KissMeData/003960/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184200	838830600	41600	41600	41600	41600	857
3	20250218	184100	838830600	41600	41600	41600	41600	0
4	20250218	184000	838830600	41600	41600	41600	41600	0
5	20250218	183900	838830600	41600	41600	41600	41600	0
6	20250218	183800	838830600	41600	41600	41600	41600	0
7	20250218	183700	838830600	41600	41600	41600	41600	0
8	20250218	183600	838830600	41600	41600	41600	41600	0
9	20250218	183500	838830600	41600	41600	41600	41600	0
10	20250218	183400	838830600	41600	41600	41600	41600	0
11	20250218	183300	838830600	41600	41600	41600	41600	0
12	20250218	183200	838830600	41600	41600	41600	41600	0
13	20250218	183100	838830600	41600	41600	41600	41600	0
14	20250218	183000	838830600	41600	41600	41600	41600	0
15	20250218	182900	838830600	41600	41600	41600	41600	0
16	20250218	182800	838830600	41600	41600	41600	41600	0
17	20250218	182700	838830600	41600	41600	41600	41600	0
18	20250218	182600	838830600	41600	41600	41600	41600	0
19	20250218	182500	838830600	41600	41600	41600	41600	0
20	20250218	182400	838830600	41600	41600	41600	41600	0
21	20250218	182300	838830600	41600	41600	41600	41600	0
22	20250218	182200	838830600	41600	41600	41600	41600	0
23	20250218	182100	838830600	41600	41600	41600	41600	0
24	20250218	182000	838830600	41600	41600	41600	41600	0
25	20250218	181900	838830600	41600	41600	41600	41600	0
26	20250218	181800	838830600	41600	41600	41600	41600	0
27	20250218	181700	838830600	41600	41600	41600	41600	0
28	20250218	181600	838830600	41600	41600	41600	41600	0
29	20250218	181500	838830600	41600	41600	41600	41600	0
30	20250218	181400	838830600	41600	41600	41600	41600	0
31	20250218	181300	838830600	41600	41600	41600	41600	0
32	20250218	181200	838830600	41600	41600	41600	41600	857
33	20250218	181100	838830600	41600	41600	41600	41600	0
34	20250218	181000	838830600	41600	41600	41600	41600	0
35	20250218	180900	838830600	41600	41600	41600	41600	0
36	20250218	180800	838830600	41600	41600	41600	41600	0
37	20250218	180700	838830600	41600	41600	41600	41600	0
38	20250218	180600	838830600	41600	41600	41600	41600	0
39	20250218	180500	838830600	41600	41600	41600	41600	0
40	20250218	180400	838830600	41600	41600	41600	41600	0
41	20250218	180300	838830600	41600	41600	41600	41600	0
42	20250218	180200	838830600	41600	41600	41600	41600	0
43	20250218	180100	838830600	41600	41600	41600	41600	0
44	20250218	180000	838830600	41600	41600	41600	41600	0
45	20250218	175900	838830600	41600	41600	41600	41600	0
46	20250218	175800	838830600	41600	41600	41600	41600	0
47	20250218	175700	838830600	41600	41600	41600	41600	0
48	20250218	175600	838830600	41600	41600	41600	41600	0
49	20250218	175500	838830600	41600	41600	41600	41600	0
50	20250218	175400	838830600	41600	41600	41600	41600	0
51	20250218	175300	838830600	41600	41600	41600	41600	0
52	20250218	175200	838830600	41600	41600	41600	41600	0
53	20250218	175100	838830600	41600	41600	41600	41600	0
54	20250218	175000	838830600	41600	41600	41600	41600	0
55	20250218	174900	838830600	41600	41600	41600	41600	0
56	20250218	174800	838830600	41600	41600	41600	41600	0
57	20250218	174700	838830600	41600	41600	41600	41600	0
58	20250218	174600	838830600	41600	41600	41600	41600	0
59	20250218	174500	838830600	41600	41600	41600	41600	0
60	20250218	174400	838830600	41600	41600	41600	41600	0
61	20250218	174300	838830600	41600	41600	41600	41600	0
62	20250218	174200	838830600	41600	41600	41600	41600	857
63	20250218	174100	838830600	41600	41600	41600	41600	0
64	20250218	174000	838830600	41600	41600	41600	41600	0
65	20250218	173900	838830600	41600	41600	41600	41600	0
66	20250218	173800	838830600	41600	41600	41600	41600	0
67	20250218	173700	838830600	41600	41600	41600	41600	0
68	20250218	173600	838830600	41600	41600	41600	41600	0
69	20250218	173500	838830600	41600	41600	41600	41600	0
70	20250218	173400	838830600	41600	41600	41600	41600	0
71	20250218	173300	838830600	41600	41600	41600	41600	0
72	20250218	173200	838830600	41600	41600	41600	41600	0
73	20250218	173100	838830600	41600	41600	41600	41600	0
74	20250218	173000	838830600	41600	41600	41600	41600	0
75	20250218	172900	838830600	41600	41600	41600	41600	0
