6361700	27000	27000	27000	27000	0
238	20250213	143800	6361700	27000	27000	27000	27000	0
239	20250213	143700	6361700	27000	27000	27000	27000	0
240	20250213	143600	6361700	27000	27000	27000	27000	0
241	20250213	143500	6361700	27000	27000	27000	27000	0
242	20250213	143400	6361700	27000	27000	27000	27000	0
243	20250213	143300	6361700	27000	27000	27000	27000	0
244	20250213	143200	6361700	27000	27000	27000	27000	0
245	20250213	143100	6361700	27000	27000	27000	27000	1
246	20250213	143000	6334700	27000	27000	27000	27000	0
247	20250213	142900	6334700	27000	27000	27000	27000	0
248	20250213	142800	6334700	27000	27000	27000	27000	0
249	20250213	142700	6334700	27000	27000	27000	27000	6
250	20250213	142600	6172700	27000	27000	27000	27000	0
251	20250213	142500	6172700	27000	27000	27000	27000	0
252	20250213	142400	6172700	27000	27000	27000	27000	0
253	20250213	142300	6172700	27000	27000	27000	27000	0
254	20250213	142200	6172700	27000	27000	27000	27000	1
255	20250213	142100	6145700	27000	27000	27000	27000	0
256	20250213	142000	6145700	27000	27000	27000	27000	0
257	20250213	141900	6145700	27000	27000	27000	27000	0
258	20250213	141800	6145700	27000	27000	27000	27000	0
259	20250213	141700	6145700	27000	27000	27000	27000	0
260	20250213	141600	6145700	27000	27000	27000	27000	0
261	20250213	141500	6145700	27000	27000	27000	27000	0
262	20250213	141400	6145700	27000	27000	27000	27000	0
263	20250213	141300	6145700	27000	27000	27000	27000	1
264	20250213	141200	6118700	27000	27000	27000	27000	0
265	20250213	141100	6118700	27000	27000	27000	27000	0
266	20250213	141000	6118700	27000	27000	27000	27000	0
267	20250213	140900	6118700	27000	27000	27000	27000	0
268	20250213	140800	6118700	27000	27000	27000	27000	0
269	20250213	140700	6118700	27000	27000	27000	27000	0
270	20250213	140600	6118700	27000	27000	27000	27000	0
271	20250213	140500	6118700	27000	27000	27000	27000	0
272	20250213	140400	6118700	27000	27000	27000	27000	1
273	20250213	140300	6091700	27000	27000	27000	27000	0
274	20250213	140200	6091700	27000	27000	27000	27000	0
275	20250213	140100	6091700	27000	27000	27000	27000	0
276	20250213	140000	6091700	27000	27000	27000	27000	0
277	20250213	135900	6091700	27000	27000	27000	27000	0
278	20250213	135800	6091700	27000	27000	27000	27000	0
279	20250213	135700	6091700	27000	27000	27000	27000	0
280	20250213	135600	6091700	27000	27000	27000	27000	1
281	20250213	135500	6064700	27000	27000	27000	27000	1
282	20250213	135400	6037700	26950	26950	26950	26950	0
283	20250213	135300	6037700	26950	26950	26950	26950	0
284	20250213	135200	6037700	26950	26950	26950	26950	0
285	20250213	135100	6037700	26950	26950	26950	26950	0
286	20250213	135000	6037700	26950	26950	26950	26950	0
287	20250213	134900	6037700	26950	26950	26950	26950	0
288	20250213	134800	6037700	26950	26950	26950	26950	0
289	20250213	134700	6037700	26950	26950	26950	26950	0
290	20250213	134600	6037700	26950	26950	26950	26950	1
291	20250213	134500	6010750	26950	26950	26950	26950	0
292	20250213	134400	6010750	26950	26950	26950	26950	1
293	20250213	134300	5983800	26950	26950	26950	26950	0
294	20250213	134200	5983800	26950	26950	26950	26950	0
295	20250213	134100	5983800	26950	26950	26950	26950	0
296	20250213	134000	5983800	26950	26950	26950	26950	0
297	20250213	133900	5983800	26950	26950	26950	26950	0
298	20250213	133800	5983800	26950	26950	26950	26950	0
299	20250213	133700	5983800	26950	26950	26950	26950	0
300	20250213	133600	5983800	26950	26950	26950	26950	0
301	20250213	133500	5983800	26950	26950	26950	26950	0
302	20250213	133400	5983800	26950	26950	26950	26950	0
303	20250213	133300	5983800	26950	26950	26950	26950	0
304	20250213	133200	5983800	26950	26950	26950	26950	1
