KissMeData/001270/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	183400	76359050	27100	27100	27100	27100	50
3	20250212	183300	76359050	27100	27100	27100	27100	0
4	20250212	183200	76359050	27100	27100	27100	27100	0
5	20250212	183100	76359050	27100	27100	27100	27100	0
6	20250212	183000	76359050	27100	27100	27100	27100	0
7	20250212	182900	76359050	27100	27100	27100	27100	0
8	20250212	182800	76359050	27100	27100	27100	27100	0
9	20250212	182700	76359050	27100	27100	27100	27100	0
10	20250212	182600	76359050	27100	27100	27100	27100	0
11	20250212	182500	76359050	27100	27100	27100	27100	0
12	20250212	182400	76359050	27100	27100	27100	27100	0
13	20250212	182300	76359050	27100	27100	27100	27100	0
14	20250212	182200	76359050	27100	27100	27100	27100	0
15	20250212	182100	76359050	27100	27100	27100	27100	0
16	20250212	182000	76359050	27100	27100	27100	27100	0
17	20250212	181900	76359050	27100	27100	27100	27100	0
18	20250212	181800	76359050	27100	27100	27100	27100	0
19	20250212	181700	76359050	27100	27100	27100	27100	0
20	20250212	181600	76359050	27100	27100	27100	27100	0
21	20250212	181500	76359050	27100	27100	27100	27100	0
22	20250212	181400	76359050	27100	27100	27100	27100	0
23	20250212	181300	76359050	27100	27100	27100	27100	0
24	20250212	181200	76359050	27100	27100	27100	27100	0
25	20250212	181100	76359050	27100	27100	27100	27100	0
26	20250212	181000	76359050	27100	27100	27100	27100	0
27	20250212	180900	76359050	27100	27100	27100	27100	0
28	20250212	180800	76359050	27100	27100	27100	27100	0
29	20250212	180700	76359050	27100	27100	27100	27100	0
30	20250212	180600	76359050	27100	27100	27100	27100	0
31	20250212	180500	76359050	27100	27100	27100	27100	0
32	20250212	180400	76359050	27100	27100	27100	27100	50
33	20250212	180300	76359050	27100	27100	27100	27100	0
34	20250212	180200	76359050	27100	27100	27100	27100	0
35	20250212	180100	76359050	27100	27100	27100	27100	0
36	20250212	180000	76359050	27100	27100	27100	27100	0
37	20250212	175900	76359050	27100	27100	27100	27100	0
38	20250212	175800	76359050	27100	27100	27100	27100	0
39	20250212	175700	76359050	27100	27100	27100	27100	0
40	20250212	175600	76359050	27100	27100	27100	27100	0
41	20250212	175500	76359050	27100	27100	27100	27100	0
42	20250212	175400	76359050	27100	27100	27100	27100	0
43	20250212	175300	76359050	27100	27100	27100	27100	0
44	20250212	175200	76359050	27100	27100	27100	27100	0
45	20250212	175100	76359050	27100	27100	27100	27100	0
46	20250212	175000	76359050	27100	27100	27100	27100	0
47	20250212	174900	76359050	27100	27100	27100	27100	0
48	20250212	174800	76359050	27100	27100	27100	27100	0
49	20250212	174700	76359050	27100	27100	27100	27100	0
50	20250212	174600	76359050	27100	27100	27100	27100	0
51	20250212	174500	76359050	27100	27100	27100	27100	0
52	20250212	174400	76359050	27100	27100	27100	27100	0
53	20250212	174300	76359050	27100	27100	27100	27100	0
54	20250212	174200	76359050	27100	27100	27100	27100	0
55	20250212	174100	76359050	27100	27100	27100	27100	0
56	20250212	174000	76359050	27100	27100	27100	27100	0
57	20250212	173900	76359050	27100	27100	27100	27100	0
58	20250212	173800	76359050	27100	27100	27100	27100	0
59	20250212	173700	76359050	27100	27100	27100	27100	0
60	20250212	173600	76359050	27100	27100	27100	27100	0
61	20250212	173500	76359050	27100	27100	27100	27100	0
62	20250212	173400	76359050	27100	27100	27100	27100	50
63	20250212	173300	76359050	27100	27100	27100	27100	0
64	20250212	173200	76359050	27100	27100	27100	27100	0
65	20250212	173100	76359050	27100	27100	27100	27100	0
66	20250212	173000	76359050	27100	27100	27100	27100	0
67	20250212	172900	76359050	27100	27100	27100	27100	0
68	20250212	172800	76359050	27100	27100	27100	27100	0
69	20250212	172700	76359050	27100	27100	27100	27100	0
70	20250212	172600	76359050	27100	27100	27100	27100	0
71	20250212	172500	76359050	27100	27100	27100	27100	0
72	20250212	172400	76359050	27100	27100	27100	27100	0
73	20250212	172300	76359050	27100	27100	27100	27100	0
