KissMeData/003960/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184200	717497400	41450	41450	41450	41450	229
3	20250213	184100	717497400	41450	41450	41450	41450	0
4	20250213	184000	717497400	41450	41450	41450	41450	0
5	20250213	183900	717497400	41450	41450	41450	41450	0
6	20250213	183800	717497400	41450	41450	41450	41450	0
7	20250213	183700	717497400	41450	41450	41450	41450	0
8	20250213	183600	717497400	41450	41450	41450	41450	0
9	20250213	183500	717497400	41450	41450	41450	41450	0
10	20250213	183400	717497400	41450	41450	41450	41450	0
11	20250213	183300	717497400	41450	41450	41450	41450	0
12	20250213	183200	717497400	41450	41450	41450	41450	0
13	20250213	183100	717497400	41450	41450	41450	41450	0
14	20250213	183000	717497400	41450	41450	41450	41450	0
15	20250213	182900	717497400	41450	41450	41450	41450	0
16	20250213	182800	717497400	41450	41450	41450	41450	0
17	20250213	182700	717497400	41450	41450	41450	41450	0
18	20250213	182600	717497400	41450	41450	41450	41450	0
19	20250213	182500	717497400	41450	41450	41450	41450	0
20	20250213	182400	717497400	41450	41450	41450	41450	0
21	20250213	182300	717497400	41450	41450	41450	41450	0
22	20250213	182200	717497400	41450	41450	41450	41450	0
23	20250213	182100	717497400	41450	41450	41450	41450	0
24	20250213	182000	717497400	41450	41450	41450	41450	0
25	20250213	181900	717497400	41450	41450	41450	41450	0
26	20250213	181800	717497400	41450	41450	41450	41450	0
27	20250213	181700	717497400	41450	41450	41450	41450	0
28	20250213	181600	717497400	41450	41450	41450	41450	0
29	20250213	181500	717497400	41450	41450	41450	41450	0
30	20250213	181400	717497400	41450	41450	41450	41450	0
31	20250213	181300	717497400	41450	41450	41450	41450	0
32	20250213	181200	717497400	41450	41450	41450	41450	229
33	20250213	181100	717497400	41450	41450	41450	41450	0
34	20250213	181000	717497400	41450	41450	41450	41450	0
35	20250213	180900	717497400	41450	41450	41450	41450	0
36	20250213	180800	717497400	41450	41450	41450	41450	0
37	20250213	180700	717497400	41450	41450	41450	41450	0
38	20250213	180600	717497400	41450	41450	41450	41450	0
39	20250213	180500	717497400	41450	41450	41450	41450	0
40	20250213	180400	717497400	41450	41450	41450	41450	0
41	20250213	180300	717497400	41450	41450	41450	41450	0
42	20250213	180200	717497400	41450	41450	41450	41450	0
43	20250213	180100	717497400	41450	41450	41450	41450	0
44	20250213	180000	717497400	41450	41450	41450	41450	0
45	20250213	175900	717497400	41450	41450	41450	41450	0
46	20250213	175800	717497400	41450	41450	41450	41450	0
47	20250213	175700	717497400	41450	41450	41450	41450	0
48	20250213	175600	717497400	41450	41450	41450	41450	0
49	20250213	175500	717497400	41450	41450	41450	41450	0
50	20250213	175400	717497400	41450	41450	41450	41450	0
51	20250213	175300	717497400	41450	41450	41450	41450	0
52	20250213	175200	717497400	41450	41450	41450	41450	0
53	20250213	175100	717497400	41450	41450	41450	41450	0
54	20250213	175000	717497400	41450	41450	41450	41450	0
55	20250213	174900	717497400	41450	41450	41450	41450	0
56	20250213	174800	717497400	41450	41450	41450	41450	0
57	20250213	174700	717497400	41450	41450	41450	41450	0
58	20250213	174600	717497400	41450	41450	41450	41450	0
59	20250213	174500	717497400	41450	41450	41450	41450	0
60	20250213	174400	717497400	41450	41450	41450	41450	0
61	20250213	174300	717497400	41450	41450	41450	41450	0
62	20250213	174200	717497400	41450	41450	41450	41450	229
63	20250213	174100	717497400	41450	41450	41450	41450	0
64	20250213	174000	717497400	41450	41450	41450	41450	0
65	20250213	173900	717497400	41450	41450	41450	41450	0
66	20250213	173800	717497400	41450	41450	41450	41450	0
67	20250213	173700	717497400	41450	41450	41450	41450	0
68	20250213	173600	717497400	41450	41450	41450	41450	0
69	20250213	173500	717497400	41450	41450	41450	41450	0
70	20250213	173400	717497400	41450	41450	41450	41450	0
71	20250213	173300	717497400	41450	41450	41450	41450	0
72	20250213	173200	717497400	41450	41450	41450	41450	0
73	20250213	173100	717497400	41450	41450	41450	41450	0
74	20250213	173000	717497400	41450	41450	41450	41450	0
