KissMeData/217950/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	205100	59827450	27650	27650	27650	27650	40
3	20250225	205000	59827450	27650	27650	27650	27650	0
4	20250225	204900	59827450	27650	27650	27650	27650	0
5	20250225	204800	59827450	27650	27650	27650	27650	0
6	20250225	204700	59827450	27650	27650	27650	27650	0
7	20250225	204600	59827450	27650	27650	27650	27650	0
8	20250225	204500	59827450	27650	27650	27650	27650	0
9	20250225	204400	59827450	27650	27650	27650	27650	0
10	20250225	204300	59827450	27650	27650	27650	27650	0
11	20250225	204200	59827450	27650	27650	27650	27650	0
12	20250225	204100	59827450	27650	27650	27650	27650	0
13	20250225	204000	59827450	27650	27650	27650	27650	0
14	20250225	203900	59827450	27650	27650	27650	27650	0
15	20250225	203800	59827450	27650	27650	27650	27650	0
16	20250225	203700	59827450	27650	27650	27650	27650	0
17	20250225	203600	59827450	27650	27650	27650	27650	0
18	20250225	203500	59827450	27650	27650	27650	27650	0
19	20250225	203400	59827450	27650	27650	27650	27650	0
20	20250225	203300	59827450	27650	27650	27650	27650	0
21	20250225	203200	59827450	27650	27650	27650	27650	0
22	20250225	203100	59827450	27650	27650	27650	27650	0
23	20250225	203000	59827450	27650	27650	27650	27650	0
24	20250225	202900	59827450	27650	27650	27650	27650	0
25	20250225	202800	59827450	27650	27650	27650	27650	0
26	20250225	202700	59827450	27650	27650	27650	27650	0
27	20250225	202600	59827450	27650	27650	27650	27650	0
28	20250225	202500	59827450	27650	27650	27650	27650	0
29	20250225	202400	59827450	27650	27650	27650	27650	0
30	20250225	202300	59827450	27650	27650	27650	27650	0
31	20250225	202200	59827450	27650	27650	27650	27650	0
32	20250225	202100	59827450	27650	27650	27650	27650	40
33	20250225	202000	59827450	27650	27650	27650	27650	0
34	20250225	201900	59827450	27650	27650	27650	27650	0
35	20250225	201800	59827450	27650	27650	27650	27650	0
36	20250225	201700	59827450	27650	27650	27650	27650	0
37	20250225	201600	59827450	27650	27650	27650	27650	0
38	20250225	201500	59827450	27650	27650	27650	27650	0
39	20250225	201400	59827450	27650	27650	27650	27650	0
40	20250225	201300	59827450	27650	27650	27650	27650	0
41	20250225	201200	59827450	27650	27650	27650	27650	0
42	20250225	201100	59827450	27650	27650	27650	27650	0
43	20250225	201000	59827450	27650	27650	27650	27650	0
44	20250225	200900	59827450	27650	27650	27650	27650	0
45	20250225	200800	59827450	27650	27650	27650	27650	0
46	20250225	200700	59827450	27650	27650	27650	27650	0
47	20250225	200600	59827450	27650	27650	27650	27650	0
48	20250225	200500	59827450	27650	27650	27650	27650	0
49	20250225	200400	59827450	27650	27650	27650	27650	0
50	20250225	200300	59827450	27650	27650	27650	27650	0
51	20250225	200200	59827450	27650	27650	27650	27650	0
52	20250225	200100	59827450	27650	27650	27650	27650	0
53	20250225	200000	59827450	27650	27650	27650	27650	0
54	20250225	195900	59827450	27650	27650	27650	27650	0
55	20250225	195800	59827450	27650	27650	27650	27650	0
56	20250225	195700	59827450	27650	27650	27650	27650	0
57	20250225	195600	59827450	27650	27650	27650	27650	0
58	20250225	195500	59827450	27650	27650	27650	27650	0
59	20250225	195400	59827450	27650	27650	27650	27650	0
60	20250225	195300	59827450	27650	27650	27650	27650	0
61	20250225	195200	59827450	27650	27650	27650	27650	0
62	20250225	195100	59827450	27650	27650	27650	27650	40
63	20250225	195000	59827450	27650	27650	27650	27650	0
64	20250225	194900	59827450	27650	27650	27650	27650	0
65	20250225	194800	59827450	27650	27650	27650	27650	0
66	20250225	194700	59827450	27650	27650	27650	27650	0
67	20250225	194600	59827450	27650	27650	27650	27650	0
68	20250225	194500	59827450	27650	27650	27650	27650	0
69	20250225	194400	59827450	27650	27650	27650	27650	0
70	20250225	194300	59827450	27650	27650	27650	27650	0
71	20250225	194200	59827450	27650	27650	27650	27650	0
72	20250225	194100	59827450	27650	27650	27650	27650	0
73	20250225	194000	59827450	27650	27650	27650	27650	0
74	20250225	193900	59827450	27650	27650	27650	27650	0
75	20250225	193800	59827450	27650	27650	27650	27650	0
76	20250225	193700	59827450	27650	27650	27650	27650	0
77	20250225	193600	59827450	27650	27650	27650	27650	0
78	20250225	193500	59827450	27650	27650	27650	27650	0
79	20250225	193400	59827450	27650	27650	27650	27650	0
80	20250225	193300	59827450	27650	27650	27650	27650	0
81	20250225	193200	59827450	27650	27650	27650	27650	0
82	20250225	193100	59827450	27650	27650	27650	27650	0
83	20250225	193000	59827450	27650	27650	27650	27650	0
84	20250225	192900	59827450	27650	27650	27650	27650	0
85	20250225	192800	59827450	27650	27650	27650	27650	0
86	20250225	192700	59827450	27650	27650	27650	27650	0
87	20250225	192600	59827450	27650	27650	27650	27650	0
88	20250225	192500	59827450	27650	27650	27650	27650	0
89	20250225	192400	59827450	27650	27650	27650	27650	0
90	20250225	192300	59827450	27650	27650	27650	27650	0
