KissMeData/003350/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184000	2141453550	43900	43900	43900	43900	1027
3	20250213	183900	2141453550	43900	43900	43900	43900	0
4	20250213	183800	2141453550	43900	43900	43900	43900	0
5	20250213	183700	2141453550	43900	43900	43900	43900	0
6	20250213	183600	2141453550	43900	43900	43900	43900	0
7	20250213	183500	2141453550	43900	43900	43900	43900	0
8	20250213	183400	2141453550	43900	43900	43900	43900	0
9	20250213	183300	2141453550	43900	43900	43900	43900	0
10	20250213	183200	2141453550	43900	43900	43900	43900	0
11	20250213	183100	2141453550	43900	43900	43900	43900	0
12	20250213	183000	2141453550	43900	43900	43900	43900	0
13	20250213	182900	2141453550	43900	43900	43900	43900	0
14	20250213	182800	2141453550	43900	43900	43900	43900	0
15	20250213	182700	2141453550	43900	43900	43900	43900	0
16	20250213	182600	2141453550	43900	43900	43900	43900	0
17	20250213	182500	2141453550	43900	43900	43900	43900	0
18	20250213	182400	2141453550	43900	43900	43900	43900	0
19	20250213	182300	2141453550	43900	43900	43900	43900	0
20	20250213	182200	2141453550	43900	43900	43900	43900	0
21	20250213	182100	2141453550	43900	43900	43900	43900	0
22	20250213	182000	2141453550	43900	43900	43900	43900	0
23	20250213	181900	2141453550	43900	43900	43900	43900	0
24	20250213	181800	2141453550	43900	43900	43900	43900	0
25	20250213	181700	2141453550	43900	43900	43900	43900	0
26	20250213	181600	2141453550	43900	43900	43900	43900	0
27	20250213	181500	2141453550	43900	43900	43900	43900	0
28	20250213	181400	2141453550	43900	43900	43900	43900	0
29	20250213	181300	2141453550	43900	43900	43900	43900	0
30	20250213	181200	2141453550	43900	43900	43900	43900	0
31	20250213	181100	2141453550	43900	43900	43900	43900	0
32	20250213	181000	2141453550	43900	43900	43900	43900	1027
33	20250213	180900	2141453550	43900	43900	43900	43900	0
34	20250213	180800	2141453550	43900	43900	43900	43900	0
35	20250213	180700	2141453550	43900	43900	43900	43900	0
36	20250213	180600	2141453550	43900	43900	43900	43900	0
37	20250213	180500	2141453550	43900	43900	43900	43900	0
38	20250213	180400	2141453550	43900	43900	43900	43900	0
39	20250213	180300	2141453550	43900	43900	43900	43900	0
40	20250213	180200	2141453550	43900	43900	43900	43900	0
41	20250213	180100	2141453550	43900	43900	43900	43900	0
42	20250213	180000	2141453550	43900	43900	43900	43900	0
43	20250213	175900	2141453550	43900	43900	43900	43900	0
44	20250213	175800	2141453550	43900	43900	43900	43900	0
45	20250213	175700	2141453550	43900	43900	43900	43900	0
46	20250213	175600	2141453550	43900	43900	43900	43900	0
47	20250213	175500	2141453550	43900	43900	43900	43900	0
48	20250213	175400	2141453550	43900	43900	43900	43900	0
49	20250213	175300	2141453550	43900	43900	43900	43900	0
50	20250213	175200	2141453550	43900	43900	43900	43900	0
51	20250213	175100	2141453550	43900	43900	43900	43900	0
52	20250213	175000	2141453550	43900	43900	43900	43900	0
53	20250213	174900	2141453550	43900	43900	43900	43900	0
54	20250213	174800	2141453550	43900	43900	43900	43900	0
55	20250213	174700	2141453550	43900	43900	43900	43900	0
56	20250213	174600	2141453550	43900	43900	43900	43900	0
57	20250213	174500	2141453550	43900	43900	43900	43900	0
58	20250213	174400	2141453550	43900	43900	43900	43900	0
59	20250213	174300	2141453550	43900	43900	43900	43900	0
60	20250213	174200	2141453550	43900	43900	43900	43900	0
61	20250213	174100	2141453550	43900	43900	43900	43900	0
62	20250213	174000	2141453550	43900	43900	43900	43900	1027
63	20250213	173900	2141453550	43900	43900	43900	43900	0
64	20250213	173800	2141453550	43900	43900	43900	43900	0
65	20250213	173700	2141453550	43900	43900	43900	43900	0
66	20250213	173600	2141453550	43900	43900	43900	43900	0
67	20250213	173500	2141453550	43900	43900	43900	43900	0
68	20250213	173400	2141453550	43900	43900	43900	43900	0
69	20250213	173300	2141453550	43900	43900	43900	43900	0
70	20250213	173200	2141453550	43900	43900	43900	43900	0
71	20250213	173100	2141453550	43900	43900	43900	43900	0
72	20250213	173000	2141453550	43900	43900	43900	43900	0
73	20250213	172900	2141453550	43900	43900	43900	43900	0
74	20250213	172800	2141453550	43900	43900	43900	43900	0