74	20250212	172200	76359050	27100	27100	27100	27100	0
75	20250212	172100	76359050	27100	27100	27100	27100	0
76	20250212	172000	76359050	27100	27100	27100	27100	0
77	20250212	171900	76359050	27100	27100	27100	27100	0
78	20250212	171800	76359050	27100	27100	27100	27100	0
79	20250212	171700	76359050	27100	27100	27100	27100	0
80	20250212	171600	76359050	27100	27100	27100	27100	0
81	20250212	171500	76359050	27100	27100	27100	27100	0
82	20250212	171400	76359050	27100	27100	27100	27100	0
83	20250212	171300	76359050	27100	27100	27100	27100	0
84	20250212	171200	76359050	27100	27100	27100	27100	0
85	20250212	171100	76359050	27100	27100	27100	27100	0
86	20250212	171000	76359050	27100	27100	27100	27100	0
87	20250212	170900	76359050	27100	27100	27100	27100	0
88	20250212	170800	76359050	27100	27100	27100	27100	0
89	20250212	170700	76359050	27100	27100	27100	27100	0
90	20250212	170600	76359050	27100	27100	27100	27100	0
91	20250212	170500	76359050	27100	27100	27100	27100	0
92	20250212	170400	76359050	27100	27100	27100	27100	50
93	20250212	170300	76359050	27100	27100	27100	27100	0
94	20250212	170200	76359050	27100	27100	27100	27100	0
95	20250212	170100	76359050	27100	27100	27100	27100	0
96	20250212	170000	76359050	27100	27100	27100	27100	0
97	20250212	165900	76359050	27100	27100	27100	27100	0
98	20250212	165800	76359050	27100	27100	27100	27100	0
99	20250212	165700	76359050	27100	27100	27100	27100	0
100	20250212	165600	76359050	27100	27100	27100	27100	0
101	20250212	165500	76359050	27100	27100	27100	27100	0
102	20250212	165400	76359050	27100	27100	27100	27100	0
103	20250212	165300	76359050	27100	27100	27100	27100	0
104	20250212	165200	76359050	27100	27100	27100	27100	0
105	20250212	165100	76359050	27100	27100	27100	27100	0
106	20250212	165000	76359050	27100	27100	27100	27100	0
107	20250212	164900	76359050	27100	27100	27100	27100	0
108	20250212	164800	76359050	27100	27100	27100	27100	0
109	20250212	164700	76359050	27100	27100	27100	27100	0
110	20250212	164600	76359050	27100	27100	27100	27100	0
111	20250212	164500	76359050	27100	27100	27100	27100	0
112	20250212	164400	76359050	27100	27100	27100	27100	0
113	20250212	164300	76359050	27100	27100	27100	27100	0
114	20250212	164200	76359050	27100	27100	27100	27100	0
115	20250212	164100	76359050	27100	27100	27100	27100	0
116	20250212	164000	76359050	27100	27100	27100	27100	0
117	20250212	163900	76359050	27100	27100	27100	27100	0
118	20250212	163800	76359050	27100	27100	27100	27100	0
119	20250212	163700	76359050	27100	27100	27100	27100	0
120	20250212	163600	76359050	27100	27100	27100	27100	0
121	20250212	163500	76359050	27100	27100	27100	27100	0
122	20250212	163400	76359050	27100	27100	27100	27100	50
123	20250212	163300	76359050	27100	27100	27100	27100	0
124	20250212	163200	76359050	27100	27100	27100	27100	0
125	20250212	163100	76359050	27100	27100	27100	27100	0
126	20250212	163000	76359050	27100	27100	27100	27100	0
127	20250212	162900	76359050	27100	27100	27100	27100	0
128	20250212	162800	76359050	27100	27100	27100	27100	0
129	20250212	162700	76359050	27100	27100	27100	27100	0
130	20250212	162600	76359050	27100	27100	27100	27100	0
131	20250212	162500	76359050	27100	27100	27100	27100	0
132	20250212	162400	76359050	27100	27100	27100	27100	0
133	20250212	162300	76359050	27100	27100	27100	27100	0
134	20250212	162200	76359050	27100	27100	27100	27100	0
135	20250212	162100	76359050	27100	27100	27100	27100	0
136	20250212	162000	76359050	27100	27100	27100	27100	0
137	20250212	161900	76359050	27100	27100	27100	27100	0
138	20250212	161800	76359050	27100	27100	27100	27100	0
139	20250212	161700	76359050	27100	27100	27100	27100	0
140	20250212	161600	76359050	27100	27100	27100	27100	0
141	20250212	161500	76359050	27100	27100	27100	27100	0
142	20250212	161400	76359050	27100	27100	27100	27100	0
143	20250212	161300	76359050	27100	27100	27100	27100	0
144	20250212	161200	76359050	27100	27100	27100	27100	0
145	20250212	161100	76359050	27100	27100	27100	27100	0