91	20250225	192200	59827450	27650	27650	27650	27650	0
92	20250225	192100	59827450	27650	27650	27650	27650	40
93	20250225	192000	59827450	27650	27650	27650	27650	0
94	20250225	191900	59827450	27650	27650	27650	27650	0
95	20250225	191800	59827450	27650	27650	27650	27650	0
96	20250225	191700	59827450	27650	27650	27650	27650	0
97	20250225	191600	59827450	27650	27650	27650	27650	0
98	20250225	191500	59827450	27650	27650	27650	27650	0
99	20250225	191400	59827450	27650	27650	27650	27650	0
100	20250225	191300	59827450	27650	27650	27650	27650	0
101	20250225	191200	59827450	27650	27650	27650	27650	0
102	20250225	191100	59827450	27650	27650	27650	27650	0
103	20250225	191000	59827450	27650	27650	27650	27650	0
104	20250225	190900	59827450	27650	27650	27650	27650	0
105	20250225	190800	59827450	27650	27650	27650	27650	0
106	20250225	190700	59827450	27650	27650	27650	27650	0
107	20250225	190600	59827450	27650	27650	27650	27650	0
108	20250225	190500	59827450	27650	27650	27650	27650	0
109	20250225	190400	59827450	27650	27650	27650	27650	0
110	20250225	190300	59827450	27650	27650	27650	27650	0
111	20250225	190200	59827450	27650	27650	27650	27650	0
112	20250225	190100	59827450	27650	27650	27650	27650	0
113	20250225	190000	59827450	27650	27650	27650	27650	0
114	20250225	185900	59827450	27650	27650	27650	27650	0
115	20250225	185800	59827450	27650	27650	27650	27650	0
116	20250225	185700	59827450	27650	27650	27650	27650	0
117	20250225	185600	59827450	27650	27650	27650	27650	0
118	20250225	185500	59827450	27650	27650	27650	27650	0
119	20250225	185400	59827450	27650	27650	27650	27650	0
120	20250225	185300	59827450	27650	27650	27650	27650	0
121	20250225	185200	59827450	27650	27650	27650	27650	0
122	20250225	185100	59827450	27650	27650	27650	27650	40
123	20250225	185000	59827450	27650	27650	27650	27650	0
124	20250225	184900	59827450	27650	27650	27650	27650	0
125	20250225	184800	59827450	27650	27650	27650	27650	0
126	20250225	184700	59827450	27650	27650	27650	27650	0
127	20250225	184600	59827450	27650	27650	27650	27650	0
128	20250225	184500	59827450	27650	27650	27650	27650	0
129	20250225	184400	59827450	27650	27650	27650	27650	0
130	20250225	184300	59827450	27650	27650	27650	27650	0
131	20250225	184200	59827450	27650	27650	27650	27650	0
132	20250225	184100	59827450	27650	27650	27650	27650	0
133	20250225	184000	59827450	27650	27650	27650	27650	0
134	20250225	183900	59827450	27650	27650	27650	27650	0
135	20250225	183800	59827450	27650	27650	27650	27650	0
136	20250225	183700	59827450	27650	27650	27650	27650	0
137	20250225	183600	59827450	27650	27650	27650	27650	0
138	20250225	183500	59827450	27650	27650	27650	27650	0
139	20250225	183400	59827450	27650	27650	27650	27650	0
140	20250225	183300	59827450	27650	27650	27650	27650	0
141	20250225	183200	59827450	27650	27650	27650	27650	0
142	20250225	183100	59827450	27650	27650	27650	27650	0
143	20250225	183000	59827450	27650	27650	27650	27650	0
144	20250225	182900	59827450	27650	27650	27650	27650	0
145	20250225	182800	59827450	27650	27650	27650	27650	0
146	20250225	182700	59827450	27650	27650	27650	27650	0
147	20250225	182600	59827450	27650	27650	27650	27650	0
148	20250225	182500	59827450	27650	27650	27650	27650	0
149	20250225	182400	59827450	27650	27650	27650	27650	0
150	20250225	182300	59827450	27650	27650	27650	27650	0
151	20250225	182200	59827450	27650	27650	27650	27650	0
152	20250225	182100	59827450	27650	27650	27650	27650	40
153	20250225	182000	59827450	27650	27650	27650	27650	0
154	20250225	181900	59827450	27650	27650	27650	27650	0
155	20250225	181800	59827450	27650	27650	27650	27650	0
156	20250225	181700	59827450	27650	27650	27650	27650	0
157	20250225	181600	59827450	27650	27650	27650	27650	0
158	20250225	181500	59827450	27650	27650	27650	27650	0
159	20250225	181400	59827450	27650	27650	27650	27650	0
160	20250225	181300	59827450	27650	27650	27650	27650	0
161	20250225	181200	59827450	27650	27650	27650	27650	0
162	20250225	181100	59827450	27650	27650	27650	27650	0
163	20250225	181000	59827450	27650	27650	27650	27650	0
164	20250225	180900	59827450	27650	27650	27650	27650	0
165	20250225	180800	59827450	27650	27650	27650	27650	0
166	20250225	180700	59827450	27650	27650	27650	27650	0
167	20250225	180600	59827450	27650	27650	27650	27650	0
168	20250225	180500	59827450	27650	27650	27650	27650	0
169	20250225	180400	59827450	27650	27650	27650	27650	0
170	20250225	180300	59827450	27650	27650	27650	27650	0
171	20250225	180200	59827450	27650	27650	27650	27650	0
172	20250225	180100	59827450	27650	27650	27650	27650	0
173	20250225	180000	59827450	27650	27650	27650	27650	0
174	20250225	175900	59827450	27650	27650	27650	27650	0
175	20250225	175800	59827450	27650	27650	27650	27650	0
176	20250225	175700	59827450	27650	27650	27650	27650	0
177	20250225	175600	59827450	27650	27650	27650	27650	0
178	20250225	175500	59827450	27650	27650	27650	27650	0
179	20250225	175400	59827450	27650	27650	27650	27650	0