75	20250213	172900	717497400	41450	41450	41450	41450	0
76	20250213	172800	717497400	41450	41450	41450	41450	0
77	20250213	172700	717497400	41450	41450	41450	41450	0
78	20250213	172600	717497400	41450	41450	41450	41450	0
79	20250213	172500	717497400	41450	41450	41450	41450	0
80	20250213	172400	717497400	41450	41450	41450	41450	0
81	20250213	172300	717497400	41450	41450	41450	41450	0
82	20250213	172200	717497400	41450	41450	41450	41450	0
83	20250213	172100	717497400	41450	41450	41450	41450	0
84	20250213	172000	717497400	41450	41450	41450	41450	0
85	20250213	171900	717497400	41450	41450	41450	41450	0
86	20250213	171800	717497400	41450	41450	41450	41450	0
87	20250213	171700	717497400	41450	41450	41450	41450	0
88	20250213	171600	717497400	41450	41450	41450	41450	0
89	20250213	171500	717497400	41450	41450	41450	41450	0
90	20250213	171400	717497400	41450	41450	41450	41450	0
91	20250213	171300	717497400	41450	41450	41450	41450	0
92	20250213	171200	717497400	41450	41450	41450	41450	229
93	20250213	171100	717497400	41450	41450	41450	41450	0
94	20250213	171000	717497400	41450	41450	41450	41450	0
95	20250213	170900	717497400	41450	41450	41450	41450	0
96	20250213	170800	717497400	41450	41450	41450	41450	0
97	20250213	170700	717497400	41450	41450	41450	41450	0
98	20250213	170600	717497400	41450	41450	41450	41450	0
99	20250213	170500	717497400	41450	41450	41450	41450	0
100	20250213	170400	717497400	41450	41450	41450	41450	0
101	20250213	170300	717497400	41450	41450	41450	41450	0
102	20250213	170200	717497400	41450	41450	41450	41450	0
103	20250213	170100	717497400	41450	41450	41450	41450	0
104	20250213	170000	717497400	41450	41450	41450	41450	0
105	20250213	165900	717497400	41450	41450	41450	41450	0
106	20250213	165800	717497400	41450	41450	41450	41450	0
107	20250213	165700	717497400	41450	41450	41450	41450	0
108	20250213	165600	717497400	41450	41450	41450	41450	0
109	20250213	165500	717497400	41450	41450	41450	41450	0
110	20250213	165400	717497400	41450	41450	41450	41450	0
111	20250213	165300	717497400	41450	41450	41450	41450	0
112	20250213	165200	717497400	41450	41450	41450	41450	0
113	20250213	165100	717497400	41450	41450	41450	41450	0
114	20250213	165000	717497400	41450	41450	41450	41450	0
115	20250213	164900	717497400	41450	41450	41450	41450	0
116	20250213	164800	717497400	41450	41450	41450	41450	0
117	20250213	164700	717497400	41450	41450	41450	41450	0
118	20250213	164600	717497400	41450	41450	41450	41450	0
119	20250213	164500	717497400	41450	41450	41450	41450	0
120	20250213	164400	717497400	41450	41450	41450	41450	0
121	20250213	164300	717497400	41450	41450	41450	41450	0
122	20250213	164200	717497400	41450	41450	41450	41450	229
123	20250213	164100	717497400	41450	41450	41450	41450	0
124	20250213	164000	717497400	41450	41450	41450	41450	0
125	20250213	163900	717497400	41450	41450	41450	41450	0
126	20250213	163800	717497400	41450	41450	41450	41450	0
127	20250213	163700	717497400	41450	41450	41450	41450	0
128	20250213	163600	717497400	41450	41450	41450	41450	0
129	20250213	163500	717497400	41450	41450	41450	41450	0
130	20250213	163400	717497400	41450	41450	41450	41450	0
131	20250213	163300	717497400	41450	41450	41450	41450	0
132	20250213	163200	717497400	41450	41450	41450	41450	0
133	20250213	163100	717497400	41450	41450	41450	41450	0
134	20250213	163000	717497400	41450	41450	41450	41450	0
135	20250213	162900	717497400	41450	41450	41450	41450	0
136	20250213	162800	717497400	41450	41450	41450	41450	0
137	20250213	162700	717497400	41450	41450	41450	41450	0
138	20250213	162600	717497400	41450	41450	41450	41450	0
139	20250213	162500	717497400	41450	41450	41450	41450	0
140	20250213	162400	717497400	41450	41450	41450	41450	0
141	20250213	162300	717497400	41450	41450	41450	41450	0
142	20250213	162200	717497400	41450	41450	41450	41450	0
143	20250213	162100	717497400	41450	41450	41450	41450	0
144	20250213	162000	717497400	41450	41450	41450	41450	0
145	20250213	161900	717497400	41450	41450	41450	41450	0
146	20250213	161800	717497400	41450	41450	41450	41450	0
147	20250213	161700	717497400	41450	41450	41450	41450	0
148	20250213	161600	717497400	41450	41450	41450	41450	0
