KissMeData/001270/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183400	36851000	26950	26950	26950	26950	74
3	20250225	183300	36851000	26950	26950	26950	26950	0
4	20250225	183200	36851000	26950	26950	26950	26950	0
5	20250225	183100	36851000	26950	26950	26950	26950	0
6	20250225	183000	36851000	26950	26950	26950	26950	0
7	20250225	182900	36851000	26950	26950	26950	26950	0
8	20250225	182800	36851000	26950	26950	26950	26950	0
9	20250225	182700	36851000	26950	26950	26950	26950	0
10	20250225	182600	36851000	26950	26950	26950	26950	0
11	20250225	182500	36851000	26950	26950	26950	26950	0
12	20250225	182400	36851000	26950	26950	26950	26950	0
13	20250225	182300	36851000	26950	26950	26950	26950	0
14	20250225	182200	36851000	26950	26950	26950	26950	0
15	20250225	182100	36851000	26950	26950	26950	26950	0
16	20250225	182000	36851000	26950	26950	26950	26950	0
17	20250225	181900	36851000	26950	26950	26950	26950	0
18	20250225	181800	36851000	26950	26950	26950	26950	0
19	20250225	181700	36851000	26950	26950	26950	26950	0
20	20250225	181600	36851000	26950	26950	26950	26950	0
21	20250225	181500	36851000	26950	26950	26950	26950	0
22	20250225	181400	36851000	26950	26950	26950	26950	0
23	20250225	181300	36851000	26950	26950	26950	26950	0
24	20250225	181200	36851000	26950	26950	26950	26950	0
25	20250225	181100	36851000	26950	26950	26950	26950	0
26	20250225	181000	36851000	26950	26950	26950	26950	0
27	20250225	180900	36851000	26950	26950	26950	26950	0
28	20250225	180800	36851000	26950	26950	26950	26950	0
29	20250225	180700	36851000	26950	26950	26950	26950	0
30	20250225	180600	36851000	26950	26950	26950	26950	0
31	20250225	180500	36851000	26950	26950	26950	26950	0
32	20250225	180400	36851000	26950	26950	26950	26950	74
33	20250225	180300	36851000	26950	26950	26950	26950	0
34	20250225	180200	36851000	26950	26950	26950	26950	0
35	20250225	180100	36851000	26950	26950	26950	26950	0
36	20250225	180000	36851000	26950	26950	26950	26950	0
37	20250225	175900	36851000	26950	26950	26950	26950	0
38	20250225	175800	36851000	26950	26950	26950	26950	0
39	20250225	175700	36851000	26950	26950	26950	26950	0
40	20250225	175600	36851000	26950	26950	26950	26950	0
41	20250225	175500	36851000	26950	26950	26950	26950	0
42	20250225	175400	36851000	26950	26950	26950	26950	0
43	20250225	175300	36851000	26950	26950	26950	26950	0
44	20250225	175200	36851000	26950	26950	26950	26950	0
45	20250225	175100	36851000	26950	26950	26950	26950	0
46	20250225	175000	36851000	26950	26950	26950	26950	0
47	20250225	174900	36851000	26950	26950	26950	26950	0
48	20250225	174800	36851000	26950	26950	26950	26950	0
49	20250225	174700	36851000	26950	26950	26950	26950	0
50	20250225	174600	36851000	26950	26950	26950	26950	0
51	20250225	174500	36851000	26950	26950	26950	26950	0
52	20250225	174400	36851000	26950	26950	26950	26950	0
53	20250225	174300	36851000	26950	26950	26950	26950	0
54	20250225	174200	36851000	26950	26950	26950	26950	0
55	20250225	174100	36851000	26950	26950	26950	26950	0
56	20250225	174000	36851000	26950	26950	26950	26950	0
57	20250225	173900	36851000	26950	26950	26950	26950	0
58	20250225	173800	36851000	26950	26950	26950	26950	0
59	20250225	173700	36851000	26950	26950	26950	26950	0
60	20250225	173600	36851000	26950	26950	26950	26950	0
61	20250225	173500	36851000	26950	26950	26950	26950	0
62	20250225	173400	36851000	26950	26950	26950	26950	74
63	20250225	173300	36851000	26950	26950	26950	26950	0
64	20250225	173200	36851000	26950	26950	26950	26950	0
65	20250225	173100	36851000	26950	26950	26950	26950	0
66	20250225	173000	36851000	26950	26950	26950	26950	0
67	20250225	172900	36851000	26950	26950	26950	26950	0
68	20250225	172800	36851000	26950	26950	26950	26950	0
69	20250225	172700	36851000	26950	26950	26950	26950	0
70	20250225	172600	36851000	26950	26950	26950	26950	0
71	20250225	172500	36851000	26950	26950	26950	26950	0
72	20250225	172400	36851000	26950	26950	26950	26950	0
73	20250225	172300	36851000	26950	26950	26950	26950	0