146	20250212	161000	76359050	27100	27100	27100	27100	0
147	20250212	160900	76359050	27100	27100	27100	27100	0
148	20250212	160800	76359050	27100	27100	27100	27100	0
149	20250212	160700	76359050	27100	27100	27100	27100	0
150	20250212	160600	76359050	27100	27100	27100	27100	0
151	20250212	160500	76359050	27100	27100	27100	27100	0
152	20250212	160400	76359050	27100	27100	27100	27100	50
153	20250212	160300	76359050	27100	27100	27100	27100	0
154	20250212	160200	76359050	27100	27100	27100	27100	0
155	20250212	160100	76359050	27100	27100	27100	27100	0
156	20250212	160000	76359050	27100	27100	27100	27100	0
157	20250212	155900	76359050	27100	27100	27100	27100	0
158	20250212	155800	76359050	27100	27100	27100	27100	0
159	20250212	155700	76359050	27100	27100	27100	27100	0
160	20250212	155600	76359050	27100	27100	27100	27100	0
161	20250212	155500	76359050	27100	27100	27100	27100	0
162	20250212	155400	76359050	27100	27100	27100	27100	0
163	20250212	155300	76359050	27100	27100	27100	27100	0
164	20250212	155200	76359050	27100	27100	27100	27100	0
165	20250212	155100	76359050	27100	27100	27100	27100	0
166	20250212	155000	76359050	27100	27100	27100	27100	0
167	20250212	154900	76359050	27100	27100	27100	27100	0
168	20250212	154800	76359050	27100	27100	27100	27100	0
169	20250212	154700	76359050	27100	27100	27100	27100	0
170	20250212	154600	76359050	27100	27100	27100	27100	0
171	20250212	154500	76359050	27100	27100	27100	27100	0
172	20250212	154400	76359050	27100	27100	27100	27100	0
173	20250212	154300	76359050	27100	27100	27100	27100	0
174	20250212	154200	76359050	27100	27100	27100	27100	0
175	20250212	154100	76359050	27100	27100	27100	27100	0
176	20250212	154000	76359050	27100	27100	27100	27100	0
177	20250212	153900	76359050	27100	27100	27100	27100	0
178	20250212	153800	76359050	27100	27100	27100	27100	0
179	20250212	153700	76359050	27100	27100	27100	27100	0
180	20250212	153600	76359050	27100	27100	27100	27100	0
181	20250212	153500	76359050	27100	27100	27100	27100	0
182	20250212	153400	76359050	27100	27100	27100	27100	50
183	20250212	153300	76359050	27100	27100	27100	27100	0
184	20250212	153200	76359050	27100	27100	27100	27100	0
185	20250212	153100	76359050	27100	27100	27100	27100	0
186	20250212	153000	76359050	27100	27100	27100	27100	50
187	20250212	152900	75004050	27050	27050	27050	27050	0
188	20250212	152800	75004050	27050	27050	27050	27050	0
189	20250212	152700	75004050	27050	27050	27050	27050	0
190	20250212	152600	75004050	27050	27050	27050	27050	0
191	20250212	152500	75004050	27050	27050	27050	27050	0
192	20250212	152400	75004050	27050	27050	27050	27050	0
193	20250212	152300	75004050	27050	27050	27050	27050	0
194	20250212	152200	75004050	27050	27050	27050	27050	0
195	20250212	152100	75004050	27050	27050	27050	27050	0
196	20250212	152000	75004050	27050	27050	27050	27050	0
197	20250212	151900	75004050	27050	27050	27050	27050	0
198	20250212	151800	75004050	27050	27050	27050	27050	0
199	20250212	151700	75004050	27050	27050	27050	27050	0
200	20250212	151600	75004050	27050	27050	27050	27050	0
201	20250212	151500	75004050	27050	27050	27050	27050	0
202	20250212	151400	75004050	27050	27050	27050	27050	0
203	20250212	151300	75004050	27050	27050	27050	27050	0
204	20250212	151200	75004050	27050	27050	27050	27050	5
205	20250212	151100	74868800	27050	27050	27050	27050	0
206	20250212	151000	74868800	27050	27050	27050	27050	0
207	20250212	150900	74868800	27050	27050	27050	27050	0
208	20250212	150800	74868800	27050	27050	27050	27050	0
209	20250212	150700	74868800	27050	27050	27050	27050	0
210	20250212	150600	74868800	27050	27050	27050	27050	0
211	20250212	150500	74868800	27050	27050	27050	27050	0
212	20250212	150400	74868800	27050	27050	27050	27050	0
213	20250212	150300	74868800	27050	27050	27050	27050	0
214	20250212	150200	74868800	27050	27050	27050	27050	0
215	20250212	150100	74868800	27050	27050	27050	27050	0
216	20250212	150000	74868800	27050	27050	27050	27050	0
217	20250212	145900	74868800	27050	27050	27050	27050	1