75	20250213	172700	2141453550	43900	43900	43900	43900	0
76	20250213	172600	2141453550	43900	43900	43900	43900	0
77	20250213	172500	2141453550	43900	43900	43900	43900	0
78	20250213	172400	2141453550	43900	43900	43900	43900	0
79	20250213	172300	2141453550	43900	43900	43900	43900	0
80	20250213	172200	2141453550	43900	43900	43900	43900	0
81	20250213	172100	2141453550	43900	43900	43900	43900	0
82	20250213	172000	2141453550	43900	43900	43900	43900	0
83	20250213	171900	2141453550	43900	43900	43900	43900	0
84	20250213	171800	2141453550	43900	43900	43900	43900	0
85	20250213	171700	2141453550	43900	43900	43900	43900	0
86	20250213	171600	2141453550	43900	43900	43900	43900	0
87	20250213	171500	2141453550	43900	43900	43900	43900	0
88	20250213	171400	2141453550	43900	43900	43900	43900	0
89	20250213	171300	2141453550	43900	43900	43900	43900	0
90	20250213	171200	2141453550	43900	43900	43900	43900	0
91	20250213	171100	2141453550	43900	43900	43900	43900	0
92	20250213	171000	2141453550	43900	43900	43900	43900	1027
93	20250213	170900	2141453550	43900	43900	43900	43900	0
94	20250213	170800	2141453550	43900	43900	43900	43900	0
95	20250213	170700	2141453550	43900	43900	43900	43900	0
96	20250213	170600	2141453550	43900	43900	43900	43900	0
97	20250213	170500	2141453550	43900	43900	43900	43900	0
98	20250213	170400	2141453550	43900	43900	43900	43900	0
99	20250213	170300	2141453550	43900	43900	43900	43900	0
100	20250213	170200	2141453550	43900	43900	43900	43900	0
101	20250213	170100	2141453550	43900	43900	43900	43900	0
102	20250213	170000	2141453550	43900	43900	43900	43900	0
103	20250213	165900	2141453550	43900	43900	43900	43900	0
104	20250213	165800	2141453550	43900	43900	43900	43900	0
105	20250213	165700	2141453550	43900	43900	43900	43900	0
106	20250213	165600	2141453550	43900	43900	43900	43900	0
107	20250213	165500	2141453550	43900	43900	43900	43900	0
108	20250213	165400	2141453550	43900	43900	43900	43900	0
109	20250213	165300	2141453550	43900	43900	43900	43900	0
110	20250213	165200	2141453550	43900	43900	43900	43900	0
111	20250213	165100	2141453550	43900	43900	43900	43900	0
112	20250213	165000	2141453550	43900	43900	43900	43900	0
113	20250213	164900	2141453550	43900	43900	43900	43900	0
114	20250213	164800	2141453550	43900	43900	43900	43900	0
115	20250213	164700	2141453550	43900	43900	43900	43900	0
116	20250213	164600	2141453550	43900	43900	43900	43900	0
117	20250213	164500	2141453550	43900	43900	43900	43900	0
118	20250213	164400	2141453550	43900	43900	43900	43900	0
119	20250213	164300	2141453550	43900	43900	43900	43900	0
120	20250213	164200	2141453550	43900	43900	43900	43900	0
121	20250213	164100	2141453550	43900	43900	43900	43900	0
122	20250213	164000	2141453550	43900	43900	43900	43900	1027
123	20250213	163900	2141453550	43900	43900	43900	43900	0
124	20250213	163800	2141453550	43900	43900	43900	43900	0
125	20250213	163700	2141453550	43900	43900	43900	43900	0
126	20250213	163600	2141453550	43900	43900	43900	43900	0
127	20250213	163500	2141453550	43900	43900	43900	43900	0
128	20250213	163400	2141453550	43900	43900	43900	43900	0
129	20250213	163300	2141453550	43900	43900	43900	43900	0
130	20250213	163200	2141453550	43900	43900	43900	43900	0
131	20250213	163100	2141453550	43900	43900	43900	43900	0
132	20250213	163000	2141453550	43900	43900	43900	43900	0
133	20250213	162900	2141453550	43900	43900	43900	43900	0
134	20250213	162800	2141453550	43900	43900	43900	43900	0
135	20250213	162700	2141453550	43900	43900	43900	43900	0
136	20250213	162600	2141453550	43900	43900	43900	43900	0
137	20250213	162500	2141453550	43900	43900	43900	43900	0
138	20250213	162400	2141453550	43900	43900	43900	43900	0
139	20250213	162300	2141453550	43900	43900	43900	43900	0
140	20250213	162200	2141453550	43900	43900	43900	43900	0
141	20250213	162100	2141453550	43900	43900	43900	43900	0
142	20250213	162000	2141453550	43900	43900	43900	43900	0
143	20250213	161900	2141453550	43900	43900	43900	43900	0
144	20250213	161800	2141453550	43900	43900	43900	43900	0
145	20250213	161700	2141453550	43900	43900	43900	43900	0
146	20250213	161600	2141453550	43900	43900	43900	43900	0
147	20250213	161500	2141453550	43900	43900	43900	43900	0
148	20250213	161400	2141453550	43900	43900	43900	43900	0
