KissMeData/001270/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	183400	109041900	27100	27100	27100	27100	10
3	20250220	183300	109041900	27100	27100	27100	27100	0
4	20250220	183200	109041900	27100	27100	27100	27100	0
5	20250220	183100	109041900	27100	27100	27100	27100	0
6	20250220	183000	109041900	27100	27100	27100	27100	0
7	20250220	182900	109041900	27100	27100	27100	27100	0
8	20250220	182800	109041900	27100	27100	27100	27100	0
9	20250220	182700	109041900	27100	27100	27100	27100	0
10	20250220	182600	109041900	27100	27100	27100	27100	0
11	20250220	182500	109041900	27100	27100	27100	27100	0
12	20250220	182400	109041900	27100	27100	27100	27100	0
13	20250220	182300	109041900	27100	27100	27100	27100	0
14	20250220	182200	109041900	27100	27100	27100	27100	0
15	20250220	182100	109041900	27100	27100	27100	27100	0
16	20250220	182000	109041900	27100	27100	27100	27100	0
17	20250220	181900	109041900	27100	27100	27100	27100	0
18	20250220	181800	109041900	27100	27100	27100	27100	0
19	20250220	181700	109041900	27100	27100	27100	27100	0
20	20250220	181600	109041900	27100	27100	27100	27100	0
21	20250220	181500	109041900	27100	27100	27100	27100	0
22	20250220	181400	109041900	27100	27100	27100	27100	0
23	20250220	181300	109041900	27100	27100	27100	27100	0
24	20250220	181200	109041900	27100	27100	27100	27100	0
25	20250220	181100	109041900	27100	27100	27100	27100	0
26	20250220	181000	109041900	27100	27100	27100	27100	0
27	20250220	180900	109041900	27100	27100	27100	27100	0
28	20250220	180800	109041900	27100	27100	27100	27100	0
29	20250220	180700	109041900	27100	27100	27100	27100	0
30	20250220	180600	109041900	27100	27100	27100	27100	0
31	20250220	180500	109041900	27100	27100	27100	27100	0
32	20250220	180400	109041900	27100	27100	27100	27100	10
33	20250220	180300	109041900	27100	27100	27100	27100	0
34	20250220	180200	109041900	27100	27100	27100	27100	0
35	20250220	180100	109041900	27100	27100	27100	27100	0
36	20250220	180000	109041900	27100	27100	27100	27100	0
37	20250220	175900	109041900	27100	27100	27100	27100	0
38	20250220	175800	109041900	27100	27100	27100	27100	0
39	20250220	175700	109041900	27100	27100	27100	27100	0
40	20250220	175600	109041900	27100	27100	27100	27100	0
41	20250220	175500	109041900	27100	27100	27100	27100	0
42	20250220	175400	109041900	27100	27100	27100	27100	0
43	20250220	175300	109041900	27100	27100	27100	27100	0
44	20250220	175200	109041900	27100	27100	27100	27100	0
45	20250220	175100	109041900	27100	27100	27100	27100	0
46	20250220	175000	109041900	27100	27100	27100	27100	0
47	20250220	174900	109041900	27100	27100	27100	27100	0
48	20250220	174800	109041900	27100	27100	27100	27100	0
49	20250220	174700	109041900	27100	27100	27100	27100	0
50	20250220	174600	109041900	27100	27100	27100	27100	0
51	20250220	174500	109041900	27100	27100	27100	27100	0
52	20250220	174400	109041900	27100	27100	27100	27100	0
53	20250220	174300	109041900	27100	27100	27100	27100	0
54	20250220	174200	109041900	27100	27100	27100	27100	0
55	20250220	174100	109041900	27100	27100	27100	27100	0
56	20250220	174000	109041900	27100	27100	27100	27100	0
57	20250220	173900	109041900	27100	27100	27100	27100	0
58	20250220	173800	109041900	27100	27100	27100	27100	0
59	20250220	173700	109041900	27100	27100	27100	27100	0
60	20250220	173600	109041900	27100	27100	27100	27100	0
61	20250220	173500	109041900	27100	27100	27100	27100	0
62	20250220	173400	109041900	27100	27100	27100	27100	10
63	20250220	173300	109041900	27100	27100	27100	27100	0
64	20250220	173200	109041900	27100	27100	27100	27100	0
65	20250220	173100	109041900	27100	27100	27100	27100	0
66	20250220	173000	109041900	27100	27100	27100	27100	0
67	20250220	172900	109041900	27100	27100	27100	27100	0
68	20250220	172800	109041900	27100	27100	27100	27100	0
69	20250220	172700	109041900	27100	27100	27100	27100	0
70	20250220	172600	109041900	27100	27100	27100	27100	0
71	20250220	172500	109041900	27100	27100	27100	27100	0
72	20250220	172400	109041900	27100	27100	27100	27100	0