218	20250212	145800	74841750	27050	27050	27050	27050	0
219	20250212	145700	74841750	27050	27050	27050	27050	0
220	20250212	145600	74841750	27050	27050	27050	27050	0
221	20250212	145500	74841750	27050	27050	27050	27050	0
222	20250212	145400	74841750	27050	27050	27050	27050	0
223	20250212	145300	74841750	27050	27050	27050	27050	0
224	20250212	145200	74841750	27050	27050	27050	27050	0
225	20250212	145100	74841750	27050	27050	27050	27050	0
226	20250212	145000	74841750	27050	27050	27050	27050	0
227	20250212	144900	74841750	27050	27050	27050	27050	0
228	20250212	144800	74841750	27050	27050	27050	27050	0
229	20250212	144700	74841750	27050	27050	27050	27050	0
230	20250212	144600	74841750	27050	27050	27050	27050	0
231	20250212	144500	74841750	27050	27050	27050	27050	0
232	20250212	144400	74841750	27050	27050	27050	27050	0
233	20250212	144300	74841750	27050	27050	27050	27050	0
234	20250212	144200	74841750	27050	27050	27050	27050	0
235	20250212	144100	74841750	27050	27050	27050	27050	0
236	20250212	144000	74841750	27050	27050	27050	27050	0
237	20250212	143900	74841750	27050	27050	27050	27050	0
238	20250212	143800	74841750	27050	27050	27050	27050	0
239	20250212	143700	74841750	27050	27050	27050	27050	0
240	20250212	143600	74841750	27050	27050	27050	27050	1
241	20250212	143500	74814700	27050	27050	27050	27050	0
242	20250212	143400	74814700	27050	27050	27050	27050	0
243	20250212	143300	74814700	27050	27050	27050	27050	0
244	20250212	143200	74814700	27050	27050	27050	27050	0
245	20250212	143100	74814700	27050	27050	27050	27050	0
246	20250212	143000	74814700	27050	27050	27050	27050	0
247	20250212	142900	74814700	27050	27050	27050	27050	0
248	20250212	142800	74814700	27050	27050	27050	27050	0
249	20250212	142700	74814700	27050	27050	27050	27050	0
250	20250212	142600	74814700	27050	27050	27050	27050	0
251	20250212	142500	74814700	27050	27050	27050	27050	0
252	20250212	142400	74814700	27050	27050	27050	27050	0
253	20250212	142300	74814700	27050	27050	27050	27050	0
254	20250212	142200	74814700	27050	27050	27050	27050	0
255	20250212	142100	74814700	27050	27050	27050	27050	0
256	20250212	142000	74814700	27050	27050	27050	27050	0
257	20250212	141900	74814700	27050	27050	27050	27050	0
258	20250212	141800	74814700	27050	27050	27050	27050	0
259	20250212	141700	74814700	27050	27050	27050	27050	0
260	20250212	141600	74814700	27050	27050	27050	27050	0
261	20250212	141500	74814700	27050	27050	27050	27050	0
262	20250212	141400	74814700	27050	27050	27050	27050	0
263	20250212	141300	74814700	27050	27050	27050	27050	1
264	20250212	141200	74787650	27050	27050	27050	27050	0
265	20250212	141100	74787650	27050	27050	27050	27050	0
266	20250212	141000	74787650	27050	27050	27050	27050	0
267	20250212	140900	74787650	27050	27050	27050	27050	0
268	20250212	140800	74787650	27050	27050	27050	27050	0
269	20250212	140700	74787650	27050	27050	27050	27050	0
270	20250212	140600	74787650	27050	27050	27050	27050	0
271	20250212	140500	74787650	27050	27050	27050	27050	0
272	20250212	140400	74787650	27050	27050	27050	27050	0
273	20250212	140300	74787650	27050	27050	27050	27050	0
274	20250212	140200	74787650	27050	27050	27050	27050	0
275	20250212	140100	74787650	27050	27050	27050	27050	0
276	20250212	140000	74787650	27050	27050	27050	27050	0
277	20250212	135900	74787650	27050	27050	27050	27050	0
278	20250212	135800	74787650	27050	27050	27050	27050	0
279	20250212	135700	74787650	27050	27050	27050	27050	0
280	20250212	135600	74787650	27050	27050	27050	27050	0
281	20250212	135500	74787650	27050	27050	27050	27050	0
282	20250212	135400	74787650	27050	27050	27050	27050	0
283	20250212	135300	74787650	27050	27050	27050	27050	0
284	20250212	135200	74787650	27050	27050	27050	27050	0
285	20250212	135100	74787650	27050	27050	27050	27050	0
286	20250212	135000	74787650	27050	27050	27050	27050	0
287	20250212	134900	74787650	27050	27050	27050	27050	1
288	20250212	134800	74760600	27250	27250	27250	27250	0
289	20250212	134700	74760600	27250	27250	27250	27250	0
