KissMeData/004000/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	184200	2053036800	41500	41500	41500	41500	1653
3	20250214	184100	2053036800	41500	41500	41500	41500	0
4	20250214	184000	2053036800	41500	41500	41500	41500	0
5	20250214	183900	2053036800	41500	41500	41500	41500	0
6	20250214	183800	2053036800	41500	41500	41500	41500	0
7	20250214	183700	2053036800	41500	41500	41500	41500	0
8	20250214	183600	2053036800	41500	41500	41500	41500	0
9	20250214	183500	2053036800	41500	41500	41500	41500	0
10	20250214	183400	2053036800	41500	41500	41500	41500	0
11	20250214	183300	2053036800	41500	41500	41500	41500	0
12	20250214	183200	2053036800	41500	41500	41500	41500	0
13	20250214	183100	2053036800	41500	41500	41500	41500	0
14	20250214	183000	2053036800	41500	41500	41500	41500	0
15	20250214	182900	2053036800	41500	41500	41500	41500	0
16	20250214	182800	2053036800	41500	41500	41500	41500	0
17	20250214	182700	2053036800	41500	41500	41500	41500	0
18	20250214	182600	2053036800	41500	41500	41500	41500	0
19	20250214	182500	2053036800	41500	41500	41500	41500	0
20	20250214	182400	2053036800	41500	41500	41500	41500	0
21	20250214	182300	2053036800	41500	41500	41500	41500	0
22	20250214	182200	2053036800	41500	41500	41500	41500	0
23	20250214	182100	2053036800	41500	41500	41500	41500	0
24	20250214	182000	2053036800	41500	41500	41500	41500	0
25	20250214	181900	2053036800	41500	41500	41500	41500	0
26	20250214	181800	2053036800	41500	41500	41500	41500	0
27	20250214	181700	2053036800	41500	41500	41500	41500	0
28	20250214	181600	2053036800	41500	41500	41500	41500	0
29	20250214	181500	2053036800	41500	41500	41500	41500	0
30	20250214	181400	2053036800	41500	41500	41500	41500	0
31	20250214	181300	2053036800	41500	41500	41500	41500	0
32	20250214	181200	2053036800	41500	41500	41500	41500	1653
33	20250214	181100	2053036800	41500	41500	41500	41500	0
34	20250214	181000	2053036800	41500	41500	41500	41500	0
35	20250214	180900	2053036800	41500	41500	41500	41500	0
36	20250214	180800	2053036800	41500	41500	41500	41500	0
37	20250214	180700	2053036800	41500	41500	41500	41500	0
38	20250214	180600	2053036800	41500	41500	41500	41500	0
39	20250214	180500	2053036800	41500	41500	41500	41500	0
40	20250214	180400	2053036800	41500	41500	41500	41500	0
41	20250214	180300	2053036800	41500	41500	41500	41500	0
42	20250214	180200	2053036800	41500	41500	41500	41500	0
43	20250214	180100	2053036800	41500	41500	41500	41500	0
44	20250214	180000	2053036800	41500	41500	41500	41500	0
45	20250214	175900	2053036800	41500	41500	41500	41500	0
46	20250214	175800	2053036800	41500	41500	41500	41500	0
47	20250214	175700	2053036800	41500	41500	41500	41500	0
48	20250214	175600	2053036800	41500	41500	41500	41500	0
49	20250214	175500	2053036800	41500	41500	41500	41500	0
50	20250214	175400	2053036800	41500	41500	41500	41500	0
51	20250214	175300	2053036800	41500	41500	41500	41500	0
52	20250214	175200	2053036800	41500	41500	41500	41500	0
53	20250214	175100	2053036800	41500	41500	41500	41500	0
54	20250214	175000	2053036800	41500	41500	41500	41500	0
55	20250214	174900	2053036800	41500	41500	41500	41500	0
56	20250214	174800	2053036800	41500	41500	41500	41500	0
57	20250214	174700	2053036800	41500	41500	41500	41500	0
58	20250214	174600	2053036800	41500	41500	41500	41500	0
59	20250214	174500	2053036800	41500	41500	41500	41500	0
60	20250214	174400	2053036800	41500	41500	41500	41500	0
61	20250214	174300	2053036800	41500	41500	41500	41500	0
62	20250214	174200	2053036800	41500	41500	41500	41500	1653
63	20250214	174100	2053036800	41500	41500	41500	41500	0
64	20250214	174000	2053036800	41500	41500	41500	41500	0
65	20250214	173900	2053036800	41500	41500	41500	41500	0
66	20250214	173800	2053036800	41500	41500	41500	41500	0
67	20250214	173700	2053036800	41500	41500	41500	41500	0
68	20250214	173600	2053036800	41500	41500	41500	41500	0
69	20250214	173500	2053036800	41500	41500	41500	41500	0
70	20250214	173400	2053036800	41500	41500	41500	41500	0
71	20250214	173300	2053036800	41500	41500	41500	41500	0
72	20250214	173200	2053036800	41500	41500	41500	41500	0
73	20250214	173100	2053036800	41500	41500	41500	41500	0
74	20250214	173000	2053036800	41500	41500	41500	41500	0
75	20250214	172900	2053036800	41500	41500	41500	41500	0