73	20250220	172300	109041900	27100	27100	27100	27100	0
74	20250220	172200	109041900	27100	27100	27100	27100	0
75	20250220	172100	109041900	27100	27100	27100	27100	0
76	20250220	172000	109041900	27100	27100	27100	27100	0
77	20250220	171900	109041900	27100	27100	27100	27100	0
78	20250220	171800	109041900	27100	27100	27100	27100	0
79	20250220	171700	109041900	27100	27100	27100	27100	0
80	20250220	171600	109041900	27100	27100	27100	27100	0
81	20250220	171500	109041900	27100	27100	27100	27100	0
82	20250220	171400	109041900	27100	27100	27100	27100	0
83	20250220	171300	109041900	27100	27100	27100	27100	0
84	20250220	171200	109041900	27100	27100	27100	27100	0
85	20250220	171100	109041900	27100	27100	27100	27100	0
86	20250220	171000	109041900	27100	27100	27100	27100	0
87	20250220	170900	109041900	27100	27100	27100	27100	0
88	20250220	170800	109041900	27100	27100	27100	27100	0
89	20250220	170700	109041900	27100	27100	27100	27100	0
90	20250220	170600	109041900	27100	27100	27100	27100	0
91	20250220	170500	109041900	27100	27100	27100	27100	0
92	20250220	170400	109041900	27100	27100	27100	27100	10
93	20250220	170300	109041900	27100	27100	27100	27100	0
94	20250220	170200	109041900	27100	27100	27100	27100	0
95	20250220	170100	109041900	27100	27100	27100	27100	0
96	20250220	170000	109041900	27100	27100	27100	27100	0
97	20250220	165900	109041900	27100	27100	27100	27100	0
98	20250220	165800	109041900	27100	27100	27100	27100	0
99	20250220	165700	109041900	27100	27100	27100	27100	0
100	20250220	165600	109041900	27100	27100	27100	27100	0
101	20250220	165500	109041900	27100	27100	27100	27100	0
102	20250220	165400	109041900	27100	27100	27100	27100	0
103	20250220	165300	109041900	27100	27100	27100	27100	0
104	20250220	165200	109041900	27100	27100	27100	27100	0
105	20250220	165100	109041900	27100	27100	27100	27100	0
106	20250220	165000	109041900	27100	27100	27100	27100	0
107	20250220	164900	109041900	27100	27100	27100	27100	0
108	20250220	164800	109041900	27100	27100	27100	27100	0
109	20250220	164700	109041900	27100	27100	27100	27100	0
110	20250220	164600	109041900	27100	27100	27100	27100	0
111	20250220	164500	109041900	27100	27100	27100	27100	0
112	20250220	164400	109041900	27100	27100	27100	27100	0
113	20250220	164300	109041900	27100	27100	27100	27100	0
114	20250220	164200	109041900	27100	27100	27100	27100	0
115	20250220	164100	109041900	27100	27100	27100	27100	0
116	20250220	164000	109041900	27100	27100	27100	27100	0
117	20250220	163900	109041900	27100	27100	27100	27100	0
118	20250220	163800	109041900	27100	27100	27100	27100	0
119	20250220	163700	109041900	27100	27100	27100	27100	0
120	20250220	163600	109041900	27100	27100	27100	27100	0
121	20250220	163500	109041900	27100	27100	27100	27100	0
122	20250220	163400	109041900	27100	27100	27100	27100	10
123	20250220	163300	109041900	27100	27100	27100	27100	0
124	20250220	163200	109041900	27100	27100	27100	27100	0
125	20250220	163100	109041900	27100	27100	27100	27100	0
126	20250220	163000	109041900	27100	27100	27100	27100	0
127	20250220	162900	109041900	27100	27100	27100	27100	0
128	20250220	162800	109041900	27100	27100	27100	27100	0
129	20250220	162700	109041900	27100	27100	27100	27100	0
130	20250220	162600	109041900	27100	27100	27100	27100	0
131	20250220	162500	109041900	27100	27100	27100	27100	0
132	20250220	162400	109041900	27100	27100	27100	27100	0
133	20250220	162300	109041900	27100	27100	27100	27100	0
134	20250220	162200	109041900	27100	27100	27100	27100	0
135	20250220	162100	109041900	27100	27100	27100	27100	0
136	20250220	162000	109041900	27100	27100	27100	27100	0
137	20250220	161900	109041900	27100	27100	27100	27100	0
138	20250220	161800	109041900	27100	27100	27100	27100	0
139	20250220	161700	109041900	27100	27100	27100	27100	0
140	20250220	161600	109041900	27100	27100	27100	27100	0
141	20250220	161500	109041900	27100	27100	27100	27100	0
142	20250220	161400	109041900	27100	27100	27100	27100	0
143	20250220	161300	109041900	27100	27100	27100	27100	0