149	20250213	161500	717497400	41450	41450	41450	41450	0
150	20250213	161400	717497400	41450	41450	41450	41450	0
151	20250213	161300	717497400	41450	41450	41450	41450	0
152	20250213	161200	717497400	41450	41450	41450	41450	229
153	20250213	161100	717497400	41450	41450	41450	41450	0
154	20250213	161000	717497400	41450	41450	41450	41450	0
155	20250213	160900	717497400	41450	41450	41450	41450	0
156	20250213	160800	717497400	41450	41450	41450	41450	0
157	20250213	160700	717497400	41450	41450	41450	41450	0
158	20250213	160600	717497400	41450	41450	41450	41450	0
159	20250213	160500	717497400	41450	41450	41450	41450	0
160	20250213	160400	717497400	41450	41450	41450	41450	0
161	20250213	160300	717497400	41450	41450	41450	41450	0
162	20250213	160200	717497400	41450	41450	41450	41450	0
163	20250213	160100	717497400	41450	41450	41450	41450	0
164	20250213	160000	717497400	41450	41450	41450	41450	0
165	20250213	155900	717497400	41450	41450	41450	41450	0
166	20250213	155800	717497400	41450	41450	41450	41450	0
167	20250213	155700	717497400	41450	41450	41450	41450	0
168	20250213	155600	717497400	41450	41450	41450	41450	0
169	20250213	155500	717497400	41450	41450	41450	41450	0
170	20250213	155400	717497400	41450	41450	41450	41450	0
171	20250213	155300	717497400	41450	41450	41450	41450	0
172	20250213	155200	717497400	41450	41450	41450	41450	0
173	20250213	155100	717497400	41450	41450	41450	41450	0
174	20250213	155000	717497400	41450	41450	41450	41450	0
175	20250213	154900	717497400	41450	41450	41450	41450	0
176	20250213	154800	717497400	41450	41450	41450	41450	0
177	20250213	154700	717497400	41450	41450	41450	41450	0
178	20250213	154600	717497400	41450	41450	41450	41450	0
179	20250213	154500	717497400	41450	41450	41450	41450	0
180	20250213	154400	717497400	41450	41450	41450	41450	0
181	20250213	154300	717497400	41450	41450	41450	41450	0
182	20250213	154200	717497400	41450	41450	41450	41450	229
183	20250213	154100	717497400	41450	41450	41450	41450	0
184	20250213	154000	717497400	41450	41450	41450	41450	0
185	20250213	153900	717497400	41450	41450	41450	41450	0
186	20250213	153800	717497400	41450	41450	41450	41450	0
187	20250213	153700	717497400	41450	41450	41450	41450	0
188	20250213	153600	717497400	41450	41450	41450	41450	0
189	20250213	153500	717497400	41450	41450	41450	41450	0
190	20250213	153400	717497400	41450	41450	41450	41450	0
191	20250213	153300	717497400	41450	41450	41450	41450	0
192	20250213	153200	717497400	41450	41450	41450	41450	0
193	20250213	153100	717497400	41450	41450	41450	41450	0
194	20250213	153000	717497400	41450	41450	41450	41450	229
195	20250213	152900	708005350	41500	41500	41500	41500	0
196	20250213	152800	708005350	41500	41500	41500	41500	0
197	20250213	152700	708005350	41500	41500	41500	41500	0
198	20250213	152600	708005350	41500	41500	41500	41500	0
199	20250213	152500	708005350	41500	41500	41500	41500	0
200	20250213	152400	708005350	41500	41500	41500	41500	0
201	20250213	152300	708005350	41500	41500	41500	41500	0
202	20250213	152200	708005350	41500	41500	41500	41500	0
203	20250213	152100	708005350	41500	41500	41500	41500	0
204	20250213	152000	708005350	41500	41500	41500	41500	0
205	20250213	151900	708005350	41500	41500	41500	41500	0
206	20250213	151800	708005350	41500	41500	41500	41500	0
207	20250213	151700	708005350	41500	41500	41500	41500	0
208	20250213	151600	708005350	41500	41500	41500	41450	45
209	20250213	151500	706138750	41500	41500	41500	41500	0
210	20250213	151400	706138750	41500	41500	41500	41500	0
211	20250213	151300	706138750	41500	41500	41500	41500	10
212	20250213	151200	705723750	41400	41400	41400	41400	400
213	20250213	151100	689163750	41400	41400	41400	41400	71
214	20250213	151000	686224350	41450	41450	41450	41450	0
215	20250213	150900	686224350	41450	41450	41450	41450	3
216	20250213	150800	686100000	41450	41450	41450	41450	165
217	20250213	150700	679260750	41450	41450	41450	41450	30
218	20250213	150600	678017250	41450	41450	41450	41450	60
219	20250213	150500	675530250	41450	41450	41450	41450	0
220	20250213	150400	675530250	41450	41450	41450	41450	20
221	20250213	150300	674701250	41450	41400	41450	41400	138