305	20250213	133100	5956850	26950	26950	26950	26950	0
306	20250213	133000	5956850	26950	26950	26950	26950	0
307	20250213	132900	5956850	26950	26950	26950	26950	0
308	20250213	132800	5956850	26950	26950	26950	26950	0
309	20250213	132700	5956850	26950	26950	26950	26950	0
310	20250213	132600	5956850	26950	26950	26950	26950	0
311	20250213	132500	5956850	26950	26950	26950	26950	0
312	20250213	132400	5956850	26950	26950	26950	26950	0
313	20250213	132300	5956850	26950	26950	26950	26950	0
314	20250213	132200	5956850	26950	26950	26950	26950	0
315	20250213	132100	5956850	26950	26950	26950	26950	0
316	20250213	132000	5956850	26950	26950	26950	26950	0
317	20250213	131900	5956850	26950	26950	26950	26950	0
318	20250213	131800	5956850	26950	26950	26950	26950	0
319	20250213	131700	5956850	26950	26950	26950	26950	1
320	20250213	131600	5929900	27000	27000	27000	27000	0
321	20250213	131500	5929900	27000	27000	27000	27000	0
322	20250213	131400	5929900	27000	27000	27000	27000	18
323	20250213	131300	5443900	26950	26950	26950	26950	0
324	20250213	131200	5443900	26950	26950	26950	26950	0
325	20250213	131100	5443900	26950	26950	26950	26950	0
326	20250213	131000	5443900	26950	26950	26950	26950	0
327	20250213	130900	5443900	26950	26950	26950	26950	0
328	20250213	130800	5443900	26950	26950	26950	26950	0
329	20250213	130700	5443900	26950	26950	26950	26950	0
330	20250213	130600	5443900	26950	26950	26950	26950	5
331	20250213	130500	5309150	27000	27000	27000	27000	0
332	20250213	130400	5309150	27000	27000	27000	27000	0
333	20250213	130300	5309150	27000	27000	27000	27000	15
334	20250213	130200	4904150	27050	27050	27050	27050	0
335	20250213	130100	4904150	27050	27050	27050	27050	0
336	20250213	130000	4904150	27050	27050	27050	27050	0
337	20250213	125900	4904150	27050	27050	27050	27050	0
338	20250213	125800	4904150	27050	27050	27050	27050	0
339	20250213	125700	4904150	27050	27050	27050	27050	0
340	20250213	125600	4904150	27050	27050	27050	27050	0
341	20250213	125500	4904150	27050	27050	27050	27050	0
342	20250213	125400	4904150	27050	27050	27050	27050	0
343	20250213	125300	4904150	27050	27050	27050	27050	0
344	20250213	125200	4904150	27050	27050	27050	27050	0
345	20250213	125100	4904150	27050	27050	27050	27050	0
346	20250213	125000	4904150	27050	27050	27050	27050	0
347	20250213	124900	4904150	27050	27050	27050	27050	0
348	20250213	124800	4904150	27050	27050	27050	27050	0
349	20250213	124700	4904150	27050	27050	27050	27050	0
350	20250213	124600	4904150	27050	27050	27050	27050	0
351	20250213	124500	4904150	27050	27050	27050	27050	0
352	20250213	124400	4904150	27050	27050	27050	27050	0
353	20250213	124300	4904150	27050	27050	27050	27050	0
354	20250213	124200	4904150	27050	27050	27050	27050	8
355	20250213	124100	4687750	27000	27000	27000	27000	0
356	20250213	124000	4687750	27000	27000	27000	27000	0
357	20250213	123900	4687750	27000	27000	27000	27000	0
358	20250213	123800	4687750	27000	27000	27000	27000	0
359	20250213	123700	4687750	27000	27000	27000	27000	0
360	20250213	123600	4687750	27000	27000	27000	27000	0
361	20250213	123500	4687750	27000	27000	27000	27000	0
362	20250213	123400	4687750	27000	27000	27000	27000	0
363	20250213	123300	4687750	27000	27000	27000	27000	0
364	20250213	123200	4687750	27000	27000	27000	27000	0
365	20250213	123100	4687750	27000	27000	27000	27000	0
366	20250213	123000	4687750	27000	27000	27000	27000	0
367	20250213	122900	4687750	27000	27000	27000	27000	0
368	20250213	122800	4687750	27000	27000	27000	27000	0
369	20250213	122700	4687750	27000	27000	27000	27000	0
370	20250213	122600	4687750	27000	27000	27000	27000	0
371	20250213	122500	4687750	27000	27000	27000	27000	0
372	20250213	122400	4687750	27000	27000	27000	27000	0