290	20250212	134600	74760600	27250	27250	27250	27250	0
291	20250212	134500	74760600	27250	27250	27250	27250	0
292	20250212	134400	74760600	27250	27000	27250	27000	2122
293	20250212	134300	17056150	26900	26900	26900	26900	0
294	20250212	134200	17056150	26900	26900	26900	26900	0
295	20250212	134100	17056150	26900	26900	26900	26900	0
296	20250212	134000	17056150	26900	26900	26900	26900	0
297	20250212	133900	17056150	26900	26900	26900	26900	0
298	20250212	133800	17056150	26900	26900	26900	26900	0
299	20250212	133700	17056150	26900	26900	26900	26900	0
300	20250212	133600	17056150	26900	26900	26900	26900	0
301	20250212	133500	17056150	26900	26900	26900	26900	0
302	20250212	133400	17056150	26900	26900	26900	26900	0
303	20250212	133300	17056150	26900	26900	26900	26900	0
304	20250212	133200	17056150	26900	26900	26900	26900	0
305	20250212	133100	17056150	26900	26900	26900	26900	0
306	20250212	133000	17056150	26900	26900	26900	26900	0
307	20250212	132900	17056150	26900	26900	26900	26900	0
308	20250212	132800	17056150	26900	26900	26900	26900	0
309	20250212	132700	17056150	26900	26900	26900	26900	0
310	20250212	132600	17056150	26900	26900	26900	26900	1
311	20250212	132500	17029250	26950	26950	26950	26950	0
312	20250212	132400	17029250	26950	26950	26950	26950	0
313	20250212	132300	17029250	26950	26950	26950	26950	2
314	20250212	132200	16975350	26850	26850	26850	26850	0
315	20250212	132100	16975350	26850	26850	26850	26850	0
316	20250212	132000	16975350	26850	26850	26850	26850	0
317	20250212	131900	16975350	26850	26850	26850	26850	0
318	20250212	131800	16975350	26850	26850	26850	26850	0
319	20250212	131700	16975350	26850	26850	26850	26850	0
320	20250212	131600	16975350	26850	26850	26850	26850	0
321	20250212	131500	16975350	26850	26850	26850	26850	0
322	20250212	131400	16975350	26850	26850	26850	26850	0
323	20250212	131300	16975350	26850	26850	26850	26850	0
324	20250212	131200	16975350	26850	26850	26850	26850	0
325	20250212	131100	16975350	26850	26850	26850	26850	0
326	20250212	131000	16975350	26850	26850	26850	26850	0
327	20250212	130900	16975350	26850	26850	26850	26850	4
328	20250212	130800	16867950	26950	26950	26950	26950	0
329	20250212	130700	16867950	26950	26950	26950	26950	0
330	20250212	130600	16867950	26950	26950	26950	26950	0
331	20250212	130500	16867950	26950	26950	26950	26950	0
332	20250212	130400	16867950	26950	26950	26950	26950	0
333	20250212	130300	16867950	26950	26950	26950	26950	1
334	20250212	130200	16841000	26950	26950	26950	26950	0
335	20250212	130100	16841000	26950	26950	26950	26950	0
336	20250212	130000	16841000	26950	26950	26950	26950	0
337	20250212	125900	16841000	26950	26950	26950	26950	0
338	20250212	125800	16841000	26950	26950	26950	26950	0
339	20250212	125700	16841000	26950	26950	26950	26950	0
340	20250212	125600	16841000	26950	26950	26950	26950	0
341	20250212	125500	16841000	26950	26950	26950	26950	0
342	20250212	125400	16841000	26950	26950	26950	26950	0
343	20250212	125300	16841000	26950	26950	26950	26950	0
344	20250212	125200	16841000	26950	26950	26950	26950	0
345	20250212	125100	16841000	26950	26950	26950	26950	0
346	20250212	125000	16841000	26950	26950	26950	26950	0
347	20250212	124900	16841000	26950	26950	26950	26950	0
348	20250212	124800	16841000	26950	26950	26950	26950	0
349	20250212	124700	16841000	26950	26950	26950	26950	0
350	20250212	124600	16841000	26950	26950	26950	26950	0
351	20250212	124500	16841000	26950	26950	26950	26950	0
352	20250212	124400	16841000	26950	26950	26950	26950	0
353	20250212	124300	16841000	26950	26950	26950	26950	0
354	20250212	124200	16841000	26950	26950	26950	26950	0
355	20250212	124100	16841000	26950	26950	26950	26950	0
356	20250212	124000	16841000	26950	26950	26950	26950	0
357	20250212	123900	16841000	26950	26950	26950	26950	1
358	20250212	123800	16814050	27100	27100	27100	27100	0
359	20250212	123700	16814050	27100	27100	27100	27100	0
360	20250212	123600	16814050	27100	27100	27100	27100	0