74	20250225	172200	36851000	26950	26950	26950	26950	0
75	20250225	172100	36851000	26950	26950	26950	26950	0
76	20250225	172000	36851000	26950	26950	26950	26950	0
77	20250225	171900	36851000	26950	26950	26950	26950	0
78	20250225	171800	36851000	26950	26950	26950	26950	0
79	20250225	171700	36851000	26950	26950	26950	26950	0
80	20250225	171600	36851000	26950	26950	26950	26950	0
81	20250225	171500	36851000	26950	26950	26950	26950	0
82	20250225	171400	36851000	26950	26950	26950	26950	0
83	20250225	171300	36851000	26950	26950	26950	26950	0
84	20250225	171200	36851000	26950	26950	26950	26950	0
85	20250225	171100	36851000	26950	26950	26950	26950	0
86	20250225	171000	36851000	26950	26950	26950	26950	0
87	20250225	170900	36851000	26950	26950	26950	26950	0
88	20250225	170800	36851000	26950	26950	26950	26950	0
89	20250225	170700	36851000	26950	26950	26950	26950	0
90	20250225	170600	36851000	26950	26950	26950	26950	0
91	20250225	170500	36851000	26950	26950	26950	26950	0
92	20250225	170400	36851000	26950	26950	26950	26950	74
93	20250225	170300	36851000	26950	26950	26950	26950	0
94	20250225	170200	36851000	26950	26950	26950	26950	0
95	20250225	170100	36851000	26950	26950	26950	26950	0
96	20250225	170000	36851000	26950	26950	26950	26950	0
97	20250225	165900	36851000	26950	26950	26950	26950	0
98	20250225	165800	36851000	26950	26950	26950	26950	0
99	20250225	165700	36851000	26950	26950	26950	26950	0
100	20250225	165600	36851000	26950	26950	26950	26950	0
101	20250225	165500	36851000	26950	26950	26950	26950	0
102	20250225	165400	36851000	26950	26950	26950	26950	0
103	20250225	165300	36851000	26950	26950	26950	26950	0
104	20250225	165200	36851000	26950	26950	26950	26950	0
105	20250225	165100	36851000	26950	26950	26950	26950	0
106	20250225	165000	36851000	26950	26950	26950	26950	0
107	20250225	164900	36851000	26950	26950	26950	26950	0
108	20250225	164800	36851000	26950	26950	26950	26950	0
109	20250225	164700	36851000	26950	26950	26950	26950	0
110	20250225	164600	36851000	26950	26950	26950	26950	0
111	20250225	164500	36851000	26950	26950	26950	26950	0
112	20250225	164400	36851000	26950	26950	26950	26950	0
113	20250225	164300	36851000	26950	26950	26950	26950	0
114	20250225	164200	36851000	26950	26950	26950	26950	0
115	20250225	164100	36851000	26950	26950	26950	26950	0
116	20250225	164000	36851000	26950	26950	26950	26950	0
117	20250225	163900	36851000	26950	26950	26950	26950	0
118	20250225	163800	36851000	26950	26950	26950	26950	0
119	20250225	163700	36851000	26950	26950	26950	26950	0
120	20250225	163600	36851000	26950	26950	26950	26950	0
121	20250225	163500	36851000	26950	26950	26950	26950	0
122	20250225	163400	36851000	26950	26950	26950	26950	74
123	20250225	163300	36851000	26950	26950	26950	26950	0
124	20250225	163200	36851000	26950	26950	26950	26950	0
125	20250225	163100	36851000	26950	26950	26950	26950	0
126	20250225	163000	36851000	26950	26950	26950	26950	0
127	20250225	162900	36851000	26950	26950	26950	26950	0
128	20250225	162800	36851000	26950	26950	26950	26950	0
129	20250225	162700	36851000	26950	26950	26950	26950	0
130	20250225	162600	36851000	26950	26950	26950	26950	0
131	20250225	162500	36851000	26950	26950	26950	26950	0
132	20250225	162400	36851000	26950	26950	26950	26950	0
133	20250225	162300	36851000	26950	26950	26950	26950	0
134	20250225	162200	36851000	26950	26950	26950	26950	0
135	20250225	162100	36851000	26950	26950	26950	26950	0
136	20250225	162000	36851000	26950	26950	26950	26950	0
137	20250225	161900	36851000	26950	26950	26950	26950	0
138	20250225	161800	36851000	26950	26950	26950	26950	0
139	20250225	161700	36851000	26950	26950	26950	26950	0
140	20250225	161600	36851000	26950	26950	26950	26950	0
141	20250225	161500	36851000	26950	26950	26950	26950	0
142	20250225	161400	36851000	26950	26950	26950	26950	0
143	20250225	161300	36851000	26950	26950	26950	26950	0
144	20250225	161200	36851000	26950	26950	26950	26950	0
145	20250225	161100	36851000	26950	26950	26950	26950	0