76	20250214	172800	2053036800	41500	41500	41500	41500	0
77	20250214	172700	2053036800	41500	41500	41500	41500	0
78	20250214	172600	2053036800	41500	41500	41500	41500	0
79	20250214	172500	2053036800	41500	41500	41500	41500	0
80	20250214	172400	2053036800	41500	41500	41500	41500	0
81	20250214	172300	2053036800	41500	41500	41500	41500	0
82	20250214	172200	2053036800	41500	41500	41500	41500	0
83	20250214	172100	2053036800	41500	41500	41500	41500	0
84	20250214	172000	2053036800	41500	41500	41500	41500	0
85	20250214	171900	2053036800	41500	41500	41500	41500	0
86	20250214	171800	2053036800	41500	41500	41500	41500	0
87	20250214	171700	2053036800	41500	41500	41500	41500	0
88	20250214	171600	2053036800	41500	41500	41500	41500	0
89	20250214	171500	2053036800	41500	41500	41500	41500	0
90	20250214	171400	2053036800	41500	41500	41500	41500	0
91	20250214	171300	2053036800	41500	41500	41500	41500	0
92	20250214	171200	2053036800	41500	41500	41500	41500	1653
93	20250214	171100	2053036800	41500	41500	41500	41500	0
94	20250214	171000	2053036800	41500	41500	41500	41500	0
95	20250214	170900	2053036800	41500	41500	41500	41500	0
96	20250214	170800	2053036800	41500	41500	41500	41500	0
97	20250214	170700	2053036800	41500	41500	41500	41500	0
98	20250214	170600	2053036800	41500	41500	41500	41500	0
99	20250214	170500	2053036800	41500	41500	41500	41500	0
100	20250214	170400	2053036800	41500	41500	41500	41500	0
101	20250214	170300	2053036800	41500	41500	41500	41500	0
102	20250214	170200	2053036800	41500	41500	41500	41500	0
103	20250214	170100	2053036800	41500	41500	41500	41500	0
104	20250214	170000	2053036800	41500	41500	41500	41500	0
105	20250214	165900	2053036800	41500	41500	41500	41500	0
106	20250214	165800	2053036800	41500	41500	41500	41500	0
107	20250214	165700	2053036800	41500	41500	41500	41500	0
108	20250214	165600	2053036800	41500	41500	41500	41500	0
109	20250214	165500	2053036800	41500	41500	41500	41500	0
110	20250214	165400	2053036800	41500	41500	41500	41500	0
111	20250214	165300	2053036800	41500	41500	41500	41500	0
112	20250214	165200	2053036800	41500	41500	41500	41500	0
113	20250214	165100	2053036800	41500	41500	41500	41500	0
114	20250214	165000	2053036800	41500	41500	41500	41500	0
115	20250214	164900	2053036800	41500	41500	41500	41500	0
116	20250214	164800	2053036800	41500	41500	41500	41500	0
117	20250214	164700	2053036800	41500	41500	41500	41500	0
118	20250214	164600	2053036800	41500	41500	41500	41500	0
119	20250214	164500	2053036800	41500	41500	41500	41500	0
120	20250214	164400	2053036800	41500	41500	41500	41500	0
121	20250214	164300	2053036800	41500	41500	41500	41500	0
122	20250214	164200	2053036800	41500	41500	41500	41500	1653
123	20250214	164100	2053036800	41500	41500	41500	41500	0
124	20250214	164000	2053036800	41500	41500	41500	41500	0
125	20250214	163900	2053036800	41500	41500	41500	41500	0
126	20250214	163800	2053036800	41500	41500	41500	41500	0
127	20250214	163700	2053036800	41500	41500	41500	41500	0
128	20250214	163600	2053036800	41500	41500	41500	41500	0
129	20250214	163500	2053036800	41500	41500	41500	41500	0
130	20250214	163400	2053036800	41500	41500	41500	41500	0
131	20250214	163300	2053036800	41500	41500	41500	41500	0
132	20250214	163200	2053036800	41500	41500	41500	41500	0
133	20250214	163100	2053036800	41500	41500	41500	41500	0
134	20250214	163000	2053036800	41500	41500	41500	41500	0
135	20250214	162900	2053036800	41500	41500	41500	41500	0
136	20250214	162800	2053036800	41500	41500	41500	41500	0
137	20250214	162700	2053036800	41500	41500	41500	41500	0
138	20250214	162600	2053036800	41500	41500	41500	41500	0
139	20250214	162500	2053036800	41500	41500	41500	41500	0
140	20250214	162400	2053036800	41500	41500	41500	41500	0
141	20250214	162300	2053036800	41500	41500	41500	41500	0
142	20250214	162200	2053036800	41500	41500	41500	41500	0
143	20250214	162100	2053036800	41500	41500	41500	41500	0
144	20250214	162000	2053036800	41500	41500	41500	41500	0
145	20250214	161900	2053036800	41500	41500	41500	41500	0
146	20250214	161800	2053036800	41500	41500	41500	41500	0
147	20250214	161700	2053036800	41500	41500	41500	41500	0
148	20250214	161600	2053036800	41500	41500	41500	41500	0
149	20250214	161500	2053036800	41500	41500	41500	41500	0
