KissMeData/001270/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183300	133163700	26950	26950	26950	26950	153
3	20250206	183200	133163700	26950	26950	26950	26950	0
4	20250206	183100	133163700	26950	26950	26950	26950	0
5	20250206	183000	133163700	26950	26950	26950	26950	0
6	20250206	182900	133163700	26950	26950	26950	26950	0
7	20250206	182800	133163700	26950	26950	26950	26950	0
8	20250206	182700	133163700	26950	26950	26950	26950	0
9	20250206	182600	133163700	26950	26950	26950	26950	0
10	20250206	182500	133163700	26950	26950	26950	26950	0
11	20250206	182400	133163700	26950	26950	26950	26950	0
12	20250206	182300	133163700	26950	26950	26950	26950	0
13	20250206	182200	133163700	26950	26950	26950	26950	0
14	20250206	182100	133163700	26950	26950	26950	26950	0
15	20250206	182000	133163700	26950	26950	26950	26950	0
16	20250206	181900	133163700	26950	26950	26950	26950	0
17	20250206	181800	133163700	26950	26950	26950	26950	0
18	20250206	181700	133163700	26950	26950	26950	26950	0
19	20250206	181600	133163700	26950	26950	26950	26950	0
20	20250206	181500	133163700	26950	26950	26950	26950	0
21	20250206	181400	133163700	26950	26950	26950	26950	0
22	20250206	181300	133163700	26950	26950	26950	26950	0
23	20250206	181200	133163700	26950	26950	26950	26950	0
24	20250206	181100	133163700	26950	26950	26950	26950	0
25	20250206	181000	133163700	26950	26950	26950	26950	0
26	20250206	180900	133163700	26950	26950	26950	26950	0
27	20250206	180800	133163700	26950	26950	26950	26950	0
28	20250206	180700	133163700	26950	26950	26950	26950	0
29	20250206	180600	133163700	26950	26950	26950	26950	0
30	20250206	180500	133163700	26950	26950	26950	26950	0
31	20250206	180400	133163700	26950	26950	26950	26950	0
32	20250206	180300	133163700	26950	26950	26950	26950	153
33	20250206	180200	133163700	26950	26950	26950	26950	0
34	20250206	180100	133163700	26950	26950	26950	26950	0
35	20250206	180000	133163700	26950	26950	26950	26950	0
36	20250206	175900	133163700	26950	26950	26950	26950	0
37	20250206	175800	133163700	26950	26950	26950	26950	0
38	20250206	175700	133163700	26950	26950	26950	26950	0
39	20250206	175600	133163700	26950	26950	26950	26950	0
40	20250206	175500	133163700	26950	26950	26950	26950	0
41	20250206	175400	133163700	26950	26950	26950	26950	0
42	20250206	175300	133163700	26950	26950	26950	26950	0
43	20250206	175200	133163700	26950	26950	26950	26950	0
44	20250206	175100	133163700	26950	26950	26950	26950	0
45	20250206	175000	133163700	26950	26950	26950	26950	0
46	20250206	174900	133163700	26950	26950	26950	26950	0
47	20250206	174800	133163700	26950	26950	26950	26950	0
48	20250206	174700	133163700	26950	26950	26950	26950	0
49	20250206	174600	133163700	26950	26950	26950	26950	0
50	20250206	174500	133163700	26950	26950	26950	26950	0
51	20250206	174400	133163700	26950	26950	26950	26950	0
52	20250206	174300	133163700	26950	26950	26950	26950	0
53	20250206	174200	133163700	26950	26950	26950	26950	0
54	20250206	174100	133163700	26950	26950	26950	26950	0
55	20250206	174000	133163700	26950	26950	26950	26950	0
56	20250206	173900	133163700	26950	26950	26950	26950	0
57	20250206	173800	133163700	26950	26950	26950	26950	0
58	20250206	173700	133163700	26950	26950	26950	26950	0
59	20250206	173600	133163700	26950	26950	26950	26950	0
60	20250206	173500	133163700	26950	26950	26950	26950	0
61	20250206	173400	133163700	26950	26950	26950	26950	0
62	20250206	173300	133163700	26950	26950	26950	26950	153
63	20250206	173200	133163700	26950	26950	26950	26950	0
64	20250206	173100	133163700	26950	26950	26950	26950	0
65	20250206	173000	133163700	26950	26950	26950	26950	0
66	20250206	172900	133163700	26950	26950	26950	26950	0
67	20250206	172800	133163700	26950	26950	26950	26950	0
68	20250206	172700	133163700	26950	26950	26950	26950	0
69	20250206	172600	133163700	26950	26950	26950	26950	0
70	20250206	172500	133163700	26950	26950	26950	26950	0
71	20250206	172400	133163700	26950	26950	26950	26950	0
72	20250206	172300	133163700	26950	26950	26950	26950	0
73	20250206	172200	133163700	26950	26950	26950	26950	0
