KissMeData/003960/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	184200	824688000	41000	41000	41000	41000	809
3	20250210	184100	824688000	41000	41000	41000	41000	0
4	20250210	184000	824688000	41000	41000	41000	41000	0
5	20250210	183900	824688000	41000	41000	41000	41000	0
6	20250210	183800	824688000	41000	41000	41000	41000	0
7	20250210	183700	824688000	41000	41000	41000	41000	0
8	20250210	183600	824688000	41000	41000	41000	41000	0
9	20250210	183500	824688000	41000	41000	41000	41000	0
10	20250210	183400	824688000	41000	41000	41000	41000	0
11	20250210	183300	824688000	41000	41000	41000	41000	0
12	20250210	183200	824688000	41000	41000	41000	41000	0
13	20250210	183100	824688000	41000	41000	41000	41000	0
14	20250210	183000	824688000	41000	41000	41000	41000	0
15	20250210	182900	824688000	41000	41000	41000	41000	0
16	20250210	182800	824688000	41000	41000	41000	41000	0
17	20250210	182700	824688000	41000	41000	41000	41000	0
18	20250210	182600	824688000	41000	41000	41000	41000	0
19	20250210	182500	824688000	41000	41000	41000	41000	0
20	20250210	182400	824688000	41000	41000	41000	41000	0
21	20250210	182300	824688000	41000	41000	41000	41000	0
22	20250210	182200	824688000	41000	41000	41000	41000	0
23	20250210	182100	824688000	41000	41000	41000	41000	0
24	20250210	182000	824688000	41000	41000	41000	41000	0
25	20250210	181900	824688000	41000	41000	41000	41000	0
26	20250210	181800	824688000	41000	41000	41000	41000	0
27	20250210	181700	824688000	41000	41000	41000	41000	0
28	20250210	181600	824688000	41000	41000	41000	41000	0
29	20250210	181500	824688000	41000	41000	41000	41000	0
30	20250210	181400	824688000	41000	41000	41000	41000	0
31	20250210	181300	824688000	41000	41000	41000	41000	0
32	20250210	181200	824688000	41000	41000	41000	41000	809
33	20250210	181100	824688000	41000	41000	41000	41000	0
34	20250210	181000	824688000	41000	41000	41000	41000	0
35	20250210	180900	824688000	41000	41000	41000	41000	0
36	20250210	180800	824688000	41000	41000	41000	41000	0
37	20250210	180700	824688000	41000	41000	41000	41000	0
38	20250210	180600	824688000	41000	41000	41000	41000	0
39	20250210	180500	824688000	41000	41000	41000	41000	0
40	20250210	180400	824688000	41000	41000	41000	41000	0
41	20250210	180300	824688000	41000	41000	41000	41000	0
42	20250210	180200	824688000	41000	41000	41000	41000	0
43	20250210	180100	824688000	41000	41000	41000	41000	0
44	20250210	180000	824688000	41000	41000	41000	41000	0
45	20250210	175900	824688000	41000	41000	41000	41000	0
46	20250210	175800	824688000	41000	41000	41000	41000	0
47	20250210	175700	824688000	41000	41000	41000	41000	0
48	20250210	175600	824688000	41000	41000	41000	41000	0
49	20250210	175500	824688000	41000	41000	41000	41000	0
50	20250210	175400	824688000	41000	41000	41000	41000	0
51	20250210	175300	824688000	41000	41000	41000	41000	0
52	20250210	175200	824688000	41000	41000	41000	41000	0
53	20250210	175100	824688000	41000	41000	41000	41000	0
54	20250210	175000	824688000	41000	41000	41000	41000	0
55	20250210	174900	824688000	41000	41000	41000	41000	0
56	20250210	174800	824688000	41000	41000	41000	41000	0
57	20250210	174700	824688000	41000	41000	41000	41000	0
58	20250210	174600	824688000	41000	41000	41000	41000	0
59	20250210	174500	824688000	41000	41000	41000	41000	0
60	20250210	174400	824688000	41000	41000	41000	41000	0
61	20250210	174300	824688000	41000	41000	41000	41000	0
62	20250210	174200	824688000	41000	41000	41000	41000	809
63	20250210	174100	824688000	41000	41000	41000	41000	0
64	20250210	174000	824688000	41000	41000	41000	41000	0
65	20250210	173900	824688000	41000	41000	41000	41000	0
66	20250210	173800	824688000	41000	41000	41000	41000	0
67	20250210	173700	824688000	41000	41000	41000	41000	0
68	20250210	173600	824688000	41000	41000	41000	41000	0
69	20250210	173500	824688000	41000	41000	41000	41000	0
70	20250210	173400	824688000	41000	41000	41000	41000	0
71	20250210	173300	824688000	41000	41000	41000	41000	0
72	20250210	173200	824688000	41000	41000	41000	41000	0
73	20250210	173100	824688000	41000	41000	41000	41000	0
74	20250210	173000	824688000	41000	41000	41000	41000	0