76	20250218	172800	838830600	41600	41600	41600	41600	0
77	20250218	172700	838830600	41600	41600	41600	41600	0
78	20250218	172600	838830600	41600	41600	41600	41600	0
79	20250218	172500	838830600	41600	41600	41600	41600	0
80	20250218	172400	838830600	41600	41600	41600	41600	0
81	20250218	172300	838830600	41600	41600	41600	41600	0
82	20250218	172200	838830600	41600	41600	41600	41600	0
83	20250218	172100	838830600	41600	41600	41600	41600	0
84	20250218	172000	838830600	41600	41600	41600	41600	0
85	20250218	171900	838830600	41600	41600	41600	41600	0
86	20250218	171800	838830600	41600	41600	41600	41600	0
87	20250218	171700	838830600	41600	41600	41600	41600	0
88	20250218	171600	838830600	41600	41600	41600	41600	0
89	20250218	171500	838830600	41600	41600	41600	41600	0
90	20250218	171400	838830600	41600	41600	41600	41600	0
91	20250218	171300	838830600	41600	41600	41600	41600	0
92	20250218	171200	838830600	41600	41600	41600	41600	857
93	20250218	171100	838830600	41600	41600	41600	41600	0
94	20250218	171000	838830600	41600	41600	41600	41600	0
95	20250218	170900	838830600	41600	41600	41600	41600	0
96	20250218	170800	838830600	41600	41600	41600	41600	0
97	20250218	170700	838830600	41600	41600	41600	41600	0
98	20250218	170600	838830600	41600	41600	41600	41600	0
99	20250218	170500	838830600	41600	41600	41600	41600	0
100	20250218	170400	838830600	41600	41600	41600	41600	0
101	20250218	170300	838830600	41600	41600	41600	41600	0
102	20250218	170200	838830600	41600	41600	41600	41600	0
103	20250218	170100	838830600	41600	41600	41600	41600	0
104	20250218	170000	838830600	41600	41600	41600	41600	0
105	20250218	165900	838830600	41600	41600	41600	41600	0
106	20250218	165800	838830600	41600	41600	41600	41600	0
107	20250218	165700	838830600	41600	41600	41600	41600	0
108	20250218	165600	838830600	41600	41600	41600	41600	0
109	20250218	165500	838830600	41600	41600	41600	41600	0
110	20250218	165400	838830600	41600	41600	41600	41600	0
111	20250218	165300	838830600	41600	41600	41600	41600	0
112	20250218	165200	838830600	41600	41600	41600	41600	0
113	20250218	165100	838830600	41600	41600	41600	41600	0
114	20250218	165000	838830600	41600	41600	41600	41600	0
115	20250218	164900	838830600	41600	41600	41600	41600	0
116	20250218	164800	838830600	41600	41600	41600	41600	0
117	20250218	164700	838830600	41600	41600	41600	41600	0
118	20250218	164600	838830600	41600	41600	41600	41600	0
119	20250218	164500	838830600	41600	41600	41600	41600	0
120	20250218	164400	838830600	41600	41600	41600	41600	0
121	20250218	164300	838830600	41600	41600	41600	41600	0
122	20250218	164200	838830600	41600	41600	41600	41600	857
123	20250218	164100	838830600	41600	41600	41600	41600	0
124	20250218	164000	838830600	41600	41600	41600	41600	0
125	20250218	163900	838830600	41600	41600	41600	41600	0
126	20250218	163800	838830600	41600	41600	41600	41600	0
127	20250218	163700	838830600	41600	41600	41600	41600	0
128	20250218	163600	838830600	41600	41600	41600	41600	0
129	20250218	163500	838830600	41600	41600	41600	41600	0
130	20250218	163400	838830600	41600	41600	41600	41600	0
131	20250218	163300	838830600	41600	41600	41600	41600	0
132	20250218	163200	838830600	41600	41600	41600	41600	0
133	20250218	163100	838830600	41600	41600	41600	41600	0
134	20250218	163000	838830600	41600	41600	41600	41600	0
135	20250218	162900	838830600	41600	41600	41600	41600	0
136	20250218	162800	838830600	41600	41600	41600	41600	0
137	20250218	162700	838830600	41600	41600	41600	41600	0
138	20250218	162600	838830600	41600	41600	41600	41600	0
139	20250218	162500	838830600	41600	41600	41600	41600	0
140	20250218	162400	838830600	41600	41600	41600	41600	0
141	20250218	162300	838830600	41600	41600	41600	41600	0
142	20250218	162200	838830600	41600	41600	41600	41600	0
143	20250218	162100	838830600	41600	41600	41600	41600	0
144	20250218	162000	838830600	41600	41600	41600	41600	0
145	20250218	161900	838830600	41600	41600	41600	41600	0
146	20250218	161800	838830600	41600	41600	41600	41600	0
147	20250218	161700	838830600	41600	41600	41600	41600	0
148	20250218	161600	838830600	41600	41600	41600	41600	0