74	20250206	172100	133163700	26950	26950	26950	26950	0
75	20250206	172000	133163700	26950	26950	26950	26950	0
76	20250206	171900	133163700	26950	26950	26950	26950	0
77	20250206	171800	133163700	26950	26950	26950	26950	0
78	20250206	171700	133163700	26950	26950	26950	26950	0
79	20250206	171600	133163700	26950	26950	26950	26950	0
80	20250206	171500	133163700	26950	26950	26950	26950	0
81	20250206	171400	133163700	26950	26950	26950	26950	0
82	20250206	171300	133163700	26950	26950	26950	26950	0
83	20250206	171200	133163700	26950	26950	26950	26950	0
84	20250206	171100	133163700	26950	26950	26950	26950	0
85	20250206	171000	133163700	26950	26950	26950	26950	0
86	20250206	170900	133163700	26950	26950	26950	26950	0
87	20250206	170800	133163700	26950	26950	26950	26950	0
88	20250206	170700	133163700	26950	26950	26950	26950	0
89	20250206	170600	133163700	26950	26950	26950	26950	0
90	20250206	170500	133163700	26950	26950	26950	26950	0
91	20250206	170400	133163700	26950	26950	26950	26950	0
92	20250206	170300	133163700	26950	26950	26950	26950	153
93	20250206	170200	133163700	26950	26950	26950	26950	0
94	20250206	170100	133163700	26950	26950	26950	26950	0
95	20250206	170000	133163700	26950	26950	26950	26950	0
96	20250206	165900	133163700	26950	26950	26950	26950	0
97	20250206	165800	133163700	26950	26950	26950	26950	0
98	20250206	165700	133163700	26950	26950	26950	26950	0
99	20250206	165600	133163700	26950	26950	26950	26950	0
100	20250206	165500	133163700	26950	26950	26950	26950	0
101	20250206	165400	133163700	26950	26950	26950	26950	0
102	20250206	165300	133163700	26950	26950	26950	26950	0
103	20250206	165200	133163700	26950	26950	26950	26950	0
104	20250206	165100	133163700	26950	26950	26950	26950	0
105	20250206	165000	133163700	26950	26950	26950	26950	0
106	20250206	164900	133163700	26950	26950	26950	26950	0
107	20250206	164800	133163700	26950	26950	26950	26950	0
108	20250206	164700	133163700	26950	26950	26950	26950	0
109	20250206	164600	133163700	26950	26950	26950	26950	0
110	20250206	164500	133163700	26950	26950	26950	26950	0
111	20250206	164400	133163700	26950	26950	26950	26950	0
112	20250206	164300	133163700	26950	26950	26950	26950	0
113	20250206	164200	133163700	26950	26950	26950	26950	0
114	20250206	164100	133163700	26950	26950	26950	26950	0
115	20250206	164000	133163700	26950	26950	26950	26950	0
116	20250206	163900	133163700	26950	26950	26950	26950	0
117	20250206	163800	133163700	26950	26950	26950	26950	0
118	20250206	163700	133163700	26950	26950	26950	26950	0
119	20250206	163600	133163700	26950	26950	26950	26950	0
120	20250206	163500	133163700	26950	26950	26950	26950	0
121	20250206	163400	133163700	26950	26950	26950	26950	0
122	20250206	163300	133163700	26950	26950	26950	26950	153
123	20250206	163200	133163700	26950	26950	26950	26950	0
124	20250206	163100	133163700	26950	26950	26950	26950	0
125	20250206	163000	133163700	26950	26950	26950	26950	0
126	20250206	162900	133163700	26950	26950	26950	26950	0
127	20250206	162800	133163700	26950	26950	26950	26950	0
128	20250206	162700	133163700	26950	26950	26950	26950	0
129	20250206	162600	133163700	26950	26950	26950	26950	0
130	20250206	162500	133163700	26950	26950	26950	26950	0
131	20250206	162400	133163700	26950	26950	26950	26950	0
132	20250206	162300	133163700	26950	26950	26950	26950	0
133	20250206	162200	133163700	26950	26950	26950	26950	0
134	20250206	162100	133163700	26950	26950	26950	26950	0
135	20250206	162000	133163700	26950	26950	26950	26950	0
136	20250206	161900	133163700	26950	26950	26950	26950	0
137	20250206	161800	133163700	26950	26950	26950	26950	0
138	20250206	161700	133163700	26950	26950	26950	26950	0
139	20250206	161600	133163700	26950	26950	26950	26950	0
140	20250206	161500	133163700	26950	26950	26950	26950	0
141	20250206	161400	133163700	26950	26950	26950	26950	0
142	20250206	161300	133163700	26950	26950	26950	26950	0
143	20250206	161200	133163700	26950	26950	26950	26950	0
144	20250206	161100	133163700	26950	26950	26950	26950	0