75	20250210	172900	824688000	41000	41000	41000	41000	0
76	20250210	172800	824688000	41000	41000	41000	41000	0
77	20250210	172700	824688000	41000	41000	41000	41000	0
78	20250210	172600	824688000	41000	41000	41000	41000	0
79	20250210	172500	824688000	41000	41000	41000	41000	0
80	20250210	172400	824688000	41000	41000	41000	41000	0
81	20250210	172300	824688000	41000	41000	41000	41000	0
82	20250210	172200	824688000	41000	41000	41000	41000	0
83	20250210	172100	824688000	41000	41000	41000	41000	0
84	20250210	172000	824688000	41000	41000	41000	41000	0
85	20250210	171900	824688000	41000	41000	41000	41000	0
86	20250210	171800	824688000	41000	41000	41000	41000	0
87	20250210	171700	824688000	41000	41000	41000	41000	0
88	20250210	171600	824688000	41000	41000	41000	41000	0
89	20250210	171500	824688000	41000	41000	41000	41000	0
90	20250210	171400	824688000	41000	41000	41000	41000	0
91	20250210	171300	824688000	41000	41000	41000	41000	0
92	20250210	171200	824688000	41000	41000	41000	41000	809
93	20250210	171100	824688000	41000	41000	41000	41000	0
94	20250210	171000	824688000	41000	41000	41000	41000	0
95	20250210	170900	824688000	41000	41000	41000	41000	0
96	20250210	170800	824688000	41000	41000	41000	41000	0
97	20250210	170700	824688000	41000	41000	41000	41000	0
98	20250210	170600	824688000	41000	41000	41000	41000	0
99	20250210	170500	824688000	41000	41000	41000	41000	0
100	20250210	170400	824688000	41000	41000	41000	41000	0
101	20250210	170300	824688000	41000	41000	41000	41000	0
102	20250210	170200	824688000	41000	41000	41000	41000	0
103	20250210	170100	824688000	41000	41000	41000	41000	0
104	20250210	170000	824688000	41000	41000	41000	41000	0
105	20250210	165900	824688000	41000	41000	41000	41000	0
106	20250210	165800	824688000	41000	41000	41000	41000	0
107	20250210	165700	824688000	41000	41000	41000	41000	0
108	20250210	165600	824688000	41000	41000	41000	41000	0
109	20250210	165500	824688000	41000	41000	41000	41000	0
110	20250210	165400	824688000	41000	41000	41000	41000	0
111	20250210	165300	824688000	41000	41000	41000	41000	0
112	20250210	165200	824688000	41000	41000	41000	41000	0
113	20250210	165100	824688000	41000	41000	41000	41000	0
114	20250210	165000	824688000	41000	41000	41000	41000	0
115	20250210	164900	824688000	41000	41000	41000	41000	0
116	20250210	164800	824688000	41000	41000	41000	41000	0
117	20250210	164700	824688000	41000	41000	41000	41000	0
118	20250210	164600	824688000	41000	41000	41000	41000	0
119	20250210	164500	824688000	41000	41000	41000	41000	0
120	20250210	164400	824688000	41000	41000	41000	41000	0
121	20250210	164300	824688000	41000	41000	41000	41000	0
122	20250210	164200	824688000	41000	41000	41000	41000	809
123	20250210	164100	824688000	41000	41000	41000	41000	0
124	20250210	164000	824688000	41000	41000	41000	41000	0
125	20250210	163900	824688000	41000	41000	41000	41000	0
126	20250210	163800	824688000	41000	41000	41000	41000	0
127	20250210	163700	824688000	41000	41000	41000	41000	0
128	20250210	163600	824688000	41000	41000	41000	41000	0
129	20250210	163500	824688000	41000	41000	41000	41000	0
130	20250210	163400	824688000	41000	41000	41000	41000	0
131	20250210	163300	824688000	41000	41000	41000	41000	0
132	20250210	163200	824688000	41000	41000	41000	41000	0
133	20250210	163100	824688000	41000	41000	41000	41000	0
134	20250210	163000	824688000	41000	41000	41000	41000	0
135	20250210	162900	824688000	41000	41000	41000	41000	0
136	20250210	162800	824688000	41000	41000	41000	41000	0
137	20250210	162700	824688000	41000	41000	41000	41000	0
138	20250210	162600	824688000	41000	41000	41000	41000	0
139	20250210	162500	824688000	41000	41000	41000	41000	0
140	20250210	162400	824688000	41000	41000	41000	41000	0
141	20250210	162300	824688000	41000	41000	41000	41000	0
142	20250210	162200	824688000	41000	41000	41000	41000	0
143	20250210	162100	824688000	41000	41000	41000	41000	0
144	20250210	162000	824688000	41000	41000	41000	41000	0
145	20250210	161900	824688000	41000	41000	41000	41000	0
146	20250210	161800	824688000	41000	41000	41000	41000	0
147	20250210	161700	824688000	41000	41000	41000	41000	0
148	20250210	161600	824688000	41000	41000	41000	41000	0
