KissMeData/000850/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	183200	338702950	27450	27450	27450	27450	125
3	20250212	183100	338702950	27450	27450	27450	27450	0
4	20250212	183000	338702950	27450	27450	27450	27450	0
5	20250212	182900	338702950	27450	27450	27450	27450	0
6	20250212	182800	338702950	27450	27450	27450	27450	0
7	20250212	182700	338702950	27450	27450	27450	27450	0
8	20250212	182600	338702950	27450	27450	27450	27450	0
9	20250212	182500	338702950	27450	27450	27450	27450	0
10	20250212	182400	338702950	27450	27450	27450	27450	0
11	20250212	182300	338702950	27450	27450	27450	27450	0
12	20250212	182200	338702950	27450	27450	27450	27450	0
13	20250212	182100	338702950	27450	27450	27450	27450	0
14	20250212	182000	338702950	27450	27450	27450	27450	0
15	20250212	181900	338702950	27450	27450	27450	27450	0
16	20250212	181800	338702950	27450	27450	27450	27450	0
17	20250212	181700	338702950	27450	27450	27450	27450	0
18	20250212	181600	338702950	27450	27450	27450	27450	0
19	20250212	181500	338702950	27450	27450	27450	27450	0
20	20250212	181400	338702950	27450	27450	27450	27450	0
21	20250212	181300	338702950	27450	27450	27450	27450	0
22	20250212	181200	338702950	27450	27450	27450	27450	0
23	20250212	181100	338702950	27450	27450	27450	27450	0
24	20250212	181000	338702950	27450	27450	27450	27450	0
25	20250212	180900	338702950	27450	27450	27450	27450	0
26	20250212	180800	338702950	27450	27450	27450	27450	0
27	20250212	180700	338702950	27450	27450	27450	27450	0
28	20250212	180600	338702950	27450	27450	27450	27450	0
29	20250212	180500	338702950	27450	27450	27450	27450	0
30	20250212	180400	338702950	27450	27450	27450	27450	0
31	20250212	180300	338702950	27450	27450	27450	27450	0
32	20250212	180200	338702950	27450	27450	27450	27450	125
33	20250212	180100	338702950	27450	27450	27450	27450	0
34	20250212	180000	338702950	27450	27450	27450	27450	0
35	20250212	175900	338702950	27450	27450	27450	27450	0
36	20250212	175800	338702950	27450	27450	27450	27450	0
37	20250212	175700	338702950	27450	27450	27450	27450	0
38	20250212	175600	338702950	27450	27450	27450	27450	0
39	20250212	175500	338702950	27450	27450	27450	27450	0
40	20250212	175400	338702950	27450	27450	27450	27450	0
41	20250212	175300	338702950	27450	27450	27450	27450	0
42	20250212	175200	338702950	27450	27450	27450	27450	0
43	20250212	175100	338702950	27450	27450	27450	27450	0
44	20250212	175000	338702950	27450	27450	27450	27450	0
45	20250212	174900	338702950	27450	27450	27450	27450	0
46	20250212	174800	338702950	27450	27450	27450	27450	0
47	20250212	174700	338702950	27450	27450	27450	27450	0
48	20250212	174600	338702950	27450	27450	27450	27450	0
49	20250212	174500	338702950	27450	27450	27450	27450	0
50	20250212	174400	338702950	27450	27450	27450	27450	0
51	20250212	174300	338702950	27450	27450	27450	27450	0
52	20250212	174200	338702950	27450	27450	27450	27450	0
53	20250212	174100	338702950	27450	27450	27450	27450	0
54	20250212	174000	338702950	27450	27450	27450	27450	0
55	20250212	173900	338702950	27450	27450	27450	27450	0
56	20250212	173800	338702950	27450	27450	27450	27450	0
57	20250212	173700	338702950	27450	27450	27450	27450	0
58	20250212	173600	338702950	27450	27450	27450	27450	0
59	20250212	173500	338702950	27450	27450	27450	27450	0
60	20250212	173400	338702950	27450	27450	27450	27450	0
61	20250212	173300	338702950	27450	27450	27450	27450	0
62	20250212	173200	338702950	27450	27450	27450	27450	125
63	20250212	173100	338702950	27450	27450	27450	27450	0
64	20250212	173000	338702950	27450	27450	27450	27450	0
65	20250212	172900	338702950	27450	27450	27450	27450	0
66	20250212	172800	338702950	27450	27450	27450	27450	0
67	20250212	172700	338702950	27450	27450	27450	27450	0
68	20250212	172600	338702950	27450	27450	27450	27450	0
69	20250212	172500	338702950	27450	27450	27450	27450	0
70	20250212	172400	338702950	27450	27450	27450	27450	0
71	20250212	172300	338702950	27450	27450	27450	27450	0
72	20250212	172200	338702950	27450	27450	27450	27450	0
73	20250212	172100	338702950	27450	27450	27450	27450	0
