KissMeData/000850/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	183200	1161017350	29850	29850	29850	29850	226
3	20250227	183100	1161017350	29850	29850	29850	29850	0
4	20250227	183000	1161017350	29850	29850	29850	29850	0
5	20250227	182900	1161017350	29850	29850	29850	29850	0
6	20250227	182800	1161017350	29850	29850	29850	29850	0
7	20250227	182700	1161017350	29850	29850	29850	29850	0
8	20250227	182600	1161017350	29850	29850	29850	29850	0
9	20250227	182500	1161017350	29850	29850	29850	29850	0
10	20250227	182400	1161017350	29850	29850	29850	29850	0
11	20250227	182300	1161017350	29850	29850	29850	29850	0
12	20250227	182200	1161017350	29850	29850	29850	29850	0
13	20250227	182100	1161017350	29850	29850	29850	29850	0
14	20250227	182000	1161017350	29850	29850	29850	29850	0
15	20250227	181900	1161017350	29850	29850	29850	29850	0
16	20250227	181800	1161017350	29850	29850	29850	29850	0
17	20250227	181700	1161017350	29850	29850	29850	29850	0
18	20250227	181600	1161017350	29850	29850	29850	29850	0
19	20250227	181500	1161017350	29850	29850	29850	29850	0
20	20250227	181400	1161017350	29850	29850	29850	29850	0
21	20250227	181300	1161017350	29850	29850	29850	29850	0
22	20250227	181200	1161017350	29850	29850	29850	29850	0
23	20250227	181100	1161017350	29850	29850	29850	29850	0
24	20250227	181000	1161017350	29850	29850	29850	29850	0
25	20250227	180900	1161017350	29850	29850	29850	29850	0
26	20250227	180800	1161017350	29850	29850	29850	29850	0
27	20250227	180700	1161017350	29850	29850	29850	29850	0
28	20250227	180600	1161017350	29850	29850	29850	29850	0
29	20250227	180500	1161017350	29850	29850	29850	29850	0
30	20250227	180400	1161017350	29850	29850	29850	29850	0
31	20250227	180300	1161017350	29850	29850	29850	29850	0
32	20250227	180200	1161017350	29850	29850	29850	29850	226
33	20250227	180100	1161017350	29850	29850	29850	29850	0
34	20250227	180000	1161017350	29850	29850	29850	29850	0
35	20250227	175900	1161017350	29850	29850	29850	29850	0
36	20250227	175800	1161017350	29850	29850	29850	29850	0
37	20250227	175700	1161017350	29850	29850	29850	29850	0
38	20250227	175600	1161017350	29850	29850	29850	29850	0
39	20250227	175500	1161017350	29850	29850	29850	29850	0
40	20250227	175400	1161017350	29850	29850	29850	29850	0
41	20250227	175300	1161017350	29850	29850	29850	29850	0
42	20250227	175200	1161017350	29850	29850	29850	29850	0
43	20250227	175100	1161017350	29850	29850	29850	29850	0
44	20250227	175000	1161017350	29850	29850	29850	29850	0
45	20250227	174900	1161017350	29850	29850	29850	29850	0
46	20250227	174800	1161017350	29850	29850	29850	29850	0
47	20250227	174700	1161017350	29850	29850	29850	29850	0
48	20250227	174600	1161017350	29850	29850	29850	29850	0
49	20250227	174500	1161017350	29850	29850	29850	29850	0
50	20250227	174400	1161017350	29850	29850	29850	29850	0
51	20250227	174300	1161017350	29850	29850	29850	29850	0
52	20250227	174200	1161017350	29850	29850	29850	29850	0
53	20250227	174100	1161017350	29850	29850	29850	29850	0
54	20250227	174000	1161017350	29850	29850	29850	29850	0
55	20250227	173900	1161017350	29850	29850	29850	29850	0
56	20250227	173800	1161017350	29850	29850	29850	29850	0
57	20250227	173700	1161017350	29850	29850	29850	29850	0
58	20250227	173600	1161017350	29850	29850	29850	29850	0
59	20250227	173500	1161017350	29850	29850	29850	29850	0
60	20250227	173400	1161017350	29850	29850	29850	29850	0
61	20250227	173300	1161017350	29850	29850	29850	29850	0
62	20250227	173200	1161017350	29850	29850	29850	29850	226
63	20250227	173100	1161017350	29850	29850	29850	29850	0
64	20250227	173000	1161017350	29850	29850	29850	29850	0
65	20250227	172900	1161017350	29850	29850	29850	29850	0
66	20250227	172800	1161017350	29850	29850	29850	29850	0
67	20250227	172700	1161017350	29850	29850	29850	29850	0
68	20250227	172600	1161017350	29850	29850	29850	29850	0
69	20250227	172500	1161017350	29850	29850	29850	29850	0
70	20250227	172400	1161017350	29850	29850	29850	29850	0
71	20250227	172300	1161017350	29850	29850	29850	29850	0
72	20250227	172200	1161017350	29850	29850	29850	29850	0
73	20250227	172100	1161017350	29850	29850	29850	29850	0