149	20250213	161300	2141453550	43900	43900	43900	43900	0
150	20250213	161200	2141453550	43900	43900	43900	43900	0
151	20250213	161100	2141453550	43900	43900	43900	43900	0
152	20250213	161000	2141453550	43900	43900	43900	43900	1027
153	20250213	160900	2141453550	43900	43900	43900	43900	0
154	20250213	160800	2141453550	43900	43900	43900	43900	0
155	20250213	160700	2141453550	43900	43900	43900	43900	0
156	20250213	160600	2141453550	43900	43900	43900	43900	0
157	20250213	160500	2141453550	43900	43900	43900	43900	0
158	20250213	160400	2141453550	43900	43900	43900	43900	0
159	20250213	160300	2141453550	43900	43900	43900	43900	0
160	20250213	160200	2141453550	43900	43900	43900	43900	0
161	20250213	160100	2141453550	43900	43900	43900	43900	0
162	20250213	160000	2141453550	43900	43900	43900	43900	0
163	20250213	155900	2141453550	43900	43900	43900	43900	0
164	20250213	155800	2141453550	43900	43900	43900	43900	0
165	20250213	155700	2141453550	43900	43900	43900	43900	0
166	20250213	155600	2141453550	43900	43900	43900	43900	0
167	20250213	155500	2141453550	43900	43900	43900	43900	0
168	20250213	155400	2141453550	43900	43900	43900	43900	0
169	20250213	155300	2141453550	43900	43900	43900	43900	0
170	20250213	155200	2141453550	43900	43900	43900	43900	0
171	20250213	155100	2141453550	43900	43900	43900	43900	0
172	20250213	155000	2141453550	43900	43900	43900	43900	0
173	20250213	154900	2141453550	43900	43900	43900	43900	0
174	20250213	154800	2141453550	43900	43900	43900	43900	0
175	20250213	154700	2141453550	43900	43900	43900	43900	0
176	20250213	154600	2141453550	43900	43900	43900	43900	0
177	20250213	154500	2141453550	43900	43900	43900	43900	0
178	20250213	154400	2141453550	43900	43900	43900	43900	0
179	20250213	154300	2141453550	43900	43900	43900	43900	0
180	20250213	154200	2141453550	43900	43900	43900	43900	0
181	20250213	154100	2141453550	43900	43900	43900	43900	0
182	20250213	154000	2141453550	43900	43900	43900	43900	1027
183	20250213	153900	2141453550	43900	43900	43900	43900	0
184	20250213	153800	2141453550	43900	43900	43900	43900	0
185	20250213	153700	2141453550	43900	43900	43900	43900	0
186	20250213	153600	2141453550	43900	43900	43900	43900	0
187	20250213	153500	2141453550	43900	43900	43900	43900	0
188	20250213	153400	2141453550	43900	43900	43900	43900	0
189	20250213	153300	2141453550	43900	43900	43900	43900	0
190	20250213	153200	2141453550	43900	43900	43900	43900	0
191	20250213	153100	2141453550	43900	43900	43900	43900	0
192	20250213	153000	2141453550	43900	43900	43900	43900	1027
193	20250213	152900	2096368250	43900	43900	43900	43900	0
194	20250213	152800	2096368250	43900	43900	43900	43900	0
195	20250213	152700	2096368250	43900	43900	43900	43900	0
196	20250213	152600	2096368250	43900	43900	43900	43900	0
197	20250213	152500	2096368250	43900	43900	43900	43900	0
198	20250213	152400	2096368250	43900	43900	43900	43900	0
199	20250213	152300	2096368250	43900	43900	43900	43900	0
200	20250213	152200	2096368250	43900	43900	43900	43900	0
201	20250213	152100	2096368250	43900	43900	43900	43900	0
202	20250213	152000	2096368250	43900	43900	43900	43900	0
203	20250213	151900	2096368250	43900	43900	43900	43900	162
204	20250213	151800	2089256450	43900	43800	43900	43800	370
205	20250213	151700	2073028400	43800	43800	43850	43800	204
206	20250213	151600	2064084900	43800	43800	43800	43800	5
207	20250213	151500	2063865900	43800	43800	43800	43800	2
208	20250213	151400	2063778300	43800	43800	43800	43800	35
209	20250213	151300	2062245300	43800	43850	43850	43800	50
210	20250213	151200	2060053300	43850	43900	43900	43850	39
211	20250213	151100	2058341250	43950	43950	43950	43850	39
212	20250213	151000	2056627700	43950	43950	43950	43950	132
213	20250213	150900	2050826300	43950	43900	43950	43750	572
214	20250213	150800	2025716700	43900	43800	43900	43700	1546
215	20250213	150700	1957938800	43750	43750	43750	43700	51
216	20250213	150600	1955708700	43850	43800	43850	43650	125
217	20250213	150500	1950232100	43600	43800	43800	43600	210
218	20250213	150400	1941036700	43800	43500	43800	43500	48
219	20250213	150300	1938940650	43700	43500	43700	43500	158
220	20250213	150200	1932037250	43500	43650	43650	43500	11