373	20250213	122300	4687750	27000	27000	27000	27000	0
374	20250213	122200	4687750	27000	27000	27000	27000	0
375	20250213	122100	4687750	27000	27000	27000	27000	0
376	20250213	122000	4687750	27000	27000	27000	27000	0
377	20250213	121900	4687750	27000	27000	27000	27000	0
378	20250213	121800	4687750	27000	27000	27000	27000	0
379	20250213	121700	4687750	27000	27000	27000	27000	0
380	20250213	121600	4687750	27000	27000	27000	27000	0
381	20250213	121500	4687750	27000	27000	27000	27000	0
382	20250213	121400	4687750	27000	27000	27000	27000	0
383	20250213	121300	4687750	27000	27000	27000	27000	0
384	20250213	121200	4687750	27000	27000	27000	27000	0
385	20250213	121100	4687750	27000	27000	27000	27000	0
386	20250213	121000	4687750	27000	27000	27000	27000	0
387	20250213	120900	4687750	27000	27000	27000	27000	0
388	20250213	120800	4687750	27000	27000	27000	27000	0
389	20250213	120700	4687750	27000	27000	27000	27000	0
390	20250213	120600	4687750	27000	27000	27000	27000	0
391	20250213	120500	4687750	27000	27000	27000	27000	0
392	20250213	120400	4687750	27000	27000	27000	27000	0
393	20250213	120300	4687750	27000	27000	27000	27000	0
394	20250213	120200	4687750	27000	27000	27000	27000	0
395	20250213	120100	4687750	27000	27000	27000	27000	0
396	20250213	120000	4687750	27000	27000	27000	27000	0
397	20250213	115900	4687750	27000	27000	27000	27000	0
398	20250213	115800	4687750	27000	27000	27000	27000	0
399	20250213	115700	4687750	27000	27000	27000	27000	0
400	20250213	115600	4687750	27000	27000	27000	27000	4
401	20250213	115500	4579750	27050	27050	27050	27050	0
402	20250213	115400	4579750	27050	27050	27050	27050	0
403	20250213	115300	4579750	27050	27050	27050	27050	0
404	20250213	115200	4579750	27050	27050	27050	27050	0
405	20250213	115100	4579750	27050	27050	27050	27050	0
406	20250213	115000	4579750	27050	27050	27050	27050	0
407	20250213	114900	4579750	27050	27050	27050	27050	0
408	20250213	114800	4579750	27050	27050	27050	27050	0
409	20250213	114700	4579750	27050	27050	27050	27050	0
410	20250213	114600	4579750	27050	27050	27050	27050	0
411	20250213	114500	4579750	27050	27050	27050	27050	0
412	20250213	114400	4579750	27050	27050	27050	27050	0
413	20250213	114300	4579750	27050	27050	27050	27050	0
414	20250213	114200	4579750	27050	27050	27050	27050	0
415	20250213	114100	4579750	27050	27050	27050	27050	0
416	20250213	114000	4579750	27050	27050	27050	27050	0
417	20250213	113900	4579750	27050	27050	27050	27050	0
418	20250213	113800	4579750	27050	27050	27050	27050	0
419	20250213	113700	4579750	27050	27050	27050	27050	0
420	20250213	113600	4579750	27050	27050	27050	27050	0
421	20250213	113500	4579750	27050	27050	27050	27050	4
422	20250213	113400	4471550	27050	27050	27050	27050	0
423	20250213	113300	4471550	27050	27050	27050	27050	0
424	20250213	113200	4471550	27050	27050	27050	27050	0
425	20250213	113100	4471550	27050	27050	27050	27050	0
426	20250213	113000	4471550	27050	27050	27050	27050	0
427	20250213	112900	4471550	27050	27050	27050	27050	0
428	20250213	112800	4471550	27050	27050	27050	27050	0
429	20250213	112700	4471550	27050	27050	27050	27050	0
430	20250213	112600	4471550	27050	27050	27050	27050	0
431	20250213	112500	4471550	27050	27050	27050	27050	0
432	20250213	112400	4471550	27050	27050	27050	27050	0
433	20250213	112300	4471550	27050	27050	27050	27050	0
434	20250213	112200	4471550	27050	27050	27050	27050	0
435	20250213	112100	4471550	27050	27050	27050	27050	4
436	20250213	112000	4363350	27150	27150	27150	27150	0
437	20250213	111900	4363350	27150	27150	27150	27150	0
438	20250213	111800	4363350	27150	27150	27150	27150	0
439	20250213	111700	4363350	27150	27150	27150	27150	0
440	20250213	111600	4363350	27150	27150	27150	27150	0