361	20250212	123500	16814050	27100	27100	27100	27100	0
362	20250212	123400	16814050	27100	27100	27100	27100	0
363	20250212	123300	16814050	27100	27100	27100	27100	0
364	20250212	123200	16814050	27100	27100	27100	27100	0
365	20250212	123100	16814050	27100	27100	27100	27100	0
366	20250212	123000	16814050	27100	27100	27100	27100	0
367	20250212	122900	16814050	27100	27100	27100	27100	0
368	20250212	122800	16814050	27100	27100	27100	27100	0
369	20250212	122700	16814050	27100	27000	27150	27000	11
370	20250212	122600	16516050	26950	26950	26950	26950	0
371	20250212	122500	16516050	26950	26950	26950	26950	0
372	20250212	122400	16516050	26950	26950	26950	26950	0
373	20250212	122300	16516050	26950	26950	26950	26950	0
374	20250212	122200	16516050	26950	26950	26950	26950	0
375	20250212	122100	16516050	26950	26950	26950	26950	0
376	20250212	122000	16516050	26950	26950	26950	26950	0
377	20250212	121900	16516050	26950	26950	26950	26950	0
378	20250212	121800	16516050	26950	26950	26950	26950	0
379	20250212	121700	16516050	26950	26950	26950	26950	0
380	20250212	121600	16516050	26950	26950	26950	26950	1
381	20250212	121500	16489100	27150	27150	27150	27150	0
382	20250212	121400	16489100	27150	27150	27150	27150	0
383	20250212	121300	16489100	27150	27150	27150	27150	0
384	20250212	121200	16489100	27150	27150	27150	27150	0
385	20250212	121100	16489100	27150	27150	27150	27150	0
386	20250212	121000	16489100	27150	27150	27150	27150	0
387	20250212	120900	16489100	27150	27150	27150	27150	0
388	20250212	120800	16489100	27150	27150	27150	27150	0
389	20250212	120700	16489100	27150	27150	27150	27150	0
390	20250212	120600	16489100	27150	27150	27150	27150	0
391	20250212	120500	16489100	27150	27150	27150	27150	0
392	20250212	120400	16489100	27150	27150	27150	27150	0
393	20250212	120300	16489100	27150	27150	27150	27150	0
394	20250212	120200	16489100	27150	27150	27150	27150	0
395	20250212	120100	16489100	27150	27150	27150	27150	0
396	20250212	120000	16489100	27150	27150	27150	27150	0
397	20250212	115900	16489100	27150	27150	27150	27150	0
398	20250212	115800	16489100	27150	27150	27150	27150	0
399	20250212	115700	16489100	27150	27150	27150	27150	0
400	20250212	115600	16489100	27150	27150	27150	27150	0
401	20250212	115500	16489100	27150	27150	27150	27150	0
402	20250212	115400	16489100	27150	26950	27150	26950	2
403	20250212	115300	16435000	26950	26850	26950	26850	44
404	20250212	115200	15249300	26850	26850	26850	26850	0
405	20250212	115100	15249300	26850	26850	26850	26850	0
406	20250212	115000	15249300	26850	26850	26850	26850	0
407	20250212	114900	15249300	26850	26850	26850	26850	0
408	20250212	114800	15249300	26850	26850	26850	26850	0
409	20250212	114700	15249300	26850	26850	26850	26850	0
410	20250212	114600	15249300	26850	26850	26850	26850	0
411	20250212	114500	15249300	26850	26850	26850	26850	0
412	20250212	114400	15249300	26850	26850	26850	26850	0
413	20250212	114300	15249300	26850	26850	26850	26850	1
414	20250212	114200	15222450	26900	26900	26900	26900	0
415	20250212	114100	15222450	26900	26900	26900	26900	0
416	20250212	114000	15222450	26900	26900	26900	26900	0
417	20250212	113900	15222450	26900	26900	26900	26900	0
418	20250212	113800	15222450	26900	26900	26900	26900	0
419	20250212	113700	15222450	26900	26900	26900	26900	0
420	20250212	113600	15222450	26900	26900	26900	26900	0
421	20250212	113500	15222450	26900	26900	26900	26900	0
422	20250212	113400	15222450	26900	26900	26900	26900	0
423	20250212	113300	15222450	26900	26900	26900	26900	0
424	20250212	113200	15222450	26900	26900	26900	26900	0
425	20250212	113100	15222450	26900	26900	26900	26900	0
426	20250212	113000	15222450	26900	26900	26900	26900	6
427	20250212	112900	15061050	26900	26900	26900	26900	1
428	20250212	112800	15034150	26900	26900	26900	26900	0
429	20250212	112700	15034150	26900	26900	26900	26900	0
430	20250212	112600	15034150	26900	26900	26900	26900	0
431	20250212	112500	15034150	26900	26900	26900	26900	0
432	20250212	112400	15034150	26900	26900	26900	26900	0