145	20250206	161000	133163700	26950	26950	26950	26950	0
146	20250206	160900	133163700	26950	26950	26950	26950	0
147	20250206	160800	133163700	26950	26950	26950	26950	0
148	20250206	160700	133163700	26950	26950	26950	26950	0
149	20250206	160600	133163700	26950	26950	26950	26950	0
150	20250206	160500	133163700	26950	26950	26950	26950	0
151	20250206	160400	133163700	26950	26950	26950	26950	0
152	20250206	160300	133163700	26950	26950	26950	26950	153
153	20250206	160200	133163700	26950	26950	26950	26950	0
154	20250206	160100	133163700	26950	26950	26950	26950	0
155	20250206	160000	133163700	26950	26950	26950	26950	0
156	20250206	155900	133163700	26950	26950	26950	26950	0
157	20250206	155800	133163700	26950	26950	26950	26950	0
158	20250206	155700	133163700	26950	26950	26950	26950	0
159	20250206	155600	133163700	26950	26950	26950	26950	0
160	20250206	155500	133163700	26950	26950	26950	26950	0
161	20250206	155400	133163700	26950	26950	26950	26950	0
162	20250206	155300	133163700	26950	26950	26950	26950	0
163	20250206	155200	133163700	26950	26950	26950	26950	0
164	20250206	155100	133163700	26950	26950	26950	26950	0
165	20250206	155000	133163700	26950	26950	26950	26950	0
166	20250206	154900	133163700	26950	26950	26950	26950	0
167	20250206	154800	133163700	26950	26950	26950	26950	0
168	20250206	154700	133163700	26950	26950	26950	26950	0
169	20250206	154600	133163700	26950	26950	26950	26950	0
170	20250206	154500	133163700	26950	26950	26950	26950	0
171	20250206	154400	133163700	26950	26950	26950	26950	0
172	20250206	154300	133163700	26950	26950	26950	26950	0
173	20250206	154200	133163700	26950	26950	26950	26950	0
174	20250206	154100	133163700	26950	26950	26950	26950	0
175	20250206	154000	133163700	26950	26950	26950	26950	0
176	20250206	153900	133163700	26950	26950	26950	26950	0
177	20250206	153800	133163700	26950	26950	26950	26950	0
178	20250206	153700	133163700	26950	26950	26950	26950	0
179	20250206	153600	133163700	26950	26950	26950	26950	0
180	20250206	153500	133163700	26950	26950	26950	26950	0
181	20250206	153400	133163700	26950	26950	26950	26950	0
182	20250206	153300	133163700	26950	26950	26950	26950	153
183	20250206	153200	133163700	26950	26950	26950	26950	0
184	20250206	153100	133163700	26950	26950	26950	26950	0
185	20250206	153000	133163700	26950	26950	26950	26950	153
186	20250206	152900	129040350	26850	26850	26850	26850	0
187	20250206	152800	129040350	26850	26850	26850	26850	0
188	20250206	152700	129040350	26850	26850	26850	26850	0
189	20250206	152600	129040350	26850	26850	26850	26850	0
190	20250206	152500	129040350	26850	26850	26850	26850	0
191	20250206	152400	129040350	26850	26850	26850	26850	0
192	20250206	152300	129040350	26850	26850	26850	26850	0
193	20250206	152200	129040350	26850	26850	26850	26850	0
194	20250206	152100	129040350	26850	26850	26850	26850	0
195	20250206	152000	129040350	26850	26850	26850	26850	0
196	20250206	151900	129040350	26850	26850	26850	26850	2
197	20250206	151800	128986650	26950	26950	26950	26950	0
198	20250206	151700	128986650	26950	26950	26950	26950	0
199	20250206	151600	128986650	26950	26950	26950	26950	0
200	20250206	151500	128986650	26950	26950	26950	26950	0
201	20250206	151400	128986650	26950	26950	26950	26950	0
202	20250206	151300	128986650	26950	26950	26950	26950	0
203	20250206	151200	128986650	26950	26950	26950	26950	0
204	20250206	151100	128986650	26950	26950	26950	26950	0
205	20250206	151000	128986650	26950	26950	26950	26950	0
206	20250206	150900	128986650	26950	26950	26950	26950	0
207	20250206	150800	128986650	26950	26950	26950	26950	0
208	20250206	150700	128986650	26950	26950	26950	26950	0
209	20250206	150600	128986650	26950	26950	26950	26950	0
210	20250206	150500	128986650	26950	26950	26950	26950	0
211	20250206	150400	128986650	26950	26950	26950	26950	0
212	20250206	150300	128986650	26950	26950	26950	26950	0
213	20250206	150200	128986650	26950	26950	26950	26950	0
214	20250206	150100	128986650	26950	26950	26950	26950	0
215	20250206	150000	128986650	26950	26950	26950	26950	0
216	20250206	145900	128986650	26950	26950	26950	26950	0