144	20250220	161200	109041900	27100	27100	27100	27100	0
145	20250220	161100	109041900	27100	27100	27100	27100	0
146	20250220	161000	109041900	27100	27100	27100	27100	0
147	20250220	160900	109041900	27100	27100	27100	27100	0
148	20250220	160800	109041900	27100	27100	27100	27100	0
149	20250220	160700	109041900	27100	27100	27100	27100	0
150	20250220	160600	109041900	27100	27100	27100	27100	0
151	20250220	160500	109041900	27100	27100	27100	27100	0
152	20250220	160400	109041900	27100	27100	27100	27100	10
153	20250220	160300	109041900	27100	27100	27100	27100	0
154	20250220	160200	109041900	27100	27100	27100	27100	0
155	20250220	160100	109041900	27100	27100	27100	27100	0
156	20250220	160000	109041900	27100	27100	27100	27100	0
157	20250220	155900	109041900	27100	27100	27100	27100	0
158	20250220	155800	109041900	27100	27100	27100	27100	0
159	20250220	155700	109041900	27100	27100	27100	27100	0
160	20250220	155600	109041900	27100	27100	27100	27100	0
161	20250220	155500	109041900	27100	27100	27100	27100	0
162	20250220	155400	109041900	27100	27100	27100	27100	0
163	20250220	155300	109041900	27100	27100	27100	27100	0
164	20250220	155200	109041900	27100	27100	27100	27100	0
165	20250220	155100	109041900	27100	27100	27100	27100	0
166	20250220	155000	109041900	27100	27100	27100	27100	0
167	20250220	154900	109041900	27100	27100	27100	27100	0
168	20250220	154800	109041900	27100	27100	27100	27100	0
169	20250220	154700	109041900	27100	27100	27100	27100	0
170	20250220	154600	109041900	27100	27100	27100	27100	0
171	20250220	154500	109041900	27100	27100	27100	27100	0
172	20250220	154400	109041900	27100	27100	27100	27100	0
173	20250220	154300	109041900	27100	27100	27100	27100	0
174	20250220	154200	109041900	27100	27100	27100	27100	0
175	20250220	154100	109041900	27100	27100	27100	27100	0
176	20250220	154000	109041900	27100	27100	27100	27100	0
177	20250220	153900	109041900	27100	27100	27100	27100	0
178	20250220	153800	109041900	27100	27100	27100	27100	0
179	20250220	153700	109041900	27100	27100	27100	27100	0
180	20250220	153600	109041900	27100	27100	27100	27100	0
181	20250220	153500	109041900	27100	27100	27100	27100	0
182	20250220	153400	109041900	27100	27100	27100	27100	10
183	20250220	153300	109041900	27100	27100	27100	27100	0
184	20250220	153200	109041900	27100	27100	27100	27100	0
185	20250220	153100	109041900	27100	27100	27100	27100	0
186	20250220	153000	109041900	27100	27100	27100	27100	10
187	20250220	152900	108770900	27100	27100	27100	27100	0
188	20250220	152800	108770900	27100	27100	27100	27100	0
189	20250220	152700	108770900	27100	27100	27100	27100	0
190	20250220	152600	108770900	27100	27100	27100	27100	0
191	20250220	152500	108770900	27100	27100	27100	27100	0
192	20250220	152400	108770900	27100	27100	27100	27100	0
193	20250220	152300	108770900	27100	27100	27100	27100	0
194	20250220	152200	108770900	27100	27100	27100	27100	0
195	20250220	152100	108770900	27100	27100	27100	27100	0
196	20250220	152000	108770900	27100	27100	27100	27100	0
197	20250220	151900	108770900	27100	27100	27100	27100	0
198	20250220	151800	108770900	27100	27100	27100	27100	0
199	20250220	151700	108770900	27100	27100	27100	27100	0
200	20250220	151600	108770900	27100	27100	27100	27100	0
201	20250220	151500	108770900	27100	27100	27100	27100	0
202	20250220	151400	108770900	27100	27100	27100	27100	5
203	20250220	151300	108635400	27100	27100	27100	27100	4
204	20250220	151200	108527000	27100	27100	27100	27100	4
205	20250220	151100	108418600	27100	27100	27100	27100	4
206	20250220	151000	108310200	27100	27100	27100	27100	4
207	20250220	150900	108201800	27100	27050	27100	27050	5
208	20250220	150800	108066350	27050	27050	27050	27050	4
209	20250220	150700	107958150	27050	26950	27050	26950	1104
210	20250220	150600	78204950	27050	27050	27050	27050	4
211	20250220	150500	78096750	27050	27050	27050	27050	4
212	20250220	150400	77988550	27050	27050	27050	27050	5
213	20250220	150300	77853300	27050	27050	27050	27050	4