222	20250213	150200	668987850	41400	41400	41400	41400	344
223	20250213	150100	654746250	41400	41400	41400	41400	0
224	20250213	150000	654746250	41400	41400	41400	41400	20
225	20250213	145900	653918250	41450	41450	41450	41450	21
226	20250213	145800	653047800	41500	41500	41500	41500	30
227	20250213	145700	651802800	41500	41500	41500	41500	0
228	20250213	145600	651802800	41500	41500	41500	41500	0
229	20250213	145500	651802800	41500	41500	41500	41500	224
230	20250213	145400	642506800	41450	41450	41450	41450	5
231	20250213	145300	642299550	41450	41450	41450	41450	45
232	20250213	145200	640434300	41500	41500	41500	41500	10
233	20250213	145100	640019300	41450	41450	41450	41450	70
234	20250213	145000	637117800	41450	41450	41450	41450	100
235	20250213	144900	632972800	41550	41550	41550	41550	2
236	20250213	144800	632889700	41450	41450	41450	41450	0
237	20250213	144700	632889700	41450	41450	41450	41450	0
238	20250213	144600	632889700	41450	41450	41450	41450	0
239	20250213	144500	632889700	41450	41450	41450	41450	26
240	20250213	144400	631812000	41450	41450	41450	41450	0
241	20250213	144300	631812000	41450	41450	41450	41450	0
242	20250213	144200	631812000	41450	41450	41450	41450	0
243	20250213	144100	631812000	41450	41450	41450	41450	259
244	20250213	144000	621076450	41450	41450	41450	41450	19
245	20250213	143900	620288900	41550	41550	41550	41550	0
246	20250213	143800	620288900	41550	41550	41550	41550	0
247	20250213	143700	620288900	41550	41550	41550	41550	165
248	20250213	143600	613433150	41500	41500	41500	41500	260
249	20250213	143500	602643150	41500	41500	41500	41500	80
250	20250213	143400	599323150	41500	41500	41500	41500	172
251	20250213	143300	592185150	41500	41500	41500	41500	1
252	20250213	143200	592143650	41450	41450	41450	41450	20
253	20250213	143100	591314650	41450	41400	41450	41400	103
254	20250213	143000	587045350	41450	41450	41450	41450	0
255	20250213	142900	587045350	41450	41450	41450	41450	0
256	20250213	142800	587045350	41450	41450	41450	41450	40
257	20250213	142700	585387350	41450	41450	41450	41450	0
258	20250213	142600	585387350	41450	41450	41450	41450	0
259	20250213	142500	585387350	41450	41450	41450	41450	28
260	20250213	142400	584226750	41500	41500	41500	41500	43
261	20250213	142300	582442250	41500	41400	41500	41400	1478
262	20250213	142200	521249350	41350	41350	41350	41350	289
263	20250213	142100	509299200	41350	41300	41350	41300	101
264	20250213	142000	505123350	41250	41250	41250	41250	1
265	20250213	141900	505082100	41250	41250	41250	41250	25
266	20250213	141800	504050850	41250	41250	41250	41250	105
267	20250213	141700	499719600	41250	41250	41250	41250	0
268	20250213	141600	499719600	41250	41250	41250	41250	0
269	20250213	141500	499719600	41250	41300	41300	41250	25
270	20250213	141400	498687950	41300	41300	41300	41300	2
271	20250213	141300	498605350	41400	41400	41400	41400	0
272	20250213	141200	498605350	41400	41400	41400	41400	0
273	20250213	141100	498605350	41400	41400	41400	41400	0
274	20250213	141000	498605350	41400	41400	41400	41400	0
275	20250213	140900	498605350	41400	41350	41400	41350	107
276	20250213	140800	494180850	41350	41350	41350	41350	0
277	20250213	140700	494180850	41350	41300	41350	41300	145
278	20250213	140600	488185150	41300	41250	41300	41250	321
279	20250213	140500	474938000	41200	41200	41200	41200	0
280	20250213	140400	474938000	41200	41200	41200	41200	539
281	20250213	140300	452731200	41150	41100	41150	41100	97
282	20250213	140200	448739700	41050	41050	41050	41050	0
283	20250213	140100	448739700	41050	41050	41050	41050	1
284	20250213	140000	448698650	41050	41050	41050	41050	0
285	20250213	135900	448698650	41050	41050	41050	41050	29
286	20250213	135800	447508200	41050	41050	41050	41050	0
287	20250213	135700	447508200	41050	41050	41050	41050	0
288	20250213	135600	447508200	41050	41050	41050	41050	0
289	20250213	135500	447508200	41050	41050	41050	41050	0
290	20250213	135400	447508200	41050	41050	41050	41050	0
291	20250213	135300	447508200	41050	41050	41050	41050	0
292	20250213	135200	447508200	41050	41050	41050	41050	7
293	20250213	135100	447220850	41050	41050	41050	41050	0