74	20250212	172000	338702950	27450	27450	27450	27450	0
75	20250212	171900	338702950	27450	27450	27450	27450	0
76	20250212	171800	338702950	27450	27450	27450	27450	0
77	20250212	171700	338702950	27450	27450	27450	27450	0
78	20250212	171600	338702950	27450	27450	27450	27450	0
79	20250212	171500	338702950	27450	27450	27450	27450	0
80	20250212	171400	338702950	27450	27450	27450	27450	0
81	20250212	171300	338702950	27450	27450	27450	27450	0
82	20250212	171200	338702950	27450	27450	27450	27450	0
83	20250212	171100	338702950	27450	27450	27450	27450	0
84	20250212	171000	338702950	27450	27450	27450	27450	0
85	20250212	170900	338702950	27450	27450	27450	27450	0
86	20250212	170800	338702950	27450	27450	27450	27450	0
87	20250212	170700	338702950	27450	27450	27450	27450	0
88	20250212	170600	338702950	27450	27450	27450	27450	0
89	20250212	170500	338702950	27450	27450	27450	27450	0
90	20250212	170400	338702950	27450	27450	27450	27450	0
91	20250212	170300	338702950	27450	27450	27450	27450	0
92	20250212	170200	338702950	27450	27450	27450	27450	125
93	20250212	170100	338702950	27450	27450	27450	27450	0
94	20250212	170000	338702950	27450	27450	27450	27450	0
95	20250212	165900	338702950	27450	27450	27450	27450	0
96	20250212	165800	338702950	27450	27450	27450	27450	0
97	20250212	165700	338702950	27450	27450	27450	27450	0
98	20250212	165600	338702950	27450	27450	27450	27450	0
99	20250212	165500	338702950	27450	27450	27450	27450	0
100	20250212	165400	338702950	27450	27450	27450	27450	0
101	20250212	165300	338702950	27450	27450	27450	27450	0
102	20250212	165200	338702950	27450	27450	27450	27450	0
103	20250212	165100	338702950	27450	27450	27450	27450	0
104	20250212	165000	338702950	27450	27450	27450	27450	0
105	20250212	164900	338702950	27450	27450	27450	27450	0
106	20250212	164800	338702950	27450	27450	27450	27450	0
107	20250212	164700	338702950	27450	27450	27450	27450	0
108	20250212	164600	338702950	27450	27450	27450	27450	0
109	20250212	164500	338702950	27450	27450	27450	27450	0
110	20250212	164400	338702950	27450	27450	27450	27450	0
111	20250212	164300	338702950	27450	27450	27450	27450	0
112	20250212	164200	338702950	27450	27450	27450	27450	0
113	20250212	164100	338702950	27450	27450	27450	27450	0
114	20250212	164000	338702950	27450	27450	27450	27450	0
115	20250212	163900	338702950	27450	27450	27450	27450	0
116	20250212	163800	338702950	27450	27450	27450	27450	0
117	20250212	163700	338702950	27450	27450	27450	27450	0
118	20250212	163600	338702950	27450	27450	27450	27450	0
119	20250212	163500	338702950	27450	27450	27450	27450	0
120	20250212	163400	338702950	27450	27450	27450	27450	0
121	20250212	163300	338702950	27450	27450	27450	27450	0
122	20250212	163200	338702950	27450	27450	27450	27450	125
123	20250212	163100	338702950	27450	27450	27450	27450	0
124	20250212	163000	338702950	27450	27450	27450	27450	0
125	20250212	162900	338702950	27450	27450	27450	27450	0
126	20250212	162800	338702950	27450	27450	27450	27450	0
127	20250212	162700	338702950	27450	27450	27450	27450	0
128	20250212	162600	338702950	27450	27450	27450	27450	0
129	20250212	162500	338702950	27450	27450	27450	27450	0
130	20250212	162400	338702950	27450	27450	27450	27450	0
131	20250212	162300	338702950	27450	27450	27450	27450	0
132	20250212	162200	338702950	27450	27450	27450	27450	0
133	20250212	162100	338702950	27450	27450	27450	27450	0
134	20250212	162000	338702950	27450	27450	27450	27450	0
135	20250212	161900	338702950	27450	27450	27450	27450	0
136	20250212	161800	338702950	27450	27450	27450	27450	0
137	20250212	161700	338702950	27450	27450	27450	27450	0
138	20250212	161600	338702950	27450	27450	27450	27450	0
139	20250212	161500	338702950	27450	27450	27450	27450	0
140	20250212	161400	338702950	27450	27450	27450	27450	0
141	20250212	161300	338702950	27450	27450	27450	27450	0
142	20250212	161200	338702950	27450	27450	27450	27450	0
143	20250212	161100	338702950	27450	27450	27450	27450	0
144	20250212	161000	338702950	27450	27450	27450	27450	0
145	20250212	160900	338702950	27450	27450	27450	27450	0