146	20250225	161000	36851000	26950	26950	26950	26950	0
147	20250225	160900	36851000	26950	26950	26950	26950	0
148	20250225	160800	36851000	26950	26950	26950	26950	0
149	20250225	160700	36851000	26950	26950	26950	26950	0
150	20250225	160600	36851000	26950	26950	26950	26950	0
151	20250225	160500	36851000	26950	26950	26950	26950	0
152	20250225	160400	36851000	26950	26950	26950	26950	74
153	20250225	160300	36851000	26950	26950	26950	26950	0
154	20250225	160200	36851000	26950	26950	26950	26950	0
155	20250225	160100	36851000	26950	26950	26950	26950	0
156	20250225	160000	36851000	26950	26950	26950	26950	0
157	20250225	155900	36851000	26950	26950	26950	26950	0
158	20250225	155800	36851000	26950	26950	26950	26950	0
159	20250225	155700	36851000	26950	26950	26950	26950	0
160	20250225	155600	36851000	26950	26950	26950	26950	0
161	20250225	155500	36851000	26950	26950	26950	26950	0
162	20250225	155400	36851000	26950	26950	26950	26950	0
163	20250225	155300	36851000	26950	26950	26950	26950	0
164	20250225	155200	36851000	26950	26950	26950	26950	0
165	20250225	155100	36851000	26950	26950	26950	26950	0
166	20250225	155000	36851000	26950	26950	26950	26950	0
167	20250225	154900	36851000	26950	26950	26950	26950	0
168	20250225	154800	36851000	26950	26950	26950	26950	0
169	20250225	154700	36851000	26950	26950	26950	26950	0
170	20250225	154600	36851000	26950	26950	26950	26950	0
171	20250225	154500	36851000	26950	26950	26950	26950	0
172	20250225	154400	36851000	26950	26950	26950	26950	0
173	20250225	154300	36851000	26950	26950	26950	26950	0
174	20250225	154200	36851000	26950	26950	26950	26950	0
175	20250225	154100	36851000	26950	26950	26950	26950	0
176	20250225	154000	36851000	26950	26950	26950	26950	0
177	20250225	153900	36851000	26950	26950	26950	26950	0
178	20250225	153800	36851000	26950	26950	26950	26950	0
179	20250225	153700	36851000	26950	26950	26950	26950	0
180	20250225	153600	36851000	26950	26950	26950	26950	0
181	20250225	153500	36851000	26950	26950	26950	26950	0
182	20250225	153400	36851000	26950	26950	26950	26950	74
183	20250225	153300	36851000	26950	26950	26950	26950	0
184	20250225	153200	36851000	26950	26950	26950	26950	0
185	20250225	153100	36851000	26950	26950	26950	26950	0
186	20250225	153000	36851000	26950	26950	26950	26950	74
187	20250225	152900	34856700	26950	26950	26950	26950	0
188	20250225	152800	34856700	26950	26950	26950	26950	0
189	20250225	152700	34856700	26950	26950	26950	26950	0
190	20250225	152600	34856700	26950	26950	26950	26950	0
191	20250225	152500	34856700	26950	26950	26950	26950	0
192	20250225	152400	34856700	26950	26950	26950	26950	0
193	20250225	152300	34856700	26950	26950	26950	26950	0
194	20250225	152200	34856700	26950	26950	26950	26950	0
195	20250225	152100	34856700	26950	26950	26950	26950	0
196	20250225	152000	34856700	26950	26950	26950	26950	0
197	20250225	151900	34856700	26950	26950	26950	26950	0
198	20250225	151800	34856700	26950	26950	26950	26950	0
199	20250225	151700	34856700	26950	26950	26950	26950	0
200	20250225	151600	34856700	26950	26950	26950	26950	0
201	20250225	151500	34856700	26950	26950	26950	26950	0
202	20250225	151400	34856700	26950	26950	26950	26950	11
203	20250225	151300	34560250	26950	26950	26950	26950	20
204	20250225	151200	34021250	26950	26950	26950	26950	0
205	20250225	151100	34021250	26950	26950	26950	26950	155
206	20250225	151000	29844000	26950	26950	26950	26950	0
207	20250225	150900	29844000	26950	26950	26950	26950	0
208	20250225	150800	29844000	26950	26950	26950	26950	0
209	20250225	150700	29844000	26950	26950	26950	26950	0
210	20250225	150600	29844000	26950	26950	26950	26950	6
211	20250225	150500	29682300	27000	27000	27000	27000	0
212	20250225	150400	29682300	27000	27000	27000	27000	0
213	20250225	150300	29682300	27000	27000	27000	27000	0
214	20250225	150200	29682300	27000	27000	27000	27000	0
215	20250225	150100	29682300	27000	27000	27000	27000	0
216	20250225	150000	29682300	27000	27000	27000	27000	0
217	20250225	145900	29682300	27000	27000	27000	27000	0
