KissMeData/003960/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	184200	777664600	41000	41000	41000	41000	483
3	20250211	184100	777664600	41000	41000	41000	41000	0
4	20250211	184000	777664600	41000	41000	41000	41000	0
5	20250211	183900	777664600	41000	41000	41000	41000	0
6	20250211	183800	777664600	41000	41000	41000	41000	0
7	20250211	183700	777664600	41000	41000	41000	41000	0
8	20250211	183600	777664600	41000	41000	41000	41000	0
9	20250211	183500	777664600	41000	41000	41000	41000	0
10	20250211	183400	777664600	41000	41000	41000	41000	0
11	20250211	183300	777664600	41000	41000	41000	41000	0
12	20250211	183200	777664600	41000	41000	41000	41000	0
13	20250211	183100	777664600	41000	41000	41000	41000	0
14	20250211	183000	777664600	41000	41000	41000	41000	0
15	20250211	182900	777664600	41000	41000	41000	41000	0
16	20250211	182800	777664600	41000	41000	41000	41000	0
17	20250211	182700	777664600	41000	41000	41000	41000	0
18	20250211	182600	777664600	41000	41000	41000	41000	0
19	20250211	182500	777664600	41000	41000	41000	41000	0
20	20250211	182400	777664600	41000	41000	41000	41000	0
21	20250211	182300	777664600	41000	41000	41000	41000	0
22	20250211	182200	777664600	41000	41000	41000	41000	0
23	20250211	182100	777664600	41000	41000	41000	41000	0
24	20250211	182000	777664600	41000	41000	41000	41000	0
25	20250211	181900	777664600	41000	41000	41000	41000	0
26	20250211	181800	777664600	41000	41000	41000	41000	0
27	20250211	181700	777664600	41000	41000	41000	41000	0
28	20250211	181600	777664600	41000	41000	41000	41000	0
29	20250211	181500	777664600	41000	41000	41000	41000	0
30	20250211	181400	777664600	41000	41000	41000	41000	0
31	20250211	181300	777664600	41000	41000	41000	41000	0
32	20250211	181200	777664600	41000	41000	41000	41000	483
33	20250211	181100	777664600	41000	41000	41000	41000	0
34	20250211	181000	777664600	41000	41000	41000	41000	0
35	20250211	180900	777664600	41000	41000	41000	41000	0
36	20250211	180800	777664600	41000	41000	41000	41000	0
37	20250211	180700	777664600	41000	41000	41000	41000	0
38	20250211	180600	777664600	41000	41000	41000	41000	0
39	20250211	180500	777664600	41000	41000	41000	41000	0
40	20250211	180400	777664600	41000	41000	41000	41000	0
41	20250211	180300	777664600	41000	41000	41000	41000	0
42	20250211	180200	777664600	41000	41000	41000	41000	0
43	20250211	180100	777664600	41000	41000	41000	41000	0
44	20250211	180000	777664600	41000	41000	41000	41000	0
45	20250211	175900	777664600	41000	41000	41000	41000	0
46	20250211	175800	777664600	41000	41000	41000	41000	0
47	20250211	175700	777664600	41000	41000	41000	41000	0
48	20250211	175600	777664600	41000	41000	41000	41000	0
49	20250211	175500	777664600	41000	41000	41000	41000	0
50	20250211	175400	777664600	41000	41000	41000	41000	0
51	20250211	175300	777664600	41000	41000	41000	41000	0
52	20250211	175200	777664600	41000	41000	41000	41000	0
53	20250211	175100	777664600	41000	41000	41000	41000	0
54	20250211	175000	777664600	41000	41000	41000	41000	0
55	20250211	174900	777664600	41000	41000	41000	41000	0
56	20250211	174800	777664600	41000	41000	41000	41000	0
57	20250211	174700	777664600	41000	41000	41000	41000	0
58	20250211	174600	777664600	41000	41000	41000	41000	0
59	20250211	174500	777664600	41000	41000	41000	41000	0
60	20250211	174400	777664600	41000	41000	41000	41000	0
61	20250211	174300	777664600	41000	41000	41000	41000	0
62	20250211	174200	777664600	41000	41000	41000	41000	483
63	20250211	174100	777664600	41000	41000	41000	41000	0
64	20250211	174000	777664600	41000	41000	41000	41000	0
65	20250211	173900	777664600	41000	41000	41000	41000	0
66	20250211	173800	777664600	41000	41000	41000	41000	0
67	20250211	173700	777664600	41000	41000	41000	41000	0
68	20250211	173600	777664600	41000	41000	41000	41000	0
69	20250211	173500	777664600	41000	41000	41000	41000	0
70	20250211	173400	777664600	41000	41000	41000	41000	0
71	20250211	173300	777664600	41000	41000	41000	41000	0
72	20250211	173200	777664600	41000	41000	41000	41000	0
73	20250211	173100	777664600	41000	41000	41000	41000	0
74	20250211	173000	777664600	41000	41000	41000	41000	0