146	20250212	160800	338702950	27450	27450	27450	27450	0
147	20250212	160700	338702950	27450	27450	27450	27450	0
148	20250212	160600	338702950	27450	27450	27450	27450	0
149	20250212	160500	338702950	27450	27450	27450	27450	0
150	20250212	160400	338702950	27450	27450	27450	27450	0
151	20250212	160300	338702950	27450	27450	27450	27450	0
152	20250212	160200	338702950	27450	27450	27450	27450	125
153	20250212	160100	338702950	27450	27450	27450	27450	0
154	20250212	160000	338702950	27450	27450	27450	27450	0
155	20250212	155900	338702950	27450	27450	27450	27450	0
156	20250212	155800	338702950	27450	27450	27450	27450	0
157	20250212	155700	338702950	27450	27450	27450	27450	0
158	20250212	155600	338702950	27450	27450	27450	27450	0
159	20250212	155500	338702950	27450	27450	27450	27450	0
160	20250212	155400	338702950	27450	27450	27450	27450	0
161	20250212	155300	338702950	27450	27450	27450	27450	0
162	20250212	155200	338702950	27450	27450	27450	27450	0
163	20250212	155100	338702950	27450	27450	27450	27450	0
164	20250212	155000	338702950	27450	27450	27450	27450	0
165	20250212	154900	338702950	27450	27450	27450	27450	0
166	20250212	154800	338702950	27450	27450	27450	27450	0
167	20250212	154700	338702950	27450	27450	27450	27450	0
168	20250212	154600	338702950	27450	27450	27450	27450	0
169	20250212	154500	338702950	27450	27450	27450	27450	0
170	20250212	154400	338702950	27450	27450	27450	27450	0
171	20250212	154300	338702950	27450	27450	27450	27450	0
172	20250212	154200	338702950	27450	27450	27450	27450	0
173	20250212	154100	338702950	27450	27450	27450	27450	0
174	20250212	154000	338702950	27450	27450	27450	27450	0
175	20250212	153900	338702950	27450	27450	27450	27450	0
176	20250212	153800	338702950	27450	27450	27450	27450	0
177	20250212	153700	338702950	27450	27450	27450	27450	0
178	20250212	153600	338702950	27450	27450	27450	27450	0
179	20250212	153500	338702950	27450	27450	27450	27450	0
180	20250212	153400	338702950	27450	27450	27450	27450	0
181	20250212	153300	338702950	27450	27450	27450	27450	0
182	20250212	153200	338702950	27450	27450	27450	27450	125
183	20250212	153100	338702950	27450	27450	27450	27450	0
184	20250212	153000	338702950	27450	27450	27450	27450	125
185	20250212	152900	335271700	27100	27100	27100	27100	0
186	20250212	152800	335271700	27100	27100	27100	27100	0
187	20250212	152700	335271700	27100	27100	27100	27100	0
188	20250212	152600	335271700	27100	27100	27100	27100	0
189	20250212	152500	335271700	27100	27100	27100	27100	0
190	20250212	152400	335271700	27100	27100	27100	27100	0
191	20250212	152300	335271700	27100	27100	27100	27100	0
192	20250212	152200	335271700	27100	27100	27100	27100	0
193	20250212	152100	335271700	27100	27100	27100	27100	0
194	20250212	152000	335271700	27100	27100	27100	27100	0
195	20250212	151900	335271700	27100	27100	27100	27100	0
196	20250212	151800	335271700	27100	27350	27350	27100	305
197	20250212	151700	326930200	27300	27100	27300	27100	148
198	20250212	151600	322891800	27100	27100	27100	27100	0
199	20250212	151500	322891800	27100	27150	27150	27100	35
200	20250212	151400	321942300	27300	27300	27300	27300	0
201	20250212	151300	321942300	27300	27200	27300	27100	8
202	20250212	151200	321724950	27200	27200	27200	27200	0
203	20250212	151100	321724950	27200	27200	27200	27200	3
204	20250212	151000	321643350	27200	27150	27200	27150	64
205	20250212	150900	319902600	27150	27150	27150	27150	0
206	20250212	150800	319902600	27150	27150	27150	27150	0
207	20250212	150700	319902600	27150	27150	27150	27150	0
208	20250212	150600	319902600	27150	27150	27150	27150	0
209	20250212	150500	319902600	27150	27150	27150	27150	0
210	20250212	150400	319902600	27150	27150	27150	27150	0
211	20250212	150300	319902600	27150	27150	27150	27150	232
212	20250212	150200	313603800	27150	27150	27150	27150	0
213	20250212	150100	313603800	27150	27150	27150	27150	0
214	20250212	150000	313603800	27150	27150	27150	27150	3
215	20250212	145900	313522350	27150	27150	27150	27150	0
216	20250212	145800	313522350	27150	27150	27150	27150	9