149	20250218	161500	838830600	41600	41600	41600	41600	0
150	20250218	161400	838830600	41600	41600	41600	41600	0
151	20250218	161300	838830600	41600	41600	41600	41600	0
152	20250218	161200	838830600	41600	41600	41600	41600	857
153	20250218	161100	838830600	41600	41600	41600	41600	0
154	20250218	161000	838830600	41600	41600	41600	41600	0
155	20250218	160900	838830600	41600	41600	41600	41600	0
156	20250218	160800	838830600	41600	41600	41600	41600	0
157	20250218	160700	838830600	41600	41600	41600	41600	0
158	20250218	160600	838830600	41600	41600	41600	41600	0
159	20250218	160500	838830600	41600	41600	41600	41600	0
160	20250218	160400	838830600	41600	41600	41600	41600	0
161	20250218	160300	838830600	41600	41600	41600	41600	0
162	20250218	160200	838830600	41600	41600	41600	41600	0
163	20250218	160100	838830600	41600	41600	41600	41600	0
164	20250218	160000	838830600	41600	41600	41600	41600	0
165	20250218	155900	838830600	41600	41600	41600	41600	0
166	20250218	155800	838830600	41600	41600	41600	41600	0
167	20250218	155700	838830600	41600	41600	41600	41600	0
168	20250218	155600	838830600	41600	41600	41600	41600	0
169	20250218	155500	838830600	41600	41600	41600	41600	0
170	20250218	155400	838830600	41600	41600	41600	41600	0
171	20250218	155300	838830600	41600	41600	41600	41600	0
172	20250218	155200	838830600	41600	41600	41600	41600	0
173	20250218	155100	838830600	41600	41600	41600	41600	0
174	20250218	155000	838830600	41600	41600	41600	41600	0
175	20250218	154900	838830600	41600	41600	41600	41600	0
176	20250218	154800	838830600	41600	41600	41600	41600	0
177	20250218	154700	838830600	41600	41600	41600	41600	0
178	20250218	154600	838830600	41600	41600	41600	41600	0
179	20250218	154500	838830600	41600	41600	41600	41600	0
180	20250218	154400	838830600	41600	41600	41600	41600	0
181	20250218	154300	838830600	41600	41600	41600	41600	0
182	20250218	154200	838830600	41600	41600	41600	41600	857
183	20250218	154100	838830600	41600	41600	41600	41600	0
184	20250218	154000	838830600	41600	41600	41600	41600	0
185	20250218	153900	838830600	41600	41600	41600	41600	0
186	20250218	153800	838830600	41600	41600	41600	41600	0
187	20250218	153700	838830600	41600	41600	41600	41600	0
188	20250218	153600	838830600	41600	41600	41600	41600	0
189	20250218	153500	838830600	41600	41600	41600	41600	0
190	20250218	153400	838830600	41600	41600	41600	41600	0
191	20250218	153300	838830600	41600	41600	41600	41600	0
192	20250218	153200	838830600	41600	41600	41600	41600	0
193	20250218	153100	838830600	41600	41600	41600	41600	0
194	20250218	153000	838830600	41600	41600	41600	41600	857
195	20250218	152900	803179400	41600	41600	41600	41600	0
196	20250218	152800	803179400	41600	41600	41600	41600	0
197	20250218	152700	803179400	41600	41600	41600	41600	0
198	20250218	152600	803179400	41600	41600	41600	41600	0
199	20250218	152500	803179400	41600	41600	41600	41600	0
200	20250218	152400	803179400	41600	41600	41600	41600	0
201	20250218	152300	803179400	41600	41600	41600	41600	0
202	20250218	152200	803179400	41600	41600	41600	41600	0
203	20250218	152100	803179400	41600	41600	41600	41600	0
204	20250218	152000	803179400	41600	41600	41600	41600	0
205	20250218	151900	803179400	41600	41550	41600	41550	78
206	20250218	151800	799937200	41550	41600	41650	41500	361
207	20250218	151700	784926300	41650	41600	41650	41600	165
208	20250218	151600	778061650	41600	41600	41600	41550	163
209	20250218	151500	771284450	41600	41600	41600	41600	65
210	20250218	151400	768580450	41600	41550	41600	41550	10
211	20250218	151300	768164700	41550	41550	41550	41550	130
212	20250218	151200	762763200	41550	41500	41550	41500	36
213	20250218	151100	761267700	41500	41550	41550	41500	257
214	20250218	151000	750591300	41550	41550	41550	41550	237
215	20250218	150900	740743950	41600	41600	41600	41600	5
216	20250218	150800	740535950	41600	41600	41600	41600	12
217	20250218	150700	740036750	41550	41550	41550	41550	5
218	20250218	150600	739829000	41600	41600	41600	41600	5
219	20250218	150500	739621000	41600	41600	41600	41600	0
220	20250218	150400	739621000	41600	41600	41600	41600	59
221	20250218	150300	737166600	41600	41600	41600	41600	0