74	20250227	172000	1161017350	29850	29850	29850	29850	0
75	20250227	171900	1161017350	29850	29850	29850	29850	0
76	20250227	171800	1161017350	29850	29850	29850	29850	0
77	20250227	171700	1161017350	29850	29850	29850	29850	0
78	20250227	171600	1161017350	29850	29850	29850	29850	0
79	20250227	171500	1161017350	29850	29850	29850	29850	0
80	20250227	171400	1161017350	29850	29850	29850	29850	0
81	20250227	171300	1161017350	29850	29850	29850	29850	0
82	20250227	171200	1161017350	29850	29850	29850	29850	0
83	20250227	171100	1161017350	29850	29850	29850	29850	0
84	20250227	171000	1161017350	29850	29850	29850	29850	0
85	20250227	170900	1161017350	29850	29850	29850	29850	0
86	20250227	170800	1161017350	29850	29850	29850	29850	0
87	20250227	170700	1161017350	29850	29850	29850	29850	0
88	20250227	170600	1161017350	29850	29850	29850	29850	0
89	20250227	170500	1161017350	29850	29850	29850	29850	0
90	20250227	170400	1161017350	29850	29850	29850	29850	0
91	20250227	170300	1161017350	29850	29850	29850	29850	0
92	20250227	170200	1161017350	29850	29850	29850	29850	226
93	20250227	170100	1161017350	29850	29850	29850	29850	0
94	20250227	170000	1161017350	29850	29850	29850	29850	0
95	20250227	165900	1161017350	29850	29850	29850	29850	0
96	20250227	165800	1161017350	29850	29850	29850	29850	0
97	20250227	165700	1161017350	29850	29850	29850	29850	0
98	20250227	165600	1161017350	29850	29850	29850	29850	0
99	20250227	165500	1161017350	29850	29850	29850	29850	0
100	20250227	165400	1161017350	29850	29850	29850	29850	0
101	20250227	165300	1161017350	29850	29850	29850	29850	0
102	20250227	165200	1161017350	29850	29850	29850	29850	0
103	20250227	165100	1161017350	29850	29850	29850	29850	0
104	20250227	165000	1161017350	29850	29850	29850	29850	0
105	20250227	164900	1161017350	29850	29850	29850	29850	0
106	20250227	164800	1161017350	29850	29850	29850	29850	0
107	20250227	164700	1161017350	29850	29850	29850	29850	0
108	20250227	164600	1161017350	29850	29850	29850	29850	0
109	20250227	164500	1161017350	29850	29850	29850	29850	0
110	20250227	164400	1161017350	29850	29850	29850	29850	0
111	20250227	164300	1161017350	29850	29850	29850	29850	0
112	20250227	164200	1161017350	29850	29850	29850	29850	0
113	20250227	164100	1161017350	29850	29850	29850	29850	0
114	20250227	164000	1161017350	29850	29850	29850	29850	0
115	20250227	163900	1161017350	29850	29850	29850	29850	0
116	20250227	163800	1161017350	29850	29850	29850	29850	0
117	20250227	163700	1161017350	29850	29850	29850	29850	0
118	20250227	163600	1161017350	29850	29850	29850	29850	0
119	20250227	163500	1161017350	29850	29850	29850	29850	0
120	20250227	163400	1161017350	29850	29850	29850	29850	0
121	20250227	163300	1161017350	29850	29850	29850	29850	0
122	20250227	163200	1161017350	29850	29850	29850	29850	226
123	20250227	163100	1161017350	29850	29850	29850	29850	0
124	20250227	163000	1161017350	29850	29850	29850	29850	0
125	20250227	162900	1161017350	29850	29850	29850	29850	0
126	20250227	162800	1161017350	29850	29850	29850	29850	0
127	20250227	162700	1161017350	29850	29850	29850	29850	0
128	20250227	162600	1161017350	29850	29850	29850	29850	0
129	20250227	162500	1161017350	29850	29850	29850	29850	0
130	20250227	162400	1161017350	29850	29850	29850	29850	0
131	20250227	162300	1161017350	29850	29850	29850	29850	0
132	20250227	162200	1161017350	29850	29850	29850	29850	0
133	20250227	162100	1161017350	29850	29850	29850	29850	0
134	20250227	162000	1161017350	29850	29850	29850	29850	0
135	20250227	161900	1161017350	29850	29850	29850	29850	0
136	20250227	161800	1161017350	29850	29850	29850	29850	0
137	20250227	161700	1161017350	29850	29850	29850	29850	0
138	20250227	161600	1161017350	29850	29850	29850	29850	0
139	20250227	161500	1161017350	29850	29850	29850	29850	0
140	20250227	161400	1161017350	29850	29850	29850	29850	0
141	20250227	161300	1161017350	29850	29850	29850	29850	0
142	20250227	161200	1161017350	29850	29850	29850	29850	0
143	20250227	161100	1161017350	29850	29850	29850	29850	0
144	20250227	161000	1161017350	29850	29850	29850	29850	0
145	20250227	160900	1161017350	29850	29850	29850	29850	0