180	20250225	175300	59827450	27650	27650	27650	27650	0
181	20250225	175200	59827450	27650	27650	27650	27650	0
182	20250225	175100	59827450	27650	27650	27650	27650	40
183	20250225	175000	59827450	27650	27650	27650	27650	0
184	20250225	174900	59827450	27650	27650	27650	27650	0
185	20250225	174800	59827450	27650	27650	27650	27650	0
186	20250225	174700	59827450	27650	27650	27650	27650	0
187	20250225	174600	59827450	27650	27650	27650	27650	0
188	20250225	174500	59827450	27650	27650	27650	27650	0
189	20250225	174400	59827450	27650	27650	27650	27650	0
190	20250225	174300	59827450	27650	27650	27650	27650	0
191	20250225	174200	59827450	27650	27650	27650	27650	0
192	20250225	174100	59827450	27650	27650	27650	27650	0
193	20250225	174000	59827450	27650	27650	27650	27650	0
194	20250225	173900	59827450	27650	27650	27650	27650	0
195	20250225	173800	59827450	27650	27650	27650	27650	0
196	20250225	173700	59827450	27650	27650	27650	27650	0
197	20250225	173600	59827450	27650	27650	27650	27650	0
198	20250225	173500	59827450	27650	27650	27650	27650	0
199	20250225	173400	59827450	27650	27650	27650	27650	0
200	20250225	173300	59827450	27650	27650	27650	27650	0
201	20250225	173200	59827450	27650	27650	27650	27650	0
202	20250225	173100	59827450	27650	27650	27650	27650	0
203	20250225	173000	59827450	27650	27650	27650	27650	0
204	20250225	172900	59827450	27650	27650	27650	27650	0
205	20250225	172800	59827450	27650	27650	27650	27650	0
206	20250225	172700	59827450	27650	27650	27650	27650	0
207	20250225	172600	59827450	27650	27650	27650	27650	0
208	20250225	172500	59827450	27650	27650	27650	27650	0
209	20250225	172400	59827450	27650	27650	27650	27650	0
210	20250225	172300	59827450	27650	27650	27650	27650	0
211	20250225	172200	59827450	27650	27650	27650	27650	0
212	20250225	172100	59827450	27650	27650	27650	27650	40
213	20250225	172000	59827450	27650	27650	27650	27650	0
214	20250225	171900	59827450	27650	27650	27650	27650	0
215	20250225	171800	59827450	27650	27650	27650	27650	0
216	20250225	171700	59827450	27650	27650	27650	27650	0
217	20250225	171600	59827450	27650	27650	27650	27650	0
218	20250225	171500	59827450	27650	27650	27650	27650	0
219	20250225	171400	59827450	27650	27650	27650	27650	0
220	20250225	171300	59827450	27650	27650	27650	27650	0
221	20250225	171200	59827450	27650	27650	27650	27650	0
222	20250225	171100	59827450	27650	27650	27650	27650	0
223	20250225	171000	59827450	27650	27650	27650	27650	0
224	20250225	170900	59827450	27650	27650	27650	27650	0
225	20250225	170800	59827450	27650	27650	27650	27650	0
226	20250225	170700	59827450	27650	27650	27650	27650	0
227	20250225	170600	59827450	27650	27650	27650	27650	0
228	20250225	170500	59827450	27650	27650	27650	27650	0
229	20250225	170400	59827450	27650	27650	27650	27650	0
230	20250225	170300	59827450	27650	27650	27650	27650	0
231	20250225	170200	59827450	27650	27650	27650	27650	0
232	20250225	170100	59827450	27650	27650	27650	27650	0
233	20250225	170000	59827450	27650	27650	27650	27650	0
234	20250225	165900	59827450	27650	27650	27650	27650	0
235	20250225	165800	59827450	27650	27650	27650	27650	0
236	20250225	165700	59827450	27650	27650	27650	27650	0
237	20250225	165600	59827450	27650	27650	27650	27650	0
238	20250225	165500	59827450	27650	27650	27650	27650	0
239	20250225	165400	59827450	27650	27650	27650	27650	0
240	20250225	165300	59827450	27650	27650	27650	27650	0
241	20250225	165200	59827450	27650	27650	27650	27650	0
242	20250225	165100	59827450	27650	27650	27650	27650	40
243	20250225	165000	59827450	27650	27650	27650	27650	0
244	20250225	164900	59827450	27650	27650	27650	27650	0
245	20250225	164800	59827450	27650	27650	27650	27650	0
246	20250225	164700	59827450	27650	27650	27650	27650	0
247	20250225	164600	59827450	27650	27650	27650	27650	0
248	20250225	164500	59827450	27650	27650	27650	27650	0
249	20250225	164400	59827450	27650	27650	27650	27650	0
250	20250225	164300	59827450	27650	27650	27650	27650	0
251	20250225	164200	59827450	27650	27650	27650	27650	0
252	20250225	164100	59827450	27650	27650	27650	27650	0
253	20250225	164000	59827450	27650	27650	27650	27650	0
254	20250225	163900	59827450	27650	27650	27650	27650	0
255	20250225	163800	59827450	27650	27650	27650	27650	0
256	20250225	163700	59827450	27650	27650	27650	27650	0
257	20250225	163600	59827450	27650	27650	27650	27650	0
258	20250225	163500	59827450	27650	27650	27650	27650	0
259	20250225	163400	59827450	27650	27650	27650	27650	0
260	20250225	163300	59827450	27650	27650	27650	27650	0
261	20250225	163200	59827450	27650	27650	27650	27650	0
262	20250225	163100	59827450	27650	27650	27650	27650	0
263	20250225	163000	59827450	27650	27650	27650	27650	0
264	20250225	162900	59827450	27650	27650	27650	27650	0
265	20250225	162800	59827450	27650	27650	27650	27650	0
266	20250225	162700	59827450	27650	27650	27650	27650	0
267	20250225	162600	59827450	27650	27650	27650	27650	0
268	20250225	162500	59827450	27650	27650	27650	27650	0