75	20250211	172900	777664600	41000	41000	41000	41000	0
76	20250211	172800	777664600	41000	41000	41000	41000	0
77	20250211	172700	777664600	41000	41000	41000	41000	0
78	20250211	172600	777664600	41000	41000	41000	41000	0
79	20250211	172500	777664600	41000	41000	41000	41000	0
80	20250211	172400	777664600	41000	41000	41000	41000	0
81	20250211	172300	777664600	41000	41000	41000	41000	0
82	20250211	172200	777664600	41000	41000	41000	41000	0
83	20250211	172100	777664600	41000	41000	41000	41000	0
84	20250211	172000	777664600	41000	41000	41000	41000	0
85	20250211	171900	777664600	41000	41000	41000	41000	0
86	20250211	171800	777664600	41000	41000	41000	41000	0
87	20250211	171700	777664600	41000	41000	41000	41000	0
88	20250211	171600	777664600	41000	41000	41000	41000	0
89	20250211	171500	777664600	41000	41000	41000	41000	0
90	20250211	171400	777664600	41000	41000	41000	41000	0
91	20250211	171300	777664600	41000	41000	41000	41000	0
92	20250211	171200	777664600	41000	41000	41000	41000	483
93	20250211	171100	777664600	41000	41000	41000	41000	0
94	20250211	171000	777664600	41000	41000	41000	41000	0
95	20250211	170900	777664600	41000	41000	41000	41000	0
96	20250211	170800	777664600	41000	41000	41000	41000	0
97	20250211	170700	777664600	41000	41000	41000	41000	0
98	20250211	170600	777664600	41000	41000	41000	41000	0
99	20250211	170500	777664600	41000	41000	41000	41000	0
100	20250211	170400	777664600	41000	41000	41000	41000	0
101	20250211	170300	777664600	41000	41000	41000	41000	0
102	20250211	170200	777664600	41000	41000	41000	41000	0
103	20250211	170100	777664600	41000	41000	41000	41000	0
104	20250211	170000	777664600	41000	41000	41000	41000	0
105	20250211	165900	777664600	41000	41000	41000	41000	0
106	20250211	165800	777664600	41000	41000	41000	41000	0
107	20250211	165700	777664600	41000	41000	41000	41000	0
108	20250211	165600	777664600	41000	41000	41000	41000	0
109	20250211	165500	777664600	41000	41000	41000	41000	0
110	20250211	165400	777664600	41000	41000	41000	41000	0
111	20250211	165300	777664600	41000	41000	41000	41000	0
112	20250211	165200	777664600	41000	41000	41000	41000	0
113	20250211	165100	777664600	41000	41000	41000	41000	0
114	20250211	165000	777664600	41000	41000	41000	41000	0
115	20250211	164900	777664600	41000	41000	41000	41000	0
116	20250211	164800	777664600	41000	41000	41000	41000	0
117	20250211	164700	777664600	41000	41000	41000	41000	0
118	20250211	164600	777664600	41000	41000	41000	41000	0
119	20250211	164500	777664600	41000	41000	41000	41000	0
120	20250211	164400	777664600	41000	41000	41000	41000	0
121	20250211	164300	777664600	41000	41000	41000	41000	0
122	20250211	164200	777664600	41000	41000	41000	41000	483
123	20250211	164100	777664600	41000	41000	41000	41000	0
124	20250211	164000	777664600	41000	41000	41000	41000	0
125	20250211	163900	777664600	41000	41000	41000	41000	0
126	20250211	163800	777664600	41000	41000	41000	41000	0
127	20250211	163700	777664600	41000	41000	41000	41000	0
128	20250211	163600	777664600	41000	41000	41000	41000	0
129	20250211	163500	777664600	41000	41000	41000	41000	0
130	20250211	163400	777664600	41000	41000	41000	41000	0
131	20250211	163300	777664600	41000	41000	41000	41000	0
132	20250211	163200	777664600	41000	41000	41000	41000	0
133	20250211	163100	777664600	41000	41000	41000	41000	0
134	20250211	163000	777664600	41000	41000	41000	41000	0
135	20250211	162900	777664600	41000	41000	41000	41000	0
136	20250211	162800	777664600	41000	41000	41000	41000	0
137	20250211	162700	777664600	41000	41000	41000	41000	0
138	20250211	162600	777664600	41000	41000	41000	41000	0
139	20250211	162500	777664600	41000	41000	41000	41000	0
140	20250211	162400	777664600	41000	41000	41000	41000	0
141	20250211	162300	777664600	41000	41000	41000	41000	0
142	20250211	162200	777664600	41000	41000	41000	41000	0
143	20250211	162100	777664600	41000	41000	41000	41000	0
144	20250211	162000	777664600	41000	41000	41000	41000	0
145	20250211	161900	777664600	41000	41000	41000	41000	0
146	20250211	161800	777664600	41000	41000	41000	41000	0
147	20250211	161700	777664600	41000	41000	41000	41000	0
148	20250211	161600	777664600	41000	41000	41000	41000	0