222	20250218	150200	737166600	41600	41600	41600	41600	20
223	20250218	150100	736334600	41600	41600	41600	41600	26
224	20250218	150000	735253000	41650	41650	41650	41650	1
225	20250218	145900	735211350	41650	41550	41650	41550	205
226	20250218	145800	726682050	41550	41600	41600	41550	5
227	20250218	145700	726474250	41550	41550	41550	41550	0
228	20250218	145600	726474250	41550	41550	41550	41550	0
229	20250218	145500	726474250	41550	41550	41550	41550	5
230	20250218	145400	726266500	41600	41600	41600	41600	2
231	20250218	145300	726183300	41600	41600	41600	41600	0
232	20250218	145200	726183300	41600	41600	41600	41600	0
233	20250218	145100	726183300	41600	41550	41600	41550	6
234	20250218	145000	725933950	41550	41550	41550	41550	0
235	20250218	144900	725933950	41550	41550	41550	41550	19
236	20250218	144800	725144500	41500	41500	41500	41500	3
237	20250218	144700	725020000	41550	41550	41550	41550	6
238	20250218	144600	724770700	41550	41550	41550	41550	0
239	20250218	144500	724770700	41550	41550	41550	41550	5
240	20250218	144400	724562950	41550	41550	41550	41550	39
241	20250218	144300	722942500	41550	41550	41550	41550	1
242	20250218	144200	722900950	41550	41550	41550	41550	0
243	20250218	144100	722900950	41550	41550	41550	41550	132
244	20250218	144000	717416350	41550	41550	41550	41550	5
245	20250218	143900	717208600	41600	41600	41600	41600	4
246	20250218	143800	717042200	41550	41550	41550	41550	1
247	20250218	143700	717000650	41550	41550	41550	41550	10
248	20250218	143600	716585150	41550	41600	41600	41550	10
249	20250218	143500	716169400	41600	41600	41600	41600	0
250	20250218	143400	716169400	41600	41600	41600	41600	0
251	20250218	143300	716169400	41600	41600	41600	41600	5
252	20250218	143200	715961400	41550	41550	41550	41550	20
253	20250218	143100	715130400	41550	41550	41550	41550	61
254	20250218	143000	712595850	41550	41550	41550	41550	6
255	20250218	142900	712346550	41550	41550	41550	41550	5
256	20250218	142800	712138800	41600	41600	41600	41600	0
257	20250218	142700	712138800	41600	41600	41600	41600	0
258	20250218	142600	712138800	41600	41600	41600	41600	5
259	20250218	142500	711930800	41500	41600	41600	41500	5
260	20250218	142400	711723150	41600	41600	41600	41600	32
261	20250218	142300	710391950	41550	41550	41550	41550	157
262	20250218	142200	703868600	41550	41550	41550	41550	0
263	20250218	142100	703868600	41550	41550	41550	41550	50
264	20250218	142000	701791100	41500	41500	41500	41500	0
265	20250218	141900	701791100	41500	41500	41500	41500	0
266	20250218	141800	701791100	41500	41500	41500	41500	0
267	20250218	141700	701791100	41500	41500	41500	41500	5
268	20250218	141600	701583600	41500	41500	41500	41500	0
269	20250218	141500	701583600	41500	41500	41500	41500	1
270	20250218	141400	701542100	41500	41500	41500	41500	0
271	20250218	141300	701542100	41500	41550	41550	41500	5
272	20250218	141200	701334550	41500	41500	41500	41500	0
273	20250218	141100	701334550	41500	41500	41500	41500	0
274	20250218	141000	701334550	41500	41550	41550	41500	41
275	20250218	140900	699631200	41600	41600	41600	41600	0
276	20250218	140800	699631200	41600	41600	41600	41600	13
277	20250218	140700	699090400	41550	41550	41550	41550	0
278	20250218	140600	699090400	41550	41550	41550	41550	0
279	20250218	140500	699090400	41550	41550	41550	41550	15
280	20250218	140400	698467150	41550	41550	41550	41550	1
281	20250218	140300	698425600	41550	41550	41550	41550	4
282	20250218	140200	698259400	41700	41700	41700	41700	0
283	20250218	140100	698259400	41700	41700	41700	41700	0
284	20250218	140000	698259400	41700	41700	41700	41700	0
285	20250218	135900	698259400	41700	41700	41700	41700	33
286	20250218	135800	696883300	41700	41500	41700	41500	9
287	20250218	135700	696509600	41500	41500	41500	41500	1
288	20250218	135600	696468100	41500	41500	41500	41500	0
289	20250218	135500	696468100	41500	41500	41500	41500	0
290	20250218	135400	696468100	41500	41500	41500	41500	5
291	20250218	135300	696260600	41550	41550	41550	41550	36
292	20250218	135200	694764800	41550	41550	41550	41550	3
293	20250218	135100	694640150	41550	41550	41550	41550	5
294	20250218	135000	694432400	41600	41600	41600	41600	29