149	20250210	161500	824688000	41000	41000	41000	41000	0
150	20250210	161400	824688000	41000	41000	41000	41000	0
151	20250210	161300	824688000	41000	41000	41000	41000	0
152	20250210	161200	824688000	41000	41000	41000	41000	809
153	20250210	161100	824688000	41000	41000	41000	41000	0
154	20250210	161000	824688000	41000	41000	41000	41000	0
155	20250210	160900	824688000	41000	41000	41000	41000	0
156	20250210	160800	824688000	41000	41000	41000	41000	0
157	20250210	160700	824688000	41000	41000	41000	41000	0
158	20250210	160600	824688000	41000	41000	41000	41000	0
159	20250210	160500	824688000	41000	41000	41000	41000	0
160	20250210	160400	824688000	41000	41000	41000	41000	0
161	20250210	160300	824688000	41000	41000	41000	41000	0
162	20250210	160200	824688000	41000	41000	41000	41000	0
163	20250210	160100	824688000	41000	41000	41000	41000	0
164	20250210	160000	824688000	41000	41000	41000	41000	0
165	20250210	155900	824688000	41000	41000	41000	41000	0
166	20250210	155800	824688000	41000	41000	41000	41000	0
167	20250210	155700	824688000	41000	41000	41000	41000	0
168	20250210	155600	824688000	41000	41000	41000	41000	0
169	20250210	155500	824688000	41000	41000	41000	41000	0
170	20250210	155400	824688000	41000	41000	41000	41000	0
171	20250210	155300	824688000	41000	41000	41000	41000	0
172	20250210	155200	824688000	41000	41000	41000	41000	0
173	20250210	155100	824688000	41000	41000	41000	41000	0
174	20250210	155000	824688000	41000	41000	41000	41000	0
175	20250210	154900	824688000	41000	41000	41000	41000	0
176	20250210	154800	824688000	41000	41000	41000	41000	0
177	20250210	154700	824688000	41000	41000	41000	41000	0
178	20250210	154600	824688000	41000	41000	41000	41000	0
179	20250210	154500	824688000	41000	41000	41000	41000	0
180	20250210	154400	824688000	41000	41000	41000	41000	0
181	20250210	154300	824688000	41000	41000	41000	41000	0
182	20250210	154200	824688000	41000	41000	41000	41000	809
183	20250210	154100	824688000	41000	41000	41000	41000	0
184	20250210	154000	824688000	41000	41000	41000	41000	0
185	20250210	153900	824688000	41000	41000	41000	41000	0
186	20250210	153800	824688000	41000	41000	41000	41000	0
187	20250210	153700	824688000	41000	41000	41000	41000	0
188	20250210	153600	824688000	41000	41000	41000	41000	0
189	20250210	153500	824688000	41000	41000	41000	41000	0
190	20250210	153400	824688000	41000	41000	41000	41000	0
191	20250210	153300	824688000	41000	41000	41000	41000	0
192	20250210	153200	824688000	41000	41000	41000	41000	0
193	20250210	153100	824688000	41000	41000	41000	41000	0
194	20250210	153000	824688000	41000	41000	41000	41000	809
195	20250210	152900	791519000	41100	41100	41100	41100	0
196	20250210	152800	791519000	41100	41100	41100	41100	0
197	20250210	152700	791519000	41100	41100	41100	41100	0
198	20250210	152600	791519000	41100	41100	41100	41100	0
199	20250210	152500	791519000	41100	41100	41100	41100	0
200	20250210	152400	791519000	41100	41100	41100	41100	0
201	20250210	152300	791519000	41100	41100	41100	41100	0
202	20250210	152200	791519000	41100	41100	41100	41100	0
203	20250210	152100	791519000	41100	41100	41100	41100	0
204	20250210	152000	791519000	41100	41100	41100	41100	0
205	20250210	151900	791519000	41100	41100	41100	41050	90
206	20250210	151800	787820100	41100	41100	41100	41050	25
207	20250210	151700	786793000	41100	41100	41100	41100	10
208	20250210	151600	786382000	41100	41100	41100	41050	25
209	20250210	151500	785354750	41150	41150	41150	41150	1
210	20250210	151400	785313600	41150	41150	41150	41150	58
211	20250210	151300	782926900	41250	41250	41250	41250	1
212	20250210	151200	782885650	41200	41200	41200	41200	32
213	20250210	151100	781567250	41200	41200	41200	41100	38
214	20250210	151000	780005250	41150	41150	41150	41150	2
215	20250210	150900	779922950	41150	41150	41150	41150	0
216	20250210	150800	779922950	41150	41150	41150	41150	1
217	20250210	150700	779881800	41150	41150	41150	41150	0
218	20250210	150600	779881800	41150	41050	41150	41000	37
219	20250210	150500	778364000	41000	41000	41000	41000	0
220	20250210	150400	778364000	41000	41000	41000	41000	0
221	20250210	150300	778364000	41000	41000	41000	41000	0