150	20250214	161400	2053036800	41500	41500	41500	41500	0
151	20250214	161300	2053036800	41500	41500	41500	41500	0
152	20250214	161200	2053036800	41500	41500	41500	41500	1653
153	20250214	161100	2053036800	41500	41500	41500	41500	0
154	20250214	161000	2053036800	41500	41500	41500	41500	0
155	20250214	160900	2053036800	41500	41500	41500	41500	0
156	20250214	160800	2053036800	41500	41500	41500	41500	0
157	20250214	160700	2053036800	41500	41500	41500	41500	0
158	20250214	160600	2053036800	41500	41500	41500	41500	0
159	20250214	160500	2053036800	41500	41500	41500	41500	0
160	20250214	160400	2053036800	41500	41500	41500	41500	0
161	20250214	160300	2053036800	41500	41500	41500	41500	0
162	20250214	160200	2053036800	41500	41500	41500	41500	0
163	20250214	160100	2053036800	41500	41500	41500	41500	0
164	20250214	160000	2053036800	41500	41500	41500	41500	0
165	20250214	155900	2053036800	41500	41500	41500	41500	0
166	20250214	155800	2053036800	41500	41500	41500	41500	0
167	20250214	155700	2053036800	41500	41500	41500	41500	0
168	20250214	155600	2053036800	41500	41500	41500	41500	0
169	20250214	155500	2053036800	41500	41500	41500	41500	0
170	20250214	155400	2053036800	41500	41500	41500	41500	0
171	20250214	155300	2053036800	41500	41500	41500	41500	0
172	20250214	155200	2053036800	41500	41500	41500	41500	0
173	20250214	155100	2053036800	41500	41500	41500	41500	0
174	20250214	155000	2053036800	41500	41500	41500	41500	0
175	20250214	154900	2053036800	41500	41500	41500	41500	0
176	20250214	154800	2053036800	41500	41500	41500	41500	0
177	20250214	154700	2053036800	41500	41500	41500	41500	0
178	20250214	154600	2053036800	41500	41500	41500	41500	0
179	20250214	154500	2053036800	41500	41500	41500	41500	0
180	20250214	154400	2053036800	41500	41500	41500	41500	0
181	20250214	154300	2053036800	41500	41500	41500	41500	0
182	20250214	154200	2053036800	41500	41500	41500	41500	1653
183	20250214	154100	2053036800	41500	41500	41500	41500	0
184	20250214	154000	2053036800	41500	41500	41500	41500	0
185	20250214	153900	2053036800	41500	41500	41500	41500	0
186	20250214	153800	2053036800	41500	41500	41500	41500	0
187	20250214	153700	2053036800	41500	41500	41500	41500	0
188	20250214	153600	2053036800	41500	41500	41500	41500	0
189	20250214	153500	2053036800	41500	41500	41500	41500	0
190	20250214	153400	2053036800	41500	41500	41500	41500	0
191	20250214	153300	2053036800	41500	41500	41500	41500	0
192	20250214	153200	2053036800	41500	41500	41500	41500	0
193	20250214	153100	2053036800	41500	41500	41500	41500	0
194	20250214	153000	2053036800	41500	41500	41500	41500	1653
195	20250214	152900	1984437300	41500	41500	41500	41500	0
196	20250214	152800	1984437300	41500	41500	41500	41500	0
197	20250214	152700	1984437300	41500	41500	41500	41500	0
198	20250214	152600	1984437300	41500	41500	41500	41500	0
199	20250214	152500	1984437300	41500	41500	41500	41500	0
200	20250214	152400	1984437300	41500	41500	41500	41500	0
201	20250214	152300	1984437300	41500	41500	41500	41500	0
202	20250214	152200	1984437300	41500	41500	41500	41500	0
203	20250214	152100	1984437300	41500	41500	41500	41500	0
204	20250214	152000	1984437300	41500	41500	41500	41500	0
205	20250214	151900	1984437300	41500	41600	41600	41500	36
206	20250214	151800	1982940300	41600	41500	41600	41500	282
207	20250214	151700	1971224350	41500	41500	41550	41500	57
208	20250214	151600	1968857350	41500	41500	41550	41500	40
209	20250214	151500	1967197300	41500	41550	41600	41500	117
210	20250214	151400	1962336900	41550	41500	41550	41500	183
211	20250214	151300	1954734100	41500	41500	41600	41500	89
212	20250214	151200	1951037300	41600	41500	41600	41500	73
213	20250214	151100	1948004550	41500	41500	41600	41500	114
214	20250214	151000	1943268800	41500	41550	41550	41500	63
215	20250214	150900	1940652650	41500	41500	41550	41500	49
216	20250214	150800	1938619000	41500	41550	41550	41500	69
217	20250214	150700	1935753600	41500	41550	41550	41500	59
218	20250214	150600	1933303650	41500	41500	41550	41500	87
219	20250214	150500	1929690550	41550	41500	41550	41500	34
220	20250214	150400	1928279050	41550	41500	41550	41500	69
221	20250214	150300	1925414050	41500	41600	41600	41500	204
222	20250214	150200	1916937950	41550	41600	41600	41550	123