295	20250218	134900	693226000	41500	41500	41500	41500	0
296	20250218	134800	693226000	41500	41500	41500	41500	1
297	20250218	134700	693184500	41550	41500	41550	41500	4
298	20250218	134600	693018350	41600	41600	41600	41600	2
299	20250218	134500	692935150	41600	41600	41600	41600	0
300	20250218	134400	692935150	41600	41600	41600	41600	5
301	20250218	134300	692727150	41700	41700	41700	41700	0
302	20250218	134200	692727150	41700	41700	41700	41700	19
303	20250218	134100	691934850	41700	41700	41700	41700	3
304	20250218	134000	691809750	41500	41700	41700	41500	3
305	20250218	133900	691685050	41700	41650	41700	41600	18
306	20250218	133800	690934750	41650	41500	41650	41500	5
307	20250218	133700	690726950	41650	41550	41650	41500	58
308	20250218	133600	688319050	41700	41700	41700	41700	0
309	20250218	133500	688319050	41700	41700	41700	41700	0
310	20250218	133400	688319050	41700	41700	41700	41700	1
311	20250218	133300	688277350	41550	41550	41550	41550	0
312	20250218	133200	688277350	41550	41550	41550	41550	1
313	20250218	133100	688235800	41650	41500	41650	41500	26
314	20250218	133000	687155900	41650	41650	41650	41650	0
315	20250218	132900	687155900	41650	41550	41650	41550	2
316	20250218	132800	687072700	41550	41550	41550	41550	10
317	20250218	132700	686657200	41650	41650	41650	41650	0
318	20250218	132600	686657200	41650	41650	41650	41650	0
319	20250218	132500	686657200	41650	41650	41650	41600	67
320	20250218	132400	683866800	41700	41700	41700	41700	0
321	20250218	132300	683866800	41700	41550	41700	41550	2
322	20250218	132200	683783550	41550	41550	41550	41550	0
323	20250218	132100	683783550	41550	41550	41550	41550	0
324	20250218	132000	683783550	41550	41550	41550	41550	5
325	20250218	131900	683575800	41550	41550	41550	41550	0
326	20250218	131800	683575800	41550	41550	41550	41550	0
327	20250218	131700	683575800	41550	41550	41550	41550	0
328	20250218	131600	683575800	41550	41550	41550	41550	22
329	20250218	131500	682661700	41700	41700	41700	41700	0
330	20250218	131400	682661700	41700	41700	41700	41700	0
331	20250218	131300	682661700	41700	41550	41700	41550	7
332	20250218	131200	682370600	41600	41600	41600	41600	0
333	20250218	131100	682370600	41600	41600	41600	41600	0
334	20250218	131000	682370600	41600	41600	41600	41600	5
335	20250218	130900	682162600	41750	41750	41750	41750	0
336	20250218	130800	682162600	41750	41750	41750	41750	1
337	20250218	130700	682120850	41750	41750	41750	41750	0
338	20250218	130600	682120850	41750	41500	41750	41500	160
339	20250218	130500	675474650	41500	41500	41500	41500	4
340	20250218	130400	675308650	41500	41500	41500	41500	0
341	20250218	130300	675308650	41500	41500	41500	41500	0
342	20250218	130200	675308650	41500	41500	41550	41500	161
343	20250218	130100	668626900	41500	41550	41550	41500	34
344	20250218	130000	667215350	41650	41650	41650	41650	1
345	20250218	125900	667173700	41550	41600	41600	41550	200
346	20250218	125800	658861300	41600	41650	41650	41600	102
347	20250218	125700	654618000	41600	41600	41600	41600	4
348	20250218	125600	654451600	41600	41600	41600	41600	0
349	20250218	125500	654451600	41600	41600	41600	41600	0
350	20250218	125400	654451600	41600	41600	41600	41600	5
351	20250218	125300	654243600	41700	41700	41700	41700	73
352	20250218	125200	651199500	41600	41600	41600	41600	0
353	20250218	125100	651199500	41600	41550	41600	41550	5
354	20250218	125000	650991700	41700	41700	41700	41700	0
355	20250218	124900	650991700	41700	41700	41700	41700	3
356	20250218	124800	650866600	41550	41550	41550	41550	0
357	20250218	124700	650866600	41550	41550	41550	41550	0
358	20250218	124600	650866600	41550	41550	41550	41550	5
359	20250218	124500	650658850	41550	41550	41550	41550	0
360	20250218	124400	650658850	41550	41550	41550	41550	0
361	20250218	124300	650658850	41550	41550	41550	41550	10
362	20250218	124200	650243350	41650	41600	41650	41600	20
363	20250218	124100	649410600	41650	41650	41650	41650	5
364	20250218	124000	649202350	41700	41700	41700	41700	1
365	20250218	123900	649160650	41700	41700	41700	41700	0
366	20250218	123800	649160650	41700	41600	41700	41600	44
367	20250218	123700	647326250	41600	41600	41600	41600	18