149	20250211	161500	777664600	41000	41000	41000	41000	0
150	20250211	161400	777664600	41000	41000	41000	41000	0
151	20250211	161300	777664600	41000	41000	41000	41000	0
152	20250211	161200	777664600	41000	41000	41000	41000	483
153	20250211	161100	777664600	41000	41000	41000	41000	0
154	20250211	161000	777664600	41000	41000	41000	41000	0
155	20250211	160900	777664600	41000	41000	41000	41000	0
156	20250211	160800	777664600	41000	41000	41000	41000	0
157	20250211	160700	777664600	41000	41000	41000	41000	0
158	20250211	160600	777664600	41000	41000	41000	41000	0
159	20250211	160500	777664600	41000	41000	41000	41000	0
160	20250211	160400	777664600	41000	41000	41000	41000	0
161	20250211	160300	777664600	41000	41000	41000	41000	0
162	20250211	160200	777664600	41000	41000	41000	41000	0
163	20250211	160100	777664600	41000	41000	41000	41000	0
164	20250211	160000	777664600	41000	41000	41000	41000	0
165	20250211	155900	777664600	41000	41000	41000	41000	0
166	20250211	155800	777664600	41000	41000	41000	41000	0
167	20250211	155700	777664600	41000	41000	41000	41000	0
168	20250211	155600	777664600	41000	41000	41000	41000	0
169	20250211	155500	777664600	41000	41000	41000	41000	0
170	20250211	155400	777664600	41000	41000	41000	41000	0
171	20250211	155300	777664600	41000	41000	41000	41000	0
172	20250211	155200	777664600	41000	41000	41000	41000	0
173	20250211	155100	777664600	41000	41000	41000	41000	0
174	20250211	155000	777664600	41000	41000	41000	41000	0
175	20250211	154900	777664600	41000	41000	41000	41000	0
176	20250211	154800	777664600	41000	41000	41000	41000	0
177	20250211	154700	777664600	41000	41000	41000	41000	0
178	20250211	154600	777664600	41000	41000	41000	41000	0
179	20250211	154500	777664600	41000	41000	41000	41000	0
180	20250211	154400	777664600	41000	41000	41000	41000	0
181	20250211	154300	777664600	41000	41000	41000	41000	0
182	20250211	154200	777664600	41000	41000	41000	41000	483
183	20250211	154100	777664600	41000	41000	41000	41000	0
184	20250211	154000	777664600	41000	41000	41000	41000	0
185	20250211	153900	777664600	41000	41000	41000	41000	0
186	20250211	153800	777664600	41000	41000	41000	41000	0
187	20250211	153700	777664600	41000	41000	41000	41000	0
188	20250211	153600	777664600	41000	41000	41000	41000	0
189	20250211	153500	777664600	41000	41000	41000	41000	0
190	20250211	153400	777664600	41000	41000	41000	41000	0
191	20250211	153300	777664600	41000	41000	41000	41000	0
192	20250211	153200	777664600	41000	41000	41000	41000	0
193	20250211	153100	777664600	41000	41000	41000	41000	0
194	20250211	153000	777664600	41000	41000	41000	41000	483
195	20250211	152900	757861600	41050	41050	41050	41050	0
196	20250211	152800	757861600	41050	41050	41050	41050	0
197	20250211	152700	757861600	41050	41050	41050	41050	0
198	20250211	152600	757861600	41050	41050	41050	41050	0
199	20250211	152500	757861600	41050	41050	41050	41050	0
200	20250211	152400	757861600	41050	41050	41050	41050	0
201	20250211	152300	757861600	41050	41050	41050	41050	0
202	20250211	152200	757861600	41050	41050	41050	41050	0
203	20250211	152100	757861600	41050	41050	41050	41050	0
204	20250211	152000	757861600	41050	41050	41050	41050	0
205	20250211	151900	757861600	41050	40950	41050	40950	847
206	20250211	151800	723149200	40950	40950	41000	40950	56
207	20250211	151700	720855850	41000	40900	41000	40900	10
208	20250211	151600	720446000	41000	41000	41000	41000	6
209	20250211	151500	720200000	41000	41000	41000	41000	6
210	20250211	151400	719954000	41050	41050	41050	41050	1
211	20250211	151300	719912950	41050	40950	41050	40950	43
212	20250211	151200	718151900	40950	41050	41050	40950	94
213	20250211	151100	714302400	41050	41050	41050	41050	1
214	20250211	151000	714261350	41000	41000	41000	41000	1
215	20250211	150900	714220350	41050	41050	41050	41050	2
216	20250211	150800	714138250	41000	41050	41050	41000	2
217	20250211	150700	714056200	41050	41000	41050	41000	5
218	20250211	150600	713851000	41050	41050	41050	41050	0
219	20250211	150500	713851000	41050	41050	41050	41050	11
220	20250211	150400	713399450	40950	41050	41050	40950	4
221	20250211	150300	713235450	41050	40950	41050	40950	73
