KissMeData/217950/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	205100	46139250	27050	27050	27050	27050	98
3	20250221	205000	46139250	27050	27050	27050	27050	0
4	20250221	204900	46139250	27050	27050	27050	27050	0
5	20250221	204800	46139250	27050	27050	27050	27050	0
6	20250221	204700	46139250	27050	27050	27050	27050	0
7	20250221	204600	46139250	27050	27050	27050	27050	0
8	20250221	204500	46139250	27050	27050	27050	27050	0
9	20250221	204400	46139250	27050	27050	27050	27050	0
10	20250221	204300	46139250	27050	27050	27050	27050	0
11	20250221	204200	46139250	27050	27050	27050	27050	0
12	20250221	204100	46139250	27050	27050	27050	27050	0
13	20250221	204000	46139250	27050	27050	27050	27050	0
14	20250221	203900	46139250	27050	27050	27050	27050	0
15	20250221	203800	46139250	27050	27050	27050	27050	0
16	20250221	203700	46139250	27050	27050	27050	27050	0
17	20250221	203600	46139250	27050	27050	27050	27050	0
18	20250221	203500	46139250	27050	27050	27050	27050	0
19	20250221	203400	46139250	27050	27050	27050	27050	0
20	20250221	203300	46139250	27050	27050	27050	27050	0
21	20250221	203200	46139250	27050	27050	27050	27050	0
22	20250221	203100	46139250	27050	27050	27050	27050	0
23	20250221	203000	46139250	27050	27050	27050	27050	0
24	20250221	202900	46139250	27050	27050	27050	27050	0
25	20250221	202800	46139250	27050	27050	27050	27050	0
26	20250221	202700	46139250	27050	27050	27050	27050	0
27	20250221	202600	46139250	27050	27050	27050	27050	0
28	20250221	202500	46139250	27050	27050	27050	27050	0
29	20250221	202400	46139250	27050	27050	27050	27050	0
30	20250221	202300	46139250	27050	27050	27050	27050	0
31	20250221	202200	46139250	27050	27050	27050	27050	0
32	20250221	202100	46139250	27050	27050	27050	27050	98
33	20250221	202000	46139250	27050	27050	27050	27050	0
34	20250221	201900	46139250	27050	27050	27050	27050	0
35	20250221	201800	46139250	27050	27050	27050	27050	0
36	20250221	201700	46139250	27050	27050	27050	27050	0
37	20250221	201600	46139250	27050	27050	27050	27050	0
38	20250221	201500	46139250	27050	27050	27050	27050	0
39	20250221	201400	46139250	27050	27050	27050	27050	0
40	20250221	201300	46139250	27050	27050	27050	27050	0
41	20250221	201200	46139250	27050	27050	27050	27050	0
42	20250221	201100	46139250	27050	27050	27050	27050	0
43	20250221	201000	46139250	27050	27050	27050	27050	0
44	20250221	200900	46139250	27050	27050	27050	27050	0
45	20250221	200800	46139250	27050	27050	27050	27050	0
46	20250221	200700	46139250	27050	27050	27050	27050	0
47	20250221	200600	46139250	27050	27050	27050	27050	0
48	20250221	200500	46139250	27050	27050	27050	27050	0
49	20250221	200400	46139250	27050	27050	27050	27050	0
50	20250221	200300	46139250	27050	27050	27050	27050	0
51	20250221	200200	46139250	27050	27050	27050	27050	0
52	20250221	200100	46139250	27050	27050	27050	27050	0
53	20250221	200000	46139250	27050	27050	27050	27050	0
54	20250221	195900	46139250	27050	27050	27050	27050	0
55	20250221	195800	46139250	27050	27050	27050	27050	0
56	20250221	195700	46139250	27050	27050	27050	27050	0
57	20250221	195600	46139250	27050	27050	27050	27050	0
58	20250221	195500	46139250	27050	27050	27050	27050	0
59	20250221	195400	46139250	27050	27050	27050	27050	0
60	20250221	195300	46139250	27050	27050	27050	27050	0
61	20250221	195200	46139250	27050	27050	27050	27050	0
62	20250221	195100	46139250	27050	27050	27050	27050	98
63	20250221	195000	46139250	27050	27050	27050	27050	0
64	20250221	194900	46139250	27050	27050	27050	27050	0
65	20250221	194800	46139250	27050	27050	27050	27050	0
66	20250221	194700	46139250	27050	27050	27050	27050	0
67	20250221	194600	46139250	27050	27050	27050	27050	0
68	20250221	194500	46139250	27050	27050	27050	27050	0
69	20250221	194400	46139250	27050	27050	27050	27050	0
70	20250221	194300	46139250	27050	27050	27050	27050	0
71	20250221	194200	46139250	27050	27050	27050	27050	0
72	20250221	194100	46139250	27050	27050	27050	27050	0
73	20250221	194000	46139250	27050	27050	27050	27050	0
74	20250221	193900	46139250	27050	27050	27050	27050	0
75	20250221	193800	46139250	27050	27050	27050	27050	0
76	20250221	193700	46139250	27050	27050	27050	27050	0
77	20250221	193600	46139250	27050	27050	27050	27050	0
78	20250221	193500	46139250	27050	27050	27050	27050	0
79	20250221	193400	46139250	27050	27050	27050	27050	0
80	20250221	193300	46139250	27050	27050	27050	27050	0
81	20250221	193200	46139250	27050	27050	27050	27050	0
82	20250221	193100	46139250	27050	27050	27050	27050	0
83	20250221	193000	46139250	27050	27050	27050	27050	0
84	20250221	192900	46139250	27050	27050	27050	27050	0
85	20250221	192800	46139250	27050	27050	27050	27050	0
86	20250221	192700	46139250	27050	27050	27050	27050	0
87	20250221	192600	46139250	27050	27050	27050	27050	0
88	20250221	192500	46139250	27050	27050	27050	27050	0
89	20250221	192400	46139250	27050	27050	27050	27050	0