146	20250227	160800	1161017350	29850	29850	29850	29850	0
147	20250227	160700	1161017350	29850	29850	29850	29850	0
148	20250227	160600	1161017350	29850	29850	29850	29850	0
149	20250227	160500	1161017350	29850	29850	29850	29850	0
150	20250227	160400	1161017350	29850	29850	29850	29850	0
151	20250227	160300	1161017350	29850	29850	29850	29850	0
152	20250227	160200	1161017350	29850	29850	29850	29850	226
153	20250227	160100	1161017350	29850	29850	29850	29850	0
154	20250227	160000	1161017350	29850	29850	29850	29850	0
155	20250227	155900	1161017350	29850	29850	29850	29850	0
156	20250227	155800	1161017350	29850	29850	29850	29850	0
157	20250227	155700	1161017350	29850	29850	29850	29850	0
158	20250227	155600	1161017350	29850	29850	29850	29850	0
159	20250227	155500	1161017350	29850	29850	29850	29850	0
160	20250227	155400	1161017350	29850	29850	29850	29850	0
161	20250227	155300	1161017350	29850	29850	29850	29850	0
162	20250227	155200	1161017350	29850	29850	29850	29850	0
163	20250227	155100	1161017350	29850	29850	29850	29850	0
164	20250227	155000	1161017350	29850	29850	29850	29850	0
165	20250227	154900	1161017350	29850	29850	29850	29850	0
166	20250227	154800	1161017350	29850	29850	29850	29850	0
167	20250227	154700	1161017350	29850	29850	29850	29850	0
168	20250227	154600	1161017350	29850	29850	29850	29850	0
169	20250227	154500	1161017350	29850	29850	29850	29850	0
170	20250227	154400	1161017350	29850	29850	29850	29850	0
171	20250227	154300	1161017350	29850	29850	29850	29850	0
172	20250227	154200	1161017350	29850	29850	29850	29850	0
173	20250227	154100	1161017350	29850	29850	29850	29850	0
174	20250227	154000	1161017350	29850	29850	29850	29850	0
175	20250227	153900	1161017350	29850	29850	29850	29850	0
176	20250227	153800	1161017350	29850	29850	29850	29850	0
177	20250227	153700	1161017350	29850	29850	29850	29850	0
178	20250227	153600	1161017350	29850	29850	29850	29850	0
179	20250227	153500	1161017350	29850	29850	29850	29850	0
180	20250227	153400	1161017350	29850	29850	29850	29850	0
181	20250227	153300	1161017350	29850	29850	29850	29850	0
182	20250227	153200	1161017350	29850	29850	29850	29850	226
183	20250227	153100	1161017350	29850	29850	29850	29850	0
184	20250227	153000	1161017350	29850	29850	29850	29850	226
185	20250227	152900	1154271250	29700	29700	29700	29700	0
186	20250227	152800	1154271250	29700	29700	29700	29700	0
187	20250227	152700	1154271250	29700	29700	29700	29700	0
188	20250227	152600	1154271250	29700	29700	29700	29700	0
189	20250227	152500	1154271250	29700	29700	29700	29700	0
190	20250227	152400	1154271250	29700	29700	29700	29700	0
191	20250227	152300	1154271250	29700	29700	29700	29700	0
192	20250227	152200	1154271250	29700	29700	29700	29700	0
193	20250227	152100	1154271250	29700	29700	29700	29700	0
194	20250227	152000	1154271250	29700	29700	29700	29700	0
195	20250227	151900	1154271250	29700	29700	29750	29650	638
196	20250227	151800	1135330200	29750	29750	29750	29750	12
197	20250227	151700	1134973200	29750	29850	29850	29750	20
198	20250227	151600	1134378050	29850	29850	29850	29850	3
199	20250227	151500	1134288500	29850	29850	29850	29850	1
200	20250227	151400	1134258650	29750	29800	29800	29750	300
201	20250227	151300	1125333150	29800	29800	29800	29800	0
202	20250227	151200	1125333150	29800	29800	29800	29800	0
203	20250227	151100	1125333150	29800	29800	29800	29800	66
204	20250227	151000	1123366350	29900	29900	29900	29900	1
205	20250227	150900	1123336450	29800	29850	29850	29800	231
206	20250227	150800	1116443450	29850	29900	29900	29850	116
207	20250227	150700	1112976050	29900	29900	29950	29900	13
208	20250227	150600	1112587200	29950	29950	29950	29950	101
209	20250227	150500	1109562250	29950	29950	29950	29950	0
210	20250227	150400	1109562250	29950	29950	29950	29950	0
211	20250227	150300	1109562250	29950	29950	29950	29950	4
212	20250227	150200	1109442450	29950	29950	29950	29950	0
213	20250227	150100	1109442450	29950	29950	29950	29950	0
214	20250227	150000	1109442450	29950	29950	29950	29950	10
215	20250227	145900	1109142950	29750	29750	29750	29750	0
216	20250227	145800	1109142950	29750	29750	29750	29750	0