223	20250214	150100	1911822450	41600	41550	41600	41550	77
224	20250214	150000	1908620450	41600	41600	41600	41550	206
225	20250214	145900	1900051450	41550	41550	41600	41550	202
226	20250214	145800	1891651450	41600	41550	41600	41500	186
227	20250214	145700	1883923300	41600	41550	41600	41550	254
228	20250214	145600	1873368450	41500	41500	41550	41500	197
229	20250214	145500	1865184400	41500	41500	41550	41500	129
230	20250214	145400	1859824800	41550	41550	41550	41500	364
231	20250214	145300	1844700800	41500	41550	41550	41500	113
232	20250214	145200	1840006450	41550	41550	41550	41500	120
233	20250214	145100	1835020850	41500	41600	41600	41500	213
234	20250214	145000	1826166600	41550	41500	41600	41500	158
235	20250214	144900	1819600800	41500	41500	41600	41500	132
236	20250214	144800	1814111300	41600	41650	41650	41550	291
237	20250214	144700	1802001650	41600	41650	41650	41600	141
238	20250214	144600	1796129650	41600	41600	41650	41600	109
239	20250214	144500	1791590650	41600	41650	41650	41600	246
240	20250214	144400	1781345350	41600	41600	41650	41600	147
241	20250214	144300	1775223700	41650	41650	41700	41600	100
242	20250214	144200	1771054400	41650	41650	41700	41600	583
243	20250214	144100	1746771700	41650	41600	41650	41600	187
244	20250214	144000	1738986200	41650	41650	41650	41600	200
245	20250214	143900	1730656800	41650	41600	41650	41600	248
246	20250214	143800	1720329450	41600	41600	41650	41550	96
247	20250214	143700	1716334400	41550	41600	41600	41550	119
248	20250214	143600	1711384150	41650	41550	41650	41550	479
249	20250214	143500	1691455650	41550	41550	41600	41550	131
250	20250214	143400	1686006700	41550	41550	41600	41500	58
251	20250214	143300	1683595500	41600	41500	41600	41500	135
252	20250214	143200	1677982450	41500	41600	41600	41500	381
253	20250214	143100	1662157950	41550	41500	41550	41500	21
254	20250214	143000	1661286150	41600	41600	41600	41500	221
255	20250214	142900	1652094600	41600	41500	41600	41500	236
256	20250214	142800	1642288600	41550	41450	41550	41450	348
257	20250214	142700	1627834250	41500	41500	41500	41400	211
258	20250214	142600	1619079150	41550	41400	41550	41400	139
259	20250214	142500	1613309100	41450	41500	41500	41400	130
260	20250214	142400	1607915500	41500	41450	41500	41450	306
261	20250214	142300	1595227100	41450	41400	41450	41400	211
262	20250214	142200	1586482100	41450	41400	41450	41400	18
263	20250214	142100	1585736400	41400	41450	41450	41400	73
264	20250214	142000	1582711500	41450	41400	41450	41400	16
265	20250214	141900	1582048850	41450	41450	41450	41400	46
266	20250214	141800	1580142900	41400	41400	41450	41400	108
267	20250214	141700	1575671500	41400	41400	41400	41350	52
268	20250214	141600	1573519550	41400	41400	41400	41350	40
269	20250214	141500	1571864000	41350	41400	41400	41350	28
270	20250214	141400	1570706050	41400	41400	41400	41350	48
271	20250214	141300	1568719750	41350	41400	41400	41350	49
272	20250214	141200	1566691600	41450	41450	41450	41350	105
273	20250214	141100	1562342000	41450	41400	41450	41400	34
274	20250214	141000	1560934000	41450	41400	41450	41400	10
275	20250214	140900	1560519700	41400	41400	41450	41400	63
276	20250214	140800	1557910300	41450	41450	41450	41400	67
277	20250214	140700	1555135150	41450	41400	41450	41350	110
278	20250214	140600	1550579850	41400	41350	41400	41350	59
279	20250214	140500	1548137450	41400	41500	41500	41350	509
280	20250214	140400	1527064600	41450	41450	41450	41400	198
281	20250214	140300	1518858100	41450	41450	41450	41400	30
282	20250214	140200	1517615700	41450	41450	41450	41400	57
283	20250214	140100	1515253400	41450	41500	41500	41450	105
284	20250214	140000	1510899100	41450	41450	41500	41400	56
285	20250214	135900	1508577150	41500	41450	41550	41450	52
286	20250214	135800	1506419050	41500	41500	41500	41450	13
287	20250214	135700	1505879700	41500	41450	41500	41450	35
288	20250214	135600	1504427400	41500	41450	41500	41450	17
289	20250214	135500	1503722150	41450	41450	41500	41450	162
290	20250214	135400	1497004350	41400	41450	41450	41400	38
291	20250214	135300	1495429800	41450	41450	41450	41450	77
292	20250214	135200	1492238150	41450	41450	41450	41400	35
293	20250214	135100	1490787650	41500	41500	41550	41400	839