214	20250220	150200	77745100	27050	27050	27050	27050	5
215	20250220	150100	77609850	27050	27050	27050	27050	4
216	20250220	150000	77501650	27050	27050	27050	27050	4
217	20250220	145900	77393450	27100	27100	27100	27100	5
218	20250220	145800	77257950	27100	27100	27100	27100	4
219	20250220	145700	77149550	27100	27100	27100	27100	4
220	20250220	145600	77041150	27100	27100	27100	27100	4
221	20250220	145500	76932750	27100	27100	27100	27100	4
222	20250220	145400	76824350	27100	27100	27100	27100	13
223	20250220	145300	76472050	27100	27100	27100	27100	4
224	20250220	145200	76363650	27100	27100	27100	27100	4
225	20250220	145100	76255250	27100	27100	27100	27100	4
226	20250220	145000	76146850	27100	27100	27100	27100	4
227	20250220	144900	76038450	27100	27000	27100	27000	5
228	20250220	144800	75903150	27000	27000	27000	27000	4
229	20250220	144700	75795150	27000	27000	27000	27000	4
230	20250220	144600	75687150	27000	27000	27000	27000	4
231	20250220	144500	75579150	27000	27000	27000	27000	4
232	20250220	144400	75471150	26950	26950	26950	26950	0
233	20250220	144300	75471150	26950	26950	26950	26950	0
234	20250220	144200	75471150	26950	26950	26950	26950	0
235	20250220	144100	75471150	26950	26950	26950	26950	0
236	20250220	144000	75471150	26950	26950	26950	26950	0
237	20250220	143900	75471150	26950	26950	26950	26950	0
238	20250220	143800	75471150	26950	26950	26950	26950	0
239	20250220	143700	75471150	26950	26950	26950	26950	0
240	20250220	143600	75471150	26950	26950	26950	26950	0
241	20250220	143500	75471150	26950	26950	26950	26950	0
242	20250220	143400	75471150	26950	26950	26950	26950	0
243	20250220	143300	75471150	26950	26950	26950	26950	0
244	20250220	143200	75471150	26950	26950	26950	26950	0
245	20250220	143100	75471150	26950	26950	26950	26950	34
246	20250220	143000	74554850	26950	26950	26950	26950	0
247	20250220	142900	74554850	26950	26950	26950	26950	0
248	20250220	142800	74554850	26950	26950	26950	26950	0
249	20250220	142700	74554850	26950	26950	26950	26950	0
250	20250220	142600	74554850	26950	26950	26950	26950	0
251	20250220	142500	74554850	26950	26950	26950	26950	0
252	20250220	142400	74554850	26950	26950	26950	26950	0
253	20250220	142300	74554850	26950	26950	26950	26950	0
254	20250220	142200	74554850	26950	26950	26950	26950	0
255	20250220	142100	74554850	26950	26950	26950	26950	0
256	20250220	142000	74554850	26950	26950	26950	26950	0
257	20250220	141900	74554850	26950	26950	26950	26950	0
258	20250220	141800	74554850	26950	26950	26950	26950	1
259	20250220	141700	74527900	26950	26950	26950	26950	0
260	20250220	141600	74527900	26950	26950	26950	26950	0
261	20250220	141500	74527900	26950	26950	26950	26950	0
262	20250220	141400	74527900	26950	26950	26950	26950	0
263	20250220	141300	74527900	26950	26950	26950	26950	0
264	20250220	141200	74527900	26950	26950	26950	26950	0
265	20250220	141100	74527900	26950	26950	26950	26950	0
266	20250220	141000	74527900	26950	26950	26950	26950	0
267	20250220	140900	74527900	26950	26950	26950	26950	0
268	20250220	140800	74527900	26950	26950	26950	26950	0
269	20250220	140700	74527900	26950	26950	26950	26950	0
270	20250220	140600	74527900	26950	26950	26950	26950	0
271	20250220	140500	74527900	26950	26950	26950	26950	0
272	20250220	140400	74527900	26950	26950	26950	26950	0
273	20250220	140300	74527900	26950	26950	26950	26950	0
274	20250220	140200	74527900	26950	26950	26950	26950	1
275	20250220	140100	74500950	26950	26950	26950	26950	0
276	20250220	140000	74500950	26950	26950	26950	26950	0
277	20250220	135900	74500950	26950	26950	26950	26950	0
278	20250220	135800	74500950	26950	26950	26950	26950	0
279	20250220	135700	74500950	26950	26950	26950	26950	0
280	20250220	135600	74500950	26950	26950	26950	26950	0
281	20250220	135500	74500950	26950	26950	26950	26950	0
282	20250220	135400	74500950	26950	26950	26950	26950	0
283	20250220	135300	74500950	26950	26950	26950	26950	0
284	20250220	135200	74500950	26950	26950	26950	26950	0
285	20250220	135100	74500950	26950	26950	26950	26950	0