222	20250211	150200	710246000	41050	41050	41050	41050	2
223	20250211	150100	710163900	41000	40850	41100	40850	913
224	20250211	150000	672726450	40850	40950	40950	40850	222
225	20250211	145900	663648100	40900	40900	40900	40900	10
226	20250211	145800	663239100	40950	40950	40950	40950	19
227	20250211	145700	662461050	41000	41000	41000	41000	1
228	20250211	145600	662420050	41000	41000	41000	41000	1
229	20250211	145500	662379050	41000	41000	41000	41000	1
230	20250211	145400	662338050	41000	41000	41000	41000	2
231	20250211	145300	662256050	40950	40950	40950	40950	1
232	20250211	145200	662215100	41000	41000	41000	41000	2
233	20250211	145100	662133100	41000	41000	41000	41000	4
234	20250211	145000	661969100	41000	41000	41000	41000	0
235	20250211	144900	661969100	41000	40950	41000	40950	2
236	20250211	144800	661887150	41000	41000	41000	41000	0
237	20250211	144700	661887150	41000	41000	41000	41000	3
238	20250211	144600	661764150	41000	41000	41000	41000	0
239	20250211	144500	661764150	41000	41000	41000	41000	1
240	20250211	144400	661723150	41000	40950	41000	40950	17
241	20250211	144300	661026550	41050	40950	41050	40850	310
242	20250211	144200	648319250	40850	40950	40950	40850	11
243	20250211	144100	647869750	40900	40900	40900	40900	0
244	20250211	144000	647869750	40900	41000	41000	40900	27
245	20250211	143900	646764100	40950	41000	41000	40950	2
246	20250211	143800	646682150	41000	41000	41000	41000	2
247	20250211	143700	646600150	41000	41000	41000	41000	1
248	20250211	143600	646559150	41000	41000	41000	41000	22
249	20250211	143500	645657150	41000	40950	41000	40950	2
250	20250211	143400	645575200	41000	41000	41000	41000	2
251	20250211	143300	645493200	41000	41000	41000	41000	0
252	20250211	143200	645493200	41000	41000	41000	41000	24
253	20250211	143100	644509200	41000	41000	41000	41000	0
254	20250211	143000	644509200	41000	41000	41000	40950	3
255	20250211	142900	644386250	41000	41000	41000	41000	2
256	20250211	142800	644304250	41000	41000	41000	41000	0
257	20250211	142700	644304250	41000	41000	41000	41000	1
258	20250211	142600	644263250	41000	41000	41000	41000	1
259	20250211	142500	644222250	41050	41050	41050	40950	5
260	20250211	142400	644017150	40950	41050	41050	40950	11
261	20250211	142300	643566600	40850	40850	40850	40850	0
262	20250211	142200	643566600	40850	40850	40850	40850	1295
263	20250211	142100	590665850	40900	40950	40950	40900	39
264	20250211	142000	589070650	41050	41000	41050	41000	11
265	20250211	141900	588619600	41000	41000	41000	41000	40
266	20250211	141800	586979600	41000	41000	41000	40950	32
267	20250211	141700	585667750	41000	41000	41000	41000	51
268	20250211	141600	583576750	40950	40950	41000	40900	463
269	20250211	141500	564598900	40950	40950	40950	40950	2
270	20250211	141400	564517000	40950	40950	40950	40950	2
271	20250211	141300	564435100	40950	40950	40950	40950	2
272	20250211	141200	564353200	40900	40950	40950	40900	3
273	20250211	141100	564230450	40900	40950	40950	40900	2
274	20250211	141000	564148600	40950	40950	40950	40950	3
275	20250211	140900	564025750	40950	40950	40950	40950	0
276	20250211	140800	564025750	40950	40950	40950	40950	1
277	20250211	140700	563984800	40850	40950	40950	40850	3
278	20250211	140600	563862050	40850	40850	40850	40850	130
279	20250211	140500	558551550	40850	40850	40850	40850	1
280	20250211	140400	558510700	40800	40800	40800	40800	2
281	20250211	140300	558429100	40850	40850	40850	40850	2
282	20250211	140200	558347400	40750	40850	40850	40750	2
283	20250211	140100	558265800	40850	40850	40850	40850	0
284	20250211	140000	558265800	40850	40850	40850	40850	0
285	20250211	135900	558265800	40850	40700	40850	40700	73
286	20250211	135800	555294400	40650	40700	40700	40650	26
287	20250211	135700	554236400	40600	40800	40800	40600	109
288	20250211	135600	549801500	40750	40800	40800	40700	64
289	20250211	135500	547196350	40700	40700	40700	40650	381
290	20250211	135400	531703900	40700	40700	40700	40700	9
291	20250211	135300	531337600	40800	40700	40800	40700	12
292	20250211	135200	530848900	40750	40800	40800	40750	3
293	20250211	135100	530726550	40700	40700	40700	40700	0