218	20250225	145800	29682300	27000	27000	27000	27000	0
219	20250225	145700	29682300	27000	27000	27000	27000	0
220	20250225	145600	29682300	27000	27000	27000	27000	0
221	20250225	145500	29682300	27000	27000	27000	27000	0
222	20250225	145400	29682300	27000	27000	27000	27000	0
223	20250225	145300	29682300	27000	27000	27000	27000	0
224	20250225	145200	29682300	27000	27000	27000	27000	0
225	20250225	145100	29682300	27000	27000	27000	27000	0
226	20250225	145000	29682300	27000	27000	27000	27000	0
227	20250225	144900	29682300	27000	27000	27000	27000	0
228	20250225	144800	29682300	27000	27000	27000	27000	0
229	20250225	144700	29682300	27000	27000	27000	27000	0
230	20250225	144600	29682300	27000	27000	27000	27000	0
231	20250225	144500	29682300	27000	27000	27000	27000	0
232	20250225	144400	29682300	27000	27000	27000	27000	0
233	20250225	144300	29682300	27000	27000	27000	27000	0
234	20250225	144200	29682300	27000	27000	27000	27000	0
235	20250225	144100	29682300	27000	27000	27000	27000	0
236	20250225	144000	29682300	27000	27000	27000	27000	0
237	20250225	143900	29682300	27000	27000	27000	27000	0
238	20250225	143800	29682300	27000	27000	27000	27000	0
239	20250225	143700	29682300	27000	27000	27000	27000	0
240	20250225	143600	29682300	27000	27000	27000	27000	0
241	20250225	143500	29682300	27000	27000	27000	27000	0
242	20250225	143400	29682300	27000	27000	27000	27000	0
243	20250225	143300	29682300	27000	27000	27000	27000	50
244	20250225	143200	28332300	26950	26950	26950	26950	0
245	20250225	143100	28332300	26950	26950	26950	26950	0
246	20250225	143000	28332300	26950	26950	26950	26950	0
247	20250225	142900	28332300	26950	26950	26950	26950	0
248	20250225	142800	28332300	26950	26950	26950	26950	0
249	20250225	142700	28332300	26950	26950	26950	26950	0
250	20250225	142600	28332300	26950	26950	26950	26950	31
251	20250225	142500	27496850	26950	26950	26950	26950	0
252	20250225	142400	27496850	26950	26950	26950	26950	0
253	20250225	142300	27496850	26950	26950	26950	26950	0
254	20250225	142200	27496850	26950	26950	26950	26950	0
255	20250225	142100	27496850	26950	26950	26950	26950	0
256	20250225	142000	27496850	26950	26950	26950	26950	0
257	20250225	141900	27496850	26950	26950	26950	26950	0
258	20250225	141800	27496850	26950	26950	26950	26950	0
259	20250225	141700	27496850	26950	26950	26950	26950	0
260	20250225	141600	27496850	26950	26950	26950	26950	0
261	20250225	141500	27496850	26950	26950	26950	26950	0
262	20250225	141400	27496850	26950	26950	26950	26950	0
263	20250225	141300	27496850	26950	26950	26950	26950	0
264	20250225	141200	27496850	26950	26950	26950	26950	0
265	20250225	141100	27496850	26950	26950	26950	26950	0
266	20250225	141000	27496850	26950	26950	26950	26950	0
267	20250225	140900	27496850	26950	26950	26950	26950	0
268	20250225	140800	27496850	26950	26950	26950	26950	213
269	20250225	140700	21756500	26950	26950	26950	26950	0
270	20250225	140600	21756500	26950	26950	26950	26950	0
271	20250225	140500	21756500	26950	26950	26950	26950	0
272	20250225	140400	21756500	26950	26950	26950	26950	0
273	20250225	140300	21756500	26950	26950	26950	26950	0
274	20250225	140200	21756500	26950	26950	26950	26950	0
275	20250225	140100	21756500	26950	26950	26950	26950	0
276	20250225	140000	21756500	26950	26950	26950	26950	0
277	20250225	135900	21756500	26950	26950	26950	26950	0
278	20250225	135800	21756500	26950	26950	26950	26950	0
279	20250225	135700	21756500	26950	26950	26950	26950	0
280	20250225	135600	21756500	26950	26950	26950	26950	0
281	20250225	135500	21756500	26950	26950	26950	26950	0
282	20250225	135400	21756500	26950	26950	26950	26950	0
283	20250225	135300	21756500	26950	26950	26950	26950	0
284	20250225	135200	21756500	26950	26950	26950	26950	0
285	20250225	135100	21756500	26950	26950	26950	26950	0
286	20250225	135000	21756500	26950	26950	26950	26950	0
287	20250225	134900	21756500	26950	26950	26950	26950	0
288	20250225	134800	21756500	26950	26950	26950	26950	0
289	20250225	134700	21756500	26950	26950	26950	26950	0