90	20250221	192300	46139250	27050	27050	27050	27050	0
91	20250221	192200	46139250	27050	27050	27050	27050	0
92	20250221	192100	46139250	27050	27050	27050	27050	98
93	20250221	192000	46139250	27050	27050	27050	27050	0
94	20250221	191900	46139250	27050	27050	27050	27050	0
95	20250221	191800	46139250	27050	27050	27050	27050	0
96	20250221	191700	46139250	27050	27050	27050	27050	0
97	20250221	191600	46139250	27050	27050	27050	27050	0
98	20250221	191500	46139250	27050	27050	27050	27050	0
99	20250221	191400	46139250	27050	27050	27050	27050	0
100	20250221	191300	46139250	27050	27050	27050	27050	0
101	20250221	191200	46139250	27050	27050	27050	27050	0
102	20250221	191100	46139250	27050	27050	27050	27050	0
103	20250221	191000	46139250	27050	27050	27050	27050	0
104	20250221	190900	46139250	27050	27050	27050	27050	0
105	20250221	190800	46139250	27050	27050	27050	27050	0
106	20250221	190700	46139250	27050	27050	27050	27050	0
107	20250221	190600	46139250	27050	27050	27050	27050	0
108	20250221	190500	46139250	27050	27050	27050	27050	0
109	20250221	190400	46139250	27050	27050	27050	27050	0
110	20250221	190300	46139250	27050	27050	27050	27050	0
111	20250221	190200	46139250	27050	27050	27050	27050	0
112	20250221	190100	46139250	27050	27050	27050	27050	0
113	20250221	190000	46139250	27050	27050	27050	27050	0
114	20250221	185900	46139250	27050	27050	27050	27050	0
115	20250221	185800	46139250	27050	27050	27050	27050	0
116	20250221	185700	46139250	27050	27050	27050	27050	0
117	20250221	185600	46139250	27050	27050	27050	27050	0
118	20250221	185500	46139250	27050	27050	27050	27050	0
119	20250221	185400	46139250	27050	27050	27050	27050	0
120	20250221	185300	46139250	27050	27050	27050	27050	0
121	20250221	185200	46139250	27050	27050	27050	27050	0
122	20250221	185100	46139250	27050	27050	27050	27050	98
123	20250221	185000	46139250	27050	27050	27050	27050	0
124	20250221	184900	46139250	27050	27050	27050	27050	0
125	20250221	184800	46139250	27050	27050	27050	27050	0
126	20250221	184700	46139250	27050	27050	27050	27050	0
127	20250221	184600	46139250	27050	27050	27050	27050	0
128	20250221	184500	46139250	27050	27050	27050	27050	0
129	20250221	184400	46139250	27050	27050	27050	27050	0
130	20250221	184300	46139250	27050	27050	27050	27050	0
131	20250221	184200	46139250	27050	27050	27050	27050	0
132	20250221	184100	46139250	27050	27050	27050	27050	0
133	20250221	184000	46139250	27050	27050	27050	27050	0
134	20250221	183900	46139250	27050	27050	27050	27050	0
135	20250221	183800	46139250	27050	27050	27050	27050	0
136	20250221	183700	46139250	27050	27050	27050	27050	0
137	20250221	183600	46139250	27050	27050	27050	27050	0
138	20250221	183500	46139250	27050	27050	27050	27050	0
139	20250221	183400	46139250	27050	27050	27050	27050	0
140	20250221	183300	46139250	27050	27050	27050	27050	0
141	20250221	183200	46139250	27050	27050	27050	27050	0
142	20250221	183100	46139250	27050	27050	27050	27050	0
143	20250221	183000	46139250	27050	27050	27050	27050	0
144	20250221	182900	46139250	27050	27050	27050	27050	0
145	20250221	182800	46139250	27050	27050	27050	27050	0
146	20250221	182700	46139250	27050	27050	27050	27050	0
147	20250221	182600	46139250	27050	27050	27050	27050	0
148	20250221	182500	46139250	27050	27050	27050	27050	0
149	20250221	182400	46139250	27050	27050	27050	27050	0
150	20250221	182300	46139250	27050	27050	27050	27050	0
151	20250221	182200	46139250	27050	27050	27050	27050	0
152	20250221	182100	46139250	27050	27050	27050	27050	98
153	20250221	182000	46139250	27050	27050	27050	27050	0
154	20250221	181900	46139250	27050	27050	27050	27050	0
155	20250221	181800	46139250	27050	27050	27050	27050	0
156	20250221	181700	46139250	27050	27050	27050	27050	0
157	20250221	181600	46139250	27050	27050	27050	27050	0
158	20250221	181500	46139250	27050	27050	27050	27050	0
159	20250221	181400	46139250	27050	27050	27050	27050	0
160	20250221	181300	46139250	27050	27050	27050	27050	0
161	20250221	181200	46139250	27050	27050	27050	27050	0
162	20250221	181100	46139250	27050	27050	27050	27050	0
163	20250221	181000	46139250	27050	27050	27050	27050	0
164	20250221	180900	46139250	27050	27050	27050	27050	0
165	20250221	180800	46139250	27050	27050	27050	27050	0
166	20250221	180700	46139250	27050	27050	27050	27050	0
167	20250221	180600	46139250	27050	27050	27050	27050	0
168	20250221	180500	46139250	27050	27050	27050	27050	0
169	20250221	180400	46139250	27050	27050	27050	27050	0
170	20250221	180300	46139250	27050	27050	27050	27050	0
171	20250221	180200	46139250	27050	27050	27050	27050	0
172	20250221	180100	46139250	27050	27050	27050	27050	0
173	20250221	180000	46139250	27050	27050	27050	27050	0
174	20250221	175900	46139250	27050	27050	27050	27050	0
175	20250221	175800	46139250	27050	27050	27050	27050	0
176	20250221	175700	46139250	27050	27050	27050	27050	0
177	20250221	175600	46139250	27050	27050	27050	27050	0