294	20250214	135000	1455976850	41600	41600	41600	41500	120
295	20250214	134900	1450994000	41550	41650	41650	41550	506
296	20250214	134800	1429969400	41600	41650	41650	41600	95
297	20250214	134700	1426017350	41650	41650	41650	41600	48
298	20250214	134600	1424018400	41650	41650	41650	41650	6
299	20250214	134500	1423768500	41650	41650	41650	41600	72
300	20250214	134400	1420771800	41650	41650	41650	41600	77
301	20250214	134300	1417566200	41650	41650	41650	41650	29
302	20250214	134200	1416358350	41650	41650	41650	41600	32
303	20250214	134100	1415025900	41650	41650	41650	41650	30
304	20250214	134000	1413776400	41600	41600	41650	41600	157
305	20250214	133900	1407238750	41650	41650	41650	41600	41
306	20250214	133800	1405531300	41650	41650	41650	41650	30
307	20250214	133700	1404281800	41650	41600	41650	41600	15
308	20250214	133600	1403657350	41600	41650	41650	41600	31
309	20250214	133500	1402366450	41650	41650	41650	41650	24
310	20250214	133400	1401366850	41650	41650	41650	41600	31
311	20250214	133300	1400075900	41650	41600	41650	41600	64
312	20250214	133200	1397410550	41650	41650	41650	41600	29
313	20250214	133100	1396203800	41650	41650	41650	41600	27
314	20250214	133000	1395079300	41650	41600	41650	41600	10
315	20250214	132900	1394663000	41600	41650	41650	41600	125
316	20250214	132800	1389461400	41600	41650	41650	41600	33
317	20250214	132700	1388087050	41650	41650	41650	41600	32
318	20250214	132600	1386754450	41650	41650	41650	41600	37
319	20250214	132500	1385213450	41650	41650	41650	41600	12
320	20250214	132400	1384713900	41600	41650	41650	41600	29
321	20250214	132300	1383506250	41650	41600	41650	41550	447
322	20250214	132200	1364902050	41600	41600	41600	41550	70
323	20250214	132100	1361990350	41600	41600	41600	41550	41
324	20250214	132000	1360285000	41600	41600	41600	41600	7
325	20250214	131900	1359993800	41550	41600	41600	41550	32
326	20250214	131800	1358662850	41600	41600	41600	41600	5
327	20250214	131700	1358454850	41600	41550	41600	41550	84
328	20250214	131600	1354960900	41600	41600	41600	41600	17
329	20250214	131500	1354253700	41600	41600	41600	41550	35
330	20250214	131400	1352798000	41600	41600	41650	41600	32
331	20250214	131300	1351466450	41550	41600	41600	41550	22
332	20250214	131200	1350551500	41600	41600	41600	41550	146
333	20250214	131100	1344482100	41600	41650	41650	41600	43
334	20250214	131000	1342691650	41650	41600	41650	41600	91
335	20250214	130900	1338903650	41600	41650	41650	41600	30
336	20250214	130800	1337654900	41650	41650	41650	41600	34
337	20250214	130700	1336238900	41600	41650	41650	41600	31
338	20250214	130600	1334948000	41650	41650	41650	41600	41
339	20250214	130500	1333240600	41600	41600	41650	41600	39
340	20250214	130400	1331616750	41650	41650	41650	41650	18
341	20250214	130300	1330867050	41650	41650	41650	41650	36
342	20250214	130200	1329367650	41650	41650	41650	41600	43
343	20250214	130100	1327577150	41650	41650	41650	41600	7
344	20250214	130000	1327285650	41650	41600	41650	41600	38
345	20250214	125900	1325703200	41600	41600	41650	41600	54
346	20250214	125800	1323455950	41650	41650	41650	41600	62
347	20250214	125700	1320873950	41650	41650	41650	41600	32
348	20250214	125600	1319541850	41650	41650	41650	41650	38
349	20250214	125500	1317959150	41650	41650	41650	41600	67
350	20250214	125400	1315168900	41650	41650	41650	41600	20
351	20250214	125300	1314336200	41650	41650	41650	41600	50
352	20250214	125200	1312254500	41650	41650	41650	41600	9
353	20250214	125100	1311879900	41650	41650	41650	41600	48
354	20250214	125000	1309880750	41650	41600	41650	41600	22
355	20250214	124900	1308965050	41600	41600	41600	41550	41
356	20250214	124800	1307259600	41600	41650	41650	41600	38
357	20250214	124700	1305677500	41650	41650	41650	41600	20
358	20250214	124600	1304844750	41600	41650	41650	41600	45
359	20250214	124500	1302970700	41650	41650	41650	41600	31
360	20250214	124400	1301680900	41650	41550	41650	41550	35
361	20250214	124300	1300224750	41600	41600	41650	41550	46
362	20250214	124200	1298311250	41600	41650	41650	41600	24
363	20250214	124100	1297312550	41650	41650	41650	41600	33
364	20250214	124000	1295938200	41600	41600	41600	41550	15
365	20250214	123900	1295314450	41600	41600	41650	41600	160