290	20250225	134600	21756500	26950	26950	26950	26950	0
291	20250225	134500	21756500	26950	26950	26950	26950	0
292	20250225	134400	21756500	26950	26950	26950	26950	0
293	20250225	134300	21756500	26950	26950	26950	26950	0
294	20250225	134200	21756500	26950	26950	26950	26950	0
295	20250225	134100	21756500	26950	26950	26950	26950	0
296	20250225	134000	21756500	26950	26950	26950	26950	0
297	20250225	133900	21756500	26950	26950	26950	26950	0
298	20250225	133800	21756500	26950	26950	26950	26950	0
299	20250225	133700	21756500	26950	26950	26950	26950	0
300	20250225	133600	21756500	26950	26950	26950	26950	0
301	20250225	133500	21756500	26950	26950	26950	26950	0
302	20250225	133400	21756500	26950	26950	26950	26950	0
303	20250225	133300	21756500	26950	26950	26950	26950	0
304	20250225	133200	21756500	26950	26950	26950	26950	5
305	20250225	133100	21621750	27000	27000	27000	27000	0
306	20250225	133000	21621750	27000	27000	27000	27000	0
307	20250225	132900	21621750	27000	27000	27000	27000	0
308	20250225	132800	21621750	27000	27000	27000	27000	0
309	20250225	132700	21621750	27000	27000	27000	27000	0
310	20250225	132600	21621750	27000	27000	27000	27000	0
311	20250225	132500	21621750	27000	27000	27000	27000	0
312	20250225	132400	21621750	27000	27000	27000	27000	0
313	20250225	132300	21621750	27000	27000	27000	27000	0
314	20250225	132200	21621750	27000	27000	27000	27000	2
315	20250225	132100	21567750	27000	27000	27000	27000	0
316	20250225	132000	21567750	27000	27000	27000	27000	0
317	20250225	131900	21567750	27000	27000	27000	27000	0
318	20250225	131800	21567750	27000	27000	27000	27000	0
319	20250225	131700	21567750	27000	27000	27000	27000	0
320	20250225	131600	21567750	27000	27000	27000	27000	0
321	20250225	131500	21567750	27000	27000	27000	27000	0
322	20250225	131400	21567750	27000	27000	27000	27000	0
323	20250225	131300	21567750	27000	27000	27000	27000	0
324	20250225	131200	21567750	27000	27000	27000	27000	0
325	20250225	131100	21567750	27000	27000	27000	27000	0
326	20250225	131000	21567750	27000	27000	27000	27000	0
327	20250225	130900	21567750	27000	27000	27000	27000	0
328	20250225	130800	21567750	27000	27000	27000	27000	5
329	20250225	130700	21432750	27000	27000	27000	27000	0
330	20250225	130600	21432750	27000	27000	27000	27000	0
331	20250225	130500	21432750	27000	27000	27000	27000	0
332	20250225	130400	21432750	27000	27000	27000	27000	0
333	20250225	130300	21432750	27000	27000	27000	27000	0
334	20250225	130200	21432750	27000	27000	27000	27000	0
335	20250225	130100	21432750	27000	27000	27000	27000	0
336	20250225	130000	21432750	27000	27000	27000	27000	0
337	20250225	125900	21432750	27000	27000	27000	27000	0
338	20250225	125800	21432750	27000	27000	27000	27000	0
339	20250225	125700	21432750	27000	27000	27000	27000	0
340	20250225	125600	21432750	27000	27000	27000	27000	0
341	20250225	125500	21432750	27000	27000	27000	27000	5
342	20250225	125400	21297750	27050	27050	27050	27050	0
343	20250225	125300	21297750	27050	27050	27050	27050	0
344	20250225	125200	21297750	27050	27050	27050	27050	0
345	20250225	125100	21297750	27050	27050	27050	27050	0
346	20250225	125000	21297750	27050	27050	27050	27050	0
347	20250225	124900	21297750	27050	27050	27050	27050	0
348	20250225	124800	21297750	27050	27050	27050	27050	0
349	20250225	124700	21297750	27050	27050	27050	27050	0
350	20250225	124600	21297750	27050	27050	27050	27050	0
351	20250225	124500	21297750	27050	27050	27050	27050	0
352	20250225	124400	21297750	27050	27050	27050	27050	0
353	20250225	124300	21297750	27050	27050	27050	27050	0
354	20250225	124200	21297750	27050	27050	27050	27050	0
355	20250225	124100	21297750	27050	27050	27050	27050	0
356	20250225	124000	21297750	27050	27050	27050	27050	0
357	20250225	123900	21297750	27050	27050	27050	27050	0
358	20250225	123800	21297750	27050	27050	27050	27050	0
359	20250225	123700	21297750	27050	27050	27050	27050	0
360	20250225	123600	21297750	27050	27050	27050	27050	0