368	20250218	123600	646577450	41600	41600	41600	41600	30
369	20250218	123500	645329450	41700	41650	41700	41650	4
370	20250218	123400	645162750	41650	41650	41650	41650	43
371	20250218	123300	643371800	41650	41650	41650	41650	0
372	20250218	123200	643371800	41650	41600	41650	41600	24
373	20250218	123100	642373150	41450	41450	41450	41450	287
374	20250218	123000	630477000	41450	41450	41450	41450	4
375	20250218	122900	630311200	41450	41600	41600	41450	192
376	20250218	122800	622352650	41500	41550	41550	41500	267
377	20250218	122700	611268800	41500	41500	41500	41500	4
378	20250218	122600	611102800	41550	41500	41550	41400	174
379	20250218	122500	603877800	41400	41400	41400	41400	0
380	20250218	122400	603877800	41400	41400	41400	41400	0
381	20250218	122300	603877800	41400	41400	41400	41400	5
382	20250218	122200	603670800	41400	41400	41400	41400	0
383	20250218	122100	603670800	41400	41400	41400	41400	16
384	20250218	122000	603008400	41500	41500	41500	41500	4
385	20250218	121900	602842400	41350	41550	41550	41350	131
386	20250218	121800	597424500	41550	41550	41550	41550	1
387	20250218	121700	597382950	41550	41550	41550	41550	0
388	20250218	121600	597382950	41550	41550	41550	41550	61
389	20250218	121500	594848400	41600	41600	41600	41600	5
390	20250218	121400	594640400	41600	41650	41650	41600	4
391	20250218	121300	594473950	41650	41650	41650	41650	1
392	20250218	121200	594432300	41550	41550	41550	41550	42
393	20250218	121100	592687200	41550	41500	41550	41500	6
394	20250218	121000	592438100	41400	41400	41400	41400	0
395	20250218	120900	592438100	41400	41400	41400	41400	0
396	20250218	120800	592438100	41400	41400	41400	41400	5
397	20250218	120700	592231100	41400	41500	41500	41350	1013
398	20250218	120600	550270800	41500	41500	41500	41500	0
399	20250218	120500	550270800	41500	41600	41600	41500	340
400	20250218	120400	536141500	41600	41650	41650	41600	309
401	20250218	120300	523287000	41600	41600	41600	41600	0
402	20250218	120200	523287000	41600	41600	41600	41600	0
403	20250218	120100	523287000	41600	41600	41600	41600	0
404	20250218	120000	523287000	41600	41600	41600	41600	4
405	20250218	115900	523120600	41600	41600	41600	41600	0
406	20250218	115800	523120600	41600	41600	41600	41600	0
407	20250218	115700	523120600	41600	41600	41600	41600	4
408	20250218	115600	522954200	41650	41700	41700	41650	2
409	20250218	115500	522870850	41600	41600	41600	41600	0
410	20250218	115400	522870850	41600	41650	41650	41600	250
411	20250218	115300	512469300	41650	41700	41700	41650	16
412	20250218	115200	511802350	41800	41800	41800	41800	0
413	20250218	115100	511802350	41800	41800	41800	41800	0
414	20250218	115000	511802350	41800	41800	41800	41800	8
415	20250218	114900	511467950	41800	41800	41800	41800	100
416	20250218	114800	507287950	41800	41800	41800	41800	0
417	20250218	114700	507287950	41800	41800	41800	41800	0
418	20250218	114600	507287950	41800	41700	41800	41700	2
419	20250218	114500	507204450	41700	41700	41700	41700	4
420	20250218	114400	507037650	41700	41700	41700	41700	0
421	20250218	114300	507037650	41700	41700	41700	41700	0
422	20250218	114200	507037650	41700	41700	41700	41700	5
423	20250218	114100	506829150	41800	41800	41800	41800	0
424	20250218	114000	506829150	41800	41800	41800	41800	1
425	20250218	113900	506787350	41800	41800	41800	41800	119
426	20250218	113800	501813150	41800	41750	41800	41700	61
427	20250218	113700	499263600	41750	41800	41800	41750	4
428	20250218	113600	499096500	41800	41750	41800	41750	12
429	20250218	113500	498595350	41700	41700	41700	41700	0
430	20250218	113400	498595350	41700	41700	41700	41700	0
431	20250218	113300	498595350	41700	41700	41700	41700	5
432	20250218	113200	498386850	41650	41650	41650	41650	0
433	20250218	113100	498386850	41650	41650	41650	41650	3
434	20250218	113000	498261900	41800	41800	41800	41800	4
435	20250218	112900	498094700	41800	41800	41800	41800	31
436	20250218	112800	496798900	41650	41650	41650	41650	1
437	20250218	112700	496757250	41650	41700	41700	41650	50
438	20250218	112600	494673550	41600	41600	41600	41600	7
439	20250218	112500	494382350	41600	41600	41600	41600	0