294	20250211	135000	530726550	40700	40700	40700	40700	456
295	20250211	134900	512167350	40650	40650	40650	40650	22
296	20250211	134800	511273050	40700	40800	40850	40700	313
297	20250211	134700	498520700	40850	40800	40850	40800	109
298	20250211	134600	494068450	40850	40850	40850	40850	1
299	20250211	134500	494027600	40750	40850	40850	40750	45
300	20250211	134400	492191600	40750	40750	40750	40750	9
301	20250211	134300	491824850	40800	40750	40850	40750	13
302	20250211	134200	491294950	40850	40750	40850	40750	15
303	20250211	134100	490683300	40850	40750	40850	40750	7
304	20250211	134000	490397700	40750	40750	40750	40750	12
305	20250211	133900	489908700	40750	40750	40750	40750	1
306	20250211	133800	489867950	40850	40700	40850	40700	16
307	20250211	133700	489216600	40850	40750	40850	40750	104
308	20250211	133600	484978300	40750	40750	40750	40750	0
309	20250211	133500	484978300	40750	40750	40750	40750	4
310	20250211	133400	484815300	40700	40750	40750	40700	3
311	20250211	133300	484693100	40750	40750	40750	40750	0
312	20250211	133200	484693100	40750	40750	40750	40750	0
313	20250211	133100	484693100	40750	40750	40750	40750	1
314	20250211	133000	484652350	40750	40750	40750	40750	12
315	20250211	132900	484163350	40700	40750	40750	40700	23
316	20250211	132800	483226150	40750	40750	40750	40750	1
317	20250211	132700	483185400	40750	40750	40750	40750	0
318	20250211	132600	483185400	40750	40750	40750	40750	14
319	20250211	132500	482614900	40750	40800	40800	40750	150
320	20250211	132400	476500950	40850	40850	40850	40850	1
321	20250211	132300	476460100	40850	40850	40850	40850	2
322	20250211	132200	476378400	40800	40800	40800	40800	2
323	20250211	132100	476296800	40800	40750	40800	40750	102
324	20250211	132000	472135250	40700	40700	40700	40700	23
325	20250211	131900	471199150	40700	40700	40700	40700	3
326	20250211	131800	471077050	40700	40700	40700	40700	1
327	20250211	131700	471036350	40700	40700	40700	40700	10
328	20250211	131600	470629350	40700	40650	40700	40650	32
329	20250211	131500	469327000	40700	40700	40700	40700	3
330	20250211	131400	469204900	40700	40700	40700	40700	1
331	20250211	131300	469164200	40700	40700	40700	40700	1
332	20250211	131200	469123500	40700	40700	40700	40700	1
333	20250211	131100	469082800	40700	40650	40700	40650	19
334	20250211	131000	468309550	40700	40700	40700	40700	0
335	20250211	130900	468309550	40700	40700	40700	40700	1
336	20250211	130800	468268850	40650	40650	40650	40650	46
337	20250211	130700	466398950	40650	40600	40650	40600	33
338	20250211	130600	465057900	40650	40650	40650	40600	35
339	20250211	130500	463635300	40650	40600	40650	40600	51
340	20250211	130400	461564650	40650	40650	40650	40650	3
341	20250211	130300	461442700	40650	40650	40650	40650	1
342	20250211	130200	461402050	40600	40600	40600	40600	26
343	20250211	130100	460346450	40600	40700	40700	40600	39
344	20250211	130000	458762850	40700	40700	40700	40650	114
345	20250211	125900	454128650	40700	40700	40700	40700	0
346	20250211	125800	454128650	40700	40700	40700	40700	0
347	20250211	125700	454128650	40700	40700	40700	40600	7
348	20250211	125600	453843950	40600	40600	40600	40600	20
349	20250211	125500	453031950	40600	40600	40600	40600	150
350	20250211	125400	446941950	40700	40600	40700	40600	2
351	20250211	125300	446860650	40700	40650	40700	40600	7
352	20250211	125200	446576200	40600	40650	40650	40600	32
353	20250211	125100	445275450	40650	40700	40700	40650	10
354	20250211	125000	444868900	40650	40650	40650	40650	124
355	20250211	124900	439828300	40700	40700	40700	40700	2
356	20250211	124800	439746900	40700	40600	40700	40600	2
357	20250211	124700	439665600	40700	40650	40700	40650	138
358	20250211	124600	434055850	40650	40650	40650	40650	72
359	20250211	124500	431129050	40650	40650	40650	40650	20
360	20250211	124400	430316050	40650	40650	40700	40650	287
361	20250211	124300	418649400	40650	40700	40700	40650	3
362	20250211	124200	418527350	40700	40700	40700	40700	3
363	20250211	124100	418405250	40700	40650	40700	40650	8
364	20250211	124000	418079950	40700	40700	40700	40700	1
365	20250211	123900	418039250	40700	40700	40700	40700	1
366	20250211	123800	417998550	40750	40700	40750	40650	44