361	20250225	123500	21297750	27050	27050	27050	27050	0
362	20250225	123400	21297750	27050	27050	27050	27050	0
363	20250225	123300	21297750	27050	27050	27050	27050	0
364	20250225	123200	21297750	27050	27050	27050	27050	0
365	20250225	123100	21297750	27050	27050	27050	27050	0
366	20250225	123000	21297750	27050	27050	27050	27050	0
367	20250225	122900	21297750	27050	27050	27050	27050	0
368	20250225	122800	21297750	27050	27050	27050	27050	0
369	20250225	122700	21297750	27050	27050	27050	27050	0
370	20250225	122600	21297750	27050	27050	27050	27050	0
371	20250225	122500	21297750	27050	27050	27050	27050	0
372	20250225	122400	21297750	27050	27050	27050	27050	0
373	20250225	122300	21297750	27050	27050	27050	27050	0
374	20250225	122200	21297750	27050	27050	27050	27050	0
375	20250225	122100	21297750	27050	27050	27050	27050	0
376	20250225	122000	21297750	27050	27050	27050	27050	0
377	20250225	121900	21297750	27050	27050	27050	27050	0
378	20250225	121800	21297750	27050	27050	27050	27050	0
379	20250225	121700	21297750	27050	27050	27050	27050	0
380	20250225	121600	21297750	27050	27050	27050	27050	0
381	20250225	121500	21297750	27050	27050	27050	27050	0
382	20250225	121400	21297750	27050	27050	27050	27050	0
383	20250225	121300	21297750	27050	27050	27050	27050	0
384	20250225	121200	21297750	27050	27050	27050	27050	0
385	20250225	121100	21297750	27050	27050	27050	27050	0
386	20250225	121000	21297750	27050	27050	27050	27050	2
387	20250225	120900	21243650	27000	27000	27000	27000	0
388	20250225	120800	21243650	27000	27000	27000	27000	0
389	20250225	120700	21243650	27000	27000	27000	27000	0
390	20250225	120600	21243650	27000	27000	27000	27000	0
391	20250225	120500	21243650	27000	27000	27000	27000	0
392	20250225	120400	21243650	27000	27000	27000	27000	0
393	20250225	120300	21243650	27000	27000	27000	27000	0
394	20250225	120200	21243650	27000	27000	27000	27000	0
395	20250225	120100	21243650	27000	27000	27000	27000	0
396	20250225	120000	21243650	27000	27000	27000	27000	0
397	20250225	115900	21243650	27000	27000	27000	27000	0
398	20250225	115800	21243650	27000	27000	27000	27000	0
399	20250225	115700	21243650	27000	27000	27000	27000	0
400	20250225	115600	21243650	27000	27000	27000	27000	0
401	20250225	115500	21243650	27000	27000	27000	27000	0
402	20250225	115400	21243650	27000	27000	27000	27000	0
403	20250225	115300	21243650	27000	27000	27000	27000	0
404	20250225	115200	21243650	27000	27000	27000	27000	0
405	20250225	115100	21243650	27000	27000	27000	27000	0
406	20250225	115000	21243650	27000	27000	27000	27000	0
407	20250225	114900	21243650	27000	27000	27000	27000	0
408	20250225	114800	21243650	27000	27000	27000	27000	0
409	20250225	114700	21243650	27000	27000	27000	27000	0
410	20250225	114600	21243650	27000	27000	27000	27000	0
411	20250225	114500	21243650	27000	27000	27000	27000	0
412	20250225	114400	21243650	27000	27000	27000	27000	0
413	20250225	114300	21243650	27000	27000	27000	27000	0
414	20250225	114200	21243650	27000	27000	27000	27000	0
415	20250225	114100	21243650	27000	27000	27000	27000	0
416	20250225	114000	21243650	27000	27000	27000	27000	0
417	20250225	113900	21243650	27000	27000	27000	27000	0
418	20250225	113800	21243650	27000	27000	27000	27000	0
419	20250225	113700	21243650	27000	27000	27000	27000	0
420	20250225	113600	21243650	27000	27000	27000	27000	0
421	20250225	113500	21243650	27000	27000	27000	27000	0
422	20250225	113400	21243650	27000	27000	27000	27000	0
423	20250225	113300	21243650	27000	27000	27000	27000	0
424	20250225	113200	21243650	27000	27000	27000	27000	0
425	20250225	113100	21243650	27000	27000	27000	27000	0
426	20250225	113000	21243650	27000	27000	27000	27000	0
427	20250225	112900	21243650	27000	27000	27000	27000	0
428	20250225	112800	21243650	27000	27000	27000	27000	0
429	20250225	112700	21243650	27000	27000	27000	27000	0
430	20250225	112600	21243650	27000	27000	27000	27000	0
431	20250225	112500	21243650	27000	27000	27000	27000	0
432	20250225	112400	21243650	27000	27000	27000	27000	0