286	20250220	135000	74500950	26950	26950	26950	26950	0
287	20250220	134900	74500950	26950	26950	26950	26950	0
288	20250220	134800	74500950	26950	26950	26950	26950	0
289	20250220	134700	74500950	26950	26950	26950	26950	2
290	20250220	134600	74447050	27050	27050	27050	27050	0
291	20250220	134500	74447050	27050	27050	27050	27050	0
292	20250220	134400	74447050	27050	27050	27050	27050	0
293	20250220	134300	74447050	27050	27050	27050	27050	0
294	20250220	134200	74447050	27050	27050	27050	27050	0
295	20250220	134100	74447050	27050	27050	27050	27050	0
296	20250220	134000	74447050	27050	27050	27050	27050	0
297	20250220	133900	74447050	27050	27050	27050	27050	0
298	20250220	133800	74447050	27050	27050	27050	27050	0
299	20250220	133700	74447050	27050	27050	27050	27050	0
300	20250220	133600	74447050	27050	27050	27050	27050	0
301	20250220	133500	74447050	27050	27050	27050	27050	0
302	20250220	133400	74447050	27050	27050	27050	27050	0
303	20250220	133300	74447050	27050	27050	27050	27050	0
304	20250220	133200	74447050	27050	27050	27050	27050	0
305	20250220	133100	74447050	27050	27050	27050	27050	0
306	20250220	133000	74447050	27050	27050	27050	27050	3
307	20250220	132900	74365900	26950	26950	26950	26950	0
308	20250220	132800	74365900	26950	26950	26950	26950	0
309	20250220	132700	74365900	26950	26950	26950	26950	0
310	20250220	132600	74365900	26950	26950	26950	26950	0
311	20250220	132500	74365900	26950	26950	26950	26950	0
312	20250220	132400	74365900	26950	26950	26950	26950	0
313	20250220	132300	74365900	26950	26950	26950	26950	0
314	20250220	132200	74365900	26950	26950	26950	26950	36
315	20250220	132100	73395700	26950	26950	26950	26950	0
316	20250220	132000	73395700	26950	26950	26950	26950	80
317	20250220	131900	71239700	26900	26900	26900	26900	0
318	20250220	131800	71239700	26900	26900	26900	26900	0
319	20250220	131700	71239700	26900	26900	26900	26900	0
320	20250220	131600	71239700	26900	26900	26900	26900	0
321	20250220	131500	71239700	26900	26900	26900	26900	0
322	20250220	131400	71239700	26900	26900	26900	26900	0
323	20250220	131300	71239700	26900	26900	26900	26900	0
324	20250220	131200	71239700	26900	26900	26900	26900	0
325	20250220	131100	71239700	26900	26900	26900	26900	0
326	20250220	131000	71239700	26900	26950	26950	26900	3
327	20250220	130900	71158900	26900	26900	26900	26900	0
328	20250220	130800	71158900	26900	26900	26900	26900	0
329	20250220	130700	71158900	26900	26900	26900	26900	0
330	20250220	130600	71158900	26900	26900	26900	26900	0
331	20250220	130500	71158900	26900	26900	26900	26900	58
332	20250220	130400	69598700	26900	26900	26900	26900	0
333	20250220	130300	69598700	26900	26900	26900	26900	0
334	20250220	130200	69598700	26900	26900	26900	26900	0
335	20250220	130100	69598700	26900	26900	26900	26900	0
336	20250220	130000	69598700	26900	26900	26900	26900	0
337	20250220	125900	69598700	26900	26900	26900	26900	0
338	20250220	125800	69598700	26900	26900	26900	26900	0
339	20250220	125700	69598700	26900	26900	26900	26900	0
340	20250220	125600	69598700	26900	26900	26900	26900	0
341	20250220	125500	69598700	26900	26900	26900	26900	0
342	20250220	125400	69598700	26900	26900	26900	26900	0
343	20250220	125300	69598700	26900	26900	26900	26900	0
344	20250220	125200	69598700	26900	26900	26900	26900	0
345	20250220	125100	69598700	26900	26900	26900	26900	0
346	20250220	125000	69598700	26900	26900	26900	26900	0
347	20250220	124900	69598700	26900	26900	26900	26900	0
348	20250220	124800	69598700	26900	26900	26900	26900	0
349	20250220	124700	69598700	26900	26900	26900	26900	0
350	20250220	124600	69598700	26900	26900	26900	26900	0
351	20250220	124500	69598700	26900	26900	26900	26900	0
352	20250220	124400	69598700	26900	26900	26900	26900	0
353	20250220	124300	69598700	26900	26900	26900	26900	0
354	20250220	124200	69598700	26900	26900	26900	26900	0
355	20250220	124100	69598700	26900	26900	26900	26900	0
356	20250220	124000	69598700	26900	26900	26900	26900	0
357	20250220	123900	69598700	26900	26900	26900	26900	0