367	20250211	123700	416207700	40700	40700	40700	40700	0
368	20250211	123600	416207700	40700	40700	40700	40700	1
369	20250211	123500	416167000	40700	40700	40700	40700	4
370	20250211	123400	416004200	40700	40700	40700	40700	1
371	20250211	123300	415963500	40750	40750	40750	40750	0
372	20250211	123200	415963500	40750	40750	40750	40750	1
373	20250211	123100	415922750	40750	40750	40750	40750	3
374	20250211	123000	415800500	40650	40650	40650	40650	0
375	20250211	122900	415800500	40650	40750	40750	40650	2
376	20250211	122800	415719100	40700	40700	40700	40700	50
377	20250211	122700	413684100	40700	40700	40700	40650	10
378	20250211	122600	413277350	40700	40700	40700	40700	0
379	20250211	122500	413277350	40700	40700	40700	40700	1
380	20250211	122400	413236650	40650	40700	40700	40650	3
381	20250211	122300	413114600	40700	40700	40700	40700	1
382	20250211	122200	413073900	40700	40650	40700	40650	56
383	20250211	122100	410797450	40650	40650	40650	40650	0
384	20250211	122000	410797450	40650	40650	40700	40650	4
385	20250211	121900	410634750	40700	40700	40700	40700	1
386	20250211	121800	410594050	40750	40750	40750	40750	0
387	20250211	121700	410594050	40750	40750	40750	40750	1
388	20250211	121600	410553300	40750	40750	40750	40750	2
389	20250211	121500	410471800	40700	40700	40700	40700	172
390	20250211	121400	403471400	40700	40700	40700	40700	29
391	20250211	121300	402291100	40700	40700	40700	40700	2
392	20250211	121200	402209700	40650	40650	40650	40650	12
393	20250211	121100	401721900	40650	40650	40650	40650	175
394	20250211	121000	394608150	40650	40700	40700	40650	3
395	20250211	120900	394486100	40650	40700	40700	40650	202
396	20250211	120800	386274700	40700	40700	40700	40700	0
397	20250211	120700	386274700	40700	40700	40700	40700	2
398	20250211	120600	386193300	40700	40700	40700	40650	5
399	20250211	120500	385989850	40700	40700	40700	40700	2
400	20250211	120400	385908450	40700	40750	40750	40700	3
401	20250211	120300	385786300	40700	40750	40750	40700	329
402	20250211	120200	372395750	40850	40850	40850	40850	2
403	20250211	120100	372314050	40800	40750	40800	40750	2
404	20250211	120000	372232500	40850	40850	40850	40850	0
405	20250211	115900	372232500	40850	40850	40850	40850	0
406	20250211	115800	372232500	40850	40850	40850	40850	3
407	20250211	115700	372109950	40800	40800	40800	40800	1
408	20250211	115600	372069150	40750	40750	40750	40750	1
409	20250211	115500	372028400	40850	40850	40850	40850	1
410	20250211	115400	371987550	40850	40850	40850	40850	2
411	20250211	115300	371905850	40800	40800	40800	40800	2
412	20250211	115200	371824250	40750	40850	40850	40750	2
413	20250211	115100	371742650	40800	40850	40850	40800	3
414	20250211	115000	371620150	40750	40750	40750	40750	3
415	20250211	114900	371497900	40800	40800	40800	40800	32
416	20250211	114800	370192300	40800	40800	40800	40800	1
417	20250211	114700	370151500	40750	40800	40800	40750	7
418	20250211	114600	369866100	40700	40700	40700	40700	0
419	20250211	114500	369866100	40700	40750	40800	40700	24
420	20250211	114400	368888150	40750	40750	40750	40750	14
421	20250211	114300	368317650	40800	40800	40800	40800	2
422	20250211	114200	368236050	40750	40750	40750	40750	1
423	20250211	114100	368195300	40800	40800	40800	40800	0
424	20250211	114000	368195300	40800	40750	40800	40750	60
425	20250211	113900	365750250	40750	40750	40750	40750	1
426	20250211	113800	365709500	40750	40700	40750	40700	35
427	20250211	113700	364284950	40750	40750	40750	40750	1
428	20250211	113600	364244200	40750	40750	40750	40700	40
429	20250211	113500	362614700	40750	40750	40750	40750	208
430	20250211	113400	354138700	40800	40800	40800	40800	2
431	20250211	113300	354057100	40800	40850	40850	40800	7
432	20250211	113200	353771200	40850	40800	40850	40800	50
433	20250211	113100	351731050	40850	40850	40850	40850	0
434	20250211	113000	351731050	40850	40850	40850	40850	1
435	20250211	112900	351690200	40850	40850	40850	40800	6
436	20250211	112800	351445150	40850	40850	40850	40850	0
437	20250211	112700	351445150	40850	40850	40850	40850	1
438	20250211	112600	351404300	40850	40850	40850	40850	1