221	20250213	150100	1931557550	43450	43600	43600	43450	10
222	20250213	150000	1931122450	43450	43450	43550	43400	77
223	20250213	145900	1927771650	43450	43450	43450	43450	46
224	20250213	145800	1925772950	43400	43400	43400	43400	7
225	20250213	145700	1925469150	43400	43400	43400	43400	22
226	20250213	145600	1924514350	43400	43400	43400	43400	6
227	20250213	145500	1924253950	43400	43400	43400	43400	3
228	20250213	145400	1924123750	43400	43400	43400	43400	3
229	20250213	145300	1923993550	43350	43350	43350	43350	70
230	20250213	145200	1920959050	43350	43500	43600	43350	1598
231	20250213	145100	1851608050	43600	43450	43600	43450	4
232	20250213	145000	1851434100	43500	43450	43500	43450	55
233	20250213	144900	1849043350	43400	43400	43400	43400	11
234	20250213	144800	1848565950	43450	43500	43500	43450	26
235	20250213	144700	1847435750	43400	43450	43450	43400	1395
236	20250213	144600	1786823150	43450	43600	43600	43450	115
237	20250213	144500	1781820250	43600	43600	43600	43600	112
238	20250213	144400	1776937050	43600	43600	43600	43600	4
239	20250213	144300	1776762650	43600	43600	43600	43600	1
240	20250213	144200	1776719050	43600	43600	43600	43600	109
241	20250213	144100	1771966650	43600	43700	43700	43600	9
242	20250213	144000	1771573950	43600	43600	43600	43600	94
243	20250213	143900	1767475550	43600	43600	43600	43600	2
244	20250213	143800	1767388350	43600	43600	43600	43600	9
245	20250213	143700	1766995950	43700	43600	43700	43600	61
246	20250213	143600	1764331250	43600	43600	43600	43600	62
247	20250213	143500	1761628050	43600	43600	43600	43600	10
248	20250213	143400	1761192050	43650	43700	43700	43650	3
249	20250213	143300	1761061050	43700	43600	43700	43600	116
250	20250213	143200	1756002950	43700	43600	43700	43600	3
251	20250213	143100	1755872050	43600	43600	43700	43600	30
252	20250213	143000	1754563750	43600	43600	43600	43600	5
253	20250213	142900	1754345750	43600	43600	43600	43600	10
254	20250213	142800	1753909750	43600	43600	43600	43600	7
255	20250213	142700	1753604550	43700	43700	43700	43600	1926
256	20250213	142600	1669487650	43700	43750	43750	43700	14
257	20250213	142500	1668875550	43700	43750	43750	43700	2
258	20250213	142400	1668788100	43800	43700	43800	43700	18
259	20250213	142300	1668000800	43700	43700	43700	43700	5
260	20250213	142200	1667782300	43700	43700	43700	43700	3
261	20250213	142100	1667651200	43750	43700	43750	43700	25
262	20250213	142000	1666557800	43700	43750	43800	43700	34
263	20250213	141900	1665069300	43800	43750	43800	43750	9
264	20250213	141800	1664675400	43750	43750	43800	43750	20
265	20250213	141700	1663799550	43750	43700	43750	43700	13
266	20250213	141600	1663230950	43700	43750	43750	43700	89
267	20250213	141500	1659339550	43750	43700	43750	43700	11
268	20250213	141400	1658858450	43800	43800	43800	43800	5
269	20250213	141300	1658639450	43700	43700	43750	43700	12
270	20250213	141200	1658114700	43700	43700	43700	43700	12
271	20250213	141100	1657590300	43700	43700	43750	43700	14
272	20250213	141000	1656978000	43700	43700	43700	43700	6
273	20250213	140900	1656715800	43700	43700	43700	43700	27
274	20250213	140800	1655535900	43700	43850	43850	43700	942
275	20250213	140700	1614233700	43850	43900	43900	43850	10
276	20250213	140600	1613794800	43900	43900	43950	43900	142
277	20250213	140500	1607559950	43900	43900	43900	43900	8
278	20250213	140400	1607208750	43850	43900	43950	43850	25
279	20250213	140300	1606111850	43900	43900	43950	43850	19
280	20250213	140200	1605277500	43950	43900	43950	43850	179
281	20250213	140100	1597426600	43900	43850	43900	43850	18
282	20250213	140000	1596636650	43850	43900	43900	43850	10
283	20250213	135900	1596198100	43900	43900	43900	43900	1167
284	20250213	135800	1544966800	43900	44000	44000	43900	105
285	20250213	135700	1540347100	44000	44000	44000	43900	2049
286	20250213	135600	1450357200	44000	44000	44000	44000	21
287	20250213	135500	1449433200	43950	44000	44050	43950	1036
288	20250213	135400	1403836850	44000	44000	44000	44000	20
289	20250213	135300	1402956850	44000	43950	44000	43950	102
290	20250213	135200	1398470150	43950	43800	43950	43800	28
291	20250213	135100	1397240950	43800	43700	43800	43700	6
292	20250213	135000	1396978350	43950	43650	43950	43650	2362