178	20250221	175500	46139250	27050	27050	27050	27050	0
179	20250221	175400	46139250	27050	27050	27050	27050	0
180	20250221	175300	46139250	27050	27050	27050	27050	0
181	20250221	175200	46139250	27050	27050	27050	27050	0
182	20250221	175100	46139250	27050	27050	27050	27050	98
183	20250221	175000	46139250	27050	27050	27050	27050	0
184	20250221	174900	46139250	27050	27050	27050	27050	0
185	20250221	174800	46139250	27050	27050	27050	27050	0
186	20250221	174700	46139250	27050	27050	27050	27050	0
187	20250221	174600	46139250	27050	27050	27050	27050	0
188	20250221	174500	46139250	27050	27050	27050	27050	0
189	20250221	174400	46139250	27050	27050	27050	27050	0
190	20250221	174300	46139250	27050	27050	27050	27050	0
191	20250221	174200	46139250	27050	27050	27050	27050	0
192	20250221	174100	46139250	27050	27050	27050	27050	0
193	20250221	174000	46139250	27050	27050	27050	27050	0
194	20250221	173900	46139250	27050	27050	27050	27050	0
195	20250221	173800	46139250	27050	27050	27050	27050	0
196	20250221	173700	46139250	27050	27050	27050	27050	0
197	20250221	173600	46139250	27050	27050	27050	27050	0
198	20250221	173500	46139250	27050	27050	27050	27050	0
199	20250221	173400	46139250	27050	27050	27050	27050	0
200	20250221	173300	46139250	27050	27050	27050	27050	0
201	20250221	173200	46139250	27050	27050	27050	27050	0
202	20250221	173100	46139250	27050	27050	27050	27050	0
203	20250221	173000	46139250	27050	27050	27050	27050	0
204	20250221	172900	46139250	27050	27050	27050	27050	0
205	20250221	172800	46139250	27050	27050	27050	27050	0
206	20250221	172700	46139250	27050	27050	27050	27050	0
207	20250221	172600	46139250	27050	27050	27050	27050	0
208	20250221	172500	46139250	27050	27050	27050	27050	0
209	20250221	172400	46139250	27050	27050	27050	27050	0
210	20250221	172300	46139250	27050	27050	27050	27050	0
211	20250221	172200	46139250	27050	27050	27050	27050	0
212	20250221	172100	46139250	27050	27050	27050	27050	98
213	20250221	172000	46139250	27050	27050	27050	27050	0
214	20250221	171900	46139250	27050	27050	27050	27050	0
215	20250221	171800	46139250	27050	27050	27050	27050	0
216	20250221	171700	46139250	27050	27050	27050	27050	0
217	20250221	171600	46139250	27050	27050	27050	27050	0
218	20250221	171500	46139250	27050	27050	27050	27050	0
219	20250221	171400	46139250	27050	27050	27050	27050	0
220	20250221	171300	46139250	27050	27050	27050	27050	0
221	20250221	171200	46139250	27050	27050	27050	27050	0
222	20250221	171100	46139250	27050	27050	27050	27050	0
223	20250221	171000	46139250	27050	27050	27050	27050	0
224	20250221	170900	46139250	27050	27050	27050	27050	0
225	20250221	170800	46139250	27050	27050	27050	27050	0
226	20250221	170700	46139250	27050	27050	27050	27050	0
227	20250221	170600	46139250	27050	27050	27050	27050	0
228	20250221	170500	46139250	27050	27050	27050	27050	0
229	20250221	170400	46139250	27050	27050	27050	27050	0
230	20250221	170300	46139250	27050	27050	27050	27050	0
231	20250221	170200	46139250	27050	27050	27050	27050	0
232	20250221	170100	46139250	27050	27050	27050	27050	0
233	20250221	170000	46139250	27050	27050	27050	27050	0
234	20250221	165900	46139250	27050	27050	27050	27050	0
235	20250221	165800	46139250	27050	27050	27050	27050	0
236	20250221	165700	46139250	27050	27050	27050	27050	0
237	20250221	165600	46139250	27050	27050	27050	27050	0
238	20250221	165500	46139250	27050	27050	27050	27050	0
239	20250221	165400	46139250	27050	27050	27050	27050	0
240	20250221	165300	46139250	27050	27050	27050	27050	0
241	20250221	165200	46139250	27050	27050	27050	27050	0
242	20250221	165100	46139250	27050	27050	27050	27050	98
243	20250221	165000	46139250	27050	27050	27050	27050	0
244	20250221	164900	46139250	27050	27050	27050	27050	0
245	20250221	164800	46139250	27050	27050	27050	27050	0
246	20250221	164700	46139250	27050	27050	27050	27050	0
247	20250221	164600	46139250	27050	27050	27050	27050	0
248	20250221	164500	46139250	27050	27050	27050	27050	0
249	20250221	164400	46139250	27050	27050	27050	27050	0
250	20250221	164300	46139250	27050	27050	27050	27050	0
251	20250221	164200	46139250	27050	27050	27050	27050	0
252	20250221	164100	46139250	27050	27050	27050	27050	0
253	20250221	164000	46139250	27050	27050	27050	27050	0
254	20250221	163900	46139250	27050	27050	27050	27050	0
255	20250221	163800	46139250	27050	27050	27050	27050	0
256	20250221	163700	46139250	27050	27050	27050	27050	0
257	20250221	163600	46139250	27050	27050	27050	27050	0
258	20250221	163500	46139250	27050	27050	27050	27050	0
259	20250221	163400	46139250	27050	27050	27050	27050	0
260	20250221	163300	46139250	27050	27050	27050	27050	0
261	20250221	163200	46139250	27050	27050	27050	27050	0
262	20250221	163100	46139250	27050	27050	27050	27050	0
263	20250221	163000	46139250	27050	27050	27050	27050	0
264	20250221	162900	46139250	27050	27050	27050	27050	0