441	20250213	111500	4363350	27150	27150	27150	27150	0
442	20250213	111400	4363350	27150	27150	27150	27150	0
443	20250213	111300	4363350	27150	27150	27150	27150	0
444	20250213	111200	4363350	27150	27150	27150	27150	0
445	20250213	111100	4363350	27150	27150	27150	27150	0
446	20250213	111000	4363350	27150	27150	27150	27150	0
447	20250213	110900	4363350	27150	27150	27150	27150	0
448	20250213	110800	4363350	27150	27150	27150	27150	0
449	20250213	110700	4363350	27150	27150	27150	27150	0
450	20250213	110600	4363350	27150	27150	27150	27150	9
451	20250213	110500	4119000	27150	27150	27150	27150	0
452	20250213	110400	4119000	27150	27150	27150	27150	61
453	20250213	110300	2462850	27050	27050	27050	27050	0
454	20250213	110200	2462850	27050	27050	27050	27050	0
455	20250213	110100	2462850	27050	27050	27050	27050	0
456	20250213	110000	2462850	27050	27050	27050	27050	0
457	20250213	105900	2462850	27050	27050	27050	27050	0
458	20250213	105800	2462850	27050	27050	27050	27050	0
459	20250213	105700	2462850	27050	27050	27050	27050	0
460	20250213	105600	2462850	27050	27050	27050	27050	0
461	20250213	105500	2462850	27050	27050	27050	27050	0
462	20250213	105400	2462850	27050	27050	27050	27050	0
463	20250213	105300	2462850	27050	27050	27050	27050	0
464	20250213	105200	2462850	27050	27050	27050	27050	0
465	20250213	105100	2462850	27050	27050	27050	27050	0
466	20250213	105000	2462850	27050	27050	27050	27050	0
467	20250213	104900	2462850	27050	27050	27050	27050	0
468	20250213	104800	2462850	27050	27050	27050	27050	0
469	20250213	104700	2462850	27050	27050	27050	27050	12
470	20250213	104600	2138250	27050	27050	27050	27050	0
471	20250213	104500	2138250	27050	27050	27050	27050	0
472	20250213	104400	2138250	27050	27050	27050	27050	0
473	20250213	104300	2138250	27050	27050	27050	27050	0
474	20250213	104200	2138250	27050	27050	27050	27050	0
475	20250213	104100	2138250	27050	27050	27050	27050	0
476	20250213	104000	2138250	27050	27050	27050	27050	0
477	20250213	103900	2138250	27050	27050	27050	27050	0
478	20250213	103800	2138250	27050	27050	27050	27050	0
479	20250213	103700	2138250	27050	27050	27050	27050	0
480	20250213	103600	2138250	27050	27050	27050	27050	0
481	20250213	103500	2138250	27050	27050	27050	27050	1
482	20250213	103400	2111200	27050	27050	27050	27050	0
483	20250213	103300	2111200	27050	27050	27050	27050	0
484	20250213	103200	2111200	27050	27050	27050	27050	0
485	20250213	103100	2111200	27050	27050	27050	27050	0
486	20250213	103000	2111200	27050	27050	27050	27050	0
487	20250213	102900	2111200	27050	27050	27050	27050	0
488	20250213	102800	2111200	27050	27050	27050	27050	9
489	20250213	102700	1867750	27050	27050	27050	27050	0
490	20250213	102600	1867750	27050	27050	27050	27050	0
491	20250213	102500	1867750	27050	27050	27050	27050	0
492	20250213	102400	1867750	27050	27050	27050	27050	0
493	20250213	102300	1867750	27050	27050	27050	27050	0
494	20250213	102200	1867750	27050	27050	27050	27050	0
495	20250213	102100	1867750	27050	27050	27050	27050	0
496	20250213	102000	1867750	27050	27050	27050	27050	0
497	20250213	101900	1867750	27050	27050	27050	27050	0
498	20250213	101800	1867750	27050	27050	27050	27050	0
499	20250213	101700	1867750	27050	27050	27050	27050	0
500	20250213	101600	1867750	27050	27050	27050	27050	0
501	20250213	101500	1867750	27050	27050	27050	27050	0
502	20250213	101400	1867750	27050	27000	27050	27000	6
503	20250213	101300	1705650	27050	27050	27050	27050	0
504	20250213	101200	1705650	27050	27000	27050	27000	14
505	20250213	101100	1327600	27000	27000	27000	27000	0
506	20250213	101000	1327600	27000	27000	27000	27000	0
507	20250213	100900	1327600	27000	27000	27000	27000	0