293	20250213	134900	1293357250	43650	43700	43800	43650	93
294	20250213	134800	1289288650	43650	43650	43650	43650	9
295	20250213	134700	1288895800	43650	43650	43650	43650	2
296	20250213	134600	1288808500	43750	43600	43750	43600	104
297	20250213	134500	1284260150	43700	43600	43700	43600	26
298	20250213	134400	1283124600	43600	43600	43600	43600	159
299	20250213	134300	1276192200	43600	43600	43600	43600	1
300	20250213	134200	1276148600	43600	43600	43600	43600	16
301	20250213	134100	1275451000	43550	43550	43550	43500	65
302	20250213	134000	1272621850	43550	43550	43550	43550	10
303	20250213	133900	1272186350	43550	43600	43600	43550	23
304	20250213	133800	1271184300	43600	43600	43600	43600	37
305	20250213	133700	1269571100	43600	43700	43700	43600	241
306	20250213	133600	1259056700	43650	43600	43650	43600	176
307	20250213	133500	1251377350	43600	43600	43600	43600	15
308	20250213	133400	1250723350	43600	43600	43600	43600	44
309	20250213	133300	1248804950	43600	43600	43600	43600	6
310	20250213	133200	1248543350	43600	43600	43600	43600	8
311	20250213	133100	1248194550	43600	43600	43600	43600	14
312	20250213	133000	1247584150	43600	43600	43600	43600	3
313	20250213	132900	1247453350	43600	43600	43600	43600	6
314	20250213	132800	1247191750	43600	43600	43650	43600	64
315	20250213	132700	1244399500	43600	43600	43600	43600	16
316	20250213	132600	1243701900	43650	43600	43650	43600	46
317	20250213	132500	1241694200	43600	43600	43600	43600	0
318	20250213	132400	1241694200	43600	43550	43600	43550	22
319	20250213	132300	1240735650	43550	43550	43550	43550	2
320	20250213	132200	1240648550	43550	43650	43650	43550	20
321	20250213	132100	1239776100	43600	43600	43600	43600	4
322	20250213	132000	1239601700	43550	43550	43600	43550	23
323	20250213	131900	1238599700	43550	43550	43550	43550	4
324	20250213	131800	1238425500	43550	43600	43600	43550	35
325	20250213	131700	1236901000	43550	43550	43550	43550	9
326	20250213	131600	1236509050	43550	43600	43600	43550	78
327	20250213	131500	1233110150	43600	43600	43600	43600	124
328	20250213	131400	1227703750	43600	43650	43650	43600	57
329	20250213	131300	1225215950	43650	43650	43650	43650	12
330	20250213	131200	1224692150	43650	43650	43650	43650	13
331	20250213	131100	1224124700	43650	43650	43650	43650	48
332	20250213	131000	1222029500	43650	43650	43650	43650	2
333	20250213	130900	1221942200	43650	43650	43650	43650	9
334	20250213	130800	1221549350	43700	43650	43700	43650	31
335	20250213	130700	1220194800	43650	43650	43650	43650	28
336	20250213	130600	1218972600	43600	43600	43600	43600	28
337	20250213	130500	1217751800	43600	43600	43600	43600	1
338	20250213	130400	1217708200	43700	43700	43700	43650	630
339	20250213	130300	1190181000	43700	43750	43750	43700	202
340	20250213	130200	1181343900	43750	43750	43750	43750	37
341	20250213	130100	1179725150	43750	43700	43750	43700	112
342	20250213	130000	1174827800	43700	43700	43750	43700	10
343	20250213	125900	1174390750	43750	43800	43800	43750	82
344	20250213	125800	1170802650	43800	43750	43800	43750	19
345	20250213	125700	1169970800	43750	43750	43750	43750	20
346	20250213	125600	1169095800	43750	43750	43750	43750	2
347	20250213	125500	1169008300	43800	43800	43850	43800	70
348	20250213	125400	1165941850	43800	43800	43800	43800	69
349	20250213	125300	1162919650	43800	43850	43850	43800	20
350	20250213	125200	1162043000	43800	43800	43800	43800	12
351	20250213	125100	1161517400	43800	43900	43900	43800	23
352	20250213	125000	1160509600	43900	43850	43900	43700	926
353	20250213	124900	1119904600	43700	43750	43850	43700	550
354	20250213	124800	1095814600	43700	43750	43750	43700	185
355	20250213	124700	1087729100	43700	43700	43750	43700	13
356	20250213	124600	1087160800	43700	43750	43750	43700	94
357	20250213	124500	1083048500	43700	43700	43700	43700	6
358	20250213	124400	1082786300	43750	43700	43750	43650	29
359	20250213	124300	1081518600	43700	43700	43750	43700	186
360	20250213	124200	1073384400	43700	43650	43700	43650	52
361	20250213	124100	1071112100	43650	43650	43650	43650	1
362	20250213	124000	1071068450	43650	43700	43700	43650	110
363	20250213	123900	1066262100	43700	43700	43700	43700	30
364	20250213	123800	1064951100	43700	43750	43750	43650	3