265	20250221	162800	46139250	27050	27050	27050	27050	0
266	20250221	162700	46139250	27050	27050	27050	27050	0
267	20250221	162600	46139250	27050	27050	27050	27050	0
268	20250221	162500	46139250	27050	27050	27050	27050	0
269	20250221	162400	46139250	27050	27050	27050	27050	0
270	20250221	162300	46139250	27050	27050	27050	27050	0
271	20250221	162200	46139250	27050	27050	27050	27050	0
272	20250221	162100	46139250	27050	27050	27050	27050	98
273	20250221	162000	46139250	27050	27050	27050	27050	0
274	20250221	161900	46139250	27050	27050	27050	27050	0
275	20250221	161800	46139250	27050	27050	27050	27050	0
276	20250221	161700	46139250	27050	27050	27050	27050	0
277	20250221	161600	46139250	27050	27050	27050	27050	0
278	20250221	161500	46139250	27050	27050	27050	27050	0
279	20250221	161400	46139250	27050	27050	27050	27050	0
280	20250221	161300	46139250	27050	27050	27050	27050	0
281	20250221	161200	46139250	27050	27050	27050	27050	0
282	20250221	161100	46139250	27050	27050	27050	27050	0
283	20250221	161000	46139250	27050	27050	27050	27050	0
284	20250221	160900	46139250	27050	27050	27050	27050	0
285	20250221	160800	46139250	27050	27050	27050	27050	0
286	20250221	160700	46139250	27050	27050	27050	27050	0
287	20250221	160600	46139250	27050	27050	27050	27050	0
288	20250221	160500	46139250	27050	27050	27050	27050	0
289	20250221	160400	46139250	27050	27050	27050	27050	0
290	20250221	160300	46139250	27050	27050	27050	27050	0
291	20250221	160200	46139250	27050	27050	27050	27050	0
292	20250221	160100	46139250	27050	27050	27050	27050	0
293	20250221	160000	46139250	27050	27050	27050	27050	0
294	20250221	155900	46139250	27050	27050	27050	27050	0
295	20250221	155800	46139250	27050	27050	27050	27050	0
296	20250221	155700	46139250	27050	27050	27050	27050	0
297	20250221	155600	46139250	27050	27050	27050	27050	0
298	20250221	155500	46139250	27050	27050	27050	27050	0
299	20250221	155400	46139250	27050	27050	27050	27050	0
300	20250221	155300	46139250	27050	27050	27050	27050	0
301	20250221	155200	46139250	27050	27050	27050	27050	0
302	20250221	155100	46139250	27050	27050	27050	27050	98
303	20250221	155000	46139250	27050	27050	27050	27050	0
304	20250221	154900	46139250	27050	27050	27050	27050	0
305	20250221	154800	46139250	27050	27050	27050	27050	0
306	20250221	154700	46139250	27050	27050	27050	27050	0
307	20250221	154600	46139250	27050	27050	27050	27050	0
308	20250221	154500	46139250	27050	27050	27050	27050	0
309	20250221	154400	46139250	27050	27050	27050	27050	0
310	20250221	154300	46139250	27050	27050	27050	27050	0
311	20250221	154200	46139250	27050	27050	27050	27050	0
312	20250221	154100	46139250	27050	27050	27050	27050	0
313	20250221	154000	46139250	27050	27050	27050	27050	0
314	20250221	153900	46139250	27050	27050	27050	27050	0
315	20250221	153800	46139250	27050	27050	27050	27050	0
316	20250221	153700	46139250	27050	27050	27050	27050	0
317	20250221	153600	46139250	27050	27050	27050	27050	0
318	20250221	153500	46139250	27050	27050	27050	27050	0
319	20250221	153400	46139250	27050	27050	27050	27050	0
320	20250221	153300	46139250	27050	27050	27050	27050	0
321	20250221	153200	46139250	27050	27050	27050	27050	0
322	20250221	153100	46139250	27050	27050	27050	27050	0
323	20250221	153000	46139250	27050	27050	27050	27050	98
324	20250221	152900	43488350	27000	27000	27000	27000	0
325	20250221	152800	43488350	27000	27000	27000	27000	0
326	20250221	152700	43488350	27000	27000	27000	27000	0
327	20250221	152600	43488350	27000	27000	27000	27000	0
328	20250221	152500	43488350	27000	27000	27000	27000	0
329	20250221	152400	43488350	27000	27000	27000	27000	0
330	20250221	152300	43488350	27000	27000	27000	27000	0
331	20250221	152200	43488350	27000	27000	27000	27000	0
332	20250221	152100	43488350	27000	27000	27000	27000	0
333	20250221	152000	43488350	27000	27000	27000	27000	0
334	20250221	151900	43488350	27000	27000	27000	27000	0
335	20250221	151800	43488350	27000	27000	27000	27000	0
336	20250221	151700	43488350	27000	27000	27000	27000	0
337	20250221	151600	43488350	27000	27000	27000	27000	0
338	20250221	151500	43488350	27000	27000	27000	27000	0
339	20250221	151400	43488350	27000	27000	27000	27000	0
340	20250221	151300	43488350	27000	27000	27000	27000	0
341	20250221	151200	43488350	27000	27000	27000	27000	0
342	20250221	151100	43488350	27000	27000	27000	27000	0
343	20250221	151000	43488350	27000	27000	27000	27000	0
344	20250221	150900	43488350	27000	27000	27000	27000	0
345	20250221	150800	43488350	27000	27000	27000	27000	0
346	20250221	150700	43488350	27000	27000	27000	27000	0
347	20250221	150600	43488350	27000	27000	27000	27000	0
348	20250221	150500	43488350	27000	27000	27000	27000	0
349	20250221	150400	43488350	27000	27000	27000	27000	0
350	20250221	150300	43488350	27000	27000	27000	27000	0
351	20250221	150200	43488350	27000	27000	27000	27000	0
352	20250221	150100	43488350	27000	27000	27000	27000	91