269	20250225	162400	59827450	27650	27650	27650	27650	0
270	20250225	162300	59827450	27650	27650	27650	27650	0
271	20250225	162200	59827450	27650	27650	27650	27650	0
272	20250225	162100	59827450	27650	27650	27650	27650	40
273	20250225	162000	59827450	27650	27650	27650	27650	0
274	20250225	161900	59827450	27650	27650	27650	27650	0
275	20250225	161800	59827450	27650	27650	27650	27650	0
276	20250225	161700	59827450	27650	27650	27650	27650	0
277	20250225	161600	59827450	27650	27650	27650	27650	0
278	20250225	161500	59827450	27650	27650	27650	27650	0
279	20250225	161400	59827450	27650	27650	27650	27650	0
280	20250225	161300	59827450	27650	27650	27650	27650	0
281	20250225	161200	59827450	27650	27650	27650	27650	0
282	20250225	161100	59827450	27650	27650	27650	27650	0
283	20250225	161000	59827450	27650	27650	27650	27650	0
284	20250225	160900	59827450	27650	27650	27650	27650	0
285	20250225	160800	59827450	27650	27650	27650	27650	0
286	20250225	160700	59827450	27650	27650	27650	27650	0
287	20250225	160600	59827450	27650	27650	27650	27650	0
288	20250225	160500	59827450	27650	27650	27650	27650	0
289	20250225	160400	59827450	27650	27650	27650	27650	0
290	20250225	160300	59827450	27650	27650	27650	27650	0
291	20250225	160200	59827450	27650	27650	27650	27650	0
292	20250225	160100	59827450	27650	27650	27650	27650	0
293	20250225	160000	59827450	27650	27650	27650	27650	0
294	20250225	155900	59827450	27650	27650	27650	27650	0
295	20250225	155800	59827450	27650	27650	27650	27650	0
296	20250225	155700	59827450	27650	27650	27650	27650	0
297	20250225	155600	59827450	27650	27650	27650	27650	0
298	20250225	155500	59827450	27650	27650	27650	27650	0
299	20250225	155400	59827450	27650	27650	27650	27650	0
300	20250225	155300	59827450	27650	27650	27650	27650	0
301	20250225	155200	59827450	27650	27650	27650	27650	0
302	20250225	155100	59827450	27650	27650	27650	27650	40
303	20250225	155000	59827450	27650	27650	27650	27650	0
304	20250225	154900	59827450	27650	27650	27650	27650	0
305	20250225	154800	59827450	27650	27650	27650	27650	0
306	20250225	154700	59827450	27650	27650	27650	27650	0
307	20250225	154600	59827450	27650	27650	27650	27650	0
308	20250225	154500	59827450	27650	27650	27650	27650	0
309	20250225	154400	59827450	27650	27650	27650	27650	0
310	20250225	154300	59827450	27650	27650	27650	27650	0
311	20250225	154200	59827450	27650	27650	27650	27650	0
312	20250225	154100	59827450	27650	27650	27650	27650	0
313	20250225	154000	59827450	27650	27650	27650	27650	0
314	20250225	153900	59827450	27650	27650	27650	27650	0
315	20250225	153800	59827450	27650	27650	27650	27650	0
316	20250225	153700	59827450	27650	27650	27650	27650	0
317	20250225	153600	59827450	27650	27650	27650	27650	0
318	20250225	153500	59827450	27650	27650	27650	27650	0
319	20250225	153400	59827450	27650	27650	27650	27650	0
320	20250225	153300	59827450	27650	27650	27650	27650	0
321	20250225	153200	59827450	27650	27650	27650	27650	0
322	20250225	153100	59827450	27650	27650	27650	27650	0
323	20250225	153000	59827450	27650	27650	27650	27650	0
324	20250225	152900	59827450	27650	27650	27650	27650	0
325	20250225	152800	59827450	27650	27650	27650	27650	0
326	20250225	152700	59827450	27650	27650	27650	27650	0
327	20250225	152600	59827450	27650	27650	27650	27650	0
328	20250225	152500	59827450	27650	27650	27650	27650	0
329	20250225	152400	59827450	27650	27650	27650	27650	0
330	20250225	152300	59827450	27650	27650	27650	27650	0
331	20250225	152200	59827450	27650	27650	27650	27650	0
332	20250225	152100	59827450	27650	27650	27650	27650	0
333	20250225	152000	59827450	27650	27650	27650	27650	0
334	20250225	151900	59827450	27650	27650	27650	27650	0
335	20250225	151800	59827450	27650	27650	27650	27650	0
336	20250225	151700	59827450	27650	27650	27650	27650	0
337	20250225	151600	59827450	27650	27650	27650	27650	0
338	20250225	151500	59827450	27650	27650	27650	27650	0
339	20250225	151400	59827450	27650	27650	27650	27650	0
340	20250225	151300	59827450	27650	27650	27650	27650	0
341	20250225	151200	59827450	27650	27650	27650	27650	0
342	20250225	151100	59827450	27650	27650	27650	27650	0
343	20250225	151000	59827450	27650	27650	27650	27650	0
344	20250225	150900	59827450	27650	27650	27650	27650	0
345	20250225	150800	59827450	27650	27650	27650	27650	40
346	20250225	150700	58721450	27500	27500	27500	27500	23
347	20250225	150600	58088950	27500	27500	27500	27500	0
348	20250225	150500	58088950	27500	27500	27500	27500	0
349	20250225	150400	58088950	27500	27500	27500	27500	0
350	20250225	150300	58088950	27500	27500	27500	27500	57
351	20250225	150200	56521450	27500	27500	27500	27500	424
352	20250225	150100	44861450	27500	27500	27500	27500	0
353	20250225	150000	44861450	27500	27500	27500	27500	0
354	20250225	145900	44861450	27500	27500	27500	27500	0
355	20250225	145800	44861450	27500	27500	27500	27500	0
356	20250225	145700	44861450	27500	27500	27500	27500	0