217	20250227	145700	1109142950	29750	29750	29750	29750	0
218	20250227	145600	1109142950	29750	29750	29750	29750	1
219	20250227	145500	1109113200	29900	29900	29900	29900	0
220	20250227	145400	1109113200	29900	29900	29900	29900	0
221	20250227	145300	1109113200	29900	29900	29900	29900	0
222	20250227	145200	1109113200	29900	29900	29900	29900	0
223	20250227	145100	1109113200	29900	29900	29900	29900	0
224	20250227	145000	1109113200	29900	29850	29900	29850	700
225	20250227	144900	1088202000	29850	29850	29850	29850	0
226	20250227	144800	1088202000	29850	29850	29850	29850	0
227	20250227	144700	1088202000	29850	29850	29850	29850	0
228	20250227	144600	1088202000	29850	29850	29850	29850	2
229	20250227	144500	1088142300	29750	29750	29750	29750	0
230	20250227	144400	1088142300	29750	29750	29750	29750	8
231	20250227	144300	1087904300	29700	29700	29700	29700	0
232	20250227	144200	1087904300	29700	29750	29750	29700	25
233	20250227	144100	1087161350	29750	29750	29750	29750	0
234	20250227	144000	1087161350	29750	29750	29750	29750	0
235	20250227	143900	1087161350	29750	29750	29750	29750	34
236	20250227	143800	1086149850	29750	29750	29750	29750	16
237	20250227	143700	1085673850	29750	29750	29750	29750	105
238	20250227	143600	1082550100	29700	29700	29700	29700	0
239	20250227	143500	1082550100	29700	29700	29700	29700	0
240	20250227	143400	1082550100	29700	29700	29700	29700	1
241	20250227	143300	1082520400	29750	29750	29750	29750	0
242	20250227	143200	1082520400	29750	29750	29750	29750	0
243	20250227	143100	1082520400	29750	29750	29750	29750	0
244	20250227	143000	1082520400	29750	29750	29750	29750	0
245	20250227	142900	1082520400	29750	29750	29750	29750	0
246	20250227	142800	1082520400	29750	29750	29750	29750	0
247	20250227	142700	1082520400	29750	29750	29750	29750	0
248	20250227	142600	1082520400	29750	29750	29750	29750	0
249	20250227	142500	1082520400	29750	29800	29800	29750	400
250	20250227	142400	1070612600	29850	29850	29850	29850	0
251	20250227	142300	1070612600	29850	29850	29850	29850	10
252	20250227	142200	1070314100	29750	29800	29800	29750	93
253	20250227	142100	1067547250	29750	29750	29750	29750	0
254	20250227	142000	1067547250	29750	29750	29750	29750	0
255	20250227	141900	1067547250	29750	29750	29750	29750	0
256	20250227	141800	1067547250	29750	29750	29750	29750	0
257	20250227	141700	1067547250	29750	29750	29750	29750	0
258	20250227	141600	1067547250	29750	29750	29750	29750	0
259	20250227	141500	1067547250	29750	29750	29750	29750	0
260	20250227	141400	1067547250	29750	29750	29750	29750	0
261	20250227	141300	1067547250	29750	29750	29750	29750	0
262	20250227	141200	1067547250	29750	29750	29750	29750	0
263	20250227	141100	1067547250	29750	29750	29750	29750	75
264	20250227	141000	1065316000	29750	29750	29750	29750	0
265	20250227	140900	1065316000	29750	29750	29750	29750	0
266	20250227	140800	1065316000	29750	29750	29750	29750	0
267	20250227	140700	1065316000	29750	29750	29750	29750	0
268	20250227	140600	1065316000	29750	29750	29750	29750	0
269	20250227	140500	1065316000	29750	29750	29750	29750	0
270	20250227	140400	1065316000	29750	29750	29750	29750	15
271	20250227	140300	1064869750	29850	29850	29850	29850	0
272	20250227	140200	1064869750	29850	29850	29850	29850	0
273	20250227	140100	1064869750	29850	29850	29850	29850	0
274	20250227	140000	1064869750	29850	29850	29850	29850	50
275	20250227	135900	1063377250	29850	29850	29850	29850	0
276	20250227	135800	1063377250	29850	29850	29850	29850	1
277	20250227	135700	1063347400	29850	29850	29850	29850	23
278	20250227	135600	1062660850	29800	29800	29800	29800	10
279	20250227	135500	1062362850	29750	29750	29750	29750	0
280	20250227	135400	1062362850	29750	29750	29750	29750	0
281	20250227	135300	1062362850	29750	29750	29750	29750	0
282	20250227	135200	1062362850	29750	29750	29750	29750	34
283	20250227	135100	1061351350	29750	29750	29750	29750	90
284	20250227	135000	1058673850	29750	29750	29750	29750	0
285	20250227	134900	1058673850	29750	29750	29750	29750	0
286	20250227	134800	1058673850	29750	29750	29750	29750	8
287	20250227	134700	1058435850	29800	29800	29800	29800	26