365	20250213	123700	1064820000	43750	43700	43750	43700	104
366	20250213	123600	1060271700	43700	43650	43700	43650	103
367	20250213	123500	1055770950	43650	43700	43700	43650	108
368	20250213	123400	1051056450	43650	43650	43650	43650	7
369	20250213	123300	1050750900	43650	43550	43650	43550	12
370	20250213	123200	1050227200	43650	43600	43650	43600	22
371	20250213	123100	1049267250	43500	43500	43650	43500	138
372	20250213	123000	1043250000	43500	43500	43500	43500	6
373	20250213	122900	1042989000	43500	43500	43550	43500	179
374	20250213	122800	1035195500	43450	43400	43450	43400	16
375	20250213	122700	1034500750	43350	43550	43550	43350	593
376	20250213	122600	1008742650	43500	43450	43500	43450	19
377	20250213	122500	1007916850	43500	43450	43500	43450	33
378	20250213	122400	1006481400	43450	43550	43550	43450	47
379	20250213	122300	1004436700	43500	43500	43500	43500	13
380	20250213	122200	1003871200	43500	43450	43500	43450	163
381	20250213	122100	996788500	43550	43550	43550	43550	9
382	20250213	122000	996396550	43450	43450	43500	43450	12
383	20250213	121900	995874950	43500	43450	43500	43450	15
384	20250213	121800	995223000	43450	43450	43500	43450	24
385	20250213	121700	994179750	43450	43550	43550	43450	24
386	20250213	121600	993135550	43550	43450	43550	43450	44
387	20250213	121500	991222350	43500	43500	43500	43500	42
388	20250213	121400	989395350	43500	43500	43500	43500	18
389	20250213	121300	988612350	43500	43500	43500	43450	62
390	20250213	121200	985915400	43500	43500	43500	43500	12
391	20250213	121100	985393400	43500	43500	43550	43500	22
392	20250213	121000	984436300	43500	43500	43550	43500	40
393	20250213	120900	982694850	43550	43500	43550	43500	70
394	20250213	120800	979647350	43550	43500	43550	43500	124
395	20250213	120700	974247350	43500	43500	43500	43500	6
396	20250213	120600	973986350	43500	43450	43500	43450	50
397	20250213	120500	971811800	43500	43450	43500	43450	12
398	20250213	120400	971289900	43450	43450	43450	43450	2
399	20250213	120300	971203000	43500	43500	43500	43500	73
400	20250213	120200	968027500	43500	43400	43500	43400	15
401	20250213	120100	967375600	43400	43400	43500	43400	7
402	20250213	120000	967071500	43400	43450	43450	43400	120
403	20250213	115900	961858500	43450	43450	43450	43450	54
404	20250213	115800	959512200	43450	43450	43450	43450	28
405	20250213	115700	958295600	43450	43450	43500	43450	31
406	20250213	115600	956947850	43450	43550	43550	43450	48
407	20250213	115500	954859900	43500	43500	43500	43500	5
408	20250213	115400	954642400	43500	43450	43500	43450	30
409	20250213	115300	953337800	43450	43450	43450	43450	10
410	20250213	115200	952903300	43450	43450	43450	43450	131
411	20250213	115100	947211350	43450	43500	43500	43450	39
412	20250213	115000	945515050	43500	43500	43500	43500	20
413	20250213	114900	944645050	43500	43500	43500	43500	27
414	20250213	114800	943470550	43500	43550	43550	43500	69
415	20250213	114700	940467550	43550	43550	43550	43550	0
416	20250213	114600	940467550	43550	43500	43550	43500	72
417	20250213	114500	937332700	43500	43500	43500	43500	60
418	20250213	114400	934722700	43500	43500	43500	43500	4
419	20250213	114300	934548700	43600	43550	43600	43550	86
420	20250213	114200	930803150	43550	43550	43550	43550	11
421	20250213	114100	930324100	43550	43550	43550	43550	8
422	20250213	114000	929975700	43650	43650	43650	43550	260
423	20250213	113900	918634300	43650	43700	43700	43650	39
424	20250213	113800	916930150	43700	43700	43700	43700	86
425	20250213	113700	913171950	43700	43700	43750	43700	57
426	20250213	113600	910680100	43750	43750	43750	43750	42
427	20250213	113500	908842600	43750	43700	43750	43700	110
428	20250213	113400	904033750	43750	43750	43750	43700	76
429	20250213	113300	900709600	43750	43700	43750	43700	19
430	20250213	113200	899878750	43750	43700	43750	43700	126
431	20250213	113100	894372100	43750	43700	43750	43700	28
432	20250213	113000	893148000	43700	43700	43700	43700	10
433	20250213	112900	892711000	43750	43750	43750	43700	115
434	20250213	112800	887680200	43750	43750	43750	43700	24
435	20250213	112700	886630900	43700	43750	43750	43700	27
436	20250213	112600	885449950	43750	43700	43750	43700	26