217	20250206	145800	128986650	26950	26950	26950	26950	0
218	20250206	145700	128986650	26950	26950	26950	26950	0
219	20250206	145600	128986650	26950	26950	26950	26950	0
220	20250206	145500	128986650	26950	26950	26950	26950	0
221	20250206	145400	128986650	26950	26900	26950	26900	10
222	20250206	145300	128717450	26900	26900	26900	26900	0
223	20250206	145200	128717450	26900	26900	26900	26900	0
224	20250206	145100	128717450	26900	26900	26900	26900	0
225	20250206	145000	128717450	26900	26900	26900	26900	0
226	20250206	144900	128717450	26900	26900	26900	26900	0
227	20250206	144800	128717450	26900	26900	26900	26900	0
228	20250206	144700	128717450	26900	26900	26900	26900	1
229	20250206	144600	128690550	26900	26900	26900	26900	0
230	20250206	144500	128690550	26900	26900	26900	26900	0
231	20250206	144400	128690550	26900	26900	26900	26900	0
232	20250206	144300	128690550	26900	26900	26900	26900	0
233	20250206	144200	128690550	26900	26900	26900	26900	0
234	20250206	144100	128690550	26900	26900	26900	26900	0
235	20250206	144000	128690550	26900	26900	26900	26900	0
236	20250206	143900	128690550	26900	26900	26900	26900	0
237	20250206	143800	128690550	26900	26900	26900	26900	5
238	20250206	143700	128556050	26900	26900	26900	26900	0
239	20250206	143600	128556050	26900	26900	26900	26900	0
240	20250206	143500	128556050	26900	26900	26900	26900	0
241	20250206	143400	128556050	26900	26900	26900	26900	0
242	20250206	143300	128556050	26900	26900	26900	26900	2
243	20250206	143200	128502250	26950	26950	26950	26950	0
244	20250206	143100	128502250	26950	26950	26950	26950	0
245	20250206	143000	128502250	26950	26950	26950	26950	0
246	20250206	142900	128502250	26950	26950	26950	26950	0
247	20250206	142800	128502250	26950	26950	26950	26950	0
248	20250206	142700	128502250	26950	26950	26950	26950	0
249	20250206	142600	128502250	26950	26950	26950	26950	0
250	20250206	142500	128502250	26950	26950	26950	26950	0
251	20250206	142400	128502250	26950	26950	26950	26950	0
252	20250206	142300	128502250	26950	26950	26950	26950	0
253	20250206	142200	128502250	26950	26950	26950	26950	0
254	20250206	142100	128502250	26950	26900	26950	26900	124
255	20250206	142000	125166100	26900	26900	26900	26900	1
256	20250206	141900	125139200	26950	26950	26950	26950	0
257	20250206	141800	125139200	26950	26950	26950	26950	0
258	20250206	141700	125139200	26950	26950	26950	26950	0
259	20250206	141600	125139200	26950	26950	26950	26950	0
260	20250206	141500	125139200	26950	26950	26950	26950	0
261	20250206	141400	125139200	26950	26950	26950	26950	0
262	20250206	141300	125139200	26950	26950	26950	26950	0
263	20250206	141200	125139200	26950	26950	26950	26950	0
264	20250206	141100	125139200	26950	26950	26950	26950	0
265	20250206	141000	125139200	26950	26950	26950	26950	0
266	20250206	140900	125139200	26950	26950	26950	26950	0
267	20250206	140800	125139200	26950	26950	26950	26950	0
268	20250206	140700	125139200	26950	26950	26950	26950	0
269	20250206	140600	125139200	26950	26950	26950	26950	0
270	20250206	140500	125139200	26950	26950	26950	26950	0
271	20250206	140400	125139200	26950	26950	26950	26950	0
272	20250206	140300	125139200	26950	26950	26950	26950	0
273	20250206	140200	125139200	26950	26950	26950	26950	0
274	20250206	140100	125139200	26950	26950	26950	26950	0
275	20250206	140000	125139200	26950	26950	26950	26950	0
276	20250206	135900	125139200	26950	26950	26950	26950	0
277	20250206	135800	125139200	26950	26950	26950	26950	0
278	20250206	135700	125139200	26950	26950	26950	26950	0
279	20250206	135600	125139200	26950	26950	26950	26950	0
280	20250206	135500	125139200	26950	26950	26950	26950	0
281	20250206	135400	125139200	26950	26950	26950	26950	0
282	20250206	135300	125139200	26950	26950	26950	26950	0
283	20250206	135200	125139200	26950	26950	26950	26950	0
284	20250206	135100	125139200	26950	26950	26950	26950	0
285	20250206	135000	125139200	26950	26950	26950	26950	4
286	20250206	134900	125031400	26950	26950	26950	26950	0
287	20250206	134800	125031400	26950	26950	26950	26950	0