288	20250227	134600	1057661050	29800	29850	29850	29800	4
289	20250227	134500	1057541800	29850	29850	29850	29850	0
290	20250227	134400	1057541800	29850	29850	29850	29850	0
291	20250227	134300	1057541800	29850	29850	29850	29850	0
292	20250227	134200	1057541800	29850	29850	29850	29850	3
293	20250227	134100	1057452250	29850	29850	29850	29850	0
294	20250227	134000	1057452250	29850	29850	29850	29850	0
295	20250227	133900	1057452250	29850	29850	29850	29850	10
296	20250227	133800	1057153750	29800	29800	29800	29800	0
297	20250227	133700	1057153750	29800	29800	29800	29800	0
298	20250227	133600	1057153750	29800	29800	29800	29800	0
299	20250227	133500	1057153750	29800	29800	29800	29800	1
300	20250227	133400	1057123950	29850	29850	29850	29850	0
301	20250227	133300	1057123950	29850	29850	29850	29850	0
302	20250227	133200	1057123950	29850	29850	29850	29850	0
303	20250227	133100	1057123950	29850	29850	29850	29850	0
304	20250227	133000	1057123950	29850	29850	29850	29850	0
305	20250227	132900	1057123950	29850	29750	29850	29700	279
306	20250227	132800	1048828000	29750	29750	29750	29750	0
307	20250227	132700	1048828000	29750	29750	29750	29750	0
308	20250227	132600	1048828000	29750	29800	29800	29750	38
309	20250227	132500	1047697400	29800	29800	29800	29800	20
310	20250227	132400	1047101400	29800	29800	29800	29800	0
311	20250227	132300	1047101400	29800	29800	29800	29800	30
312	20250227	132200	1046207400	29900	29900	29900	29900	0
313	20250227	132100	1046207400	29900	29900	29900	29900	0
314	20250227	132000	1046207400	29900	29900	29900	29900	7
315	20250227	131900	1045998100	29950	29950	29950	29950	50
316	20250227	131800	1044500600	29850	29850	29850	29850	0
317	20250227	131700	1044500600	29850	29850	29850	29850	0
318	20250227	131600	1044500600	29850	29850	29850	29850	0
319	20250227	131500	1044500600	29850	29850	29850	29850	50
320	20250227	131400	1043008100	29900	29900	29900	29900	0
321	20250227	131300	1043008100	29900	29950	29950	29900	400
322	20250227	131200	1031047700	29950	29950	29950	29950	0
323	20250227	131100	1031047700	29950	29950	29950	29950	0
324	20250227	131000	1031047700	29950	29950	29950	29950	0
325	20250227	130900	1031047700	29950	29950	29950	29950	50
326	20250227	130800	1029550200	29950	29950	29950	29950	0
327	20250227	130700	1029550200	29950	29950	29950	29950	0
328	20250227	130600	1029550200	29950	29950	29950	29950	0
329	20250227	130500	1029550200	29950	29950	29950	29950	0
330	20250227	130400	1029550200	29950	29950	29950	29950	0
331	20250227	130300	1029550200	29950	29950	29950	29950	0
332	20250227	130200	1029550200	29950	29950	29950	29950	0
333	20250227	130100	1029550200	29950	29950	29950	29950	0
334	20250227	130000	1029550200	29950	30050	30050	29950	4
335	20250227	125900	1029430100	30050	30050	30050	30050	32
336	20250227	125800	1028468500	30100	30100	30100	30100	0
337	20250227	125700	1028468500	30100	30100	30100	30100	0
338	20250227	125600	1028468500	30100	30100	30100	30100	120
339	20250227	125500	1024856500	30100	30100	30100	30100	0
340	20250227	125400	1024856500	30100	30100	30100	30100	1
341	20250227	125300	1024826400	30100	30100	30100	30100	0
342	20250227	125200	1024826400	30100	30100	30100	30100	0
343	20250227	125100	1024826400	30100	30100	30100	30100	102
344	20250227	125000	1021756200	30050	30050	30050	30050	2
345	20250227	124900	1021696100	30050	30050	30050	30050	11
346	20250227	124800	1021365550	30050	30050	30050	30050	0
347	20250227	124700	1021365550	30050	30050	30050	30050	0
348	20250227	124600	1021365550	30050	30050	30050	30050	0
349	20250227	124500	1021365550	30050	30050	30050	30050	0
350	20250227	124400	1021365550	30050	30050	30050	30050	2
351	20250227	124300	1021305450	30050	30050	30050	30050	0
352	20250227	124200	1021305450	30050	30050	30050	30050	0
353	20250227	124100	1021305450	30050	30050	30050	30050	0
354	20250227	124000	1021305450	30050	30050	30050	30050	100
355	20250227	123900	1018300450	30050	30050	30050	30050	0
356	20250227	123800	1018300450	30050	30050	30050	30050	0
357	20250227	123700	1018300450	30050	30000	30050	30000	126
358	20250227	123600	1014519900	29800	29800	29800	29800	0