437	20250213	112500	884312800	43750	43750	43750	43700	61
438	20250213	112400	881644500	43800	43800	43800	43700	145
439	20250213	112300	875293800	43700	43800	43800	43700	273
440	20250213	112200	863348950	43800	43750	43800	43750	34
441	20250213	112100	861860250	43800	43750	43800	43750	13
442	20250213	112000	861291250	43800	43900	43900	43800	451
443	20250213	111900	841517150	43900	43800	43900	43800	157
444	20250213	111800	834633000	43800	43750	43800	43700	410
445	20250213	111700	816684800	43750	43700	43850	43700	557
446	20250213	111600	792313700	43750	43700	43750	43650	444
447	20250213	111500	772911150	43700	43650	43750	43650	179
448	20250213	111400	765088950	43650	43650	43650	43650	27
449	20250213	111300	763910400	43600	43550	43750	43550	1175
450	20250213	111200	712626850	43450	43400	43600	43400	401
451	20250213	111100	695164300	43450	43450	43450	43450	0
452	20250213	111000	695164300	43450	43400	43450	43400	11
453	20250213	110900	694686600	43400	43400	43400	43400	19
454	20250213	110800	693862000	43400	43450	43550	43400	329
455	20250213	110700	679555650	43400	43400	43400	43400	52
456	20250213	110600	677298850	43400	43350	43400	43350	90
457	20250213	110500	673393250	43350	43400	43400	43300	79
458	20250213	110400	669965400	43300	43200	43350	43200	1044
459	20250213	110300	624774250	43200	43200	43200	43200	11
460	20250213	110200	624299050	43200	43200	43200	43200	13
461	20250213	110100	623737450	43200	43200	43250	43200	96
462	20250213	110000	619588150	43200	43200	43200	43200	2
463	20250213	105900	619501750	43250	43200	43250	43200	14
464	20250213	105800	618896450	43200	43250	43250	43200	12
465	20250213	105700	618377800	43250	43250	43250	43250	58
466	20250213	105600	615869300	43250	43250	43250	43250	21
467	20250213	105500	614961050	43250	43250	43250	43250	14
468	20250213	105400	614355550	43250	43250	43250	43250	7
469	20250213	105300	614052800	43250	43250	43250	43250	13
470	20250213	105200	613490550	43250	43300	43300	43250	44
471	20250213	105100	611585700	43300	43300	43300	43300	105
472	20250213	105000	607039200	43300	43300	43300	43300	82
473	20250213	104900	603488600	43300	43350	43350	43300	25
474	20250213	104800	602405550	43300	43300	43350	43300	27
475	20250213	104700	601236400	43300	43300	43300	43300	15
476	20250213	104600	600586900	43300	43350	43350	43300	77
477	20250213	104500	597249100	43350	43250	43350	43250	113
478	20250213	104400	592351100	43300	43300	43300	43250	244
479	20250213	104300	581786050	43300	43250	43300	43250	179
480	20250213	104200	574035500	43350	43300	43350	43250	315
481	20250213	104100	560400300	43250	43300	43300	43250	84
482	20250213	104000	556765300	43250	43250	43300	43250	18
483	20250213	103900	555986250	43250	43150	43300	43150	250
484	20250213	103800	545174100	43150	43150	43200	43150	93
485	20250213	103700	541159550	43100	43100	43100	43100	15
486	20250213	103600	540513050	43100	43050	43100	43050	18
487	20250213	103500	539737650	43050	43050	43050	43050	9
488	20250213	103400	539350200	43050	43100	43100	43050	101
489	20250213	103300	534997850	43100	43100	43150	43100	89
490	20250213	103200	531158300	43100	43100	43150	43100	34
491	20250213	103100	529692800	43100	43100	43100	43100	3
492	20250213	103000	529563500	43100	43050	43100	43050	44
493	20250213	102900	527667600	43050	43050	43050	43050	13
494	20250213	102800	527107950	43150	43000	43150	43000	481
495	20250213	102700	506353850	43000	43000	43000	43000	6
496	20250213	102600	506095850	43000	43050	43100	43000	128
497	20250213	102500	500581200	43000	43000	43000	43000	11
498	20250213	102400	500108200	43000	43000	43000	43000	5
499	20250213	102300	499893200	43100	43000	43100	43000	60
500	20250213	102200	497307500	43000	42950	43100	42950	17
501	20250213	102100	496576050	42900	42850	43000	42850	100
502	20250213	102000	492278100	42850	42900	42900	42850	48
503	20250213	101900	490220400	42900	42900	42900	42900	52
504	20250213	101800	487989600	42850	42850	42900	42850	10
505	20250213	101700	487560900	42850	42900	42900	42850	11
506	20250213	101600	487089200	42900	42900	42900	42900	11
507	20250213	101500	486617300	42850	42850	42850	42850	109
508	20250213	101400	481946650	42850	42800	42850	42800	48
509	20250213	101300	479889950	42800	42850	42850	42800	57