440	20250218	112400	494382350	41600	41600	41600	41600	0
441	20250218	112300	494382350	41600	41600	41600	41600	0
442	20250218	112200	494382350	41600	41600	41600	41600	5
443	20250218	112100	494174350	41600	41600	41600	41600	153
444	20250218	112000	487809550	41800	41800	41800	41800	0
445	20250218	111900	487809550	41800	41800	41800	41800	146
446	20250218	111800	481706750	41750	41750	41750	41700	56
447	20250218	111700	479369250	41750	41750	41750	41750	0
448	20250218	111600	479369250	41750	41750	41750	41750	31
449	20250218	111500	478075000	41750	41700	41750	41700	3
450	20250218	111400	477949850	41750	41750	41750	41750	2
451	20250218	111300	477866350	41750	41700	41750	41700	92
452	20250218	111200	474029600	41550	41550	41550	41550	0
453	20250218	111100	474029600	41550	41550	41550	41550	229
454	20250218	111000	464514650	41550	41550	41550	41550	527
455	20250218	110900	442617800	41550	41550	41550	41550	118
456	20250218	110800	437714900	41550	41600	41600	41550	25
457	20250218	110700	436675900	41500	41600	41600	41500	120
458	20250218	110600	431689650	41750	41750	41750	41750	0
459	20250218	110500	431689650	41750	41750	41750	41750	0
460	20250218	110400	431689650	41750	41650	41750	41650	85
461	20250218	110300	428141400	41700	41700	41700	41700	0
462	20250218	110200	428141400	41700	41700	41700	41700	100
463	20250218	110100	423971400	41750	41750	41750	41750	0
464	20250218	110000	423971400	41750	41650	41750	41650	55
465	20250218	105900	421676300	41700	41700	41700	41700	0
466	20250218	105800	421676300	41700	41700	41700	41700	53
467	20250218	105700	419466200	41700	41700	41700	41700	45
468	20250218	105600	417589700	41600	41600	41600	41600	3
469	20250218	105500	417464900	41650	41650	41650	41650	3
470	20250218	105400	417339950	41650	41650	41650	41650	70
471	20250218	105300	414424450	41550	41550	41550	41550	0
472	20250218	105200	414424450	41550	41550	41550	41550	5
473	20250218	105100	414216700	41600	41650	41650	41600	91
474	20250218	105000	410426600	41550	41600	41600	41550	100
475	20250218	104900	406266650	41550	41450	41600	41450	36
476	20250218	104800	404770150	41600	41600	41600	41600	0
477	20250218	104700	404770150	41600	41600	41600	41600	0
478	20250218	104600	404770150	41600	41500	41600	41450	457
479	20250218	104500	385813450	41500	41500	41500	41500	585
480	20250218	104400	361535950	41600	41600	41600	41600	1
481	20250218	104300	361494350	41600	41500	41600	41500	211
482	20250218	104200	352732750	41500	41500	41500	41500	34
483	20250218	104100	351321750	41500	41500	41500	41500	1
484	20250218	104000	351280250	41500	41500	41500	41500	61
485	20250218	103900	348748750	41500	41550	41600	41500	1047
486	20250218	103800	305294350	41500	41500	41500	41500	97
487	20250218	103700	301268850	41500	41550	41550	41500	33
488	20250218	103600	299897900	41600	41600	41600	41600	61
489	20250218	103500	297360300	41550	41550	41550	41500	102
490	20250218	103400	293122750	41500	41500	41500	41500	46
491	20250218	103300	291213750	41500	41500	41500	41500	274
492	20250218	103200	279842750	41500	41550	41550	41500	26
493	20250218	103100	278763700	41600	41600	41600	41600	0
494	20250218	103000	278763700	41600	41550	41600	41500	427
495	20250218	102900	261024550	41600	41600	41600	41600	251
496	20250218	102800	250582950	41550	41550	41550	41550	100
497	20250218	102700	246427950	41550	41550	41550	41550	11
498	20250218	102600	245970900	41600	41600	41600	41600	4
499	20250218	102500	245804500	41600	41550	41600	41550	26
500	20250218	102400	244724150	41550	41550	41550	41550	0
501	20250218	102300	244724150	41550	41550	41550	41550	26
502	20250218	102200	243643850	41550	41550	41550	41550	211
503	20250218	102100	234876800	41550	41550	41550	41550	5
504	20250218	102000	234669050	41550	41650	41650	41550	500
505	20250218	101900	213882950	41650	41700	41700	41650	6
506	20250218	101800	213633000	41850	41850	41850	41850	0
507	20250218	101700	213633000	41850	41850	41850	41850	0
508	20250218	101600	213633000	41850	41750	41850	41750	14
509	20250218	101500	213048150	41650	41600	41650	41600	8
510	20250218	101400	212715100	41600	41600	41600	41600	7
511	20250218	101300	212423900	41850	41850	41850	41850	0