359	20250227	123500	1014519900	29800	29800	29800	29800	0
360	20250227	123400	1014519900	29800	29900	29900	29800	331
361	20250227	123300	1004647700	29900	29900	29900	29900	123
362	20250227	123200	1000970000	29950	29950	29950	29950	0
363	20250227	123100	1000970000	29950	29950	29950	29950	0
364	20250227	123000	1000970000	29950	29950	29950	29950	18
365	20250227	122900	1000430900	30000	30000	30000	30000	1
366	20250227	122800	1000400900	30000	30000	30000	30000	0
367	20250227	122700	1000400900	30000	30000	30000	30000	0
368	20250227	122600	1000400900	30000	30000	30000	30000	0
369	20250227	122500	1000400900	30000	30000	30000	30000	0
370	20250227	122400	1000400900	30000	30000	30000	30000	9
371	20250227	122300	1000130900	30050	30050	30050	30050	43
372	20250227	122200	998838750	30050	30050	30050	30050	0
373	20250227	122100	998838750	30050	30050	30050	30050	0
374	20250227	122000	998838750	30050	30050	30050	30050	0
375	20250227	121900	998838750	30050	30050	30050	30050	0
376	20250227	121800	998838750	30050	30050	30050	30050	3
377	20250227	121700	998748600	30050	30050	30050	30050	0
378	20250227	121600	998748600	30050	30050	30050	30050	0
379	20250227	121500	998748600	30050	30050	30050	30050	0
380	20250227	121400	998748600	30050	30050	30050	30050	0
381	20250227	121300	998748600	30050	30050	30050	30050	0
382	20250227	121200	998748600	30050	30050	30050	30050	0
383	20250227	121100	998748600	30050	30050	30050	30050	0
384	20250227	121000	998748600	30050	30050	30050	30050	0
385	20250227	120900	998748600	30050	30050	30050	30050	0
386	20250227	120800	998748600	30050	30050	30050	30050	0
387	20250227	120700	998748600	30050	30050	30050	30050	0
388	20250227	120600	998748600	30050	30050	30050	30050	0
389	20250227	120500	998748600	30050	30050	30050	30050	4
390	20250227	120400	998628400	30050	30050	30050	30050	0
391	20250227	120300	998628400	30050	30050	30050	30050	0
392	20250227	120200	998628400	30050	30050	30050	30050	0
393	20250227	120100	998628400	30050	30050	30050	30050	0
394	20250227	120000	998628400	30050	30050	30050	30050	0
395	20250227	115900	998628400	30050	30050	30050	30050	0
396	20250227	115800	998628400	30050	30050	30050	30050	0
397	20250227	115700	998628400	30050	30050	30050	30050	0
398	20250227	115600	998628400	30050	30050	30050	30050	0
399	20250227	115500	998628400	30050	30050	30050	30050	0
400	20250227	115400	998628400	30050	30050	30050	30050	0
401	20250227	115300	998628400	30050	30050	30050	30050	0
402	20250227	115200	998628400	30050	30050	30050	30050	0
403	20250227	115100	998628400	30050	30050	30050	30050	7
404	20250227	115000	998418050	30050	30050	30050	30050	67
405	20250227	114900	996404700	30050	30050	30050	30050	20
406	20250227	114800	995803700	30050	30050	30050	30050	0
407	20250227	114700	995803700	30050	30050	30050	30050	10
408	20250227	114600	995503200	30050	30050	30050	30050	1
409	20250227	114500	995473150	30050	30050	30050	30050	2
410	20250227	114400	995413050	30000	29950	30000	29900	56
411	20250227	114300	993737100	30000	30000	30000	30000	16
412	20250227	114200	993257100	30000	30000	30000	30000	0
413	20250227	114100	993257100	30000	30000	30000	30000	36
414	20250227	114000	992177100	30050	30050	30050	30050	0
415	20250227	113900	992177100	30050	30050	30050	30050	0
416	20250227	113800	992177100	30050	30050	30050	30050	0
417	20250227	113700	992177100	30050	30050	30050	30050	0
418	20250227	113600	992177100	30050	30050	30050	30050	0
419	20250227	113500	992177100	30050	30050	30050	30050	0
420	20250227	113400	992177100	30050	30050	30050	30050	0
421	20250227	113300	992177100	30050	30050	30050	30050	0
422	20250227	113200	992177100	30050	30050	30050	30050	0
423	20250227	113100	992177100	30050	30050	30050	30050	0
424	20250227	113000	992177100	30050	30050	30050	30050	100
425	20250227	112900	989172100	30050	30050	30050	30050	0
426	20250227	112800	989172100	30050	30050	30050	30050	0
427	20250227	112700	989172100	30050	30050	30050	30050	0
428	20250227	112600	989172100	30050	30050	30050	30050	2
429	20250227	112500	989112000	30050	29950	30050	29950	465
430	20250227	112400	975171100	30000	30000	30000	30000	50
431	20250227	112300	973671100	30000	29950	30000	29950	20