510	20250213	101200	477447650	42900	42900	42900	42850	74
511	20250213	101100	474273700	42900	42900	42900	42900	7
512	20250213	101000	473973400	42850	42850	42850	42800	116
513	20250213	100900	469002950	42800	42800	42850	42800	15
514	20250213	100800	468360900	42800	42800	42800	42800	8
515	20250213	100700	468018500	42800	42800	42850	42800	15
516	20250213	100600	467376150	42800	42850	42850	42800	74
517	20250213	100500	464208600	42850	42800	42850	42800	66
518	20250213	100400	461383750	42800	42800	42850	42800	42
519	20250213	100300	459586050	42850	42850	42900	42800	240
520	20250213	100200	449304300	42850	42850	42850	42850	8
521	20250213	100100	448961500	42850	42800	42850	42800	6
522	20250213	100000	448704600	42900	42850	42900	42850	149
523	20250213	095900	442319850	42900	42900	42900	42850	9
524	20250213	095800	441933950	42950	42850	42950	42850	13
525	20250213	095700	441375800	42850	42850	42900	42850	64
526	20250213	095600	438632800	42850	42850	42900	42800	123
527	20250213	095500	433366400	42850	42900	42900	42850	59
528	20250213	095400	430838100	42850	42800	42850	42800	235
529	20250213	095300	420773500	42800	42800	42800	42800	8
530	20250213	095200	420431100	42850	42800	42850	42800	57
531	20250213	095100	417991350	42850	42850	42850	42800	3
532	20250213	095000	417862850	42850	42850	42850	42800	178
533	20250213	094900	410239950	42900	42950	42950	42850	6
534	20250213	094800	409982550	42850	42900	42950	42850	121
535	20250213	094700	404791500	42900	42900	42900	42900	1
536	20250213	094600	404748600	42900	42950	42950	42900	42
537	20250213	094500	402944900	43000	42800	43000	42800	9
538	20250213	094400	402558900	42800	42950	43050	42800	151
539	20250213	094300	396071700	42850	42850	42850	42850	54
540	20250213	094200	393757800	42950	42800	42950	42800	455
541	20250213	094100	374226300	42900	42900	42900	42800	454
542	20250213	094000	354775750	42900	42950	42950	42900	108
543	20250213	093900	350140050	42950	42950	42950	42900	73
544	20250213	093800	347005200	43000	42950	43000	42950	32
545	20250213	093700	345630150	43000	42950	43000	42950	34
546	20250213	093600	344168800	43000	42900	43000	42900	67
547	20250213	093500	341291850	42850	42850	42900	42850	7
548	20250213	093400	340991800	42850	42850	42850	42850	19
549	20250213	093300	340177650	42900	42800	42900	42800	5
550	20250213	093200	339963450	42800	43050	43050	42750	26
551	20250213	093100	338848750	42800	42950	43000	42700	1079
552	20250213	093000	292619000	42950	42950	42950	42950	30
553	20250213	092900	291330500	43050	43050	43050	43050	188
554	20250213	092800	283237100	42950	43000	43000	42950	238
555	20250213	092700	273003800	42950	42950	42950	42950	153
556	20250213	092600	266432450	42950	43000	43000	42950	208
557	20250213	092500	257490050	43000	43000	43000	43000	97
558	20250213	092400	253319050	43000	43050	43050	42950	16
559	20250213	092300	252630900	43000	43000	43050	43000	20
560	20250213	092200	251770800	43000	43000	43000	43000	112
561	20250213	092100	246954800	42950	43050	43050	42950	247
562	20250213	092000	236337250	43050	43100	43100	43050	694
563	20250213	091900	206438100	43100	43150	43300	43100	57
564	20250213	091800	203978800	43150	43200	43200	43150	23
565	20250213	091700	202985250	43150	43200	43200	43150	207
566	20250213	091600	194051400	43200	43200	43200	43200	78
567	20250213	091500	190681800	43200	43200	43200	43200	66
568	20250213	091400	187830600	43300	43250	43300	43250	67
569	20250213	091300	184930350	43250	43200	43250	43200	202
570	20250213	091200	176198850	43250	43150	43350	43100	1165
571	20250213	091100	125775700	43100	43100	43100	43100	30
572	20250213	091000	124482700	43100	43250	43250	43100	160
573	20250213	090900	117568700	43250	43300	43300	43250	210
574	20250213	090800	108482700	43350	43350	43350	43350	18
575	20250213	090700	107702400	43300	43300	43300	43300	98
576	20250213	090600	103459000	43300	43000	43300	43000	678
577	20250213	090500	74200450	43000	42950	43000	42950	21
578	20250213	090400	73298100	42900	42900	42900	42900	604
579	20250213	090300	47386500	42900	43000	43000	42900	407
580	20250213	090200	29895300	43000	43000	43050	43000	42
581	20250213	090100	28089000	43000	42950	43000	42950	261
582	20250213	090000	16866350	42950	43050	43100	42950	392