357	20250225	145600	44861450	27500	27500	27500	27500	0
358	20250225	145500	44861450	27500	27500	27500	27500	0
359	20250225	145400	44861450	27500	27500	27500	27500	0
360	20250225	145300	44861450	27500	27500	27500	27500	0
361	20250225	145200	44861450	27500	27500	27500	27500	0
362	20250225	145100	44861450	27500	27500	27500	27500	0
363	20250225	145000	44861450	27500	27500	27500	27500	0
364	20250225	144900	44861450	27500	27500	27500	27500	0
365	20250225	144800	44861450	27500	27500	27500	27500	0
366	20250225	144700	44861450	27500	27500	27500	27500	0
367	20250225	144600	44861450	27500	27500	27500	27500	0
368	20250225	144500	44861450	27500	27500	27500	27500	156
369	20250225	144400	40571450	27500	27500	27500	27500	0
370	20250225	144300	40571450	27500	27500	27500	27500	0
371	20250225	144200	40571450	27500	27600	27600	27500	340
372	20250225	144100	31218700	27650	27650	27650	27650	90
373	20250225	144000	28730200	27600	27600	27600	27600	0
374	20250225	143900	28730200	27600	27600	27600	27600	0
375	20250225	143800	28730200	27600	27600	27600	27600	0
376	20250225	143700	28730200	27600	27600	27600	27600	0
377	20250225	143600	28730200	27600	27600	27600	27600	0
378	20250225	143500	28730200	27600	27600	27600	27600	0
379	20250225	143400	28730200	27600	27600	27600	27600	0
380	20250225	143300	28730200	27600	27600	27600	27600	0
381	20250225	143200	28730200	27600	27600	27600	27600	0
382	20250225	143100	28730200	27600	27600	27600	27600	0
383	20250225	143000	28730200	27600	27600	27600	27600	0
384	20250225	142900	28730200	27600	27600	27600	27600	0
385	20250225	142800	28730200	27600	27600	27600	27600	0
386	20250225	142700	28730200	27600	27600	27600	27600	0
387	20250225	142600	28730200	27600	27600	27600	27600	0
388	20250225	142500	28730200	27600	27600	27600	27600	0
389	20250225	142400	28730200	27600	27600	27600	27600	0
390	20250225	142300	28730200	27600	27600	27600	27600	0
391	20250225	142200	28730200	27600	27600	27600	27600	0
392	20250225	142100	28730200	27600	27600	27600	27600	0
393	20250225	142000	28730200	27600	27600	27600	27600	0
394	20250225	141900	28730200	27600	27600	27600	27600	0
395	20250225	141800	28730200	27600	27600	27600	27600	0
396	20250225	141700	28730200	27600	27600	27600	27600	0
397	20250225	141600	28730200	27600	27600	27600	27600	0
398	20250225	141500	28730200	27600	27600	27600	27600	0
399	20250225	141400	28730200	27600	27600	27600	27600	0
400	20250225	141300	28730200	27600	27600	27600	27600	0
401	20250225	141200	28730200	27600	27600	27600	27600	0
402	20250225	141100	28730200	27600	27600	27600	27600	0
403	20250225	141000	28730200	27600	27600	27600	27600	0
404	20250225	140900	28730200	27600	27600	27600	27600	0
405	20250225	140800	28730200	27600	27600	27600	27600	0
406	20250225	140700	28730200	27600	27600	27600	27600	0
407	20250225	140600	28730200	27600	27600	27600	27600	0
408	20250225	140500	28730200	27600	27600	27600	27600	0
409	20250225	140400	28730200	27600	27600	27600	27600	0
410	20250225	140300	28730200	27600	27600	27600	27600	0
411	20250225	140200	28730200	27600	27600	27600	27600	0
412	20250225	140100	28730200	27600	27600	27600	27600	0
413	20250225	140000	28730200	27600	27600	27600	27600	0
414	20250225	135900	28730200	27600	27600	27600	27600	0
415	20250225	135800	28730200	27600	27600	27600	27600	0
416	20250225	135700	28730200	27600	27600	27600	27600	0
417	20250225	135600	28730200	27600	27600	27600	27600	0
418	20250225	135500	28730200	27600	27600	27600	27600	0
419	20250225	135400	28730200	27600	27600	27600	27600	0
420	20250225	135300	28730200	27600	27600	27600	27600	0
421	20250225	135200	28730200	27600	27600	27600	27600	0
422	20250225	135100	28730200	27600	27600	27600	27600	0
423	20250225	135000	28730200	27600	27600	27600	27600	0
424	20250225	134900	28730200	27600	27600	27600	27600	0
425	20250225	134800	28730200	27600	27600	27600	27600	0
426	20250225	134700	28730200	27600	27600	27600	27600	0
427	20250225	134600	28730200	27600	27600	27600	27600	0
428	20250225	134500	28730200	27600	27600	27600	27600	0
429	20250225	134400	28730200	27600	27600	27600	27600	0
430	20250225	134300	28730200	27600	27600	27600	27600	0
431	20250225	134200	28730200	27600	27600	27600	27600	0
432	20250225	134100	28730200	27600	27600	27600	27600	0
433	20250225	134000	28730200	27600	27600	27600	27600	0
434	20250225	133900	28730200	27600	27600	27600	27600	0
435	20250225	133800	28730200	27600	27600	27600	27600	0
436	20250225	133700	28730200	27600	27600	27600	27600	0
437	20250225	133600	28730200	27600	27600	27600	27600	0
438	20250225	133500	28730200	27600	27600	27600	27600	0
439	20250225	133400	28730200	27600	27600	27600	27600	0
440	20250225	133300	28730200	27600	27600	27600	27600	0
441	20250225	133200	28730200	27600	27600	27600	27600	0
442	20250225	133100	28730200	27600	27600	27600	27600	0
443	20250225	133000	28730200	27600	27600	27600	27600	0
444	20250225	132900	28730200	27600	27600	27600	27600	0
445	20250225	132800	28730200	27600	27600	27600	27600	0