508	20250213	100800	1327600	27000	27000	27000	27000	7
509	20250213	100700	1138600	27050	27050	27050	27050	0
510	20250213	100600	1138600	27050	27050	27050	27050	0
511	20250213	100500	1138600	27050	27050	27050	27050	0
512	20250213	100400	1138600	27050	27050	27050	27050	0
513	20250213	100300	1138600	27050	27050	27050	27050	0
514	20250213	100200	1138600	27050	27050	27050	27050	0
515	20250213	100100	1138600	27050	27050	27050	27050	0
516	20250213	100000	1138600	27050	27050	27050	27050	0
517	20250213	095900	1138600	27050	27050	27050	27050	0
518	20250213	095800	1138600	27050	27050	27050	27050	0
519	20250213	095700	1138600	27050	27050	27050	27050	0
520	20250213	095600	1138600	27050	27050	27050	27050	0
521	20250213	095500	1138600	27050	27050	27050	27050	0
522	20250213	095400	1138600	27050	27050	27050	27050	0
523	20250213	095300	1138600	27050	27050	27050	27050	1
524	20250213	095200	1111550	27050	27050	27050	27050	0
525	20250213	095100	1111550	27050	27050	27050	27050	0
526	20250213	095000	1111550	27050	27050	27050	27050	0
527	20250213	094900	1111550	27050	27050	27050	27050	0
528	20250213	094800	1111550	27050	27050	27050	27050	0
529	20250213	094700	1111550	27050	27050	27050	27050	0
530	20250213	094600	1111550	27050	27050	27050	27050	0
531	20250213	094500	1111550	27050	27050	27050	27050	0
532	20250213	094400	1111550	27050	27050	27050	27050	2
533	20250213	094300	1057450	27050	27050	27050	27050	0
534	20250213	094200	1057450	27050	27050	27050	27050	0
535	20250213	094100	1057450	27050	27150	27250	27050	20
536	20250213	094000	515700	27200	27200	27200	27200	0
537	20250213	093900	515700	27200	27200	27200	27200	0
538	20250213	093800	515700	27200	27200	27200	27200	1
539	20250213	093700	488500	27150	27150	27150	27150	1
540	20250213	093600	461350	27200	27200	27200	27200	0
541	20250213	093500	461350	27200	27200	27200	27200	0
542	20250213	093400	461350	27200	27200	27200	27200	0
543	20250213	093300	461350	27200	27200	27200	27200	0
544	20250213	093200	461350	27200	27200	27200	27200	0
545	20250213	093100	461350	27200	27200	27200	27200	0
546	20250213	093000	461350	27200	27200	27200	27200	0
547	20250213	092900	461350	27200	27200	27200	27200	0
548	20250213	092800	461350	27200	27200	27200	27200	0
549	20250213	092700	461350	27200	27200	27200	27200	0
550	20250213	092600	461350	27200	27200	27200	27200	0
551	20250213	092500	461350	27200	27200	27200	27200	0
552	20250213	092400	461350	27200	27200	27200	27200	0
553	20250213	092300	461350	27200	27200	27200	27200	0
554	20250213	092200	461350	27200	27200	27200	27200	0
555	20250213	092100	461350	27200	27200	27200	27200	0
556	20250213	092000	461350	27200	27200	27200	27200	0
557	20250213	091900	461350	27200	27200	27200	27200	0
558	20250213	091800	461350	27200	27200	27200	27200	0
559	20250213	091700	461350	27200	27200	27200	27200	0
560	20250213	091600	461350	27200	27200	27200	27200	0
561	20250213	091500	461350	27200	27200	27200	27200	0
562	20250213	091400	461350	27200	27200	27200	27200	0
563	20250213	091300	461350	27200	27200	27200	27200	0
564	20250213	091200	461350	27200	27200	27200	27200	0
565	20250213	091100	461350	27200	27200	27200	27200	0
566	20250213	091000	461350	27200	27200	27200	27200	0
567	20250213	090900	461350	27200	27200	27200	27200	0
568	20250213	090800	461350	27200	27200	27200	27200	0
569	20250213	090700	461350	27200	27200	27200	27200	0
570	20250213	090600	461350	27200	27050	27200	27050	4
571	20250213	090500	352900	27200	27000	27200	27000	2
572	20250213	090400	298700	27300	27300	27300	27300	0
573	20250213	090300	298700	27300	27300	27300	27300	0
574	20250213	090200	298700	27300	27300	27300	27300	0
575	20250213	090100	298700	27300	27300	27300	27300	0
576	20250213	090000	298700	27300	27300	27300	26800	11