288	20250206	134700	125031400	26950	26950	26950	26950	0
289	20250206	134600	125031400	26950	26950	26950	26950	0
290	20250206	134500	125031400	26950	26950	26950	26950	0
291	20250206	134400	125031400	26950	26950	26950	26950	0
292	20250206	134300	125031400	26950	26950	26950	26950	0
293	20250206	134200	125031400	26950	26950	26950	26950	0
294	20250206	134100	125031400	26950	26950	26950	26950	0
295	20250206	134000	125031400	26950	26950	26950	26950	0
296	20250206	133900	125031400	26950	26950	26950	26950	0
297	20250206	133800	125031400	26950	26950	26950	26950	1
298	20250206	133700	125004450	26950	26950	26950	26950	0
299	20250206	133600	125004450	26950	26950	26950	26950	0
300	20250206	133500	125004450	26950	26950	26950	26950	0
301	20250206	133400	125004450	26950	26950	26950	26950	0
302	20250206	133300	125004450	26950	26950	26950	26950	0
303	20250206	133200	125004450	26950	26950	26950	26950	0
304	20250206	133100	125004450	26950	26950	26950	26950	0
305	20250206	133000	125004450	26950	26950	26950	26950	6
306	20250206	132900	124842750	27000	27000	27000	27000	0
307	20250206	132800	124842750	27000	27000	27000	27000	0
308	20250206	132700	124842750	27000	27000	27000	27000	0
309	20250206	132600	124842750	27000	27000	27000	27000	0
310	20250206	132500	124842750	27000	27000	27000	27000	0
311	20250206	132400	124842750	27000	27000	27000	27000	0
312	20250206	132300	124842750	27000	27000	27000	27000	0
313	20250206	132200	124842750	27000	27000	27000	27000	0
314	20250206	132100	124842750	27000	27000	27000	27000	0
315	20250206	132000	124842750	27000	27000	27000	27000	0
316	20250206	131900	124842750	27000	27000	27000	27000	0
317	20250206	131800	124842750	27000	27000	27000	27000	0
318	20250206	131700	124842750	27000	27000	27000	27000	0
319	20250206	131600	124842750	27000	27000	27000	27000	0
320	20250206	131500	124842750	27000	27000	27000	27000	0
321	20250206	131400	124842750	27000	27000	27000	27000	0
322	20250206	131300	124842750	27000	27000	27000	27000	0
323	20250206	131200	124842750	27000	27000	27000	27000	0
324	20250206	131100	124842750	27000	27000	27000	27000	0
325	20250206	131000	124842750	27000	27000	27000	27000	10
326	20250206	130900	124572750	26950	26950	26950	26950	0
327	20250206	130800	124572750	26950	26950	26950	26950	0
328	20250206	130700	124572750	26950	26950	26950	26950	0
329	20250206	130600	124572750	26950	26950	26950	26950	0
330	20250206	130500	124572750	26950	26950	26950	26950	0
331	20250206	130400	124572750	26950	26950	26950	26950	0
332	20250206	130300	124572750	26950	26950	26950	26950	0
333	20250206	130200	124572750	26950	26950	26950	26950	0
334	20250206	130100	124572750	26950	26950	26950	26950	0
335	20250206	130000	124572750	26950	26950	26950	26950	0
336	20250206	125900	124572750	26950	26950	26950	26950	0
337	20250206	125800	124572750	26950	26950	26950	26950	0
338	20250206	125700	124572750	26950	26950	26950	26950	2
339	20250206	125600	124518850	26950	26950	26950	26950	0
340	20250206	125500	124518850	26950	26950	26950	26950	0
341	20250206	125400	124518850	26950	26950	26950	26950	0
342	20250206	125300	124518850	26950	26950	26950	26950	0
343	20250206	125200	124518850	26950	26950	26950	26950	0
344	20250206	125100	124518850	26950	26950	26950	26950	0
345	20250206	125000	124518850	26950	26950	26950	26950	0
346	20250206	124900	124518850	26950	26950	26950	26950	0
347	20250206	124800	124518850	26950	26950	26950	26950	0
348	20250206	124700	124518850	26950	26950	26950	26950	2
349	20250206	124600	124464950	27050	27050	27050	27050	0
350	20250206	124500	124464950	27050	27050	27050	27050	0
351	20250206	124400	124464950	27050	27050	27050	27050	0
352	20250206	124300	124464950	27050	27050	27050	27050	0
353	20250206	124200	124464950	27050	27050	27050	27050	0
354	20250206	124100	124464950	27050	27050	27050	27050	0
355	20250206	124000	124464950	27050	27050	27050	27050	0
356	20250206	123900	124464950	27050	27050	27050	27050	0
357	20250206	123800	124464950	27050	27050	27050	27050	0
358	20250206	123700	124464950	27050	27050	27050	27050	1