432	20250227	112200	973071150	29850	29850	29850	29850	0
433	20250227	112100	973071150	29850	29850	29850	29850	0
434	20250227	112000	973071150	29850	29950	30000	29850	401
435	20250227	111900	961043300	29750	29750	29750	29750	0
436	20250227	111800	961043300	29750	29900	29900	29750	520
437	20250227	111700	945540450	29950	29950	29950	29950	0
438	20250227	111600	945540450	29950	29950	29950	29950	10
439	20250227	111500	945240950	30000	30000	30000	30000	0
440	20250227	111400	945240950	30000	30000	30000	30000	24
441	20250227	111300	944520950	30000	30000	30000	30000	0
442	20250227	111200	944520950	30000	30000	30000	30000	1
443	20250227	111100	944490950	30000	30000	30000	30000	8
444	20250227	111000	944250950	30050	30050	30050	30050	0
445	20250227	110900	944250950	30050	30050	30050	30050	2
446	20250227	110800	944190850	29850	29950	29950	29750	550
447	20250227	110700	927775050	30100	30100	30100	30100	0
448	20250227	110600	927775050	30100	30100	30100	30100	0
449	20250227	110500	927775050	30100	30100	30100	30100	0
450	20250227	110400	927775050	30100	30100	30100	30100	0
451	20250227	110300	927775050	30100	30100	30100	30100	0
452	20250227	110200	927775050	30100	30100	30100	30100	0
453	20250227	110100	927775050	30100	30100	30100	30100	0
454	20250227	110000	927775050	30100	30100	30100	30100	1001
455	20250227	105900	897644950	29950	29950	29950	29950	0
456	20250227	105800	897644950	29950	29950	29950	29950	18
457	20250227	105700	897105850	29950	29950	29950	29950	0
458	20250227	105600	897105850	29950	30000	30000	29950	33
459	20250227	105500	896117450	30000	30000	30000	30000	0
460	20250227	105400	896117450	30000	30000	30000	30000	281
461	20250227	105300	887687450	29950	29950	29950	29950	100
462	20250227	105200	884692450	30000	29950	30000	29900	759
463	20250227	105100	861996350	29900	29900	29900	29900	0
464	20250227	105000	861996350	29900	29900	29900	29900	0
465	20250227	104900	861996350	29900	29900	29900	29900	0
466	20250227	104800	861996350	29900	29900	29900	29900	0
467	20250227	104700	861996350	29900	29900	29900	29900	0
468	20250227	104600	861996350	29900	29900	29900	29900	0
469	20250227	104500	861996350	29900	29900	29900	29900	0
470	20250227	104400	861996350	29900	29900	29900	29900	0
471	20250227	104300	861996350	29900	29900	29900	29900	0
472	20250227	104200	861996350	29900	29850	29900	29850	401
473	20250227	104100	850026450	29900	30000	30000	29900	716
474	20250227	104000	828608350	30000	30000	30000	30000	74
475	20250227	103900	826388350	30000	30000	30000	30000	95
476	20250227	103800	823538350	30100	30100	30100	30100	550
477	20250227	103700	806983350	30200	30200	30200	30200	0
478	20250227	103600	806983350	30200	30200	30200	30200	1
479	20250227	103500	806953150	30200	30200	30200	30200	35
480	20250227	103400	805896150	30200	30200	30200	30200	0
481	20250227	103300	805896150	30200	30200	30200	30200	0
482	20250227	103200	805896150	30200	30200	30200	30200	0
483	20250227	103100	805896150	30200	30200	30200	30200	2
484	20250227	103000	805835750	30200	30200	30200	30000	235
485	20250227	102900	798777050	30000	30000	30000	30000	0
486	20250227	102800	798777050	30000	30100	30100	30000	4
487	20250227	102700	798656950	30100	30100	30100	30100	5
488	20250227	102600	798506450	30100	30100	30100	30100	120
489	20250227	102500	794894450	30150	30150	30150	30150	0
490	20250227	102400	794894450	30150	30150	30150	30150	1
491	20250227	102300	794864300	30150	30150	30150	30150	104
492	20250227	102200	791728700	30150	30150	30150	30150	0
493	20250227	102100	791728700	30150	30150	30150	30150	20
494	20250227	102000	791125700	30150	30150	30150	30150	5
495	20250227	101900	790974950	30150	30150	30150	30150	3
496	20250227	101800	790884500	30150	30150	30150	30150	1
497	20250227	101700	790854350	30150	30150	30150	30150	11
498	20250227	101600	790522700	30150	30150	30150	30150	1
499	20250227	101500	790492550	30200	30200	30200	30200	0
500	20250227	101400	790492550	30200	30200	30200	30200	72
501	20250227	101300	788318150	30100	30100	30100	30100	0
502	20250227	101200	788318150	30100	30100	30100	30100	266
503	20250227	101100	780311550	30200	30200	30200	30200	0