433	20250212	112300	15034150	26900	26900	26900	26900	0
434	20250212	112200	15034150	26900	26900	26900	26900	0
435	20250212	112100	15034150	26900	26900	26900	26900	0
436	20250212	112000	15034150	26900	26900	26900	26900	0
437	20250212	111900	15034150	26900	26900	26900	26900	0
438	20250212	111800	15034150	26900	26900	26900	26900	0
439	20250212	111700	15034150	26900	26900	26900	26900	0
440	20250212	111600	15034150	26900	26900	26900	26900	0
441	20250212	111500	15034150	26900	26900	26900	26900	0
442	20250212	111400	15034150	26900	26900	26900	26900	0
443	20250212	111300	15034150	26900	26900	26900	26900	0
444	20250212	111200	15034150	26900	26900	26900	26900	0
445	20250212	111100	15034150	26900	26900	26900	26900	0
446	20250212	111000	15034150	26900	26900	26900	26900	0
447	20250212	110900	15034150	26900	26900	26900	26900	0
448	20250212	110800	15034150	26900	26900	26900	26900	0
449	20250212	110700	15034150	26900	26900	26900	26900	0
450	20250212	110600	15034150	26900	26900	26900	26900	1
451	20250212	110500	15007250	26950	26950	26950	26950	0
452	20250212	110400	15007250	26950	26950	26950	26950	0
453	20250212	110300	15007250	26950	26950	26950	26950	0
454	20250212	110200	15007250	26950	26950	26950	26950	0
455	20250212	110100	15007250	26950	26950	26950	26950	0
456	20250212	110000	15007250	26950	26950	26950	26950	0
457	20250212	105900	15007250	26950	26950	26950	26950	0
458	20250212	105800	15007250	26950	26950	26950	26950	0
459	20250212	105700	15007250	26950	26950	26950	26950	0
460	20250212	105600	15007250	26950	26950	26950	26950	0
461	20250212	105500	15007250	26950	26950	26950	26950	0
462	20250212	105400	15007250	26950	26950	26950	26950	0
463	20250212	105300	15007250	26950	26950	26950	26950	0
464	20250212	105200	15007250	26950	26950	26950	26950	0
465	20250212	105100	15007250	26950	26950	26950	26950	0
466	20250212	105000	15007250	26950	26950	26950	26950	0
467	20250212	104900	15007250	26950	26950	26950	26950	1
468	20250212	104800	14980300	26950	26950	26950	26950	2
469	20250212	104700	14926400	27000	27000	27000	27000	0
470	20250212	104600	14926400	27000	27000	27000	27000	0
471	20250212	104500	14926400	27000	27000	27000	27000	0
472	20250212	104400	14926400	27000	27000	27000	27000	0
473	20250212	104300	14926400	27000	27000	27000	27000	0
474	20250212	104200	14926400	27000	27000	27000	27000	19
475	20250212	104100	14413400	27100	27100	27100	27100	0
476	20250212	104000	14413400	27100	27100	27100	27100	0
477	20250212	103900	14413400	27100	27100	27100	27100	0
478	20250212	103800	14413400	27100	27100	27100	27100	0
479	20250212	103700	14413400	27100	27100	27100	27100	0
480	20250212	103600	14413400	27100	27100	27100	27100	0
481	20250212	103500	14413400	27100	27100	27100	27100	0
482	20250212	103400	14413400	27100	27100	27100	27100	0
483	20250212	103300	14413400	27100	27100	27100	27100	0
484	20250212	103200	14413400	27100	27100	27100	27100	0
485	20250212	103100	14413400	27100	27100	27100	27100	0
486	20250212	103000	14413400	27100	27100	27100	27100	0
487	20250212	102900	14413400	27100	27100	27100	27100	0
488	20250212	102800	14413400	27100	27100	27100	27100	0
489	20250212	102700	14413400	27100	27100	27100	27100	0
490	20250212	102600	14413400	27100	27100	27100	27100	0
491	20250212	102500	14413400	27100	27100	27100	27100	0
492	20250212	102400	14413400	27100	27100	27100	27100	0
493	20250212	102300	14413400	27100	27100	27100	27100	0
494	20250212	102200	14413400	27100	27100	27100	27100	0
495	20250212	102100	14413400	27100	27100	27100	27100	0
496	20250212	102000	14413400	27100	27100	27100	27100	0
497	20250212	101900	14413400	27100	27100	27100	27100	0
498	20250212	101800	14413400	27100	27100	27100	27100	0
499	20250212	101700	14413400	27100	27100	27100	27100	0
500	20250212	101600	14413400	27100	27100	27100	27100	0
501	20250212	101500	14413400	27100	27100	27100	27100	0
502	20250212	101400	14413400	27100	27100	27100	27100	10
503	20250212	101300	14142400	27200	27200	27200	27200	0
504	20250212	101200	14142400	27200	27200	27200	27200	0