439	20250211	112500	351363450	40850	40800	40850	40800	81
440	20250211	112400	348058500	40800	40800	40800	40800	1
441	20250211	112300	348017700	40850	40850	40850	40850	8
442	20250211	112200	347690900	40800	40800	40800	40800	50
443	20250211	112100	345650900	40850	40900	40950	40850	231
444	20250211	112000	336203050	40900	40900	40900	40900	0
445	20250211	111900	336203050	40900	40950	40950	40900	47
446	20250211	111800	334278800	41050	41050	41050	41050	2
447	20250211	111700	334196700	41050	40950	41050	40950	21
448	20250211	111600	333336650	40950	40950	40950	40950	0
449	20250211	111500	333336650	40950	40950	41050	40950	6
450	20250211	111400	333090850	41050	40950	41050	40950	9
451	20250211	111300	332722100	40950	40950	40950	40950	3
452	20250211	111200	332599250	40950	40950	40950	40950	44
453	20250211	111100	330797450	40950	40950	41050	40950	5
454	20250211	111000	330592600	40950	41000	41000	40900	148
455	20250211	110900	324528800	41050	41050	41050	41050	5
456	20250211	110800	324323550	41050	41100	41100	41050	4
457	20250211	110700	324159300	41100	41100	41100	41100	1
458	20250211	110600	324118200	41100	41100	41100	41100	1
459	20250211	110500	324077100	41000	41000	41000	41000	1
460	20250211	110400	324036100	41100	41100	41100	41100	1
461	20250211	110300	323995000	41050	41100	41100	41050	3
462	20250211	110200	323871750	41050	41050	41050	41050	1
463	20250211	110100	323830700	41000	41000	41000	41000	1
464	20250211	110000	323789700	41050	41050	41050	41050	1
465	20250211	105900	323748650	41100	41100	41100	41100	3
466	20250211	105800	323625350	41050	41100	41100	41050	2
467	20250211	105700	323543200	41100	41100	41100	41100	0
468	20250211	105600	323543200	41100	41100	41100	41000	11
469	20250211	105500	323091200	41100	41000	41100	41000	123
470	20250211	105400	318048100	41000	41000	41000	41000	2
471	20250211	105300	317966100	41000	41000	41000	41000	1
472	20250211	105200	317925100	41000	41000	41000	41000	3
473	20250211	105100	317802100	40950	40950	40950	40950	0
474	20250211	105000	317802100	40950	41000	41150	40950	509
475	20250211	104900	296884600	41000	41000	41000	41000	5
476	20250211	104800	296679600	41000	41000	41000	41000	2
477	20250211	104700	296597600	41000	40950	41000	40950	17
478	20250211	104600	295901400	40950	40950	41000	40950	185
479	20250211	104500	288325600	40950	40950	40950	40950	2
480	20250211	104400	288243700	40900	40900	40950	40900	41
481	20250211	104300	286566750	40850	40850	40850	40850	0
482	20250211	104200	286566750	40850	40850	40850	40850	1
483	20250211	104100	286525900	40900	40900	40900	40900	3
484	20250211	104000	286403200	40900	40900	40900	40900	0
485	20250211	103900	286403200	40900	40900	40900	40900	3
486	20250211	103800	286280500	40850	40850	40850	40850	31
487	20250211	103700	285014150	40850	40850	40850	40800	5
488	20250211	103600	284809950	40850	40850	40850	40850	0
489	20250211	103500	284809950	40850	40850	40850	40850	0
490	20250211	103400	284809950	40850	40850	40850	40850	12
491	20250211	103300	284319750	40850	40800	40850	40800	22
492	20250211	103200	283422100	40850	40850	40850	40800	366
493	20250211	103100	268489100	40900	40900	40900	40900	1
494	20250211	103000	268448200	40900	40900	40900	40900	2
495	20250211	102900	268366400	40800	40800	40800	40800	0
496	20250211	102800	268366400	40800	40800	40800	40800	1
497	20250211	102700	268325600	40900	40850	40900	40850	101
498	20250211	102600	264199700	40900	40900	40900	40900	35
499	20250211	102500	262768200	40800	40800	40800	40800	0
500	20250211	102400	262768200	40800	41000	41000	40800	213
501	20250211	102300	254069100	40950	41000	41000	40950	2
502	20250211	102200	253987150	40950	41000	41000	40950	13
503	20250211	102100	253454250	40950	40950	40950	40950	45
504	20250211	102000	251611500	40950	40900	40950	40900	3
505	20250211	101900	251488700	40900	40950	40950	40900	6
506	20250211	101800	251243200	40950	40950	40950	40950	5
507	20250211	101700	251038450	40950	40950	40950	40950	0
508	20250211	101600	251038450	40950	40950	40950	40950	1
509	20250211	101500	250997500	40950	40950	40950	40950	2
510	20250211	101400	250915600	40850	40850	40850	40850	1
511	20250211	101300	250874750	40800	40800	40800	40800	107