446	20250225	132700	28730200	27600	27600	27600	27600	0
447	20250225	132600	28730200	27600	27600	27600	27600	0
448	20250225	132500	28730200	27600	27600	27600	27600	0
449	20250225	132400	28730200	27600	27600	27600	27600	0
450	20250225	132300	28730200	27600	27600	27600	27600	0
451	20250225	132200	28730200	27600	27600	27600	27600	0
452	20250225	132100	28730200	27600	27600	27600	27600	0
453	20250225	132000	28730200	27600	27600	27600	27600	0
454	20250225	131900	28730200	27600	27600	27600	27600	0
455	20250225	131800	28730200	27600	27600	27600	27600	0
456	20250225	131700	28730200	27600	27600	27600	27600	0
457	20250225	131600	28730200	27600	27600	27600	27600	0
458	20250225	131500	28730200	27600	27600	27600	27600	0
459	20250225	131400	28730200	27600	27600	27600	27600	0
460	20250225	131300	28730200	27600	27600	27600	27600	0
461	20250225	131200	28730200	27600	27600	27600	27600	0
462	20250225	131100	28730200	27600	27600	27600	27600	0
463	20250225	131000	28730200	27600	27600	27600	27600	0
464	20250225	130900	28730200	27600	27600	27600	27600	0
465	20250225	130800	28730200	27600	27600	27600	27600	0
466	20250225	130700	28730200	27600	27600	27600	27600	0
467	20250225	130600	28730200	27600	27600	27600	27600	0
468	20250225	130500	28730200	27600	27600	27600	27600	0
469	20250225	130400	28730200	27600	27600	27600	27600	0
470	20250225	130300	28730200	27600	27600	27600	27600	0
471	20250225	130200	28730200	27600	27600	27600	27600	0
472	20250225	130100	28730200	27600	27600	27600	27600	0
473	20250225	130000	28730200	27600	27600	27600	27600	0
474	20250225	125900	28730200	27600	27600	27600	27600	0
475	20250225	125800	28730200	27600	27600	27600	27600	0
476	20250225	125700	28730200	27600	27600	27600	27600	0
477	20250225	125600	28730200	27600	27600	27600	27600	0
478	20250225	125500	28730200	27600	27600	27600	27600	0
479	20250225	125400	28730200	27600	27600	27600	27600	0
480	20250225	125300	28730200	27600	27600	27600	27600	0
481	20250225	125200	28730200	27600	27600	27600	27600	0
482	20250225	125100	28730200	27600	27600	27600	27600	0
483	20250225	125000	28730200	27600	27600	27600	27600	0
484	20250225	124900	28730200	27600	27600	27600	27600	0
485	20250225	124800	28730200	27600	27600	27600	27600	0
486	20250225	124700	28730200	27600	27600	27600	27600	0
487	20250225	124600	28730200	27600	27600	27600	27600	0
488	20250225	124500	28730200	27600	27600	27600	27600	0
489	20250225	124400	28730200	27600	27600	27600	27600	0
490	20250225	124300	28730200	27600	27600	27600	27600	0
491	20250225	124200	28730200	27600	27600	27600	27600	0
492	20250225	124100	28730200	27600	27600	27600	27600	0
493	20250225	124000	28730200	27600	27600	27600	27600	0
494	20250225	123900	28730200	27600	27600	27600	27600	0
495	20250225	123800	28730200	27600	27600	27600	27600	0
496	20250225	123700	28730200	27600	27600	27600	27600	0
497	20250225	123600	28730200	27600	27600	27600	27600	0
498	20250225	123500	28730200	27600	27600	27600	27600	0
499	20250225	123400	28730200	27600	27600	27600	27600	0
500	20250225	123300	28730200	27600	27600	27600	27600	0
501	20250225	123200	28730200	27600	27600	27600	27600	0
502	20250225	123100	28730200	27600	27600	27600	27600	0
503	20250225	123000	28730200	27600	27600	27600	27600	0
504	20250225	122900	28730200	27600	27600	27600	27600	0
505	20250225	122800	28730200	27600	27600	27600	27600	3
506	20250225	122700	28647400	27850	27850	27850	27850	0
507	20250225	122600	28647400	27850	27850	27850	27850	0
508	20250225	122500	28647400	27850	27850	27850	27850	0
509	20250225	122400	28647400	27850	27850	27850	27850	0
510	20250225	122300	28647400	27850	27850	27850	27850	0
511	20250225	122200	28647400	27850	27850	27850	27850	0
512	20250225	122100	28647400	27850	27850	27850	27850	0
513	20250225	122000	28647400	27850	27850	27850	27850	0
514	20250225	121900	28647400	27850	27850	27850	27850	0
515	20250225	121800	28647400	27850	27850	27850	27850	1
516	20250225	121700	28619550	27550	27550	27550	27550	0
517	20250225	121600	28619550	27550	27550	27550	27550	0
518	20250225	121500	28619550	27550	27550	27550	27550	0
519	20250225	121400	28619550	27550	27550	27550	27550	0
520	20250225	121300	28619550	27550	27550	27550	27550	0
521	20250225	121200	28619550	27550	27550	27550	27550	0
522	20250225	121100	28619550	27550	27550	27550	27550	0
523	20250225	121000	28619550	27550	27550	27550	27550	0
524	20250225	120900	28619550	27550	27550	27550	27550	0
525	20250225	120800	28619550	27550	27550	27550	27550	0
526	20250225	120700	28619550	27550	27550	27550	27550	0
527	20250225	120600	28619550	27550	27550	27550	27550	0
528	20250225	120500	28619550	27550	27550	27550	27550	0
529	20250225	120400	28619550	27550	27550	27550	27550	0
530	20250225	120300	28619550	27550	27550	27550	27550	0
531	20250225	120200	28619550	27550	27550	27550	27550	0
532	20250225	120100	28619550	27550	27550	27550	27550	0
533	20250225	120000	28619550	27550	27550	27550	27550	0