353	20250221	150000	41031350	27000	27000	27000	27000	2
354	20250221	145900	40977350	27000	27000	27000	27000	285
355	20250221	145800	33282350	27000	27100	27100	27000	267
356	20250221	145700	26064300	27100	27200	27200	27100	420
357	20250221	145600	14662500	27500	27500	27500	27500	0
358	20250221	145500	14662500	27500	27500	27500	27500	0
359	20250221	145400	14662500	27500	27500	27500	27500	0
360	20250221	145300	14662500	27500	27500	27500	27500	0
361	20250221	145200	14662500	27500	27500	27500	27500	0
362	20250221	145100	14662500	27500	27500	27500	27500	0
363	20250221	145000	14662500	27500	27500	27500	27500	0
364	20250221	144900	14662500	27500	27500	27500	27500	7
365	20250221	144800	14470000	27500	27500	27500	27500	0
366	20250221	144700	14470000	27500	27500	27500	27500	0
367	20250221	144600	14470000	27500	27500	27500	27500	0
368	20250221	144500	14470000	27500	27500	27500	27500	0
369	20250221	144400	14470000	27500	27500	27500	27500	0
370	20250221	144300	14470000	27500	27500	27500	27500	0
371	20250221	144200	14470000	27500	27500	27500	27500	0
372	20250221	144100	14470000	27500	27500	27500	27500	0
373	20250221	144000	14470000	27500	27500	27500	27500	0
374	20250221	143900	14470000	27500	27500	27500	27500	0
375	20250221	143800	14470000	27500	27500	27500	27500	0
376	20250221	143700	14470000	27500	27500	27500	27500	0
377	20250221	143600	14470000	27500	27500	27500	27500	0
378	20250221	143500	14470000	27500	27500	27500	27500	0
379	20250221	143400	14470000	27500	27500	27500	27500	0
380	20250221	143300	14470000	27500	27500	27500	27500	1
381	20250221	143200	14442500	27200	27200	27200	27200	0
382	20250221	143100	14442500	27200	27200	27200	27200	0
383	20250221	143000	14442500	27200	27200	27200	27200	0
384	20250221	142900	14442500	27200	27200	27200	27200	0
385	20250221	142800	14442500	27200	27200	27200	27200	0
386	20250221	142700	14442500	27200	27200	27200	27200	0
387	20250221	142600	14442500	27200	27200	27200	27200	0
388	20250221	142500	14442500	27200	27200	27200	27200	0
389	20250221	142400	14442500	27200	27200	27200	27200	0
390	20250221	142300	14442500	27200	27200	27200	27200	0
391	20250221	142200	14442500	27200	27200	27200	27200	0
392	20250221	142100	14442500	27200	27200	27200	27200	0
393	20250221	142000	14442500	27200	27200	27200	27200	0
394	20250221	141900	14442500	27200	27200	27200	27200	0
395	20250221	141800	14442500	27200	27200	27200	27200	0
396	20250221	141700	14442500	27200	27200	27200	27200	0
397	20250221	141600	14442500	27200	27200	27200	27200	0
398	20250221	141500	14442500	27200	27200	27200	27200	2
399	20250221	141400	14388100	27150	27150	27150	27150	0
400	20250221	141300	14388100	27150	27150	27150	27150	0
401	20250221	141200	14388100	27150	27150	27150	27150	0
402	20250221	141100	14388100	27150	27150	27150	27150	0
403	20250221	141000	14388100	27150	27150	27150	27150	0
404	20250221	140900	14388100	27150	27150	27150	27150	0
405	20250221	140800	14388100	27150	27150	27150	27150	0
406	20250221	140700	14388100	27150	27150	27150	27150	0
407	20250221	140600	14388100	27150	27150	27150	27150	0
408	20250221	140500	14388100	27150	27400	27400	27150	70
409	20250221	140400	12484100	27400	27400	27400	27400	0
410	20250221	140300	12484100	27400	27400	27400	27400	0
411	20250221	140200	12484100	27400	27400	27400	27400	0
412	20250221	140100	12484100	27400	27400	27400	27400	0
413	20250221	140000	12484100	27400	27400	27400	27400	0
414	20250221	135900	12484100	27400	27400	27400	27400	0
415	20250221	135800	12484100	27400	27400	27400	27400	0
416	20250221	135700	12484100	27400	27400	27400	27400	0
417	20250221	135600	12484100	27400	27400	27400	27400	0
418	20250221	135500	12484100	27400	27400	27400	27400	0
419	20250221	135400	12484100	27400	27400	27400	27400	0
420	20250221	135300	12484100	27400	27400	27400	27400	0
421	20250221	135200	12484100	27400	27400	27400	27400	0
422	20250221	135100	12484100	27400	27400	27400	27400	0
423	20250221	135000	12484100	27400	27400	27400	27400	0
424	20250221	134900	12484100	27400	27400	27400	27400	0
425	20250221	134800	12484100	27400	27400	27400	27400	0
426	20250221	134700	12484100	27400	27400	27400	27400	0
427	20250221	134600	12484100	27400	27400	27400	27400	0
428	20250221	134500	12484100	27400	27400	27400	27400	0
429	20250221	134400	12484100	27400	27400	27400	27400	0
430	20250221	134300	12484100	27400	27400	27400	27400	0
431	20250221	134200	12484100	27400	27400	27400	27400	0
432	20250221	134100	12484100	27400	27400	27400	27400	0
433	20250221	134000	12484100	27400	27400	27400	27400	0
434	20250221	133900	12484100	27400	27400	27400	27400	0
435	20250221	133800	12484100	27400	27400	27400	27400	0
436	20250221	133700	12484100	27400	27400	27400	27400	0
437	20250221	133600	12484100	27400	27400	27400	27400	0
438	20250221	133500	12484100	27400	27400	27400	27400	0
439	20250221	133400	12484100	27400	27400	27400	27400	0