217	20250212	145700	313278000	27150	27150	27150	27150	2
218	20250212	145600	313223700	27150	27150	27150	27150	0
219	20250212	145500	313223700	27150	27150	27150	27150	2
220	20250212	145400	313169400	27150	27150	27150	27150	0
221	20250212	145300	313169400	27150	27150	27150	27150	2
222	20250212	145200	313115100	27150	27150	27150	27150	4
223	20250212	145100	313006500	27150	27150	27150	27150	2
224	20250212	145000	312952200	27150	27150	27150	27150	0
225	20250212	144900	312952200	27150	27150	27150	27150	3
226	20250212	144800	312870750	27150	27150	27150	27150	200
227	20250212	144700	307440750	27150	27150	27150	27150	102
228	20250212	144600	304671450	27150	27150	27150	27150	0
229	20250212	144500	304671450	27150	27150	27150	27150	19
230	20250212	144400	304155600	27150	27150	27300	27150	702
231	20250212	144300	285027800	27100	27100	27100	27100	0
232	20250212	144200	285027800	27100	27100	27100	27100	2
233	20250212	144100	284973600	27100	27100	27100	27100	0
234	20250212	144000	284973600	27100	27100	27100	27100	2
235	20250212	143900	284919400	27100	27100	27100	27100	2
236	20250212	143800	284865200	27100	27100	27100	27100	2
237	20250212	143700	284811000	27100	27100	27100	27100	0
238	20250212	143600	284811000	27100	27100	27100	27100	3
239	20250212	143500	284729700	27100	27100	27100	27100	0
240	20250212	143400	284729700	27100	27100	27100	27100	2
241	20250212	143300	284675500	27100	27100	27100	27100	0
242	20250212	143200	284675500	27100	27100	27100	27100	71
243	20250212	143100	282751400	27100	27100	27150	27100	38
244	20250212	143000	281721550	27100	27100	27100	27100	0
245	20250212	142900	281721550	27100	27150	27150	27100	4
246	20250212	142800	281613050	27100	27100	27100	27100	424
247	20250212	142700	270122650	27100	27000	27100	27000	1002
248	20250212	142600	242968650	27000	27000	27000	27000	0
249	20250212	142500	242968650	27000	27000	27000	27000	3
250	20250212	142400	242887650	27000	27000	27000	27000	0
251	20250212	142300	242887650	27000	27000	27000	27000	2
252	20250212	142200	242833650	27000	27000	27000	27000	0
253	20250212	142100	242833650	27000	27000	27000	27000	2
254	20250212	142000	242779650	27000	27000	27000	27000	1
255	20250212	141900	242752650	27000	27000	27000	27000	6
256	20250212	141800	242590650	27100	27100	27100	27100	6
257	20250212	141700	242428050	27000	27000	27000	27000	0
258	20250212	141600	242428050	27000	27000	27000	27000	2
259	20250212	141500	242374050	27000	27000	27000	27000	0
260	20250212	141400	242374050	27000	27000	27000	27000	2
261	20250212	141300	242320050	27000	27000	27000	27000	0
262	20250212	141200	242320050	27000	27000	27000	27000	3
263	20250212	141100	242239050	27000	27000	27000	27000	0
264	20250212	141000	242239050	27000	27000	27000	27000	2
265	20250212	140900	242185050	27000	27000	27000	27000	0
266	20250212	140800	242185050	27000	27000	27000	27000	2
267	20250212	140700	242131050	27000	27000	27000	27000	0
268	20250212	140600	242131050	27000	27000	27000	27000	2
269	20250212	140500	242077050	27000	27000	27000	27000	0
270	20250212	140400	242077050	27000	27000	27000	27000	0
271	20250212	140300	242077050	27000	27000	27000	27000	2
272	20250212	140200	242023050	27050	27050	27050	27050	0
273	20250212	140100	242023050	27050	27000	27050	27000	5
274	20250212	140000	241887950	27000	27000	27000	27000	0
275	20250212	135900	241887950	27000	27000	27000	27000	2
276	20250212	135800	241833950	27000	27000	27000	27000	0
277	20250212	135700	241833950	27000	27050	27050	27000	3
278	20250212	135600	241752900	27000	27000	27000	27000	0
279	20250212	135500	241752900	27000	27000	27000	27000	2
280	20250212	135400	241698900	27000	27000	27000	27000	0
281	20250212	135300	241698900	27000	27000	27000	27000	2
282	20250212	135200	241644900	27000	27000	27000	27000	0
283	20250212	135100	241644900	27000	27000	27000	27000	2
284	20250212	135000	241590900	27000	27000	27000	27000	0
285	20250212	134900	241590900	27000	27000	27000	27000	0
286	20250212	134800	241590900	27000	27000	27000	27000	3
287	20250212	134700	241509900	27000	27000	27000	27000	0
288	20250212	134600	241509900	27000	27000	27000	27000	2