512	20250218	101200	212423900	41850	41850	41850	41850	0
513	20250218	101100	212423900	41850	41850	41850	41850	0
514	20250218	101000	212423900	41850	41550	41850	41550	34
515	20250218	100900	211003750	41550	41750	41750	41550	100
516	20250218	100800	206836750	41750	41750	41750	41750	228
517	20250218	100700	197317750	41750	41750	41750	41750	125
518	20250218	100600	192099000	41800	41800	41800	41800	1
519	20250218	100500	192057200	41950	41950	41950	41950	0
520	20250218	100400	192057200	41950	41950	41950	41950	1
521	20250218	100300	192015250	42000	41750	42000	41750	62
522	20250218	100200	189423600	41800	41800	41800	41800	5
523	20250218	100100	189214600	41800	41800	41800	41800	39
524	20250218	100000	187584400	41800	41800	41800	41800	55
525	20250218	095900	185285400	41800	41800	41800	41800	0
526	20250218	095800	185285400	41800	41800	41800	41800	5
527	20250218	095700	185076400	41800	41800	41800	41800	0
528	20250218	095600	185076400	41800	41850	41850	41800	44
529	20250218	095500	183237000	41800	41800	41800	41800	2
530	20250218	095400	183153400	42000	42000	42000	42000	10
531	20250218	095300	182733400	41800	41800	41800	41800	0
532	20250218	095200	182733400	41800	41800	41800	41800	0
533	20250218	095100	182733400	41800	41800	41800	41800	4
534	20250218	095000	182566200	41800	41800	41800	41800	0
535	20250218	094900	182566200	41800	41850	41850	41800	8
536	20250218	094800	182231450	41850	41850	41850	41850	4
537	20250218	094700	182064050	41800	41800	41800	41800	40
538	20250218	094600	180392050	41800	41800	41800	41800	59
539	20250218	094500	177925850	41800	41900	41900	41800	263
540	20250218	094400	166927750	42000	41850	42000	41850	192
541	20250218	094300	158892000	41900	42000	42000	41900	391
542	20250218	094200	142503400	42050	42100	42150	42050	88
543	20250218	094100	138802450	42150	42150	42150	42150	2
544	20250218	094000	138718150	42150	42150	42150	42150	19
545	20250218	093900	137917300	42150	42150	42150	42150	4
546	20250218	093800	137748700	42200	42200	42200	42200	48
547	20250218	093700	135723100	42200	42250	42300	42150	145
548	20250218	093600	129604000	42200	42300	42300	42200	4
549	20250218	093500	129435100	42300	42200	42300	42200	11
550	20250218	093400	128970500	42200	42200	42200	42200	2
551	20250218	093300	128886100	42200	42200	42200	42200	5
552	20250218	093200	128675100	42250	42250	42250	42250	0
553	20250218	093100	128675100	42250	42250	42250	42250	0
554	20250218	093000	128675100	42250	42100	42250	42050	31
555	20250218	092900	127370850	42100	42100	42100	42100	5
556	20250218	092800	127160350	42150	42150	42150	42150	34
557	20250218	092700	125727250	42200	42200	42200	42200	0
558	20250218	092600	125727250	42200	42200	42200	42200	4
559	20250218	092500	125558450	42300	42300	42300	42300	0
560	20250218	092400	125558450	42300	42300	42300	42300	0
561	20250218	092300	125558450	42300	42300	42300	42300	0
562	20250218	092200	125558450	42300	42150	42300	42150	41
563	20250218	092100	123828950	42200	42150	42200	42150	252
564	20250218	092000	113195300	42200	42150	42200	42150	63
565	20250218	091900	110539750	42100	42100	42100	42100	148
566	20250218	091800	104308950	42100	42100	42100	42050	52
567	20250218	091700	102120700	42050	42200	42200	42050	71
568	20250218	091600	99126850	42200	42200	42200	42200	0
569	20250218	091500	99126850	42200	42200	42200	42200	0
570	20250218	091400	99126850	42200	42200	42200	42200	4
571	20250218	091300	98958050	41850	42250	42250	41850	1044
572	20250218	091200	55096350	42350	42250	42350	42250	16
573	20250218	091100	54420050	42300	42350	42350	42300	128
574	20250218	091000	49001850	42350	42350	42350	42350	1
575	20250218	090900	48959500	42350	42350	42350	42350	13
576	20250218	090800	48408950	42350	42450	42450	42350	39
577	20250218	090700	46755350	42400	42300	42400	42300	159
578	20250218	090600	40014750	42250	42200	42250	42200	143
579	20250218	090500	33978650	42200	42200	42200	42200	7
580	20250218	090400	33683250	42200	42150	42200	42150	205
581	20250218	090300	25034150	42100	42400	42400	42100	303
582	20250218	090200	12259800	42200	42250	42250	42200	101
583	20250218	090100	7994650	42250	42250	42250	42250	0
584	20250218	090000	7994650	42250	42300	42300	42250	189