366	20250214	123800	1288656700	41600	41600	41600	41600	7
367	20250214	123700	1288365500	41600	41600	41600	41550	58
368	20250214	123600	1285953000	41600	41600	41600	41550	33
369	20250214	123500	1284580300	41600	41550	41600	41550	15
370	20250214	123400	1283956800	41600	41600	41600	41600	30
371	20250214	123300	1282708800	41600	41550	41600	41550	33
372	20250214	123200	1281336100	41600	41600	41600	41550	33
373	20250214	123100	1279963500	41600	41600	41600	41550	17
374	20250214	123000	1279256550	41600	41600	41600	41550	49
375	20250214	122900	1277218400	41550	41600	41600	41550	29
376	20250214	122800	1276012050	41600	41600	41600	41600	36
377	20250214	122700	1274514450	41550	41600	41600	41550	41
378	20250214	122600	1272809350	41600	41600	41600	41550	6
379	20250214	122500	1272559800	41600	41550	41600	41550	62
380	20250214	122400	1269982350	41550	41600	41600	41500	28
381	20250214	122300	1268819100	41600	41600	41600	41550	40
382	20250214	122200	1267155350	41550	41550	41600	41550	42
383	20250214	122100	1265408600	41550	41550	41550	41550	4
384	20250214	122000	1265242400	41550	41550	41550	41550	29
385	20250214	121900	1264037450	41550	41550	41600	41550	20
386	20250214	121800	1263206350	41600	41550	41600	41550	31
387	20250214	121700	1261917000	41550	41550	41600	41500	61
388	20250214	121600	1259383050	41550	41500	41550	41500	14
389	20250214	121500	1258801650	41500	41550	41550	41450	30
390	20250214	121400	1257555550	41550	41500	41550	41500	7
391	20250214	121300	1257264850	41500	41550	41550	41450	130
392	20250214	121200	1251874700	41550	41550	41550	41500	52
393	20250214	121100	1249716450	41550	41500	41550	41500	60
394	20250214	121000	1247223500	41550	41550	41550	41500	49
395	20250214	120900	1245188000	41550	41550	41550	41550	8
396	20250214	120800	1244855600	41550	41550	41550	41500	14
397	20250214	120700	1244274450	41500	41500	41500	41500	5
398	20250214	120600	1244066950	41500	41450	41500	41450	32
399	20250214	120500	1242740300	41450	41450	41450	41400	8
400	20250214	120400	1242408750	41450	41450	41450	41450	1
401	20250214	120300	1242367300	41500	41450	41500	41400	120
402	20250214	120200	1237398900	41550	41500	41550	41500	5
403	20250214	120100	1237191250	41400	41600	41600	41400	1453
404	20250214	120000	1177005550	41550	41550	41600	41550	41
405	20250214	115900	1175300500	41550	41550	41600	41550	86
406	20250214	115800	1171727100	41550	41500	41550	41500	2
407	20250214	115700	1171644050	41550	41600	41600	41550	7
408	20250214	115600	1171352900	41550	41600	41600	41550	24
409	20250214	115500	1170355600	41550	41550	41550	41550	58
410	20250214	115400	1167945700	41550	41550	41550	41500	4
411	20250214	115300	1167779550	41550	41500	41550	41500	7
412	20250214	115200	1167488900	41550	41600	41600	41550	8
413	20250214	115100	1167156350	41600	41550	41600	41550	40
414	20250214	115000	1165494150	41600	41600	41650	41600	79
415	20250214	114900	1162205150	41600	41550	41600	41550	45
416	20250214	114800	1160333400	41550	41500	41550	41500	20
417	20250214	114700	1159502600	41550	41550	41550	41500	11
418	20250214	114600	1159045600	41550	41550	41550	41550	18
419	20250214	114500	1158297700	41500	41550	41550	41500	10
420	20250214	114400	1157882650	41550	41550	41550	41550	29
421	20250214	114300	1156677700	41500	41500	41500	41500	18
422	20250214	114200	1155930700	41500	41500	41500	41500	1
423	20250214	114100	1155889200	41500	41550	41550	41500	56
424	20250214	114000	1153563950	41500	41550	41550	41500	7
425	20250214	113900	1153273400	41550	41550	41550	41550	3
426	20250214	113800	1153148750	41550	41500	41550	41500	31
427	20250214	113700	1151860950	41500	41500	41500	41500	8
428	20250214	113600	1151528950	41500	41500	41500	41500	1
429	20250214	113500	1151487450	41500	41500	41500	41500	6
430	20250214	113400	1151238450	41550	41550	41550	41550	0
431	20250214	113300	1151238450	41550	41550	41550	41500	240
432	20250214	113200	1141266950	41500	41500	41500	41500	77
433	20250214	113100	1138071450	41450	41450	41450	41450	5
434	20250214	113000	1137864200	41450	41450	41450	41450	6
435	20250214	112900	1137615500	41450	41450	41450	41450	10
436	20250214	112800	1137201000	41400	41500	41500	41400	32
437	20250214	112700	1135873500	41400	41350	41450	41350	173
438	20250214	112600	1128716500	41350	41450	41450	41350	42