289	20250212	134500	241455900	27000	27000	27000	27000	0
290	20250212	134400	241455900	27000	27050	27050	27000	9
291	20250212	134300	241212550	27050	27050	27050	27050	30
292	20250212	134200	240401050	27000	27000	27000	27000	2
293	20250212	134100	240347050	27000	27000	27000	27000	0
294	20250212	134000	240347050	27000	27000	27000	27000	2
295	20250212	133900	240293050	27000	27000	27000	27000	332
296	20250212	133800	231329050	26950	26950	26950	26950	3
297	20250212	133700	231248200	26950	26950	26950	26950	0
298	20250212	133600	231248200	26950	26950	26950	26950	0
299	20250212	133500	231248200	26950	26950	26950	26950	2
300	20250212	133400	231194300	26950	26950	26950	26950	0
301	20250212	133300	231194300	26950	26950	26950	26950	2
302	20250212	133200	231140400	26950	26950	26950	26950	0
303	20250212	133100	231140400	26950	27000	27000	26950	503
304	20250212	133000	217559500	27000	27000	27000	27000	0
305	20250212	132900	217559500	27000	27000	27000	27000	2
306	20250212	132800	217505500	27000	27000	27000	27000	1
307	20250212	132700	217478500	27000	27000	27000	27000	2
308	20250212	132600	217424500	27050	27050	27050	27050	115
309	20250212	132500	214313750	27050	27050	27050	27050	3
310	20250212	132400	214232600	27100	27100	27100	27100	0
311	20250212	132300	214232600	27100	27100	27100	27100	2
312	20250212	132200	214178400	27100	27100	27100	27100	0
313	20250212	132100	214178400	27100	27100	27100	27100	0
314	20250212	132000	214178400	27100	27100	27100	27100	2
315	20250212	131900	214124200	27100	27100	27100	27100	6
316	20250212	131800	213961600	27100	27100	27100	27100	2
317	20250212	131700	213907400	27100	27100	27100	27100	0
318	20250212	131600	213907400	27100	27100	27100	27100	2
319	20250212	131500	213853200	27100	27100	27100	27100	0
320	20250212	131400	213853200	27100	27100	27100	27100	2
321	20250212	131300	213799000	27100	27100	27100	27100	0
322	20250212	131200	213799000	27100	27100	27100	27100	3
323	20250212	131100	213717700	27050	27050	27050	27050	0
324	20250212	131000	213717700	27050	27050	27050	27050	2
325	20250212	130900	213663600	27100	27100	27100	27100	0
326	20250212	130800	213663600	27100	27100	27100	27100	0
327	20250212	130700	213663600	27100	27100	27100	27100	2
328	20250212	130600	213609400	27050	27050	27050	27050	0
329	20250212	130500	213609400	27050	27050	27050	27050	12
330	20250212	130400	213284800	27050	27050	27050	27050	0
331	20250212	130300	213284800	27050	27050	27050	27050	2
332	20250212	130200	213230700	27050	27050	27050	27050	0
333	20250212	130100	213230700	27050	27050	27050	27050	3
334	20250212	130000	213149550	27100	27100	27100	27100	1
335	20250212	125900	213122450	27050	27050	27050	27050	2
336	20250212	125800	213068350	27100	27100	27100	27100	0
337	20250212	125700	213068350	27100	27100	27100	27100	1
338	20250212	125600	213041250	27050	27050	27050	27050	0
339	20250212	125500	213041250	27050	27050	27050	27050	0
340	20250212	125400	213041250	27050	27050	27050	27050	2
341	20250212	125300	212987150	27050	27050	27050	27050	0
342	20250212	125200	212987150	27050	27050	27050	27050	2
343	20250212	125100	212933050	27050	27050	27050	27050	0
344	20250212	125000	212933050	27050	27050	27050	27050	2
345	20250212	124900	212878950	27050	27050	27050	27050	0
346	20250212	124800	212878950	27050	27050	27050	27050	3
347	20250212	124700	212797800	27050	27050	27050	27050	0
348	20250212	124600	212797800	27050	27050	27050	27050	2
349	20250212	124500	212743700	27100	27100	27100	27100	1
350	20250212	124400	212716600	27100	27100	27100	27100	1
351	20250212	124300	212689500	27100	27100	27100	27100	0
352	20250212	124200	212689500	27100	27100	27100	27100	2
353	20250212	124100	212635300	27100	27100	27100	27100	0
354	20250212	124000	212635300	27100	27100	27100	27100	0
355	20250212	123900	212635300	27100	27100	27100	27100	2
356	20250212	123800	212581100	27100	27100	27100	27100	0
357	20250212	123700	212581100	27100	27100	27100	27100	23
358	20250212	123600	211957800	27100	27100	27100	27100	0
359	20250212	123500	211957800	27100	27100	27100	27100	2