504	20250227	101000	780311550	30200	30200	30200	30200	68
505	20250227	100900	778257950	30150	30200	30200	30000	2001
506	20250227	100800	718136100	30200	30350	30400	30150	1470
507	20250227	100700	673732650	30350	30400	30400	30350	429
508	20250227	100600	660709250	30400	30400	30400	30400	3
509	20250227	100500	660618050	30400	30500	30500	30400	206
510	20250227	100400	654355150	30500	30550	30550	30500	72
511	20250227	100300	652159000	30550	30600	30600	30550	220
512	20250227	100200	645435800	30600	30600	30600	30600	53
513	20250227	100100	643814000	30600	30650	30700	30600	359
514	20250227	100000	632815050	30650	30500	30700	30450	3192
515	20250227	095900	534974000	30500	30450	30600	30450	795
516	20250227	095800	510726400	30400	30350	30400	30350	245
517	20250227	095700	503284900	30250	30250	30250	30250	2
518	20250227	095600	503224400	30250	30250	30250	30250	13
519	20250227	095500	502831150	30200	30200	30350	30150	256
520	20250227	095400	495105950	30150	30150	30150	30150	51
521	20250227	095300	493568300	30150	30100	30150	30100	440
522	20250227	095200	480304300	30100	30150	30150	30100	338
523	20250227	095100	470124400	30150	30150	30150	30150	29
524	20250227	095000	469250050	30150	30150	30150	30100	55
525	20250227	094900	467594300	30200	30200	30200	30200	0
526	20250227	094800	467594300	30200	30200	30200	30200	11
527	20250227	094700	467262100	30200	30250	30250	30150	676
528	20250227	094600	446856500	30400	30400	30400	30400	1
529	20250227	094500	446826100	30450	30250	30450	30200	112
530	20250227	094400	443438950	30300	30400	30500	30300	455
531	20250227	094300	429604700	30350	30500	30500	30350	376
532	20250227	094200	418148800	30500	30500	30500	30350	306
533	20250227	094100	408829800	30500	30300	30550	30250	2205
534	20250227	094000	341675250	30300	30150	30300	30150	172
535	20250227	093900	336472100	30150	30150	30150	30150	3
536	20250227	093800	336381650	29950	30100	30100	29950	34
537	20250227	093700	335360000	30100	30200	30200	30100	31
538	20250227	093600	334425300	30250	30250	30250	30250	3
539	20250227	093500	334334550	30050	30050	30050	30050	0
540	20250227	093400	334334550	30050	30000	30050	30000	468
541	20250227	093300	320281150	29750	29950	29950	29750	179
542	20250227	093200	314936450	29900	29750	29900	29750	389
543	20250227	093100	303317850	29750	29850	29850	29750	118
544	20250227	093000	299797100	29750	29750	29800	29750	83
545	20250227	092900	297325550	29900	29700	29950	29700	145
546	20250227	092800	293009950	30000	29700	30400	29550	2434
547	20250227	092700	220036650	29700	29450	29700	29450	201
548	20250227	092600	214067200	29650	29650	29650	29650	76
549	20250227	092500	211813800	29500	29500	29500	29500	100
550	20250227	092400	208863800	29500	29400	29500	29400	10
551	20250227	092300	208568900	29650	29350	29650	29350	501
552	20250227	092200	193727250	29300	29300	29300	29300	0
553	20250227	092100	193727250	29300	29300	29300	29300	0
554	20250227	092000	193727250	29300	29450	29450	29300	125
555	20250227	091900	190063550	29450	29450	29450	29450	1
556	20250227	091800	190034100	29450	29450	29450	29450	0
557	20250227	091700	190034100	29450	29500	29500	29350	896
558	20250227	091600	163685500	29600	29650	29650	29600	90
559	20250227	091500	161018400	29700	29700	29700	29700	0
560	20250227	091400	161018400	29700	29700	29700	29700	0
561	20250227	091300	161018400	29700	29800	29800	29700	137
562	20250227	091200	156941550	29750	29750	29750	29750	40
563	20250227	091100	155751550	29750	29750	29750	29700	79
564	20250227	091000	153402800	29700	29900	29900	29700	405
565	20250227	090900	141373650	29900	29900	29900	29900	100
566	20250227	090800	138383650	29850	29800	29850	29800	676
567	20250227	090700	118214000	29800	29450	29800	29450	596
568	20250227	090600	100472200	29450	29500	29550	29450	26
569	20250227	090500	99704550	29400	29400	29400	29400	0
570	20250227	090400	99704550	29400	29400	29400	29400	1
571	20250227	090300	99675150	29450	29650	29650	29450	25
572	20250227	090200	98934850	29450	29500	29500	29400	814
573	20250227	090100	74971500	29600	29750	29800	29550	881
574	20250227	090000	48781050	29800	29800	30100	29600	1613