294	20250213	135000	447220850	41050	41050	41050	41050	18
295	20250213	134900	446481950	41050	41050	41050	41050	0
296	20250213	134800	446481950	41050	41050	41050	41050	1
297	20250213	134700	446440900	41050	41050	41050	41050	105
298	20250213	134600	442130650	41150	41150	41150	41150	0
299	20250213	134500	442130650	41150	41150	41150	41150	0
300	20250213	134400	442130650	41150	41150	41150	41150	0
301	20250213	134300	442130650	41150	41150	41150	41150	0
302	20250213	134200	442130650	41150	41150	41150	41150	0
303	20250213	134100	442130650	41150	41150	41150	41150	0
304	20250213	134000	442130650	41150	41150	41150	41150	0
305	20250213	133900	442130650	41150	41150	41150	41150	0
306	20250213	133800	442130650	41150	41050	41150	41050	73
307	20250213	133700	439131700	41050	41050	41050	41050	0
308	20250213	133600	439131700	41050	41050	41050	41050	50
309	20250213	133500	437079200	41000	41000	41000	41000	0
310	20250213	133400	437079200	41000	41000	41000	41000	0
311	20250213	133300	437079200	41000	41000	41000	41000	0
312	20250213	133200	437079200	41000	41000	41000	41000	0
313	20250213	133100	437079200	41000	41000	41000	41000	0
314	20250213	133000	437079200	41000	41000	41000	41000	0
315	20250213	132900	437079200	41000	41100	41100	41000	2
316	20250213	132800	436997100	41150	41150	41150	41150	1
317	20250213	132700	436955950	41150	41150	41150	41150	0
318	20250213	132600	436955950	41150	41000	41150	41000	2
319	20250213	132500	436873800	41000	41050	41050	41000	80
320	20250213	132400	433593300	41150	41150	41150	41150	0
321	20250213	132300	433593300	41150	41150	41150	41150	0
322	20250213	132200	433593300	41150	41150	41150	41150	0
323	20250213	132100	433593300	41150	41150	41150	41150	5
324	20250213	132000	433387550	41000	41000	41000	41000	0
325	20250213	131900	433387550	41000	41000	41000	41000	0
326	20250213	131800	433387550	41000	41000	41000	41000	0
327	20250213	131700	433387550	41000	41100	41100	41000	3
328	20250213	131600	433264350	41100	41100	41100	41100	0
329	20250213	131500	433264350	41100	41100	41100	41100	0
330	20250213	131400	433264350	41100	41100	41100	41100	0
331	20250213	131300	433264350	41100	41100	41100	41100	0
332	20250213	131200	433264350	41100	41100	41100	41100	0
333	20250213	131100	433264350	41100	41100	41100	41100	30
334	20250213	131000	432031350	41100	41100	41100	41100	1
335	20250213	130900	431990250	40950	40950	40950	40950	0
336	20250213	130800	431990250	40950	40950	40950	40950	0
337	20250213	130700	431990250	40950	40950	40950	40950	0
338	20250213	130600	431990250	40950	40950	40950	40950	0
339	20250213	130500	431990250	40950	40950	40950	40950	0
340	20250213	130400	431990250	40950	40950	40950	40950	0
341	20250213	130300	431990250	40950	40950	40950	40950	20
342	20250213	130200	431171250	40950	40950	40950	40950	0
343	20250213	130100	431171250	40950	40950	40950	40950	0
344	20250213	130000	431171250	40950	40950	40950	40950	0
345	20250213	125900	431171250	40950	40950	40950	40950	0
346	20250213	125800	431171250	40950	40950	40950	40950	14
347	20250213	125700	430597950	40950	40950	40950	40950	61
348	20250213	125600	428100000	40950	41000	41000	40950	619
349	20250213	125500	402745850	41000	41000	41000	41000	0
350	20250213	125400	402745850	41000	41000	41000	41000	3
351	20250213	125300	402622850	41000	41000	41000	41000	1
352	20250213	125200	402581850	41100	41100	41100	41100	0
353	20250213	125100	402581850	41100	41100	41100	41100	0
354	20250213	125000	402581850	41100	41100	41100	41100	0
355	20250213	124900	402581850	41100	41100	41100	41100	10
356	20250213	124800	402170850	41100	41100	41100	41100	3
357	20250213	124700	402047550	41100	41100	41100	41100	1
358	20250213	124600	402006450	41100	41100	41100	41100	1
359	20250213	124500	401965350	41100	41100	41100	41100	20
360	20250213	124400	401143350	40950	40950	40950	40950	0
361	20250213	124300	401143350	40950	40950	40950	40950	0
362	20250213	124200	401143350	40950	40950	40950	40950	0
363	20250213	124100	401143350	40950	40950	40950	40950	0
364	20250213	124000	401143350	40950	40950	40950	40950	0
365	20250213	123900	401143350	40950	40950	40950	40950	0
366	20250213	123800	401143350	40950	40950	40950	40950	1