440	20250221	133300	12484100	27400	27400	27400	27400	0
441	20250221	133200	12484100	27400	27400	27400	27400	0
442	20250221	133100	12484100	27400	27400	27400	27400	0
443	20250221	133000	12484100	27400	27400	27400	27400	0
444	20250221	132900	12484100	27400	27400	27400	27400	0
445	20250221	132800	12484100	27400	27400	27400	27400	0
446	20250221	132700	12484100	27400	27400	27400	27400	0
447	20250221	132600	12484100	27400	27400	27400	27400	0
448	20250221	132500	12484100	27400	27400	27400	27400	0
449	20250221	132400	12484100	27400	27400	27400	27400	0
450	20250221	132300	12484100	27400	27400	27400	27400	0
451	20250221	132200	12484100	27400	27400	27400	27400	0
452	20250221	132100	12484100	27400	27400	27400	27400	0
453	20250221	132000	12484100	27400	27400	27400	27400	0
454	20250221	131900	12484100	27400	27400	27400	27400	0
455	20250221	131800	12484100	27400	27400	27400	27400	0
456	20250221	131700	12484100	27400	27400	27400	27400	0
457	20250221	131600	12484100	27400	27400	27400	27400	0
458	20250221	131500	12484100	27400	27400	27400	27400	0
459	20250221	131400	12484100	27400	27400	27400	27400	0
460	20250221	131300	12484100	27400	27400	27400	27400	0
461	20250221	131200	12484100	27400	27400	27400	27400	0
462	20250221	131100	12484100	27400	27400	27400	27400	0
463	20250221	131000	12484100	27400	27400	27400	27400	0
464	20250221	130900	12484100	27400	27400	27400	27400	0
465	20250221	130800	12484100	27400	27400	27400	27400	0
466	20250221	130700	12484100	27400	27400	27400	27400	0
467	20250221	130600	12484100	27400	27400	27400	27400	0
468	20250221	130500	12484100	27400	27400	27400	27400	0
469	20250221	130400	12484100	27400	27400	27400	27400	0
470	20250221	130300	12484100	27400	27400	27400	27400	0
471	20250221	130200	12484100	27400	27400	27400	27400	0
472	20250221	130100	12484100	27400	27400	27400	27400	0
473	20250221	130000	12484100	27400	27400	27400	27400	0
474	20250221	125900	12484100	27400	27400	27400	27400	0
475	20250221	125800	12484100	27400	27400	27400	27400	0
476	20250221	125700	12484100	27400	27400	27400	27400	0
477	20250221	125600	12484100	27400	27400	27400	27400	0
478	20250221	125500	12484100	27400	27400	27400	27400	0
479	20250221	125400	12484100	27400	27400	27400	27400	0
480	20250221	125300	12484100	27400	27400	27400	27400	0
481	20250221	125200	12484100	27400	27400	27400	27400	0
482	20250221	125100	12484100	27400	27400	27400	27400	0
483	20250221	125000	12484100	27400	27400	27400	27400	0
484	20250221	124900	12484100	27400	27400	27400	27400	0
485	20250221	124800	12484100	27400	27400	27400	27400	0
486	20250221	124700	12484100	27400	27400	27400	27400	0
487	20250221	124600	12484100	27400	27400	27400	27400	0
488	20250221	124500	12484100	27400	27400	27400	27400	0
489	20250221	124400	12484100	27400	27400	27400	27400	0
490	20250221	124300	12484100	27400	27400	27400	27400	0
491	20250221	124200	12484100	27400	27400	27400	27400	0
492	20250221	124100	12484100	27400	27400	27400	27400	0
493	20250221	124000	12484100	27400	27400	27400	27400	0
494	20250221	123900	12484100	27400	27400	27400	27400	0
495	20250221	123800	12484100	27400	27400	27400	27400	0
496	20250221	123700	12484100	27400	27400	27400	27400	0
497	20250221	123600	12484100	27400	27400	27400	27400	0
498	20250221	123500	12484100	27400	27400	27400	27400	0
499	20250221	123400	12484100	27400	27400	27400	27400	0
500	20250221	123300	12484100	27400	27400	27400	27400	0
501	20250221	123200	12484100	27400	27400	27400	27400	0
502	20250221	123100	12484100	27400	27400	27400	27400	0
503	20250221	123000	12484100	27400	27400	27400	27400	0
504	20250221	122900	12484100	27400	27400	27400	27400	0
505	20250221	122800	12484100	27400	27400	27400	27400	0
506	20250221	122700	12484100	27400	27400	27400	27400	0
507	20250221	122600	12484100	27400	27400	27400	27400	0
508	20250221	122500	12484100	27400	27400	27400	27400	0
509	20250221	122400	12484100	27400	27400	27400	27400	0
510	20250221	122300	12484100	27400	27400	27400	27400	0
511	20250221	122200	12484100	27400	27400	27400	27400	0
512	20250221	122100	12484100	27400	27400	27400	27400	0
513	20250221	122000	12484100	27400	27400	27400	27400	0
514	20250221	121900	12484100	27400	27400	27400	27400	0
515	20250221	121800	12484100	27400	27400	27400	27400	0
516	20250221	121700	12484100	27400	27400	27400	27400	0
517	20250221	121600	12484100	27400	27350	27400	27350	269
518	20250221	121500	5114500	27400	27400	27400	27400	0
519	20250221	121400	5114500	27400	27400	27400	27400	0
520	20250221	121300	5114500	27400	27400	27400	27400	0
521	20250221	121200	5114500	27400	27400	27400	27400	0
522	20250221	121100	5114500	27400	27400	27400	27400	0
523	20250221	121000	5114500	27400	27400	27400	27400	0
524	20250221	120900	5114500	27400	27400	27400	27400	0
525	20250221	120800	5114500	27400	27400	27400	27400	0
526	20250221	120700	5114500	27400	27400	27400	27400	0
527	20250221	120600	5114500	27400	27400	27400	27400	0