433	20250225	112300	21243650	27000	27000	27000	27000	0
434	20250225	112200	21243650	27000	27000	27000	27000	0
435	20250225	112100	21243650	27000	27000	27000	27000	0
436	20250225	112000	21243650	27000	27000	27000	27000	0
437	20250225	111900	21243650	27000	27000	27000	27000	0
438	20250225	111800	21243650	27000	27000	27000	27000	0
439	20250225	111700	21243650	27000	27000	27000	27000	0
440	20250225	111600	21243650	27000	27000	27000	27000	0
441	20250225	111500	21243650	27000	27000	27000	27000	0
442	20250225	111400	21243650	27000	27000	27000	27000	0
443	20250225	111300	21243650	27000	27000	27000	27000	0
444	20250225	111200	21243650	27000	27000	27000	27000	0
445	20250225	111100	21243650	27000	27000	27000	27000	0
446	20250225	111000	21243650	27000	27050	27050	27000	38
447	20250225	110900	20217550	27050	27050	27050	27050	0
448	20250225	110800	20217550	27050	27050	27050	27050	0
449	20250225	110700	20217550	27050	27050	27050	27050	0
450	20250225	110600	20217550	27050	27050	27050	27050	0
451	20250225	110500	20217550	27050	27050	27050	27050	0
452	20250225	110400	20217550	27050	27050	27050	27050	0
453	20250225	110300	20217550	27050	27050	27050	27050	0
454	20250225	110200	20217550	27050	27050	27050	27050	0
455	20250225	110100	20217550	27050	27050	27050	27050	0
456	20250225	110000	20217550	27050	27050	27050	27050	0
457	20250225	105900	20217550	27050	27050	27050	27050	0
458	20250225	105800	20217550	27050	27050	27050	27050	0
459	20250225	105700	20217550	27050	27050	27050	27050	0
460	20250225	105600	20217550	27050	27050	27050	27050	0
461	20250225	105500	20217550	27050	27050	27050	27050	0
462	20250225	105400	20217550	27050	27050	27050	27050	0
463	20250225	105300	20217550	27050	27050	27050	27050	0
464	20250225	105200	20217550	27050	27050	27050	27050	0
465	20250225	105100	20217550	27050	27050	27050	27050	0
466	20250225	105000	20217550	27050	27050	27050	27050	0
467	20250225	104900	20217550	27050	27050	27050	27050	0
468	20250225	104800	20217550	27050	27050	27050	27050	0
469	20250225	104700	20217550	27050	27050	27050	27050	0
470	20250225	104600	20217550	27050	27050	27050	27050	0
471	20250225	104500	20217550	27050	27050	27050	27050	0
472	20250225	104400	20217550	27050	27050	27050	27050	0
473	20250225	104300	20217550	27050	27050	27050	27050	0
474	20250225	104200	20217550	27050	27050	27050	27050	0
475	20250225	104100	20217550	27050	27050	27050	27050	0
476	20250225	104000	20217550	27050	27050	27050	27050	0
477	20250225	103900	20217550	27050	27050	27050	27050	0
478	20250225	103800	20217550	27050	27050	27050	27050	0
479	20250225	103700	20217550	27050	27050	27050	27050	0
480	20250225	103600	20217550	27050	27050	27050	27050	0
481	20250225	103500	20217550	27050	27050	27050	27050	0
482	20250225	103400	20217550	27050	27050	27050	27050	0
483	20250225	103300	20217550	27050	27050	27050	27050	0
484	20250225	103200	20217550	27050	27050	27050	27050	0
485	20250225	103100	20217550	27050	27050	27050	27050	0
486	20250225	103000	20217550	27050	27050	27050	27050	0
487	20250225	102900	20217550	27050	27050	27050	27050	0
488	20250225	102800	20217550	27050	27050	27050	27050	0
489	20250225	102700	20217550	27050	27050	27050	27050	0
490	20250225	102600	20217550	27050	27050	27050	27050	0
491	20250225	102500	20217550	27050	27050	27050	27050	0
492	20250225	102400	20217550	27050	27050	27050	27050	0
493	20250225	102300	20217550	27050	27050	27050	27050	0
494	20250225	102200	20217550	27050	27050	27050	27050	0
495	20250225	102100	20217550	27050	27050	27050	27050	0
496	20250225	102000	20217550	27050	27050	27050	27050	0
497	20250225	101900	20217550	27050	27050	27050	27050	0
498	20250225	101800	20217550	27050	27050	27050	27050	0
499	20250225	101700	20217550	27050	27050	27050	27050	0
500	20250225	101600	20217550	27050	27050	27050	27050	4
501	20250225	101500	20109350	27000	27000	27000	27000	0
502	20250225	101400	20109350	27000	27000	27000	27000	0
503	20250225	101300	20109350	27000	27000	27000	27000	0
504	20250225	101200	20109350	27000	27000	27000	27000	5