367	20250213	123700	401102400	40950	40950	40950	40950	0
368	20250213	123600	401102400	40950	40950	40950	40950	0
369	20250213	123500	401102400	40950	40950	40950	40950	0
370	20250213	123400	401102400	40950	41100	41100	40950	26
371	20250213	123300	400036050	41100	41100	41100	41100	1
372	20250213	123200	399994950	41000	41000	41000	41000	0
373	20250213	123100	399994950	41000	41000	41000	41000	0
374	20250213	123000	399994950	41000	41000	41000	41000	0
375	20250213	122900	399994950	41000	41000	41000	41000	0
376	20250213	122800	399994950	41000	41000	41000	41000	5
377	20250213	122700	399789950	41050	41050	41050	41050	0
378	20250213	122600	399789950	41050	41050	41050	41050	0
379	20250213	122500	399789950	41050	41050	41050	41050	0
380	20250213	122400	399789950	41050	41100	41100	41050	30
381	20250213	122300	398557000	41200	41200	41200	41200	0
382	20250213	122200	398557000	41200	41200	41200	41200	0
383	20250213	122100	398557000	41200	41200	41200	41200	0
384	20250213	122000	398557000	41200	41200	41200	41200	0
385	20250213	121900	398557000	41200	41200	41200	41200	0
386	20250213	121800	398557000	41200	41200	41200	41200	0
387	20250213	121700	398557000	41200	41100	41200	41050	101
388	20250213	121600	394408200	41100	41100	41100	41100	2
389	20250213	121500	394326000	41100	41100	41100	41100	1
390	20250213	121400	394284900	41150	41150	41150	41150	16
391	20250213	121300	393626500	41000	41000	41000	41000	0
392	20250213	121200	393626500	41000	41000	41000	41000	0
393	20250213	121100	393626500	41000	41000	41000	41000	0
394	20250213	121000	393626500	41000	41000	41000	41000	0
395	20250213	120900	393626500	41000	41000	41000	41000	0
396	20250213	120800	393626500	41000	41000	41000	41000	0
397	20250213	120700	393626500	41000	41000	41000	41000	0
398	20250213	120600	393626500	41000	41000	41000	41000	0
399	20250213	120500	393626500	41000	41000	41000	41000	4
400	20250213	120400	393462500	41000	41000	41000	41000	400
401	20250213	120300	377062500	41000	41150	41150	41000	2
402	20250213	120200	376980350	41150	41150	41150	41150	1826
403	20250213	120100	301840450	41150	41150	41150	41150	0
404	20250213	120000	301840450	41150	41150	41150	41150	0
405	20250213	115900	301840450	41150	41150	41150	41150	0
406	20250213	115800	301840450	41150	41150	41150	41150	0
407	20250213	115700	301840450	41150	41150	41150	41150	0
408	20250213	115600	301840450	41150	41150	41150	41150	0
409	20250213	115500	301840450	41150	41150	41150	41150	0
410	20250213	115400	301840450	41150	41150	41150	41150	0
411	20250213	115300	301840450	41150	41150	41150	41150	150
412	20250213	115200	295667950	41150	41150	41150	41150	0
413	20250213	115100	295667950	41150	41150	41150	41150	0
414	20250213	115000	295667950	41150	41150	41150	41150	25
415	20250213	114900	294639200	41150	41150	41150	41150	0
416	20250213	114800	294639200	41150	41150	41150	41150	0
417	20250213	114700	294639200	41150	41150	41150	41150	0
418	20250213	114600	294639200	41150	41150	41150	41150	0
419	20250213	114500	294639200	41150	41150	41150	41150	1
420	20250213	114400	294598050	40950	40950	40950	40950	0
421	20250213	114300	294598050	40950	40950	40950	40950	0
422	20250213	114200	294598050	40950	40950	40950	40950	0
423	20250213	114100	294598050	40950	40950	40950	40950	86
424	20250213	114000	291076350	40950	40950	40950	40950	0
425	20250213	113900	291076350	40950	40950	40950	40950	0
426	20250213	113800	291076350	40950	41050	41100	40950	406
427	20250213	113700	274395450	40900	40900	40900	40900	0
428	20250213	113600	274395450	40900	40900	40900	40900	0
429	20250213	113500	274395450	40900	40900	40900	40900	100
430	20250213	113400	270305450	40900	40900	40900	40900	0
431	20250213	113300	270305450	40900	40950	40950	40900	474
432	20250213	113200	250903750	41000	41000	41000	41000	0
433	20250213	113100	250903750	41000	41000	41000	41000	191
434	20250213	113000	243072750	41000	41000	41000	41000	0
435	20250213	112900	243072750	41000	41000	41000	41000	0
436	20250213	112800	243072750	41000	41000	41000	41000	0
437	20250213	112700	243072750	41000	41000	41000	41000	1
438	20250213	112600	243031750	40950	40950	40950	40950	2