358	20250220	123800	69598700	26900	26900	26900	26900	0
359	20250220	123700	69598700	26900	26900	26900	26900	0
360	20250220	123600	69598700	26900	26900	26900	26900	0
361	20250220	123500	69598700	26900	26900	26900	26900	0
362	20250220	123400	69598700	26900	26900	26900	26900	0
363	20250220	123300	69598700	26900	26900	26900	26900	0
364	20250220	123200	69598700	26900	26900	26900	26900	0
365	20250220	123100	69598700	26900	26900	26900	26900	0
366	20250220	123000	69598700	26900	26900	26900	26900	0
367	20250220	122900	69598700	26900	26900	26900	26900	0
368	20250220	122800	69598700	26900	26900	26900	26900	0
369	20250220	122700	69598700	26900	26900	26900	26900	0
370	20250220	122600	69598700	26900	26900	26900	26900	0
371	20250220	122500	69598700	26900	26900	26900	26900	0
372	20250220	122400	69598700	26900	26900	26900	26900	0
373	20250220	122300	69598700	26900	26900	26900	26900	0
374	20250220	122200	69598700	26900	26900	26900	26900	1
375	20250220	122100	69571800	26900	26900	26900	26900	2300
376	20250220	122000	7701800	26950	26950	26950	26950	0
377	20250220	121900	7701800	26950	26950	26950	26950	0
378	20250220	121800	7701800	26950	26950	26950	26950	0
379	20250220	121700	7701800	26950	26950	26950	26950	0
380	20250220	121600	7701800	26950	26950	26950	26950	0
381	20250220	121500	7701800	26950	26950	26950	26950	0
382	20250220	121400	7701800	26950	26950	26950	26950	0
383	20250220	121300	7701800	26950	26950	26950	26950	0
384	20250220	121200	7701800	26950	26950	26950	26950	0
385	20250220	121100	7701800	26950	26950	26950	26950	0
386	20250220	121000	7701800	26950	26950	26950	26950	2
387	20250220	120900	7647900	26900	26900	26900	26900	0
388	20250220	120800	7647900	26900	26900	26900	26900	1
389	20250220	120700	7621000	26900	26900	26900	26900	0
390	20250220	120600	7621000	26900	26900	26900	26900	0
391	20250220	120500	7621000	26900	26900	26900	26900	0
392	20250220	120400	7621000	26900	26900	26900	26900	0
393	20250220	120300	7621000	26900	26900	26900	26900	0
394	20250220	120200	7621000	26900	26900	26900	26900	0
395	20250220	120100	7621000	26900	26900	26900	26900	0
396	20250220	120000	7621000	26900	26900	26900	26900	0
397	20250220	115900	7621000	26900	26900	26900	26900	0
398	20250220	115800	7621000	26900	26900	26900	26900	0
399	20250220	115700	7621000	26900	26900	26900	26900	0
400	20250220	115600	7621000	26900	26900	26900	26900	0
401	20250220	115500	7621000	26900	26900	26900	26900	0
402	20250220	115400	7621000	26900	26900	26900	26900	0
403	20250220	115300	7621000	26900	26900	26900	26900	0
404	20250220	115200	7621000	26900	26900	26900	26900	0
405	20250220	115100	7621000	26900	26900	26900	26900	0
406	20250220	115000	7621000	26900	26900	26900	26900	0
407	20250220	114900	7621000	26900	26900	26900	26900	0
408	20250220	114800	7621000	26900	26900	26900	26900	0
409	20250220	114700	7621000	26900	26900	26900	26900	0
410	20250220	114600	7621000	26900	26900	26900	26900	0
411	20250220	114500	7621000	26900	26900	26900	26900	0
412	20250220	114400	7621000	26900	26900	26900	26900	0
413	20250220	114300	7621000	26900	26900	26900	26900	0
414	20250220	114200	7621000	26900	26900	26900	26900	0
415	20250220	114100	7621000	26900	26900	26900	26900	0
416	20250220	114000	7621000	26900	26900	26900	26900	0
417	20250220	113900	7621000	26900	26900	26900	26900	0
418	20250220	113800	7621000	26900	26900	26900	26900	0
419	20250220	113700	7621000	26900	26900	26900	26900	0
420	20250220	113600	7621000	26900	26900	26900	26900	0
421	20250220	113500	7621000	26900	26900	26900	26900	0
422	20250220	113400	7621000	26900	26900	26900	26900	0
423	20250220	113300	7621000	26900	26900	26900	26900	0
424	20250220	113200	7621000	26900	26900	26900	26900	0
425	20250220	113100	7621000	26900	26900	26900	26900	0
426	20250220	113000	7621000	26900	26900	26900	26900	0
427	20250220	112900	7621000	26900	26900	26900	26900	0
428	20250220	112800	7621000	26900	26900	26900	26900	6
429	20250220	112700	7459600	26950	26950	26950	26950	0