534	20250225	115900	28619550	27550	27550	27550	27550	0
535	20250225	115800	28619550	27550	27550	27550	27550	1
536	20250225	115700	28592000	27500	27500	27500	27500	0
537	20250225	115600	28592000	27500	27500	27500	27500	0
538	20250225	115500	28592000	27500	27500	27500	27500	0
539	20250225	115400	28592000	27500	27650	27650	27500	500
540	20250225	115300	14827000	28250	28250	28250	28250	0
541	20250225	115200	14827000	28250	28250	28250	28250	0
542	20250225	115100	14827000	28250	28250	28250	28250	0
543	20250225	115000	14827000	28250	28250	28250	28250	0
544	20250225	114900	14827000	28250	28250	28250	28250	0
545	20250225	114800	14827000	28250	28250	28250	28250	0
546	20250225	114700	14827000	28250	28250	28250	28250	0
547	20250225	114600	14827000	28250	28250	28250	28250	0
548	20250225	114500	14827000	28250	28250	28250	28250	0
549	20250225	114400	14827000	28250	28250	28250	28250	0
550	20250225	114300	14827000	28250	28250	28250	28250	0
551	20250225	114200	14827000	28250	28250	28250	28250	0
552	20250225	114100	14827000	28250	28250	28250	28250	0
553	20250225	114000	14827000	28250	28250	28250	28250	0
554	20250225	113900	14827000	28250	28250	28250	28250	0
555	20250225	113800	14827000	28250	28250	28250	28250	0
556	20250225	113700	14827000	28250	28250	28250	28250	0
557	20250225	113600	14827000	28250	28250	28250	28250	0
558	20250225	113500	14827000	28250	28250	28250	28250	0
559	20250225	113400	14827000	28250	28250	28250	28250	0
560	20250225	113300	14827000	28250	28250	28250	28250	0
561	20250225	113200	14827000	28250	28250	28250	28250	0
562	20250225	113100	14827000	28250	28250	28250	28250	0
563	20250225	113000	14827000	28250	28250	28250	28250	0
564	20250225	112900	14827000	28250	28250	28250	28250	0
565	20250225	112800	14827000	28250	28250	28250	28250	0
566	20250225	112700	14827000	28250	28250	28250	28250	0
567	20250225	112600	14827000	28250	28250	28250	28250	0
568	20250225	112500	14827000	28250	28250	28250	28250	0
569	20250225	112400	14827000	28250	28250	28250	28250	0
570	20250225	112300	14827000	28250	28250	28250	28250	0
571	20250225	112200	14827000	28250	28250	28250	28250	0
572	20250225	112100	14827000	28250	28250	28250	28250	0
573	20250225	112000	14827000	28250	28250	28250	28250	0
574	20250225	111900	14827000	28250	28250	28250	28250	0
575	20250225	111800	14827000	28250	28250	28250	28250	0
576	20250225	111700	14827000	28250	28250	28250	28250	0
577	20250225	111600	14827000	28250	28250	28250	28250	0
578	20250225	111500	14827000	28250	28250	28250	28250	0
579	20250225	111400	14827000	28250	28250	28250	28250	0
580	20250225	111300	14827000	28250	28250	28250	28250	0
581	20250225	111200	14827000	28250	28250	28250	28250	0
582	20250225	111100	14827000	28250	28250	28250	28250	0
583	20250225	111000	14827000	28250	28200	28250	28200	120
584	20250225	110900	11440800	28200	28200	28200	28200	0
585	20250225	110800	11440800	28200	28200	28200	28200	0
586	20250225	110700	11440800	28200	28200	28200	28200	0
587	20250225	110600	11440800	28200	28200	28200	28200	0
588	20250225	110500	11440800	28200	28200	28200	28200	0
589	20250225	110400	11440800	28200	28200	28200	28200	4
590	20250225	110300	11328000	28200	28200	28200	28200	0
591	20250225	110200	11328000	28200	28200	28200	28200	6
592	20250225	110100	11158800	28200	27750	28200	27750	297
593	20250225	110000	2844500	27750	27750	27750	27750	0
594	20250225	105900	2844500	27750	27750	27750	27750	0
595	20250225	105800	2844500	27750	27750	27750	27750	0
596	20250225	105700	2844500	27750	27750	27750	27750	0
597	20250225	105600	2844500	27750	27750	27750	27750	0
598	20250225	105500	2844500	27750	27750	27750	27750	0
599	20250225	105400	2844500	27750	27750	27750	27750	0
600	20250225	105300	2844500	27750	27750	27750	27750	0
601	20250225	105200	2844500	27750	27750	27750	27750	0
602	20250225	105100	2844500	27750	27750	27750	27750	0
603	20250225	105000	2844500	27750	27750	27750	27750	0
604	20250225	104900	2844500	27750	27750	27750	27750	0
605	20250225	104800	2844500	27750	27750	27750	27750	0
606	20250225	104700	2844500	27750	27750	27750	27750	0
607	20250225	104600	2844500	27750	27750	27750	27750	0
608	20250225	104500	2844500	27750	27750	27750	27750	0
609	20250225	104400	2844500	27750	27750	27750	27750	0
610	20250225	104300	2844500	27750	27750	27750	27750	0
611	20250225	104200	2844500	27750	27750	27750	27750	0
612	20250225	104100	2844500	27750	27750	27750	27750	0
613	20250225	104000	2844500	27750	27750	27750	27750	0
614	20250225	103900	2844500	27750	27750	27750	27750	0
615	20250225	103800	2844500	27750	27750	27750	27750	0
616	20250225	103700	2844500	27750	27750	27750	27750	0
617	20250225	103600	2844500	27750	27750	27750	27750	0
618	20250225	103500	2844500	27750	27750	27750	27750	0
619	20250225	103400	2844500	27750	27750	27750	27750	0
620	20250225	103300	2844500	27750	27750	27750	27750	0
621	20250225	103200	2844500	27750	27750	27750	27750	0
622	20250225	103100	2844500	27750	27750	27750	27750	0
623	20250225	103000	2844500	27750	27750	27750	27750	0