359	20250206	123600	124437900	27000	27000	27000	27000	5
360	20250206	123500	124302900	27050	27050	27050	27050	0
361	20250206	123400	124302900	27050	27050	27050	27050	0
362	20250206	123300	124302900	27050	27050	27050	27050	0
363	20250206	123200	124302900	27050	27050	27050	27050	0
364	20250206	123100	124302900	27050	27050	27050	27050	0
365	20250206	123000	124302900	27050	27050	27050	27050	0
366	20250206	122900	124302900	27050	27050	27050	27050	0
367	20250206	122800	124302900	27050	27050	27050	27050	0
368	20250206	122700	124302900	27050	27050	27050	27050	1
369	20250206	122600	124275850	27000	27000	27000	27000	0
370	20250206	122500	124275850	27000	27000	27000	27000	0
371	20250206	122400	124275850	27000	27000	27000	27000	0
372	20250206	122300	124275850	27000	27000	27000	27000	0
373	20250206	122200	124275850	27000	27000	27000	27000	0
374	20250206	122100	124275850	27000	27000	27000	27000	0
375	20250206	122000	124275850	27000	27000	27000	27000	0
376	20250206	121900	124275850	27000	27000	27000	27000	0
377	20250206	121800	124275850	27000	27000	27000	27000	0
378	20250206	121700	124275850	27000	27000	27000	27000	0
379	20250206	121600	124275850	27000	27000	27000	27000	0
380	20250206	121500	124275850	27000	27000	27000	27000	0
381	20250206	121400	124275850	27000	27000	27000	27000	0
382	20250206	121300	124275850	27000	27000	27000	27000	0
383	20250206	121200	124275850	27000	27000	27000	27000	0
384	20250206	121100	124275850	27000	27000	27000	27000	0
385	20250206	121000	124275850	27000	27000	27000	27000	0
386	20250206	120900	124275850	27000	27000	27000	27000	0
387	20250206	120800	124275850	27000	27000	27000	27000	0
388	20250206	120700	124275850	27000	27000	27000	27000	0
389	20250206	120600	124275850	27000	27000	27000	27000	0
390	20250206	120500	124275850	27000	27050	27050	27000	5
391	20250206	120400	124140800	27150	27150	27150	27150	0
392	20250206	120300	124140800	27150	27150	27150	27150	0
393	20250206	120200	124140800	27150	27150	27150	27150	0
394	20250206	120100	124140800	27150	27150	27150	27150	0
395	20250206	120000	124140800	27150	27150	27150	27150	0
396	20250206	115900	124140800	27150	27150	27150	27150	0
397	20250206	115800	124140800	27150	27150	27150	27150	0
398	20250206	115700	124140800	27150	27150	27150	27150	0
399	20250206	115600	124140800	27150	27150	27150	27150	0
400	20250206	115500	124140800	27150	27150	27150	27150	0
401	20250206	115400	124140800	27150	27150	27150	27150	0
402	20250206	115300	124140800	27150	27150	27150	27150	0
403	20250206	115200	124140800	27150	27150	27150	27150	0
404	20250206	115100	124140800	27150	27150	27150	27150	0
405	20250206	115000	124140800	27150	27150	27150	27150	0
406	20250206	114900	124140800	27150	27150	27150	27150	0
407	20250206	114800	124140800	27150	27150	27150	27150	0
408	20250206	114700	124140800	27150	27150	27150	27150	0
409	20250206	114600	124140800	27150	27150	27150	27150	0
410	20250206	114500	124140800	27150	27150	27150	27150	0
411	20250206	114400	124140800	27150	27150	27150	27150	0
412	20250206	114300	124140800	27150	27150	27150	27150	0
413	20250206	114200	124140800	27150	27150	27150	27150	0
414	20250206	114100	124140800	27150	27150	27150	27150	0
415	20250206	114000	124140800	27150	27150	27150	27150	0
416	20250206	113900	124140800	27150	27150	27150	27150	0
417	20250206	113800	124140800	27150	27150	27150	27150	0
418	20250206	113700	124140800	27150	27150	27150	27150	0
419	20250206	113600	124140800	27150	27150	27150	27150	15
420	20250206	113500	123733550	27150	27150	27150	27150	0
421	20250206	113400	123733550	27150	27150	27150	27150	0
422	20250206	113300	123733550	27150	27150	27150	27150	1
423	20250206	113200	123706400	27150	27100	27150	27100	353
424	20250206	113100	114122600	27150	27100	27150	27100	4
425	20250206	113000	114014100	27150	27000	27150	27000	2140
426	20250206	112900	56001950	27100	27000	27100	27000	6
427	20250206	112800	55839650	27100	27000	27100	27000	2
428	20250206	112700	55785550	27100	27000	27100	27000	11
429	20250206	112600	55488350	27050	27050	27050	27050	0
430	20250206	112500	55488350	27050	27050	27050	27050	0