222	20250210	150200	778364000	41000	41000	41000	41000	30
223	20250210	150100	777134000	41000	41000	41000	41000	95
224	20250210	150000	773239000	41000	41000	41150	41000	442
225	20250210	145900	755116850	41000	41100	41100	41000	250
226	20250210	145800	744855750	41100	41100	41100	41100	0
227	20250210	145700	744855750	41100	41100	41100	41100	0
228	20250210	145600	744855750	41100	41100	41100	41100	2
229	20250210	145500	744773550	41150	41150	41150	41150	0
230	20250210	145400	744773550	41150	41150	41150	41150	0
231	20250210	145300	744773550	41150	41150	41150	41150	0
232	20250210	145200	744773550	41150	41150	41150	41150	3
233	20250210	145100	744650100	41250	41150	41250	41150	94
234	20250210	145000	740781700	41150	41150	41150	41150	27
235	20250210	144900	739670650	41050	41050	41050	41050	1
236	20250210	144800	739629600	41000	41000	41000	41000	0
237	20250210	144700	739629600	41000	41000	41000	41000	1
238	20250210	144600	739588600	41050	41050	41050	41050	45
239	20250210	144500	737741350	41050	41050	41050	41050	100
240	20250210	144400	733636350	41050	41050	41050	41050	0
241	20250210	144300	733636350	41050	41050	41050	41050	0
242	20250210	144200	733636350	41050	41050	41050	41050	0
243	20250210	144100	733636350	41050	41050	41050	41050	117
244	20250210	144000	728833500	41050	41100	41100	41050	167
245	20250210	143900	721977700	41050	41050	41050	41050	16
246	20250210	143800	721320900	41050	41050	41050	41050	12
247	20250210	143700	720828300	41150	41150	41150	41150	6
248	20250210	143600	720581400	41050	41050	41050	41050	13
249	20250210	143500	720047750	41050	41050	41050	41050	22
250	20250210	143400	719144650	41050	41050	41050	41050	60
251	20250210	143300	716681650	41000	41000	41000	41000	62
252	20250210	143200	714139650	41050	41050	41050	41050	252
253	20250210	143100	703795050	41050	41050	41050	41050	0
254	20250210	143000	703795050	41050	41050	41050	41050	104
255	20250210	142900	699525850	41100	41100	41100	41100	0
256	20250210	142800	699525850	41100	41100	41100	41100	100
257	20250210	142700	695415850	41100	41150	41150	41100	206
258	20250210	142600	686939050	41150	41150	41150	41150	0
259	20250210	142500	686939050	41150	41150	41150	41150	11
260	20250210	142400	686486400	41150	41150	41150	41150	0
261	20250210	142300	686486400	41150	41150	41150	41150	0
262	20250210	142200	686486400	41150	41150	41150	41150	0
263	20250210	142100	686486400	41150	41150	41150	41150	0
264	20250210	142000	686486400	41150	41150	41150	41150	35
265	20250210	141900	685046150	41050	41050	41050	41050	0
266	20250210	141800	685046150	41050	41100	41100	41050	595
267	20250210	141700	660609450	41150	41150	41150	41150	51
268	20250210	141600	658510800	41150	41150	41150	41150	0
269	20250210	141500	658510800	41150	41150	41150	41150	252
270	20250210	141400	648141000	41150	41200	41200	41150	659
271	20250210	141300	621022900	41250	41300	41300	41150	2183
272	20250210	141200	531138500	41300	41300	41300	41300	3
273	20250210	141100	531014600	41250	41250	41250	41250	0
274	20250210	141000	531014600	41250	41250	41250	41250	0
275	20250210	140900	531014600	41250	41250	41250	41250	83
276	20250210	140800	527590850	41300	41300	41300	41300	0
277	20250210	140700	527590850	41300	41300	41300	41300	1
278	20250210	140600	527549550	41250	41250	41250	41250	87
279	20250210	140500	523960800	41250	41250	41250	41250	0
280	20250210	140400	523960800	41250	41250	41250	41250	1
281	20250210	140300	523919550	41250	41250	41250	41250	0
282	20250210	140200	523919550	41250	41250	41250	41250	0
283	20250210	140100	523919550	41250	41250	41250	41250	38
284	20250210	140000	522352050	41250	41250	41250	41250	50
285	20250210	135900	520289550	41300	41300	41300	41300	134
286	20250210	135800	514755350	41200	41200	41200	41200	94
287	20250210	135700	510882550	41200	41300	41300	41200	21
288	20250210	135600	510017250	41200	41200	41200	41200	23
289	20250210	135500	509069650	41250	41250	41250	41250	6
290	20250210	135400	508822150	41200	41200	41200	41200	13
291	20250210	135300	508286550	41300	41300	41300	41300	0
292	20250210	135200	508286550	41300	41300	41300	41300	0
293	20250210	135100	508286550	41300	41250	41300	41250	16