360	20250212	123400	211903600	27100	27100	27100	27100	0
361	20250212	123300	211903600	27100	27100	27100	27100	2
362	20250212	123200	211849400	27100	27100	27100	27100	0
363	20250212	123100	211849400	27100	27100	27100	27100	2
364	20250212	123000	211795200	27100	27100	27100	27100	0
365	20250212	122900	211795200	27100	27100	27100	27100	2
366	20250212	122800	211741000	27100	27100	27100	27100	0
367	20250212	122700	211741000	27100	27100	27100	27100	70
368	20250212	122600	209844000	27100	27100	27100	27100	2
369	20250212	122500	209789800	27100	27100	27100	27100	0
370	20250212	122400	209789800	27100	27100	27100	27100	8
371	20250212	122300	209573000	27100	27100	27100	27100	0
372	20250212	122200	209573000	27100	27100	27100	27100	2
373	20250212	122100	209518800	27100	27100	27100	27100	0
374	20250212	122000	209518800	27100	27100	27100	27100	12
375	20250212	121900	209193600	27100	27100	27100	27100	0
376	20250212	121800	209193600	27100	27100	27100	27100	2
377	20250212	121700	209139400	27100	27100	27100	27100	0
378	20250212	121600	209139400	27100	27100	27100	27100	2
379	20250212	121500	209085200	27150	27150	27150	27150	1
380	20250212	121400	209058050	27100	27100	27100	27100	3
381	20250212	121300	208976750	27150	27150	27150	27150	1
382	20250212	121200	208949600	27100	27100	27100	27100	0
383	20250212	121100	208949600	27100	27100	27100	27100	2
384	20250212	121000	208895400	27100	27100	27100	27100	0
385	20250212	120900	208895400	27100	27100	27100	27100	2
386	20250212	120800	208841200	27100	27100	27100	27100	0
387	20250212	120700	208841200	27100	27100	27100	27100	2
388	20250212	120600	208787000	27100	27100	27100	27100	0
389	20250212	120500	208787000	27100	27100	27100	27100	2
390	20250212	120400	208732800	27100	27100	27100	27100	0
391	20250212	120300	208732800	27100	27100	27100	27100	2
392	20250212	120200	208678600	27100	27100	27100	27100	0
393	20250212	120100	208678600	27100	27100	27100	27100	3
394	20250212	120000	208597300	27100	27100	27100	27100	0
395	20250212	115900	208597300	27100	27100	27100	27100	0
396	20250212	115800	208597300	27100	27100	27100	27100	2
397	20250212	115700	208543100	27100	27100	27100	27100	0
398	20250212	115600	208543100	27100	27200	27200	27100	5
399	20250212	115500	208407300	27150	27150	27150	27150	0
400	20250212	115400	208407300	27150	27150	27150	27150	2
401	20250212	115300	208353000	27100	27100	27100	27100	0
402	20250212	115200	208353000	27100	27100	27100	27100	2
403	20250212	115100	208298800	27100	27100	27100	27100	0
404	20250212	115000	208298800	27100	27100	27100	27100	3
405	20250212	114900	208217500	27100	27100	27100	27100	0
406	20250212	114800	208217500	27100	27100	27100	27100	2
407	20250212	114700	208163300	27100	27100	27100	27100	0
408	20250212	114600	208163300	27100	27100	27100	27100	2
409	20250212	114500	208109100	27100	27100	27100	27100	0
410	20250212	114400	208109100	27100	27100	27100	27100	0
411	20250212	114300	208109100	27100	27100	27100	27100	2
412	20250212	114200	208054900	27100	27100	27100	27100	0
413	20250212	114100	208054900	27100	27100	27100	27100	2
414	20250212	114000	208000700	27100	27100	27100	27100	0
415	20250212	113900	208000700	27100	27100	27100	27100	2
416	20250212	113800	207946500	27200	27200	27200	27200	3
417	20250212	113700	207864900	27100	27100	27100	27100	5
418	20250212	113600	207729400	27100	27100	27100	27100	0
419	20250212	113500	207729400	27100	27100	27100	27100	2
420	20250212	113400	207675200	27200	27200	27200	27200	0
421	20250212	113300	207675200	27200	27100	27200	27100	3
422	20250212	113200	207593800	27100	27100	27100	27100	1
423	20250212	113100	207566700	27100	27100	27100	27100	0
424	20250212	113000	207566700	27100	27100	27100	27100	2
425	20250212	112900	207512500	27100	27100	27100	27100	0
426	20250212	112800	207512500	27100	27100	27100	27100	2
427	20250212	112700	207458300	27100	27100	27100	27100	0
428	20250212	112600	207458300	27100	27100	27100	27100	2
429	20250212	112500	207404100	27200	27200	27200	27200	1
430	20250212	112400	207376900	27100	27100	27100	27100	3
431	20250212	112300	207295600	27100	27100	27100	27100	0