505	20250225	101100	19974350	27050	27050	27050	27050	0
506	20250225	101000	19974350	27050	27050	27050	27050	2
507	20250225	100900	19920250	27000	27000	27000	27000	0
508	20250225	100800	19920250	27000	27000	27000	27000	0
509	20250225	100700	19920250	27000	27000	27000	27000	0
510	20250225	100600	19920250	27000	27000	27000	27000	0
511	20250225	100500	19920250	27000	27000	27000	27000	0
512	20250225	100400	19920250	27000	27000	27000	27000	0
513	20250225	100300	19920250	27000	27000	27000	27000	0
514	20250225	100200	19920250	27000	27000	27000	27000	5
515	20250225	100100	19785250	27000	27000	27000	27000	0
516	20250225	100000	19785250	27000	27000	27000	27000	0
517	20250225	095900	19785250	27000	27000	27000	27000	0
518	20250225	095800	19785250	27000	27000	27000	27000	0
519	20250225	095700	19785250	27000	27000	27000	27000	0
520	20250225	095600	19785250	27000	27000	27000	27000	0
521	20250225	095500	19785250	27000	27000	27000	27000	0
522	20250225	095400	19785250	27000	27000	27000	27000	0
523	20250225	095300	19785250	27000	27000	27000	27000	0
524	20250225	095200	19785250	27000	27000	27000	27000	0
525	20250225	095100	19785250	27000	27000	27000	27000	0
526	20250225	095000	19785250	27000	27000	27000	27000	0
527	20250225	094900	19785250	27000	27000	27000	27000	0
528	20250225	094800	19785250	27000	27000	27000	27000	0
529	20250225	094700	19785250	27000	27000	27000	27000	0
530	20250225	094600	19785250	27000	27000	27000	27000	0
531	20250225	094500	19785250	27000	27000	27000	27000	0
532	20250225	094400	19785250	27000	27000	27000	27000	0
533	20250225	094300	19785250	27000	27000	27000	27000	0
534	20250225	094200	19785250	27000	27000	27000	27000	0
535	20250225	094100	19785250	27000	27000	27000	27000	0
536	20250225	094000	19785250	27000	27000	27000	27000	0
537	20250225	093900	19785250	27000	27000	27000	27000	0
538	20250225	093800	19785250	27000	27000	27000	27000	0
539	20250225	093700	19785250	27000	27000	27000	27000	5
540	20250225	093600	19650250	27100	27100	27100	27100	0
541	20250225	093500	19650250	27100	27100	27100	27100	0
542	20250225	093400	19650250	27100	27100	27100	27100	0
543	20250225	093300	19650250	27100	27100	27100	27100	0
544	20250225	093200	19650250	27100	27100	27100	27100	0
545	20250225	093100	19650250	27100	27100	27100	27100	0
546	20250225	093000	19650250	27100	27050	27100	27050	51
547	20250225	092900	18270650	27050	27050	27050	27050	0
548	20250225	092800	18270650	27050	27050	27050	27050	0
549	20250225	092700	18270650	27050	27050	27050	27050	0
550	20250225	092600	18270650	27050	27050	27050	27050	0
551	20250225	092500	18270650	27050	27050	27050	27050	0
552	20250225	092400	18270650	27050	27050	27050	27050	0
553	20250225	092300	18270650	27050	27050	27050	27050	0
554	20250225	092200	18270650	27050	27050	27050	27050	0
555	20250225	092100	18270650	27050	27050	27050	27050	0
556	20250225	092000	18270650	27050	27050	27050	27050	0
557	20250225	091900	18270650	27050	27050	27050	27050	2
558	20250225	091800	18216550	27050	27050	27050	27050	0
559	20250225	091700	18216550	27050	27050	27050	27050	0
560	20250225	091600	18216550	27050	27050	27050	27050	1
561	20250225	091500	18189500	27150	27150	27150	27150	0
562	20250225	091400	18189500	27150	27150	27150	27150	0
563	20250225	091300	18189500	27150	27150	27150	27150	0
564	20250225	091200	18189500	27150	27150	27150	27150	0
565	20250225	091100	18189500	27150	27150	27150	27150	0
566	20250225	091000	18189500	27150	27150	27150	27150	3
567	20250225	090900	18108050	27150	27150	27150	27150	0
568	20250225	090800	18108050	27150	27150	27150	27150	0
569	20250225	090700	18108050	27150	27150	27150	27150	0
570	20250225	090600	18108050	27150	27150	27150	27150	0
571	20250225	090500	18108050	27150	27150	27150	27150	193
572	20250225	090400	12868100	27200	27150	27350	27150	470
573	20250225	090300	81000	26900	26900	26900	26900	0
574	20250225	090200	81000	26900	26900	26900	26900	0
575	20250225	090100	81000	26900	26900	26900	26900	0
576	20250225	090000	81000	26900	27200	27200	26900	3