505	20250212	101100	14142400	27200	27200	27200	27200	0
506	20250212	101000	14142400	27200	27200	27200	27200	0
507	20250212	100900	14142400	27200	27200	27200	27200	0
508	20250212	100800	14142400	27200	27200	27200	27200	0
509	20250212	100700	14142400	27200	27150	27200	27150	2
510	20250212	100600	14088050	27200	27200	27200	27200	0
511	20250212	100500	14088050	27200	27200	27200	27200	0
512	20250212	100400	14088050	27200	27200	27200	27200	0
513	20250212	100300	14088050	27200	27150	27200	27150	2
514	20250212	100200	14033700	27150	27150	27150	27150	0
515	20250212	100100	14033700	27150	27150	27150	27150	0
516	20250212	100000	14033700	27150	27150	27150	27150	2
517	20250212	095900	13979400	27200	27200	27200	27200	0
518	20250212	095800	13979400	27200	27200	27200	27200	0
519	20250212	095700	13979400	27200	27200	27200	27200	0
520	20250212	095600	13979400	27200	27200	27200	27200	0
521	20250212	095500	13979400	27200	27200	27200	27200	0
522	20250212	095400	13979400	27200	27200	27200	27200	0
523	20250212	095300	13979400	27200	27200	27200	27200	0
524	20250212	095200	13979400	27200	27200	27200	27200	0
525	20250212	095100	13979400	27200	27200	27200	27200	0
526	20250212	095000	13979400	27200	27100	27200	27100	2
527	20250212	094900	13925100	27200	27100	27200	27100	2
528	20250212	094800	13870800	27200	27200	27200	27200	0
529	20250212	094700	13870800	27200	27200	27200	27200	0
530	20250212	094600	13870800	27200	27200	27200	27200	0
531	20250212	094500	13870800	27200	27200	27200	27200	0
532	20250212	094400	13870800	27200	27200	27200	27200	0
533	20250212	094300	13870800	27200	27100	27200	27100	2
534	20250212	094200	13816500	27200	27200	27200	27200	0
535	20250212	094100	13816500	27200	27200	27200	27200	0
536	20250212	094000	13816500	27200	27200	27200	27200	0
537	20250212	093900	13816500	27200	27200	27200	27200	0
538	20250212	093800	13816500	27200	27200	27200	27200	0
539	20250212	093700	13816500	27200	27200	27200	27200	0
540	20250212	093600	13816500	27200	27200	27200	27200	0
541	20250212	093500	13816500	27200	27200	27200	27200	0
542	20250212	093400	13816500	27200	27200	27200	27200	0
543	20250212	093300	13816500	27200	27200	27200	27200	0
544	20250212	093200	13816500	27200	27200	27200	27200	0
545	20250212	093100	13816500	27200	27200	27200	27200	0
546	20250212	093000	13816500	27200	27200	27200	27200	0
547	20250212	092900	13816500	27200	27200	27200	27200	0
548	20250212	092800	13816500	27200	27200	27200	27200	0
549	20250212	092700	13816500	27200	27200	27200	27200	0
550	20250212	092600	13816500	27200	27200	27200	27200	0
551	20250212	092500	13816500	27200	27200	27200	27200	0
552	20250212	092400	13816500	27200	27200	27200	27200	0
553	20250212	092300	13816500	27200	27200	27200	27200	0
554	20250212	092200	13816500	27200	27200	27200	27200	0
555	20250212	092100	13816500	27200	27200	27200	27200	0
556	20250212	092000	13816500	27200	27050	27200	27050	501
557	20250212	091900	189450	27150	27150	27150	27150	0
558	20250212	091800	189450	27150	27150	27150	27150	0
559	20250212	091700	189450	27150	27150	27150	27150	0
560	20250212	091600	189450	27150	27150	27150	27150	0
561	20250212	091500	189450	27150	27150	27150	27150	0
562	20250212	091400	189450	27150	27150	27150	27150	0
563	20250212	091300	189450	27150	27150	27150	27150	0
564	20250212	091200	189450	27150	27150	27150	27150	0
565	20250212	091100	189450	27150	27150	27150	27150	0
566	20250212	091000	189450	27150	27150	27150	27150	0
567	20250212	090900	189450	27150	27150	27150	27150	0
568	20250212	090800	189450	27150	27150	27150	27150	0
569	20250212	090700	189450	27150	27150	27150	27150	0
570	20250212	090600	189450	27150	27150	27150	27150	0
571	20250212	090500	189450	27150	27000	27150	27000	2
572	20250212	090400	135300	26900	26900	26900	26900	0
573	20250212	090300	135300	26900	26900	26900	26900	0
574	20250212	090200	135300	26900	26900	26900	26900	0
575	20250212	090100	135300	26900	26900	26900	26900	0
576	20250212	090000	135300	26900	27300	27300	26900	5