430	20250220	112600	7459600	26950	26950	26950	26950	0
431	20250220	112500	7459600	26950	26950	26950	26950	0
432	20250220	112400	7459600	26950	26950	26950	26950	0
433	20250220	112300	7459600	26950	26950	26950	26950	0
434	20250220	112200	7459600	26950	26950	26950	26950	0
435	20250220	112100	7459600	26950	26950	26950	26950	0
436	20250220	112000	7459600	26950	26950	26950	26950	0
437	20250220	111900	7459600	26950	26950	26950	26950	0
438	20250220	111800	7459600	26950	26950	26950	26950	1
439	20250220	111700	7432650	26900	26900	26900	26900	0
440	20250220	111600	7432650	26900	26900	26900	26900	0
441	20250220	111500	7432650	26900	26900	26900	26900	0
442	20250220	111400	7432650	26900	26900	26900	26900	0
443	20250220	111300	7432650	26900	26900	26900	26900	0
444	20250220	111200	7432650	26900	26900	26900	26900	0
445	20250220	111100	7432650	26900	26900	26900	26900	1
446	20250220	111000	7405750	26950	26950	26950	26950	2
447	20250220	110900	7351850	26900	26900	26900	26900	0
448	20250220	110800	7351850	26900	26900	26900	26900	0
449	20250220	110700	7351850	26900	26900	26900	26900	0
450	20250220	110600	7351850	26900	26900	26900	26900	0
451	20250220	110500	7351850	26900	26900	26900	26900	0
452	20250220	110400	7351850	26900	26900	26900	26900	0
453	20250220	110300	7351850	26900	26900	26900	26900	0
454	20250220	110200	7351850	26900	26900	26900	26900	0
455	20250220	110100	7351850	26900	26900	26900	26900	0
456	20250220	110000	7351850	26900	26900	26900	26900	0
457	20250220	105900	7351850	26900	26900	26900	26900	0
458	20250220	105800	7351850	26900	26900	26900	26900	0
459	20250220	105700	7351850	26900	26900	26900	26900	32
460	20250220	105600	6491050	26950	26950	26950	26950	0
461	20250220	105500	6491050	26950	26950	26950	26950	0
462	20250220	105400	6491050	26950	26950	26950	26950	0
463	20250220	105300	6491050	26950	26950	26950	26950	0
464	20250220	105200	6491050	26950	26950	26950	26950	0
465	20250220	105100	6491050	26950	26950	26950	26950	0
466	20250220	105000	6491050	26950	26950	26950	26950	0
467	20250220	104900	6491050	26950	26950	26950	26950	0
468	20250220	104800	6491050	26950	26950	26950	26950	0
469	20250220	104700	6491050	26950	26950	26950	26950	0
470	20250220	104600	6491050	26950	26950	26950	26950	0
471	20250220	104500	6491050	26950	26950	26950	26950	3
472	20250220	104400	6410200	26850	26850	26850	26850	0
473	20250220	104300	6410200	26850	26850	26850	26850	23
474	20250220	104200	5792650	26900	26900	26900	26900	0
475	20250220	104100	5792650	26900	26900	26900	26900	0
476	20250220	104000	5792650	26900	26900	26900	26900	0
477	20250220	103900	5792650	26900	26900	26900	26900	0
478	20250220	103800	5792650	26900	26900	26900	26900	0
479	20250220	103700	5792650	26900	26900	26900	26900	0
480	20250220	103600	5792650	26900	26900	26900	26900	0
481	20250220	103500	5792650	26900	26900	26900	26900	0
482	20250220	103400	5792650	26900	26900	26900	26900	20
483	20250220	103300	5254650	26850	26850	26850	26850	0
484	20250220	103200	5254650	26850	26850	26850	26850	0
485	20250220	103100	5254650	26850	26850	26850	26850	0
486	20250220	103000	5254650	26850	26850	26850	26850	0
487	20250220	102900	5254650	26850	26850	26850	26850	0
488	20250220	102800	5254650	26850	26850	26850	26850	0
489	20250220	102700	5254650	26850	26850	26850	26850	0
490	20250220	102600	5254650	26850	26850	26850	26850	0
491	20250220	102500	5254650	26850	26850	26850	26850	0
492	20250220	102400	5254650	26850	26850	26850	26850	0
493	20250220	102300	5254650	26850	26850	26850	26850	0
494	20250220	102200	5254650	26850	26850	26850	26850	0
495	20250220	102100	5254650	26850	26850	26850	26850	0
496	20250220	102000	5254650	26850	26850	26850	26850	7
497	20250220	101900	5066700	26900	26900	26900	26900	0
498	20250220	101800	5066700	26900	26900	26900	26900	0
499	20250220	101700	5066700	26900	26900	26900	26900	0
500	20250220	101600	5066700	26900	26900	26900	26900	0
501	20250220	101500	5066700	26900	26900	26900	26900	0
502	20250220	101400	5066700	26900	26900	26900	26900	2
503	20250220	101300	5012900	27000	27000	27000	27000	0