294	20250210	135000	507626450	41300	41300	41300	41300	10
295	20250210	134900	507213450	41300	41300	41300	41300	12
296	20250210	134800	506717850	41300	41300	41300	41300	0
297	20250210	134700	506717850	41300	41300	41300	41300	0
298	20250210	134600	506717850	41300	41300	41300	41300	301
299	20250210	134500	494286550	41200	41200	41200	41200	0
300	20250210	134400	494286550	41200	41200	41200	41200	10
301	20250210	134300	493874550	41300	41300	41300	41300	1
302	20250210	134200	493833250	41350	41350	41350	41350	0
303	20250210	134100	493833250	41350	41350	41350	41350	2
304	20250210	134000	493750550	41300	41300	41300	41300	0
305	20250210	133900	493750550	41300	41300	41300	41300	0
306	20250210	133800	493750550	41300	41300	41300	41300	0
307	20250210	133700	493750550	41300	41300	41300	41300	0
308	20250210	133600	493750550	41300	41200	41300	41200	21
309	20250210	133500	492883550	41150	41150	41150	41150	0
310	20250210	133400	492883550	41150	41150	41150	41150	0
311	20250210	133300	492883550	41150	41150	41150	41150	2
312	20250210	133200	492801250	41300	41300	41300	41300	0
313	20250210	133100	492801250	41300	41300	41300	41300	1
314	20250210	133000	492759950	41150	41150	41150	41150	0
315	20250210	132900	492759950	41150	41250	41250	41150	100
316	20250210	132800	488639950	41250	41250	41250	41250	3
317	20250210	132700	488516200	41250	41250	41250	41250	1
318	20250210	132600	488474950	41250	41250	41250	41250	0
319	20250210	132500	488474950	41250	41250	41250	41250	1
320	20250210	132400	488433700	41250	41250	41250	41250	28
321	20250210	132300	487278700	41250	41250	41250	41250	2
322	20250210	132200	487196200	41200	41200	41200	41200	11
323	20250210	132100	486743000	41250	41250	41250	41250	0
324	20250210	132000	486743000	41250	41250	41250	41250	2
325	20250210	131900	486660500	41250	41250	41250	41250	70
326	20250210	131800	483773000	41250	41250	41250	41250	0
327	20250210	131700	483773000	41250	41250	41250	41250	0
328	20250210	131600	483773000	41250	41250	41250	41250	1
329	20250210	131500	483731750	41350	41350	41350	41350	1
330	20250210	131400	483690400	41300	41300	41300	41300	25
331	20250210	131300	482657900	41300	41300	41300	41300	11
332	20250210	131200	482203600	41350	41350	41350	41350	7
333	20250210	131100	481914150	41300	41300	41300	41300	2
334	20250210	131000	481831550	41350	41350	41350	41350	2
335	20250210	130900	481748850	41300	41300	41300	41300	2
336	20250210	130800	481666250	41350	41350	41350	41350	0
337	20250210	130700	481666250	41350	41350	41350	41350	0
338	20250210	130600	481666250	41350	41350	41350	41350	0
339	20250210	130500	481666250	41350	41350	41350	41350	1
340	20250210	130400	481624900	41350	41350	41350	41350	50
341	20250210	130300	479557400	41350	41300	41350	41300	266
342	20250210	130200	468565450	41300	41300	41300	41300	2
343	20250210	130100	468482850	41300	41300	41300	41300	10
344	20250210	130000	468069850	41300	41300	41300	41300	0
345	20250210	125900	468069850	41300	41300	41300	41300	3
346	20250210	125800	467945950	41250	41250	41250	41250	10
347	20250210	125700	467533450	41300	41300	41300	41300	1
348	20250210	125600	467492150	41300	41300	41300	41300	0
349	20250210	125500	467492150	41300	41300	41300	41300	0
350	20250210	125400	467492150	41300	41300	41300	41300	1
351	20250210	125300	467450850	41300	41300	41300	41300	0
352	20250210	125200	467450850	41300	41300	41300	41300	0
353	20250210	125100	467450850	41300	41300	41300	41300	0
354	20250210	125000	467450850	41300	41300	41300	41300	0
355	20250210	124900	467450850	41300	41300	41300	41300	3
356	20250210	124800	467326950	41300	41300	41300	41300	1
357	20250210	124700	467285650	41350	41350	41350	41350	0
358	20250210	124600	467285650	41350	41350	41350	41350	0
359	20250210	124500	467285650	41350	41350	41350	41350	50
360	20250210	124400	465218150	41350	41400	41400	41350	10
361	20250210	124300	464804550	41400	41400	41400	41400	1
362	20250210	124200	464763150	41350	41350	41350	41350	1
363	20250210	124100	464721800	41350	41350	41350	41350	1
364	20250210	124000	464680450	41350	41350	41350	41350	1
365	20250210	123900	464639100	41400	41400	41400	41400	1
366	20250210	123800	464597700	41400	41400	41400	41400	0