431	20250206	112400	55488350	27050	27050	27050	27050	0
432	20250206	112300	55488350	27050	27050	27050	27050	0
433	20250206	112200	55488350	27050	27050	27050	27050	0
434	20250206	112100	55488350	27050	27050	27050	27050	0
435	20250206	112000	55488350	27050	27050	27050	27050	0
436	20250206	111900	55488350	27050	26950	27050	26950	18
437	20250206	111800	55003150	26950	26950	26950	26950	0
438	20250206	111700	55003150	26950	26950	26950	26950	0
439	20250206	111600	55003150	26950	26950	26950	26950	0
440	20250206	111500	55003150	26950	26950	26950	26950	1
441	20250206	111400	54976200	26900	26900	26900	26900	0
442	20250206	111300	54976200	26900	26900	26900	26900	0
443	20250206	111200	54976200	26900	26900	26900	26900	0
444	20250206	111100	54976200	26900	26900	26900	26900	0
445	20250206	111000	54976200	26900	26900	26900	26900	0
446	20250206	110900	54976200	26900	26900	26900	26900	0
447	20250206	110800	54976200	26900	26900	26900	26900	0
448	20250206	110700	54976200	26900	26900	26900	26900	0
449	20250206	110600	54976200	26900	26900	26900	26900	0
450	20250206	110500	54976200	26900	26900	26900	26900	0
451	20250206	110400	54976200	26900	26900	26900	26900	0
452	20250206	110300	54976200	26900	26900	26900	26900	0
453	20250206	110200	54976200	26900	26900	26900	26900	0
454	20250206	110100	54976200	26900	26900	26900	26900	0
455	20250206	110000	54976200	26900	26900	26900	26900	12
456	20250206	105900	54653400	26900	26900	26900	26900	0
457	20250206	105800	54653400	26900	26900	26900	26900	0
458	20250206	105700	54653400	26900	26900	26900	26900	0
459	20250206	105600	54653400	26900	26900	26900	26900	0
460	20250206	105500	54653400	26900	26900	26900	26900	0
461	20250206	105400	54653400	26900	26900	26900	26900	0
462	20250206	105300	54653400	26900	26900	26900	26900	0
463	20250206	105200	54653400	26900	26900	26900	26900	0
464	20250206	105100	54653400	26900	26900	26900	26900	0
465	20250206	105000	54653400	26900	26900	26900	26900	0
466	20250206	104900	54653400	26900	26900	26900	26900	0
467	20250206	104800	54653400	26900	26900	26900	26900	0
468	20250206	104700	54653400	26900	26900	26900	26900	0
469	20250206	104600	54653400	26900	26900	26900	26900	0
470	20250206	104500	54653400	26900	26900	26900	26900	0
471	20250206	104400	54653400	26900	27000	27000	26900	6
472	20250206	104300	54491800	26950	26950	26950	26950	0
473	20250206	104200	54491800	26950	26950	26950	26950	0
474	20250206	104100	54491800	26950	26950	26950	26950	0
475	20250206	104000	54491800	26950	26950	26950	26950	0
476	20250206	103900	54491800	26950	26950	26950	26950	0
477	20250206	103800	54491800	26950	26950	26950	26950	0
478	20250206	103700	54491800	26950	26950	26950	26950	0
479	20250206	103600	54491800	26950	26950	26950	26950	0
480	20250206	103500	54491800	26950	26950	26950	26950	2
481	20250206	103400	54437900	26950	27100	27100	26950	94
482	20250206	103300	51891150	27100	27100	27100	27100	0
483	20250206	103200	51891150	27100	27100	27100	27100	0
484	20250206	103100	51891150	27100	27100	27100	27100	0
485	20250206	103000	51891150	27100	27100	27100	27100	0
486	20250206	102900	51891150	27100	27100	27100	27100	0
487	20250206	102800	51891150	27100	27100	27100	27100	0
488	20250206	102700	51891150	27100	27100	27100	27100	0
489	20250206	102600	51891150	27100	27100	27100	27100	0
490	20250206	102500	51891150	27100	27100	27100	27100	0
491	20250206	102400	51891150	27100	27100	27100	27100	0
492	20250206	102300	51891150	27100	27100	27100	27100	0
493	20250206	102200	51891150	27100	27100	27100	27100	0
494	20250206	102100	51891150	27100	27100	27100	27100	0
495	20250206	102000	51891150	27100	27100	27100	27100	0
496	20250206	101900	51891150	27100	27100	27100	27100	0
497	20250206	101800	51891150	27100	27100	27100	27100	0
498	20250206	101700	51891150	27100	27100	27100	27100	0
499	20250206	101600	51891150	27100	27100	27100	27100	0
500	20250206	101500	51891150	27100	27100	27100	27100	0
501	20250206	101400	51891150	27100	27100	27100	27100	0
502	20250206	101300	51891150	27100	27100	27100	27100	0