439	20250214	112500	1126977500	41450	41450	41450	41450	1
440	20250214	112400	1126936050	41400	41400	41400	41400	1
441	20250214	112300	1126894650	41400	41400	41400	41400	4
442	20250214	112200	1126729050	41400	41450	41450	41400	61
443	20250214	112100	1124202250	41400	41400	41400	41400	5
444	20250214	112000	1123995250	41400	41400	41400	41400	0
445	20250214	111900	1123995250	41400	41400	41400	41400	1
446	20250214	111800	1123953850	41400	41400	41400	41400	4
447	20250214	111700	1123788250	41450	41450	41450	41450	0
448	20250214	111600	1123788250	41450	41450	41450	41450	27
449	20250214	111500	1122669100	41400	41450	41500	41400	131
450	20250214	111400	1117238250	41450	41450	41450	41450	48
451	20250214	111300	1115248650	41450	41450	41500	41450	81
452	20250214	111200	1111890700	41400	41400	41400	41400	1
453	20250214	111100	1111849300	41450	41450	41450	41400	47
454	20250214	111000	1109901350	41450	41450	41450	41400	30
455	20250214	110900	1108658100	41400	41400	41400	41400	0
456	20250214	110800	1108658100	41400	41400	41400	41400	4
457	20250214	110700	1108492500	41400	41400	41400	41400	5
458	20250214	110600	1108285500	41450	41450	41450	41450	0
459	20250214	110500	1108285500	41450	41350	41450	41350	132
460	20250214	110400	1102818000	41350	41350	41350	41350	13
461	20250214	110300	1102280450	41300	41300	41300	41300	9
462	20250214	110200	1101908750	41300	41300	41300	41300	15
463	20250214	110100	1101289250	41250	41250	41250	41250	0
464	20250214	110000	1101289250	41250	41350	41350	41250	228
465	20250214	105900	1091880500	41300	41300	41300	41300	7
466	20250214	105800	1091591400	41300	41350	41350	41300	8
467	20250214	105700	1091260950	41350	41350	41350	41350	1
468	20250214	105600	1091219600	41400	41350	41400	41350	5
469	20250214	105500	1091012800	41350	41350	41350	41350	47
470	20250214	105400	1089069350	41450	41450	41450	41200	763
471	20250214	105300	1057578650	41450	41450	41450	41450	144
472	20250214	105200	1051609850	41550	41450	41550	41450	113
473	20250214	105100	1046924300	41450	41300	41450	41300	257
474	20250214	105000	1036292950	41300	41250	41350	41250	670
475	20250214	104900	1008625700	41250	41350	41350	41200	1641
476	20250214	104800	940912250	41350	41350	41350	41350	5
477	20250214	104700	940705500	41450	41450	41450	41450	6
478	20250214	104600	940456800	41350	41350	41350	41350	3
479	20250214	104500	940332750	41500	41450	41500	41400	478
480	20250214	104400	920534900	41500	41450	41500	41450	31
481	20250214	104300	919248850	41500	41500	41500	41500	30
482	20250214	104200	918003850	41550	41500	41550	41500	3
483	20250214	104100	917879300	41500	41550	41550	41500	123
484	20250214	104000	912774750	41650	41550	41650	41500	656
485	20250214	103900	885532150	41600	41650	41650	41600	48
486	20250214	103800	883533000	41700	41700	41700	41700	69
487	20250214	103700	880655700	41700	41700	41700	41700	195
488	20250214	103600	872524200	41650	41650	41700	41650	78
489	20250214	103500	869272100	41700	41650	41700	41650	232
490	20250214	103400	859605750	41650	41650	41700	41650	140
491	20250214	103300	853773550	41700	41650	41700	41650	111
492	20250214	103200	849148900	41650	41600	41700	41550	101
493	20250214	103100	844944650	41600	41600	41650	41600	84
494	20250214	103000	841448850	41650	41650	41700	41650	126
495	20250214	102900	836199500	41650	41650	41700	41650	126
496	20250214	102800	830951550	41650	41650	41700	41650	109
497	20250214	102700	826408850	41650	41650	41700	41650	204
498	20250214	102600	817907900	41700	41650	41700	41650	126
499	20250214	102500	812656600	41650	41600	41650	41600	93
500	20250214	102400	808784400	41600	41650	41750	41550	389
501	20250214	102300	792600700	41650	41750	41750	41600	116
502	20250214	102200	787763950	41700	41650	41750	41650	157
503	20250214	102100	781214250	41700	41650	41700	41650	128
504	20250214	102000	775877100	41700	41650	41700	41600	195
505	20250214	101900	767757650	41700	41700	41750	41650	126
506	20250214	101800	762503150	41750	41750	41750	41650	307
507	20250214	101700	749702750	41750	41700	41750	41700	58
508	20250214	101600	747281500	41750	41750	41750	41650	162
509	20250214	101500	740520750	41800	41750	41800	41750	346
510	20250214	101400	726068700	41800	41750	41800	41700	259
511	20250214	101300	715260600	41800	41750	41800	41750	78