528	20250221	120500	5114500	27400	27400	27400	27400	0
529	20250221	120400	5114500	27400	27400	27400	27400	0
530	20250221	120300	5114500	27400	27400	27400	27400	0
531	20250221	120200	5114500	27400	27400	27400	27400	0
532	20250221	120100	5114500	27400	27400	27400	27400	0
533	20250221	120000	5114500	27400	27400	27400	27400	0
534	20250221	115900	5114500	27400	27400	27400	27400	0
535	20250221	115800	5114500	27400	27400	27400	27400	0
536	20250221	115700	5114500	27400	27400	27400	27400	0
537	20250221	115600	5114500	27400	27400	27400	27400	0
538	20250221	115500	5114500	27400	27400	27400	27400	0
539	20250221	115400	5114500	27400	27400	27400	27400	0
540	20250221	115300	5114500	27400	27400	27400	27400	0
541	20250221	115200	5114500	27400	27400	27400	27400	0
542	20250221	115100	5114500	27400	27400	27400	27400	0
543	20250221	115000	5114500	27400	27400	27400	27400	0
544	20250221	114900	5114500	27400	27400	27400	27400	0
545	20250221	114800	5114500	27400	27400	27400	27400	0
546	20250221	114700	5114500	27400	27400	27400	27400	0
547	20250221	114600	5114500	27400	27400	27400	27400	0
548	20250221	114500	5114500	27400	27400	27400	27400	0
549	20250221	114400	5114500	27400	27400	27400	27400	0
550	20250221	114300	5114500	27400	27400	27400	27400	0
551	20250221	114200	5114500	27400	27400	27400	27400	0
552	20250221	114100	5114500	27400	27400	27400	27400	0
553	20250221	114000	5114500	27400	27400	27400	27400	0
554	20250221	113900	5114500	27400	27400	27400	27400	0
555	20250221	113800	5114500	27400	27400	27400	27400	0
556	20250221	113700	5114500	27400	27400	27400	27400	0
557	20250221	113600	5114500	27400	27400	27400	27400	0
558	20250221	113500	5114500	27400	27400	27400	27400	0
559	20250221	113400	5114500	27400	27400	27400	27400	0
560	20250221	113300	5114500	27400	27400	27400	27400	0
561	20250221	113200	5114500	27400	27400	27400	27400	0
562	20250221	113100	5114500	27400	27350	27400	27350	6
563	20250221	113000	4950350	27350	27350	27350	27350	0
564	20250221	112900	4950350	27350	27350	27350	27350	0
565	20250221	112800	4950350	27350	27350	27350	27350	0
566	20250221	112700	4950350	27350	27350	27350	27350	0
567	20250221	112600	4950350	27350	27350	27350	27350	0
568	20250221	112500	4950350	27350	27350	27350	27350	18
569	20250221	112400	4458050	27350	27350	27350	27350	10
570	20250221	112300	4184550	27350	27350	27350	27350	0
571	20250221	112200	4184550	27350	27350	27350	27350	0
572	20250221	112100	4184550	27350	27350	27350	27350	0
573	20250221	112000	4184550	27350	27350	27350	27350	0
574	20250221	111900	4184550	27350	27350	27350	27350	0
575	20250221	111800	4184550	27350	27350	27350	27350	0
576	20250221	111700	4184550	27350	27350	27350	27350	0
577	20250221	111600	4184550	27350	27350	27350	27350	0
578	20250221	111500	4184550	27350	27350	27350	27350	0
579	20250221	111400	4184550	27350	27350	27350	27350	0
580	20250221	111300	4184550	27350	27350	27350	27350	0
581	20250221	111200	4184550	27350	27350	27350	27350	0
582	20250221	111100	4184550	27350	27350	27350	27350	0
583	20250221	111000	4184550	27350	27350	27350	27350	0
584	20250221	110900	4184550	27350	27350	27350	27350	0
585	20250221	110800	4184550	27350	27350	27350	27350	122
586	20250221	110700	847850	27350	27350	27350	27350	0
587	20250221	110600	847850	27350	27350	27350	27350	0
588	20250221	110500	847850	27350	27350	27350	27350	0
589	20250221	110400	847850	27350	27350	27350	27350	0
590	20250221	110300	847850	27350	27350	27350	27350	0
591	20250221	110200	847850	27350	27350	27350	27350	0
592	20250221	110100	847850	27350	27350	27350	27350	0
593	20250221	110000	847850	27350	27350	27350	27350	0
594	20250221	105900	847850	27350	27350	27350	27350	0
595	20250221	105800	847850	27350	27350	27350	27350	0
596	20250221	105700	847850	27350	27350	27350	27350	0
597	20250221	105600	847850	27350	27350	27350	27350	0
598	20250221	105500	847850	27350	27350	27350	27350	0
599	20250221	105400	847850	27350	27350	27350	27350	0
600	20250221	105300	847850	27350	27350	27350	27350	0
601	20250221	105200	847850	27350	27350	27350	27350	0
602	20250221	105100	847850	27350	27350	27350	27350	0
603	20250221	105000	847850	27350	27350	27350	27350	0
604	20250221	104900	847850	27350	27350	27350	27350	0
605	20250221	104800	847850	27350	27350	27350	27350	0
606	20250221	104700	847850	27350	27350	27350	27350	0
607	20250221	104600	847850	27350	27350	27350	27350	0
608	20250221	104500	847850	27350	27350	27350	27350	0
609	20250221	104400	847850	27350	27350	27350	27350	0
610	20250221	104300	847850	27350	27350	27350	27350	0
611	20250221	104200	847850	27350	27350	27350	27350	0
612	20250221	104100	847850	27350	27350	27350	27350	0
613	20250221	104000	847850	27350	27350	27350	27350	0
614	20250221	103900	847850	27350	27350	27350	27350	0
615	20250221	103800	847850	27350	27350	27350	27350	0
616	20250221	103700	847850	27350	27350	27350	27350	0