512	20250211	101200	246509150	40800	41000	41000	40800	1723
513	20250211	101100	176156450	41000	40900	41000	40850	5
514	20250211	101000	175951950	40850	40850	40850	40850	4
515	20250211	100900	175788550	40850	40850	41000	40850	72
516	20250211	100800	172847200	40850	41000	41000	40850	334
517	20250211	100700	159187950	40900	40950	40950	40900	74
518	20250211	100600	156161300	40900	40950	40950	40900	16
519	20250211	100500	155506450	41000	40900	41000	40900	8
520	20250211	100400	155179150	40900	41000	41000	40900	28
521	20250211	100300	154032750	40900	40950	40950	40900	23
522	20250211	100200	153092000	40950	40950	40950	40900	17
523	20250211	100100	152395950	41000	41000	41000	41000	12
524	20250211	100000	151903950	41000	40950	41000	40850	402
525	20250211	095900	135448100	41000	41000	41000	41000	0
526	20250211	095800	135448100	41000	40950	41000	40950	9
527	20250211	095700	135079500	40950	41150	41150	40950	13
528	20250211	095600	134546550	40950	41000	41000	40950	92
529	20250211	095500	130775050	41000	41000	41000	41000	1
530	20250211	095400	130734050	41000	41100	41100	41000	7
531	20250211	095300	130446900	41100	41200	41200	41000	23
532	20250211	095200	129503600	41100	41050	41100	41050	17
533	20250211	095100	128805000	41200	41200	41200	41200	0
534	20250211	095000	128805000	41200	41200	41200	41200	1
535	20250211	094900	128763800	41200	41150	41200	41150	83
536	20250211	094800	125348300	41150	41150	41150	41150	0
537	20250211	094700	125348300	41150	41150	41150	41150	14
538	20250211	094600	124772200	41150	41150	41150	41050	3
539	20250211	094500	124648850	40950	40950	40950	40950	0
540	20250211	094400	124648850	40950	41100	41150	40900	602
541	20250211	094300	99977500	41200	41150	41200	41150	28
542	20250211	094200	98825250	41200	41200	41200	41200	3
543	20250211	094100	98701650	41200	41050	41200	41050	20
544	20250211	094000	97880350	41050	41150	41150	41050	160
545	20250211	093900	91302450	41200	41200	41200	41200	23
546	20250211	093800	90354850	41200	41200	41200	41200	17
547	20250211	093700	89654450	41250	41250	41250	41250	0
548	20250211	093600	89654450	41250	41100	41250	41100	39
549	20250211	093500	88051100	41150	41150	41150	41150	2
550	20250211	093400	87968800	41300	41300	41300	41100	33
551	20250211	093300	86611900	41300	41300	41300	41300	34
552	20250211	093200	85207700	41100	41150	41150	41100	75
553	20250211	093100	82123050	41150	41150	41150	41150	7
554	20250211	093000	81835000	41300	41150	41300	41150	10
555	20250211	092900	81423350	41300	41300	41300	41300	0
556	20250211	092800	81423350	41300	41300	41300	41300	1
557	20250211	092700	81382050	41300	41200	41300	41200	18
558	20250211	092600	80640250	41200	41100	41200	41100	62
559	20250211	092500	78089150	41100	41100	41100	41100	0
560	20250211	092400	78089150	41100	41000	41100	41000	6
561	20250211	092300	77842650	41000	41000	41000	41000	0
562	20250211	092200	77842650	41000	41000	41000	41000	17
563	20250211	092100	77145650	41000	41000	41000	41000	1
564	20250211	092000	77104650	40950	40950	40950	40950	0
565	20250211	091900	77104650	40950	40950	40950	40950	0
566	20250211	091800	77104650	40950	40950	40950	40950	5
567	20250211	091700	76899900	40950	40950	40950	40950	2
568	20250211	091600	76818000	40900	40900	40900	40900	5
569	20250211	091500	76613500	40850	40850	40850	40850	11
570	20250211	091400	76164150	40800	40800	40800	40800	0
571	20250211	091300	76164150	40800	40800	40800	40800	0
572	20250211	091200	76164150	40800	40800	40800	40800	0
573	20250211	091100	76164150	40800	40850	40850	40800	200
574	20250211	091000	68003750	40800	40950	40950	40800	174
575	20250211	090900	60887600	41150	41250	41250	40900	92
576	20250211	090800	57114150	41250	41000	41250	40950	3
577	20250211	090700	56990950	41000	41000	41050	41000	20
578	20250211	090600	56170700	41050	41150	41150	41050	83
579	20250211	090500	52762100	41350	40900	41350	40900	417
580	20250211	090400	35685900	40900	41000	41000	40900	296
581	20250211	090300	23563700	41000	41050	41050	41000	296
582	20250211	090200	11427450	41050	41100	41100	41050	65
583	20250211	090100	8758150	41150	41300	41300	41150	79
584	20250211	090000	5503300	41350	41400	41400	41350	132