439	20250213	112500	242949850	40950	40950	40950	40950	0
440	20250213	112400	242949850	40950	40950	40950	40950	0
441	20250213	112300	242949850	40950	40950	40950	40950	0
442	20250213	112200	242949850	40950	40950	40950	40950	8
443	20250213	112100	242622250	40950	40950	40950	40950	5
444	20250213	112000	242417500	41000	41000	41000	41000	0
445	20250213	111900	242417500	41000	41000	41000	41000	0
446	20250213	111800	242417500	41000	41000	41000	41000	0
447	20250213	111700	242417500	41000	41000	41000	41000	0
448	20250213	111600	242417500	41000	41000	41000	41000	0
449	20250213	111500	242417500	41000	41000	41000	41000	30
450	20250213	111400	241187500	41000	41000	41000	41000	0
451	20250213	111300	241187500	41000	41000	41000	41000	110
452	20250213	111200	236677500	41000	41000	41000	41000	142
453	20250213	111100	230855500	41000	41000	41000	41000	141
454	20250213	111000	225074500	41000	41000	41000	41000	0
455	20250213	110900	225074500	41000	41000	41000	41000	4
456	20250213	110800	224910500	41000	41000	41000	41000	31
457	20250213	110700	223639500	40950	40950	40950	40950	0
458	20250213	110600	223639500	40950	40950	40950	40950	0
459	20250213	110500	223639500	40950	40950	40950	40950	7
460	20250213	110400	223352850	41000	41000	41000	41000	0
461	20250213	110300	223352850	41000	41000	41000	41000	0
462	20250213	110200	223352850	41000	41000	41000	41000	4
463	20250213	110100	223188850	41000	41000	41000	41000	1
464	20250213	110000	223147850	41050	41000	41050	41000	31
465	20250213	105900	221875600	41000	41000	41000	41000	92
466	20250213	105800	218103600	41150	41150	41150	41150	0
467	20250213	105700	218103600	41150	41150	41150	41150	0
468	20250213	105600	218103600	41150	41150	41150	41150	0
469	20250213	105500	218103600	41150	41150	41150	41150	48
470	20250213	105400	216128400	41150	41150	41150	41150	0
471	20250213	105300	216128400	41150	41150	41150	41150	1
472	20250213	105200	216087250	41000	41000	41000	41000	1
473	20250213	105100	216046250	41100	41100	41100	41100	0
474	20250213	105000	216046250	41100	41100	41100	41100	0
475	20250213	104900	216046250	41100	41100	41100	41100	91
476	20250213	104800	212306150	41100	41100	41100	41100	1
477	20250213	104700	212265050	41000	41000	41000	41000	0
478	20250213	104600	212265050	41000	41000	41000	41000	0
479	20250213	104500	212265050	41000	41000	41000	41000	0
480	20250213	104400	212265050	41000	41000	41000	41000	0
481	20250213	104300	212265050	41000	41000	41000	41000	0
482	20250213	104200	212265050	41000	41000	41000	41000	0
483	20250213	104100	212265050	41000	41000	41000	41000	9
484	20250213	104000	211896050	41000	41000	41000	41000	10
485	20250213	103900	211486050	41000	41000	41000	41000	2
486	20250213	103800	211404050	41000	41000	41000	41000	2
487	20250213	103700	211322050	40950	40950	40950	40950	19
488	20250213	103600	210544000	40950	40950	40950	40950	1
489	20250213	103500	210503050	40950	40950	40950	40950	224
490	20250213	103400	201330250	40950	40950	40950	40950	0
491	20250213	103300	201330250	40950	40950	40950	40950	24
492	20250213	103200	200347450	41000	41000	41000	41000	0
493	20250213	103100	200347450	41000	41000	41000	41000	0
494	20250213	103000	200347450	41000	41000	41000	41000	10
495	20250213	102900	199937450	41000	41000	41000	40950	134
496	20250213	102800	194444000	41000	41000	41000	41000	100
497	20250213	102700	190344000	41050	41050	41050	41050	0
498	20250213	102600	190344000	41050	41050	41050	41050	0
499	20250213	102500	190344000	41050	41000	41050	41000	93
500	20250213	102400	186528800	41050	41050	41050	41050	18
501	20250213	102300	185789900	41050	41050	41050	41000	167
502	20250213	102200	178935100	41050	41050	41050	41050	4
503	20250213	102100	178770900	41050	41150	41150	41050	3
504	20250213	102000	178647650	41000	41000	41000	41000	0
505	20250213	101900	178647650	41000	41000	41000	41000	96
506	20250213	101800	174711650	41000	41000	41000	41000	50
507	20250213	101700	172661650	41150	41150	41150	41150	0
508	20250213	101600	172661650	41150	41150	41150	41150	7
509	20250213	101500	172373600	41150	41150	41150	41150	2
510	20250213	101400	172291300	41150	41150	41150	41150	1
511	20250213	101300	172250150	41200	41200	41200	41200	0