504	20250220	101200	5012900	27000	27000	27000	27000	0
505	20250220	101100	5012900	27000	27000	27000	27000	0
506	20250220	101000	5012900	27000	27000	27000	27000	0
507	20250220	100900	5012900	27000	27000	27000	27000	0
508	20250220	100800	5012900	27000	27000	27000	27000	0
509	20250220	100700	5012900	27000	27000	27000	27000	0
510	20250220	100600	5012900	27000	27000	27000	27000	0
511	20250220	100500	5012900	27000	27000	27000	27000	0
512	20250220	100400	5012900	27000	27000	27000	27000	0
513	20250220	100300	5012900	27000	27000	27000	27000	0
514	20250220	100200	5012900	27000	27000	27000	27000	0
515	20250220	100100	5012900	27000	27000	27000	27000	0
516	20250220	100000	5012900	27000	27000	27000	27000	0
517	20250220	095900	5012900	27000	27000	27000	27000	0
518	20250220	095800	5012900	27000	27000	27000	27000	0
519	20250220	095700	5012900	27000	27000	27000	27000	0
520	20250220	095600	5012900	27000	27000	27000	27000	0
521	20250220	095500	5012900	27000	27000	27000	27000	0
522	20250220	095400	5012900	27000	27000	27000	27000	0
523	20250220	095300	5012900	27000	27000	27000	27000	0
524	20250220	095200	5012900	27000	27000	27000	27000	0
525	20250220	095100	5012900	27000	27000	27000	27000	0
526	20250220	095000	5012900	27000	27000	27000	27000	0
527	20250220	094900	5012900	27000	27000	27000	27000	0
528	20250220	094800	5012900	27000	27000	27000	27000	0
529	20250220	094700	5012900	27000	27000	27000	27000	0
530	20250220	094600	5012900	27000	26850	27000	26850	3
531	20250220	094500	4932150	27050	27050	27050	27050	0
532	20250220	094400	4932150	27050	27050	27050	27050	0
533	20250220	094300	4932150	27050	27050	27050	27050	0
534	20250220	094200	4932150	27050	27050	27050	27050	0
535	20250220	094100	4932150	27050	27050	27050	27050	0
536	20250220	094000	4932150	27050	27050	27050	27050	0
537	20250220	093900	4932150	27050	27050	27050	27050	0
538	20250220	093800	4932150	27050	27050	27050	27050	0
539	20250220	093700	4932150	27050	27050	27050	27050	0
540	20250220	093600	4932150	27050	27050	27050	27050	0
541	20250220	093500	4932150	27050	27050	27050	27050	0
542	20250220	093400	4932150	27050	27050	27050	27050	0
543	20250220	093300	4932150	27050	27050	27050	27050	0
544	20250220	093200	4932150	27050	27050	27050	27050	0
545	20250220	093100	4932150	27050	27050	27050	27050	0
546	20250220	093000	4932150	27050	27050	27050	27050	0
547	20250220	092900	4932150	27050	27050	27050	27050	0
548	20250220	092800	4932150	27050	27050	27050	27050	0
549	20250220	092700	4932150	27050	27050	27050	27050	0
550	20250220	092600	4932150	27050	27050	27050	27050	0
551	20250220	092500	4932150	27050	27050	27050	27050	0
552	20250220	092400	4932150	27050	27050	27050	27050	0
553	20250220	092300	4932150	27050	27050	27050	27050	0
554	20250220	092200	4932150	27050	27050	27050	27050	0
555	20250220	092100	4932150	27050	27050	27050	27050	0
556	20250220	092000	4932150	27050	27050	27050	27050	0
557	20250220	091900	4932150	27050	27050	27050	27050	0
558	20250220	091800	4932150	27050	27050	27050	27050	0
559	20250220	091700	4932150	27050	27050	27050	27050	0
560	20250220	091600	4932150	27050	27050	27050	27050	0
561	20250220	091500	4932150	27050	27050	27050	27050	0
562	20250220	091400	4932150	27050	27050	27050	27050	0
563	20250220	091300	4932150	27050	27050	27050	27050	0
564	20250220	091200	4932150	27050	27050	27050	27050	1
565	20250220	091100	4905100	27100	27100	27100	27100	0
566	20250220	091000	4905100	27100	27100	27100	27100	0
567	20250220	090900	4905100	27100	27100	27100	27100	0
568	20250220	090800	4905100	27100	27100	27100	27100	0
569	20250220	090700	4905100	27100	27100	27100	27100	0
570	20250220	090600	4905100	27100	27100	27100	27100	0
571	20250220	090500	4905100	27100	27100	27100	27100	0
572	20250220	090400	4905100	27100	27100	27100	27100	0
573	20250220	090300	4905100	27100	27100	27100	27100	181
574	20250220	090200	0	26950	26950	26950	26950	0
575	20250220	090100	0	26950	26950	26950	26950	0
576	20250220	090000	0	26950	26950	26950	26950	0