367	20250210	123700	464597700	41400	41400	41400	41400	0
368	20250210	123600	464597700	41400	41400	41400	41400	1
369	20250210	123500	464556300	41400	41400	41400	41400	0
370	20250210	123400	464556300	41400	41400	41400	41400	0
371	20250210	123300	464556300	41400	41400	41400	41400	1
372	20250210	123200	464514900	41250	41250	41250	41250	2
373	20250210	123100	464432400	41400	41400	41400	41400	1
374	20250210	123000	464391000	41250	41250	41250	41250	0
375	20250210	122900	464391000	41250	41250	41250	41250	0
376	20250210	122800	464391000	41250	41400	41400	41250	48
377	20250210	122700	462410850	41250	41250	41250	41250	0
378	20250210	122600	462410850	41250	41400	41400	41250	26
379	20250210	122500	461337350	41400	41400	41400	41400	0
380	20250210	122400	461337350	41400	41400	41400	41400	0
381	20250210	122300	461337350	41400	41400	41400	41400	1
382	20250210	122200	461295950	41400	41400	41400	41400	15
383	20250210	122100	460674950	41400	41400	41400	41400	0
384	20250210	122000	460674950	41400	41400	41400	41400	1
385	20250210	121900	460633550	41400	41400	41400	41400	70
386	20250210	121800	457735550	41400	41400	41400	41400	2
387	20250210	121700	457652750	41400	41400	41400	41400	0
388	20250210	121600	457652750	41400	41400	41400	41400	5
389	20250210	121500	457445750	41400	41400	41400	41400	0
390	20250210	121400	457445750	41400	41400	41400	41400	0
391	20250210	121300	457445750	41400	41400	41400	41400	2
392	20250210	121200	457362950	41400	41400	41400	41400	0
393	20250210	121100	457362950	41400	41400	41400	41400	0
394	20250210	121000	457362950	41400	41400	41400	41400	0
395	20250210	120900	457362950	41400	41400	41400	41400	0
396	20250210	120800	457362950	41400	41400	41400	41400	0
397	20250210	120700	457362950	41400	41400	41400	41400	1
398	20250210	120600	457321550	41300	41300	41300	41300	8
399	20250210	120500	456991150	41250	41250	41250	41250	267
400	20250210	120400	445977400	41250	41250	41250	41250	1
401	20250210	120300	445936150	41300	41300	41300	41300	0
402	20250210	120200	445936150	41300	41300	41300	41300	1
403	20250210	120100	445894850	41250	41250	41250	41250	10
404	20250210	120000	445482350	41250	41250	41250	41250	25
405	20250210	115900	444451100	41250	41250	41250	41250	1
406	20250210	115800	444409850	41250	41200	41250	41200	2
407	20250210	115700	444327400	41200	41250	41250	41200	11
408	20250210	115600	443874150	41250	41250	41250	41250	63
409	20250210	115500	441275400	41300	41300	41300	41300	0
410	20250210	115400	441275400	41300	41300	41300	41300	3
411	20250210	115300	441151500	41300	41300	41300	41300	0
412	20250210	115200	441151500	41300	41400	41400	41300	26
413	20250210	115100	440077450	41400	41400	41400	41400	0
414	20250210	115000	440077450	41400	41400	41400	41400	0
415	20250210	114900	440077450	41400	41400	41400	41400	28
416	20250210	114800	438918250	41400	41400	41400	41400	14
417	20250210	114700	438338650	41400	41400	41400	41400	1
418	20250210	114600	438297250	41250	41250	41250	41250	0
419	20250210	114500	438297250	41250	41250	41250	41250	10
420	20250210	114400	437884750	41250	41400	41400	41250	106
421	20250210	114300	433512100	41400	41400	41400	41400	1
422	20250210	114200	433470700	41400	41400	41400	41400	0
423	20250210	114100	433470700	41400	41400	41400	41400	2
424	20250210	114000	433387900	41400	41400	41400	41400	0
425	20250210	113900	433387900	41400	41200	41400	41200	4
426	20250210	113800	433222900	41200	41200	41200	41200	0
427	20250210	113700	433222900	41200	41200	41200	41200	0
428	20250210	113600	433222900	41200	41450	41450	41200	252
429	20250210	113500	422832350	41400	41400	41400	41400	5
430	20250210	113400	422625350	41400	41450	41450	41400	110
431	20250210	113300	418067600	41300	41300	41300	41300	75
432	20250210	113200	414970100	41450	41450	41450	41450	0
433	20250210	113100	414970100	41450	41450	41450	41450	1
434	20250210	113000	414928650	41450	41450	41450	41450	1
435	20250210	112900	414887200	41450	41450	41450	41450	0
436	20250210	112800	414887200	41450	41450	41450	41450	20
437	20250210	112700	414058200	41450	41450	41450	41450	0
438	20250210	112600	414058200	41450	41450	41450	41450	3
439	20250210	112500	413933850	41450	41450	41450	41450	0