512	20250213	101200	172250150	41200	41200	41200	41200	0
513	20250213	101100	172250150	41200	41200	41200	41200	0
514	20250213	101000	172250150	41200	41200	41200	41200	1
515	20250213	100900	172208950	41250	41250	41250	41250	0
516	20250213	100800	172208950	41250	41200	41250	41200	3
517	20250213	100700	172085300	41250	41250	41250	41250	0
518	20250213	100600	172085300	41250	41250	41250	41250	0
519	20250213	100500	172085300	41250	41250	41250	41250	0
520	20250213	100400	172085300	41250	41250	41250	41250	1
521	20250213	100300	172044050	41000	41000	41000	41000	0
522	20250213	100200	172044050	41000	41000	41000	41000	35
523	20250213	100100	170609050	41200	41200	41200	41200	0
524	20250213	100000	170609050	41200	41200	41200	41200	0
525	20250213	095900	170609050	41200	41200	41200	41200	500
526	20250213	095800	150009050	41000	41000	41000	41000	30
527	20250213	095700	148779050	41000	41000	41000	41000	170
528	20250213	095600	141809050	41000	41000	41000	41000	1
529	20250213	095500	141768050	40950	41000	41000	40950	12
530	20250213	095400	141276600	41000	41000	41000	41000	0
531	20250213	095300	141276600	41000	41000	41000	41000	14
532	20250213	095200	140702600	41000	41000	41000	41000	4
533	20250213	095100	140538600	41000	41000	41000	41000	3
534	20250213	095000	140415600	41200	41200	41200	41200	4
535	20250213	094900	140250800	41250	41250	41250	41250	0
536	20250213	094800	140250800	41250	41250	41250	41250	1
537	20250213	094700	140209550	41000	41000	41000	41000	450
538	20250213	094600	121759550	41200	41200	41200	41200	0
539	20250213	094500	121759550	41200	41000	41200	41000	26
540	20250213	094400	120693350	41000	41100	41100	41000	4
541	20250213	094300	120529050	41100	41100	41100	41100	22
542	20250213	094200	119624850	41300	41300	41300	41300	0
543	20250213	094100	119624850	41300	41250	41300	41250	61
544	20250213	094000	117106350	41250	41250	41250	41250	0
545	20250213	093900	117106350	41250	41150	41250	41050	171
546	20250213	093800	110080600	41150	41150	41150	41150	168
547	20250213	093700	103167400	41200	41150	41200	41150	261
548	20250213	093600	92418750	41050	41050	41050	41050	50
549	20250213	093500	90366250	41050	41050	41150	41050	81
550	20250213	093400	87041100	41150	41150	41150	41150	0
551	20250213	093300	87041100	41150	41150	41150	41150	2
552	20250213	093200	86958800	41150	41150	41150	41150	0
553	20250213	093100	86958800	41150	41150	41150	41150	0
554	20250213	093000	86958800	41150	41150	41150	41150	1
555	20250213	092900	86917650	40900	40900	40900	40900	3
556	20250213	092800	86794950	40850	40950	40950	40850	194
557	20250213	092700	78865100	40950	40950	40950	40950	12
558	20250213	092600	78373700	41000	41000	41000	41000	55
559	20250213	092500	76118700	41300	41300	41300	41300	0
560	20250213	092400	76118700	41300	41300	41300	41300	0
561	20250213	092300	76118700	41300	41300	41300	41300	1
562	20250213	092200	76077400	41150	41150	41150	41050	84
563	20250213	092100	72621200	41050	41100	41100	41050	224
564	20250213	092000	63415700	41150	41150	41150	41150	0
565	20250213	091900	63415700	41150	41150	41150	41150	10
566	20250213	091800	63004200	41150	41200	41200	41150	102
567	20250213	091700	58806850	41200	41150	41200	41150	20
568	20250213	091600	57983800	41400	41400	41400	41400	0
569	20250213	091500	57983800	41400	41350	41400	41350	63
570	20250213	091400	55376000	41350	41100	41350	41100	2
571	20250213	091300	55293550	41350	41100	41350	41100	10
572	20250213	091200	54882300	41100	41200	41400	41100	206
573	20250213	091100	46405300	41400	41150	41400	41150	23
574	20250213	091000	45458600	41200	41250	41250	41200	57
575	20250213	090900	43108100	41250	41350	41350	41250	90
576	20250213	090800	39391200	41400	41400	41400	41400	0
577	20250213	090700	39391200	41400	41350	41450	41350	41
578	20250213	090600	37693650	41350	41350	41350	41350	2
579	20250213	090500	37610950	41350	41350	41350	41350	0
580	20250213	090400	37610950	41350	41350	41350	41350	1
581	20250213	090300	37569600	41350	41400	41400	41350	251
582	20250213	090200	27178250	41650	41650	41650	41650	2
583	20250213	090100	27094950	41650	41500	41650	41500	509
584	20250213	090000	5918850	41250	41400	41400	41250	142