432	20250212	112200	207295600	27100	27100	27100	27100	2
433	20250212	112100	207241400	27200	27200	27200	27200	0
434	20250212	112000	207241400	27200	27100	27200	27100	3
435	20250212	111900	207160000	27100	27100	27100	27100	0
436	20250212	111800	207160000	27100	27100	27100	27100	2
437	20250212	111700	207105800	27100	27100	27100	27100	0
438	20250212	111600	207105800	27100	27100	27100	27100	0
439	20250212	111500	207105800	27100	27100	27100	27100	2
440	20250212	111400	207051600	27100	27100	27100	27100	0
441	20250212	111300	207051600	27100	27100	27100	27100	3
442	20250212	111200	206970300	27100	27100	27100	27100	0
443	20250212	111100	206970300	27100	27100	27100	27100	2
444	20250212	111000	206916100	27150	27150	27150	27150	151
445	20250212	110900	202816450	27150	27150	27150	27150	5
446	20250212	110800	202680700	27200	27200	27200	27200	0
447	20250212	110700	202680700	27200	27150	27200	27150	3
448	20250212	110600	202599200	27150	27150	27150	27150	0
449	20250212	110500	202599200	27150	27150	27150	27150	2
450	20250212	110400	202544900	27150	27150	27150	27150	0
451	20250212	110300	202544900	27150	27150	27150	27150	0
452	20250212	110200	202544900	27150	27150	27150	27150	2
453	20250212	110100	202490600	27200	27200	27200	27200	23
454	20250212	110000	201865000	27150	27200	27200	27150	5
455	20250212	105900	201729150	27150	27150	27150	27150	0
456	20250212	105800	201729150	27150	27150	27150	27150	4
457	20250212	105700	201620550	27150	27150	27150	27150	0
458	20250212	105600	201620550	27150	27150	27150	27150	2
459	20250212	105500	201566250	27150	27150	27150	27150	0
460	20250212	105400	201566250	27150	27150	27150	27150	2
461	20250212	105300	201511950	27150	27150	27150	27150	0
462	20250212	105200	201511950	27150	27150	27200	27150	33
463	20250212	105100	200615900	27050	27050	27050	27050	0
464	20250212	105000	200615900	27050	27050	27050	27050	3
465	20250212	104900	200534750	27050	27050	27050	27050	0
466	20250212	104800	200534750	27050	27050	27050	27050	0
467	20250212	104700	200534750	27050	27050	27050	27050	2
468	20250212	104600	200480650	27050	27050	27050	27050	0
469	20250212	104500	200480650	27050	27100	27100	27050	402
470	20250212	104400	189586550	27100	27100	27100	27100	0
471	20250212	104300	189586550	27100	27100	27100	27100	2
472	20250212	104200	189532350	27100	27100	27100	27100	0
473	20250212	104100	189532350	27100	27100	27100	27100	2
474	20250212	104000	189478150	27100	27100	27100	27100	100
475	20250212	103900	186768150	27100	27100	27100	27100	2
476	20250212	103800	186713950	27100	27100	27100	27100	0
477	20250212	103700	186713950	27100	27100	27100	27100	3
478	20250212	103600	186632650	27100	27100	27100	27100	0
479	20250212	103500	186632650	27100	27100	27100	27100	0
480	20250212	103400	186632650	27100	27100	27100	27100	2
481	20250212	103300	186578450	27200	27200	27200	27200	0
482	20250212	103200	186578450	27200	27200	27200	27100	14
483	20250212	103100	186197850	27100	27100	27100	27100	100
484	20250212	103000	183487850	27100	27100	27100	27100	2
485	20250212	102900	183433650	27100	27100	27100	27100	0
486	20250212	102800	183433650	27100	27100	27100	27100	2
487	20250212	102700	183379450	27100	27100	27100	27100	0
488	20250212	102600	183379450	27100	27100	27100	27100	3
489	20250212	102500	183298150	27050	27050	27050	27050	0
490	20250212	102400	183298150	27050	27050	27050	27050	2
491	20250212	102300	183244050	27050	27050	27050	27050	0
492	20250212	102200	183244050	27050	27050	27050	27050	0
493	20250212	102100	183244050	27050	27050	27050	27050	2
494	20250212	102000	183189950	27050	27050	27050	27050	0
495	20250212	101900	183189950	27050	27050	27050	27050	2
496	20250212	101800	183135850	27050	27050	27050	27050	0
497	20250212	101700	183135850	27050	27050	27050	27050	2
498	20250212	101600	183081750	27050	27050	27050	27050	0
499	20250212	101500	183081750	27050	27250	27250	27050	3
500	20250212	101400	183000400	27200	27200	27200	27200	41
501	20250212	101300	181885200	27050	27050	27050	27050	3
502	20250212	101200	181804050	27100	27100	27100	27100	1