440	20250210	112400	413933850	41450	41450	41450	41450	0
441	20250210	112300	413933850	41450	41450	41450	41450	0
442	20250210	112200	413933850	41450	41450	41450	41450	0
443	20250210	112100	413933850	41450	41450	41450	41450	0
444	20250210	112000	413933850	41450	41400	41450	41300	247
445	20250210	111900	403713750	41400	41400	41400	41400	3
446	20250210	111800	403589550	41400	41400	41400	41400	20
447	20250210	111700	402761550	41400	41400	41400	41400	1
448	20250210	111600	402720150	41500	41500	41500	41500	0
449	20250210	111500	402720150	41500	41500	41500	41500	1
450	20250210	111400	402678650	41500	41500	41500	41500	0
451	20250210	111300	402678650	41500	41550	41550	41500	12
452	20250210	111200	402180550	41550	41550	41550	41550	0
453	20250210	111100	402180550	41550	41550	41550	41550	0
454	20250210	111000	402180550	41550	41500	41550	41500	3
455	20250210	110900	402055950	41400	41400	41400	41400	100
456	20250210	110800	397915950	41450	41450	41450	41450	0
457	20250210	110700	397915950	41450	41500	41500	41450	180
458	20250210	110600	390454450	41600	41600	41600	41600	0
459	20250210	110500	390454450	41600	41600	41600	41600	1
460	20250210	110400	390412850	41600	41600	41600	41600	0
461	20250210	110300	390412850	41600	41600	41600	41600	0
462	20250210	110200	390412850	41600	41600	41600	41600	1
463	20250210	110100	390371250	41500	41500	41500	41500	0
464	20250210	110000	390371250	41500	41600	41600	41500	226
465	20250210	105900	380991850	41600	41600	41600	41600	3
466	20250210	105800	380867050	41600	41600	41600	41600	0
467	20250210	105700	380867050	41600	41600	41600	41600	0
468	20250210	105600	380867050	41600	41600	41600	41600	0
469	20250210	105500	380867050	41600	41600	41600	41600	6
470	20250210	105400	380617450	41600	41600	41600	41600	0
471	20250210	105300	380617450	41600	41600	41600	41600	0
472	20250210	105200	380617450	41600	41600	41600	41600	0
473	20250210	105100	380617450	41600	41600	41600	41600	0
474	20250210	105000	380617450	41600	41600	41600	41600	70
475	20250210	104900	377705450	41600	41600	41600	41600	2
476	20250210	104800	377622250	41600	41600	41600	41600	0
477	20250210	104700	377622250	41600	41600	41600	41600	0
478	20250210	104600	377622250	41600	41600	41600	41600	0
479	20250210	104500	377622250	41600	41600	41600	41600	0
480	20250210	104400	377622250	41600	41600	41600	41600	0
481	20250210	104300	377622250	41600	41600	41600	41600	1
482	20250210	104200	377580650	41500	41500	41500	41500	0
483	20250210	104100	377580650	41500	41500	41500	41500	5
484	20250210	104000	377373150	41500	41500	41500	41500	0
485	20250210	103900	377373150	41500	41500	41500	41500	43
486	20250210	103800	375588650	41500	41500	41500	41500	7
487	20250210	103700	375298150	41500	41500	41500	41500	2
488	20250210	103600	375215150	41550	41550	41550	41550	13
489	20250210	103500	374675000	41500	41500	41500	41500	2
490	20250210	103400	374592000	41600	41600	41600	41600	0
491	20250210	103300	374592000	41600	41600	41600	41600	0
492	20250210	103200	374592000	41600	41600	41600	41600	0
493	20250210	103100	374592000	41600	41600	41600	41600	1
494	20250210	103000	374550400	41600	41600	41600	41600	1
495	20250210	102900	374508800	41600	41600	41600	41600	0
496	20250210	102800	374508800	41600	41600	41600	41600	0
497	20250210	102700	374508800	41600	41600	41600	41600	0
498	20250210	102600	374508800	41600	41600	41600	41600	0
499	20250210	102500	374508800	41600	41600	41600	41600	0
500	20250210	102400	374508800	41600	41600	41600	41600	0
501	20250210	102300	374508800	41600	41600	41600	41600	2
502	20250210	102200	374425600	41500	41500	41500	41500	5
503	20250210	102100	374218100	41550	41600	41600	41550	22
504	20250210	102000	373303250	41500	41500	41500	41500	0
505	20250210	101900	373303250	41500	41500	41500	41500	0
506	20250210	101800	373303250	41500	41500	41500	41500	0
507	20250210	101700	373303250	41500	41500	41500	41500	0
508	20250210	101600	373303250	41500	41550	41550	41400	55
509	20250210	101500	371025250	41500	41600	41600	41500	55
510	20250210	101400	368737750	41650	41650	41650	41650	0
511	20250210	101300	368737750	41650	41650	41650	41650	0
512	20250210	101200	368737750	41650	41650	41650	41650	0