512	20250214	101200	712002600	41800	41800	41800	41750	258
513	20250214	101100	701227300	41750	41800	41800	41750	153
514	20250214	101000	694832350	41800	41600	41800	41600	1515
515	20250214	100900	631630900	41600	41550	41600	41550	150
516	20250214	100800	625394050	41550	41500	41550	41500	435
517	20250214	100700	607334150	41550	41500	41550	41500	79
518	20250214	100600	604051750	41500	41550	41550	41500	63
519	20250214	100500	601434450	41550	41550	41550	41550	5
520	20250214	100400	601226700	41500	41550	41550	41500	16
521	20250214	100300	600561950	41550	41550	41550	41550	56
522	20250214	100200	598235150	41550	41550	41550	41550	100
523	20250214	100100	594080150	41550	41550	41600	41550	65
524	20250214	100000	591376850	41550	41550	41600	41550	250
525	20250214	095900	580982700	41550	41600	41600	41550	76
526	20250214	095800	577823250	41600	41550	41600	41550	62
527	20250214	095700	575244300	41600	41550	41600	41550	6
528	20250214	095600	574994900	41600	41600	41600	41600	37
529	20250214	095500	573455700	41600	41600	41600	41600	1
530	20250214	095400	573414100	41600	41550	41650	41550	87
531	20250214	095300	569795050	41550	41600	41600	41550	234
532	20250214	095200	560071650	41550	41550	41550	41550	80
533	20250214	095100	556747650	41550	41550	41550	41550	72
534	20250214	095000	553756050	41600	41600	41600	41600	9
535	20250214	094900	553381650	41550	41600	41600	41500	156
536	20250214	094800	546904700	41550	41550	41550	41550	81
537	20250214	094700	543539150	41550	41500	41550	41500	9
538	20250214	094600	543165400	41500	41500	41550	41500	25
539	20250214	094500	542127300	41500	41500	41500	41500	10
540	20250214	094400	541712300	41600	41600	41600	41600	0
541	20250214	094300	541712300	41600	41500	41650	41500	70
542	20250214	094200	538803450	41650	41650	41650	41650	100
543	20250214	094100	534638450	41550	41450	41700	41450	414
544	20250214	094000	517430100	41450	41350	41450	41350	223
545	20250214	093900	508193200	41300	41350	41350	41300	6
546	20250214	093800	507945300	41350	41350	41350	41350	43
547	20250214	093700	506167250	41350	41300	41400	41300	257
548	20250214	093600	495538800	41300	41300	41300	41300	1
549	20250214	093500	495497500	41300	41300	41300	41300	6
550	20250214	093400	495249700	41300	41350	41350	41300	38
551	20250214	093300	493678600	41350	41300	41350	41300	155
552	20250214	093200	487276350	41300	41300	41350	41300	88
553	20250214	093100	483640500	41300	41300	41300	41300	5
554	20250214	093000	483434000	41350	41350	41350	41300	23
555	20250214	092900	482483100	41350	41350	41350	41300	29
556	20250214	092800	481284200	41300	41300	41300	41300	66
557	20250214	092700	478558400	41300	41450	41450	41300	805
558	20250214	092600	445253700	41450	41450	41450	41450	22
559	20250214	092500	444341800	41450	41500	41500	41450	29
560	20250214	092400	443139550	41450	41500	41500	41450	61
561	20250214	092300	440610750	41500	41500	41500	41500	226
562	20250214	092200	431231750	41550	41600	41600	41550	145
563	20250214	092100	425201450	41650	41800	41800	41600	308
564	20250214	092000	412346350	41800	41600	41800	41600	1150
565	20250214	091900	364360050	41600	41600	41600	41550	156
566	20250214	091800	357873850	41600	41600	41600	41600	8
567	20250214	091700	357541050	41600	41500	41600	41500	186
568	20250214	091600	349812700	41450	41400	41450	41350	255
569	20250214	091500	339255200	41350	41300	41350	41300	11
570	20250214	091400	338800650	41300	41250	41450	41250	275
571	20250214	091300	327442250	41300	41300	41300	41250	77
572	20250214	091200	324262900	41300	41350	41500	41300	511
573	20250214	091100	303141650	41400	41400	41450	41350	676
574	20250214	091000	275156800	41450	41600	41700	41450	1285
575	20250214	090900	221817900	41750	41700	41750	41650	143
576	20250214	090800	215858950	41700	41850	41850	41700	97
577	20250214	090700	211804300	41750	41850	41850	41750	147
578	20250214	090600	205663850	41900	41900	41900	41750	1192
579	20250214	090500	155775350	41900	41900	41900	41800	592
580	20250214	090400	131000550	41800	41500	41900	41500	2052
581	20250214	090300	45352050	41450	41400	41450	41400	34
582	20250214	090200	43943250	41400	41300	41400	41200	266
583	20250214	090100	32941750	41400	41400	41400	41250	455
584	20250214	090000	14169250	41450	41450	41450	41400	342