503	20250212	101100	181776950	27000	27200	27200	27000	5
504	20250212	101000	181641350	27200	27200	27200	27200	1
505	20250212	100900	181614150	27000	27000	27000	27000	2
506	20250212	100800	181560150	27150	27150	27150	27150	33
507	20250212	100700	180664200	27150	27150	27150	27150	1
508	20250212	100600	180637050	27050	27050	27050	27050	24
509	20250212	100500	179987850	27100	27050	27100	27050	22
510	20250212	100400	179392350	27050	27050	27050	27050	2
511	20250212	100300	179338250	27050	27050	27050	27050	0
512	20250212	100200	179338250	27050	27050	27050	27050	3
513	20250212	100100	179257100	27050	27050	27050	27050	0
514	20250212	100000	179257100	27050	27150	27150	27050	4
515	20250212	095900	179148800	27200	27200	27200	27200	0
516	20250212	095800	179148800	27200	27050	27200	27050	3
517	20250212	095700	179067500	27200	27200	27200	27200	0
518	20250212	095600	179067500	27200	27050	27200	27050	53
519	20250212	095500	177633700	27200	27200	27200	27200	1
520	20250212	095400	177606500	27250	27250	27250	27250	1
521	20250212	095300	177579250	27100	27100	27100	27100	2
522	20250212	095200	177525050	27250	27250	27250	27250	1
523	20250212	095100	177497800	27050	27300	27300	27050	546
524	20250212	095000	162685700	27500	27300	27500	27300	10
525	20250212	094900	162410900	27500	27350	27500	27350	5
526	20250212	094800	162273850	27500	27500	27550	27500	95
527	20250212	094700	159657300	27500	27400	27550	27350	425
528	20250212	094600	147985650	27400	27300	27400	27300	678
529	20250212	094500	129467400	27300	27200	27300	27150	4
530	20250212	094400	129358600	27300	27300	27300	27300	0
531	20250212	094300	129358600	27300	27150	27300	27150	3
532	20250212	094200	129277000	27300	27300	27300	27300	14
533	20250212	094100	128894800	27300	27150	27300	27150	3
534	20250212	094000	128813200	27300	27300	27300	27300	4
535	20250212	093900	128704000	27300	27250	27300	27250	133
536	20250212	093800	125074500	27150	27150	27150	27150	2
537	20250212	093700	125020200	27250	27250	27250	27250	25
538	20250212	093600	124338950	27250	27250	27250	27250	0
539	20250212	093500	124338950	27250	27150	27250	27150	26
540	20250212	093400	123632950	27150	27100	27150	27100	51
541	20250212	093300	122250800	27150	27150	27150	27150	40
542	20250212	093200	121164800	27150	27150	27150	27150	0
543	20250212	093100	121164800	27150	27150	27150	27150	1
544	20250212	093000	121137650	27100	27100	27100	27100	28
545	20250212	092900	120378850	27100	27100	27100	27100	0
546	20250212	092800	120378850	27100	27050	27100	27050	104
547	20250212	092700	117563050	27050	27200	27200	27000	701
548	20250212	092600	98614300	27300	27300	27300	27300	1
549	20250212	092500	98587000	27300	27300	27300	27300	0
550	20250212	092400	98587000	27300	27300	27300	27300	0
551	20250212	092300	98587000	27300	27300	27300	27300	80
552	20250212	092200	96403000	27300	27300	27400	27300	257
553	20250212	092100	89362200	27300	27050	27300	27050	1787
554	20250212	092000	40717750	27000	27050	27050	26950	902
555	20250212	091900	16363750	27050	27050	27050	27050	0
556	20250212	091800	16363750	27050	27050	27050	27050	0
557	20250212	091700	16363750	27050	27050	27050	27050	0
558	20250212	091600	16363750	27050	26900	27050	26900	428
559	20250212	091500	4828000	26900	26900	26900	26900	1
560	20250212	091400	4801100	26850	26850	26850	26850	30
561	20250212	091300	3995600	26850	26850	26850	26850	1
562	20250212	091200	3968750	26800	26800	26800	26800	0
563	20250212	091100	3968750	26800	26800	26800	26800	0
564	20250212	091000	3968750	26800	26800	26800	26800	100
565	20250212	090900	1288750	26800	26800	26800	26800	4
566	20250212	090800	1181550	26850	26850	26850	26850	0
567	20250212	090700	1181550	26850	26850	26850	26850	1
568	20250212	090600	1154700	26850	26850	26850	26850	0
569	20250212	090500	1154700	26850	26850	26850	26850	6
570	20250212	090400	993600	26850	26850	26850	26850	5
571	20250212	090300	859350	26850	26850	26850	26850	5
572	20250212	090200	725100	26700	26700	26700	26700	0
573	20250212	090100	725100	26700	26800	26800	26700	8
574	20250212	090000	511250	26800	26950	26950	26800	19