513	20250210	101100	368737750	41650	41650	41650	41650	0
514	20250210	101000	368737750	41650	41650	41650	41650	0
515	20250210	100900	368737750	41650	41650	41650	41650	0
516	20250210	100800	368737750	41650	41650	41650	41400	106
517	20250210	100700	364343900	41650	41650	41650	41650	0
518	20250210	100600	364343900	41650	41650	41650	41650	50
519	20250210	100500	362261400	41650	41650	41650	41650	1
520	20250210	100400	362219750	41650	41650	41650	41650	1
521	20250210	100300	362178100	41650	41650	41650	41650	0
522	20250210	100200	362178100	41650	41650	41650	41650	0
523	20250210	100100	362178100	41650	41650	41650	41650	3
524	20250210	100000	362053150	41650	41600	41650	41500	3
525	20250210	095900	361928400	41550	41550	41550	41550	20
526	20250210	095800	361097400	41550	41600	41600	41400	301
527	20250210	095700	348629000	41650	41650	41650	41650	7
528	20250210	095600	348337450	41650	41650	41650	41650	0
529	20250210	095500	348337450	41650	41650	41650	41650	0
530	20250210	095400	348337450	41650	41600	41650	41550	16
531	20250210	095300	347671600	41600	41600	41600	41600	6
532	20250210	095200	347422000	41600	41600	41600	41600	67
533	20250210	095100	344634800	41650	41650	41650	41650	10
534	20250210	095000	344218300	41650	41650	41650	41650	0
535	20250210	094900	344218300	41650	41650	41650	41650	0
536	20250210	094800	344218300	41650	41650	41650	41650	1
537	20250210	094700	344176650	41650	41650	41650	41650	1
538	20250210	094600	344135000	41600	41500	41600	41500	9
539	20250210	094500	343761400	41650	41550	41700	41400	81
540	20250210	094400	340404450	41550	41550	41550	41500	27
541	20250210	094300	339282950	41500	41700	41700	41450	54
542	20250210	094200	337042350	41500	41750	41750	41500	229
543	20250210	094100	327516450	41750	41750	41750	41750	2
544	20250210	094000	327432950	41750	41750	41750	41750	7
545	20250210	093900	327140700	41750	41650	41750	41650	49
546	20250210	093800	325097650	41650	41700	41700	41650	65
547	20250210	093700	322389150	41700	41800	41800	41700	45
548	20250210	093600	320510650	41700	41600	41700	41600	807
549	20250210	093500	286867200	41600	41600	41600	41600	2
550	20250210	093400	286784000	41500	41600	41600	41500	4
551	20250210	093300	286617800	41600	41600	41600	41600	6
552	20250210	093200	286368200	41550	41600	41650	41550	52
553	20250210	093100	284205600	41450	41550	41550	41450	169
554	20250210	093000	277193300	41550	41800	41800	41550	12
555	20250210	092900	276694000	41550	41550	41550	41550	2
556	20250210	092800	276610900	41600	41650	41650	41600	38
557	20250210	092700	275028900	41700	41750	41750	41700	262
558	20250210	092600	264099250	41800	41800	41800	41800	16
559	20250210	092500	263430450	41750	41750	41750	41750	5
560	20250210	092400	263221700	41850	41900	41900	41800	186
561	20250210	092300	255443200	41850	41850	41850	41850	15
562	20250210	092200	254815450	41850	42000	42000	41850	14
563	20250210	092100	254228050	41850	42000	42000	41850	35
564	20250210	092000	252758600	41900	41950	42000	41900	429
565	20250210	091900	234747500	41800	41800	41900	41700	444
566	20250210	091800	216180300	41700	41750	41750	41700	416
567	20250210	091700	198813350	41950	41950	41950	41950	115
568	20250210	091600	193989100	41950	41950	41950	41950	22
569	20250210	091500	193066200	41750	41650	42000	41650	153
570	20250210	091400	186674800	41500	41450	41500	41450	210
571	20250210	091300	177960300	41500	41450	41500	41350	71
572	20250210	091200	175017200	41400	41350	41400	41350	177
573	20250210	091100	167691900	41100	41150	41200	41100	367
574	20250210	091000	152574800	41150	41000	41150	41000	4
575	20250210	090900	152410650	41000	41000	41000	41000	0
576	20250210	090800	152410650	41000	41000	41000	41000	3
577	20250210	090700	152287650	41000	40900	41000	40900	52
578	20250210	090600	150158000	40750	40750	40750	40750	44
579	20250210	090500	148365000	40750	40750	40800	40750	313
580	20250210	090400	135607750	40750	40750	40800	40700	233
581	20250210	090300	126118000	40750	40850	40850	40750	789
582	20250210	090200	93962850	40650	41000	41100	40600	1267
583	20250210	090100	42163550	41000	41000	41000	41000	116
584	20250210	090000	37407550	41150	41450	41450	41050	908