624	20250225	102900	2844500	27750	27750	27750	27750	0
625	20250225	102800	2844500	27750	27750	27750	27750	0
626	20250225	102700	2844500	27750	27750	27750	27750	0
627	20250225	102600	2844500	27750	27750	27750	27750	0
628	20250225	102500	2844500	27750	27750	27750	27750	0
629	20250225	102400	2844500	27750	27750	27750	27750	0
630	20250225	102300	2844500	27750	27750	27750	27750	0
631	20250225	102200	2844500	27750	27750	27750	27750	0
632	20250225	102100	2844500	27750	27750	27750	27750	0
633	20250225	102000	2844500	27750	27750	27750	27750	0
634	20250225	101900	2844500	27750	27750	27750	27750	0
635	20250225	101800	2844500	27750	27750	27750	27750	0
636	20250225	101700	2844500	27750	27750	27750	27750	0
637	20250225	101600	2844500	27750	27750	27750	27750	0
638	20250225	101500	2844500	27750	27750	27750	27750	0
639	20250225	101400	2844500	27750	27750	27750	27750	0
640	20250225	101300	2844500	27750	27750	27750	27750	0
641	20250225	101200	2844500	27750	27750	27750	27750	0
642	20250225	101100	2844500	27750	27750	27750	27750	0
643	20250225	101000	2844500	27750	27750	27750	27750	0
644	20250225	100900	2844500	27750	27750	27750	27750	1
645	20250225	100800	2816750	27500	27500	27500	27500	0
646	20250225	100700	2816750	27500	27500	27500	27500	0
647	20250225	100600	2816750	27500	27500	27500	27500	0
648	20250225	100500	2816750	27500	27500	27500	27500	0
649	20250225	100400	2816750	27500	27500	27500	27500	0
650	20250225	100300	2816750	27500	27500	27500	27500	0
651	20250225	100200	2816750	27500	27500	27500	27500	0
652	20250225	100100	2816750	27500	27500	27500	27500	0
653	20250225	100000	2816750	27500	27500	27500	27500	0
654	20250225	095900	2816750	27500	27500	27500	27500	0
655	20250225	095800	2816750	27500	27500	27500	27500	0
656	20250225	095700	2816750	27500	27500	27500	27500	0
657	20250225	095600	2816750	27500	27500	27500	27500	0
658	20250225	095500	2816750	27500	27500	27500	27500	0
659	20250225	095400	2816750	27500	27500	27500	27500	0
660	20250225	095300	2816750	27500	27500	27500	27500	0
661	20250225	095200	2816750	27500	27500	27500	27500	0
662	20250225	095100	2816750	27500	27500	27500	27500	0
663	20250225	095000	2816750	27500	27500	27500	27500	0
664	20250225	094900	2816750	27500	27500	27500	27500	0
665	20250225	094800	2816750	27500	27500	27500	27500	0
666	20250225	094700	2816750	27500	27500	27500	27500	0
667	20250225	094600	2816750	27500	27500	27500	27500	0
668	20250225	094500	2816750	27500	27500	27500	27500	0
669	20250225	094400	2816750	27500	27500	27500	27500	0
670	20250225	094300	2816750	27500	27500	27500	27500	0
671	20250225	094200	2816750	27500	27500	27500	27500	0
672	20250225	094100	2816750	27500	27500	27500	27500	0
673	20250225	094000	2816750	27500	27500	27500	27500	0
674	20250225	093900	2816750	27500	27500	27500	27500	0
675	20250225	093800	2816750	27500	27500	27500	27500	0
676	20250225	093700	2816750	27500	27500	27500	27500	0
677	20250225	093600	2816750	27500	27500	27500	27500	0
678	20250225	093500	2816750	27500	27500	27500	27500	0
679	20250225	093400	2816750	27500	27500	27500	27500	0
680	20250225	093300	2816750	27500	27500	27500	27500	0
681	20250225	093200	2816750	27500	27500	27500	27500	0
682	20250225	093100	2816750	27500	27500	27500	27500	0
683	20250225	093000	2816750	27500	27500	27500	27500	0
684	20250225	092900	2816750	27500	27500	27500	27500	0
685	20250225	092800	2816750	27500	27500	27500	27500	0
686	20250225	092700	2816750	27500	27500	27500	27500	0
687	20250225	092600	2816750	27500	27500	27500	27500	0
688	20250225	092500	2816750	27500	27500	27500	27500	0
689	20250225	092400	2816750	27500	27500	27500	27500	0
690	20250225	092300	2816750	27500	27500	27500	27500	0
691	20250225	092200	2816750	27500	27500	27500	27500	0
692	20250225	092100	2816750	27500	27500	27500	27500	0
693	20250225	092000	2816750	27500	27500	27500	27500	0
694	20250225	091900	2816750	27500	27500	27500	27500	0
695	20250225	091800	2816750	27500	27500	27500	27500	0
696	20250225	091700	2816750	27500	27500	27500	27500	0
697	20250225	091600	2816750	27500	27500	27500	27500	0
698	20250225	091500	2816750	27500	27500	27500	27500	0
699	20250225	091400	2816750	27500	27500	27500	27500	0
700	20250225	091300	2816750	27500	27500	27500	27500	0
701	20250225	091200	2816750	27500	27500	27500	27500	0
702	20250225	091100	2816750	27500	27500	27500	27500	0
703	20250225	091000	2816750	27500	27500	27500	27500	1
704	20250225	090900	2789250	27900	27900	27900	27900	0
705	20250225	090800	2789250	27900	27900	27900	27900	0
706	20250225	090700	2789250	27900	27900	27900	27900	0
707	20250225	090600	2789250	27900	27900	27900	27900	0
708	20250225	090500	2789250	27900	27900	27900	27900	0
709	20250225	090400	2789250	27900	27900	27900	27900	0
710	20250225	090300	2789250	27900	27900	27900	27900	0
711	20250225	090200	2789250	27900	27900	27900	27900	65
712	20250225	090100	975750	27900	27850	27900	27850	35
713	20250225	090000	0	27900	27900	27900	27900	0