617	20250221	103600	847850	27350	27350	27350	27350	0
618	20250221	103500	847850	27350	27350	27350	27350	0
619	20250221	103400	847850	27350	27350	27350	27350	0
620	20250221	103300	847850	27350	27350	27350	27350	0
621	20250221	103200	847850	27350	27350	27350	27350	0
622	20250221	103100	847850	27350	27350	27350	27350	0
623	20250221	103000	847850	27350	27350	27350	27350	0
624	20250221	102900	847850	27350	27350	27350	27350	0
625	20250221	102800	847850	27350	27350	27350	27350	0
626	20250221	102700	847850	27350	27350	27350	27350	0
627	20250221	102600	847850	27350	27350	27350	27350	0
628	20250221	102500	847850	27350	27350	27350	27350	0
629	20250221	102400	847850	27350	27350	27350	27350	0
630	20250221	102300	847850	27350	27350	27350	27350	0
631	20250221	102200	847850	27350	27350	27350	27350	0
632	20250221	102100	847850	27350	27350	27350	27350	0
633	20250221	102000	847850	27350	27350	27350	27350	0
634	20250221	101900	847850	27350	27350	27350	27350	0
635	20250221	101800	847850	27350	27350	27350	27350	0
636	20250221	101700	847850	27350	27350	27350	27350	0
637	20250221	101600	847850	27350	27350	27350	27350	0
638	20250221	101500	847850	27350	27350	27350	27350	0
639	20250221	101400	847850	27350	27350	27350	27350	0
640	20250221	101300	847850	27350	27350	27350	27350	1
641	20250221	101200	820500	27350	27350	27350	27350	0
642	20250221	101100	820500	27350	27350	27350	27350	0
643	20250221	101000	820500	27350	27350	27350	27350	0
644	20250221	100900	820500	27350	27350	27350	27350	0
645	20250221	100800	820500	27350	27350	27350	27350	0
646	20250221	100700	820500	27350	27350	27350	27350	0
647	20250221	100600	820500	27350	27350	27350	27350	0
648	20250221	100500	820500	27350	27350	27350	27350	0
649	20250221	100400	820500	27350	27350	27350	27350	0
650	20250221	100300	820500	27350	27350	27350	27350	30
651	20250221	100200	0	27250	27250	27250	27250	0
652	20250221	100100	0	27250	27250	27250	27250	0
653	20250221	100000	0	27250	27250	27250	27250	0
654	20250221	095900	0	27250	27250	27250	27250	0
655	20250221	095800	0	27250	27250	27250	27250	0
656	20250221	095700	0	27250	27250	27250	27250	0
657	20250221	095600	0	27250	27250	27250	27250	0
658	20250221	095500	0	27250	27250	27250	27250	0
659	20250221	095400	0	27250	27250	27250	27250	0
660	20250221	095300	0	27250	27250	27250	27250	0
661	20250221	095200	0	27250	27250	27250	27250	0
662	20250221	095100	0	27250	27250	27250	27250	0
663	20250221	095000	0	27250	27250	27250	27250	0
664	20250221	094900	0	27250	27250	27250	27250	0
665	20250221	094800	0	27250	27250	27250	27250	0
666	20250221	094700	0	27250	27250	27250	27250	0
667	20250221	094600	0	27250	27250	27250	27250	0
668	20250221	094500	0	27250	27250	27250	27250	0
669	20250221	094400	0	27250	27250	27250	27250	0
670	20250221	094300	0	27250	27250	27250	27250	0
671	20250221	094200	0	27250	27250	27250	27250	0
672	20250221	094100	0	27250	27250	27250	27250	0
673	20250221	094000	0	27250	27250	27250	27250	0
674	20250221	093900	0	27250	27250	27250	27250	0
675	20250221	093800	0	27250	27250	27250	27250	0
676	20250221	093700	0	27250	27250	27250	27250	0
677	20250221	093600	0	27250	27250	27250	27250	0
678	20250221	093500	0	27250	27250	27250	27250	0
679	20250221	093400	0	27250	27250	27250	27250	0
680	20250221	093300	0	27250	27250	27250	27250	0
681	20250221	093200	0	27250	27250	27250	27250	0
682	20250221	093100	0	27250	27250	27250	27250	0
683	20250221	093000	0	27250	27250	27250	27250	0
684	20250221	092900	0	27250	27250	27250	27250	0
685	20250221	092800	0	27250	27250	27250	27250	0
686	20250221	092700	0	27250	27250	27250	27250	0
687	20250221	092600	0	27250	27250	27250	27250	0
688	20250221	092500	0	27250	27250	27250	27250	0
689	20250221	092400	0	27250	27250	27250	27250	0
690	20250221	092300	0	27250	27250	27250	27250	0
691	20250221	092200	0	27250	27250	27250	27250	0
692	20250221	092100	0	27250	27250	27250	27250	0
693	20250221	092000	0	27250	27250	27250	27250	0
694	20250221	091900	0	27250	27250	27250	27250	0
695	20250221	091800	0	27250	27250	27250	27250	0
696	20250221	091700	0	27250	27250	27250	27250	0
697	20250221	091600	0	27250	27250	27250	27250	0
698	20250221	091500	0	27250	27250	27250	27250	0
699	20250221	091400	0	27250	27250	27250	27250	0
700	20250221	091300	0	27250	27250	27250	27250	0
701	20250221	091200	0	27250	27250	27250	27250	0
702	20250221	091100	0	27250	27250	27250	27250	0
703	20250221	091000	0	27250	27250	27250	27250	0
704	20250221	090900	0	27250	27250	27250	27250	0
705	20250221	090800	0	27250	27250	27250	27250	0
706	20250221	090700	0	27250	27250	27250	27250	0
707	20250221	090600	0	27250	27250	27250	27250	0
708	20250221	090500	0	27250	27250	27250	27250	0
709	20250221	090400	0	27250	27250	27250	27250	0
710	20250221	090300	0	27250	27250	27250	27250	0
711	20250221	090200	0	27250	27250	27250	27250	0
712	20250221	090100	0	27250	27250	27250	27250	0
713	20250221	090000	0	27250	27250	27250	27250	0