503	20250206	101200	51891150	27100	27100	27100	27100	0
504	20250206	101100	51891150	27100	27100	27100	27100	0
505	20250206	101000	51891150	27100	27100	27100	27100	0
506	20250206	100900	51891150	27100	27100	27100	27100	0
507	20250206	100800	51891150	27100	27100	27100	27100	0
508	20250206	100700	51891150	27100	27100	27100	27100	0
509	20250206	100600	51891150	27100	27100	27100	27100	0
510	20250206	100500	51891150	27100	27100	27100	27100	0
511	20250206	100400	51891150	27100	27100	27100	27100	0
512	20250206	100300	51891150	27100	27100	27100	27100	0
513	20250206	100200	51891150	27100	27100	27100	27100	0
514	20250206	100100	51891150	27100	27100	27100	27100	0
515	20250206	100000	51891150	27100	27100	27100	27100	0
516	20250206	095900	51891150	27100	27100	27100	27100	0
517	20250206	095800	51891150	27100	27100	27100	27100	0
518	20250206	095700	51891150	27100	27100	27100	27100	0
519	20250206	095600	51891150	27100	27100	27100	27100	0
520	20250206	095500	51891150	27100	27100	27100	27100	0
521	20250206	095400	51891150	27100	27100	27100	27100	0
522	20250206	095300	51891150	27100	27100	27100	27100	0
523	20250206	095200	51891150	27100	27100	27100	27100	377
524	20250206	095100	41674450	27000	27000	27000	27000	0
525	20250206	095000	41674450	27000	27000	27000	27000	0
526	20250206	094900	41674450	27000	27000	27000	27000	38
527	20250206	094800	40648450	27050	27050	27050	27050	0
528	20250206	094700	40648450	27050	27050	27050	27050	2
529	20250206	094600	40594350	27050	27050	27050	27050	1
530	20250206	094500	40567300	27150	26950	27150	26950	501
531	20250206	094400	26978250	27000	27000	27000	27000	0
532	20250206	094300	26978250	27000	27000	27000	27000	0
533	20250206	094200	26978250	27000	27000	27000	27000	0
534	20250206	094100	26978250	27000	27000	27000	27000	0
535	20250206	094000	26978250	27000	27000	27000	27000	0
536	20250206	093900	26978250	27000	27000	27000	27000	0
537	20250206	093800	26978250	27000	27000	27000	27000	0
538	20250206	093700	26978250	27000	27000	27000	27000	0
539	20250206	093600	26978250	27000	27000	27000	27000	0
540	20250206	093500	26978250	27000	27000	27000	27000	0
541	20250206	093400	26978250	27000	27000	27000	27000	0
542	20250206	093300	26978250	27000	27000	27000	27000	0
543	20250206	093200	26978250	27000	27000	27000	27000	0
544	20250206	093100	26978250	27000	27000	27000	27000	0
545	20250206	093000	26978250	27000	27100	27100	27000	114
546	20250206	092900	23900150	27100	27100	27100	27100	29
547	20250206	092800	23114250	27150	27150	27150	27150	0
548	20250206	092700	23114250	27150	27150	27150	27150	0
549	20250206	092600	23114250	27150	27150	27150	27150	0
550	20250206	092500	23114250	27150	27150	27150	27150	0
551	20250206	092400	23114250	27150	27150	27150	27150	0
552	20250206	092300	23114250	27150	27150	27150	27150	0
553	20250206	092200	23114250	27150	27150	27150	27150	0
554	20250206	092100	23114250	27150	27150	27150	27150	0
555	20250206	092000	23114250	27150	27150	27150	27150	0
556	20250206	091900	23114250	27150	27150	27150	27150	0
557	20250206	091800	23114250	27150	27150	27150	27150	0
558	20250206	091700	23114250	27150	27150	27150	27150	0
559	20250206	091600	23114250	27150	27150	27150	27150	0
560	20250206	091500	23114250	27150	27150	27150	27150	0
561	20250206	091400	23114250	27150	27150	27150	27150	0
562	20250206	091300	23114250	27150	27150	27150	27150	0
563	20250206	091200	23114250	27150	27150	27150	27150	0
564	20250206	091100	23114250	27150	27150	27150	27150	0
565	20250206	091000	23114250	27150	27150	27150	27150	0
566	20250206	090900	23114250	27150	27150	27150	27150	0
567	20250206	090800	23114250	27150	27150	27150	27150	312
568	20250206	090700	14643450	27150	27150	27150	27150	0
569	20250206	090600	14643450	27150	27150	27150	27150	0
570	20250206	090500	14643450	27150	27150	27150	27150	0
571	20250206	090400	14643450	27150	27150	27150	27150	0
572	20250206	090300	14643450	27150	27150	27300	27150	528
573	20250206	090200	270850	27100	27100	27100	27100	0
574	20250206	090100	270850	27100	27100	27100	27100	0
575	20250206	090000	270850	27100	27150	27150	27000	10