KissMeData/195940/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203900	4171006200	35650	35650	35650	35650	713
3	20250214	203800	4171006200	35650	35650	35650	35650	0
4	20250214	203700	4171006200	35650	35650	35650	35650	0
5	20250214	203600	4171006200	35650	35650	35650	35650	0
6	20250214	203500	4171006200	35650	35650	35650	35650	0
7	20250214	203400	4171006200	35650	35650	35650	35650	0
8	20250214	203300	4171006200	35650	35650	35650	35650	0
9	20250214	203200	4171006200	35650	35650	35650	35650	0
10	20250214	203100	4171006200	35650	35650	35650	35650	0
11	20250214	203000	4171006200	35650	35650	35650	35650	0
12	20250214	202900	4171006200	35650	35650	35650	35650	0
13	20250214	202800	4171006200	35650	35650	35650	35650	0
14	20250214	202700	4171006200	35650	35650	35650	35650	0
15	20250214	202600	4171006200	35650	35650	35650	35650	0
16	20250214	202500	4171006200	35650	35650	35650	35650	0
17	20250214	202400	4171006200	35650	35650	35650	35650	0
18	20250214	202300	4171006200	35650	35650	35650	35650	0
19	20250214	202200	4171006200	35650	35650	35650	35650	0
20	20250214	202100	4171006200	35650	35650	35650	35650	0
21	20250214	202000	4171006200	35650	35650	35650	35650	0
22	20250214	201900	4171006200	35650	35650	35650	35650	0
23	20250214	201800	4171006200	35650	35650	35650	35650	0
24	20250214	201700	4171006200	35650	35650	35650	35650	0
25	20250214	201600	4171006200	35650	35650	35650	35650	0
26	20250214	201500	4171006200	35650	35650	35650	35650	0
27	20250214	201400	4171006200	35650	35650	35650	35650	0
28	20250214	201300	4171006200	35650	35650	35650	35650	0
29	20250214	201200	4171006200	35650	35650	35650	35650	0
30	20250214	201100	4171006200	35650	35650	35650	35650	0
31	20250214	201000	4171006200	35650	35650	35650	35650	0
32	20250214	200900	4171006200	35650	35650	35650	35650	713
33	20250214	200800	4171006200	35650	35650	35650	35650	0
34	20250214	200700	4171006200	35650	35650	35650	35650	0
35	20250214	200600	4171006200	35650	35650	35650	35650	0
36	20250214	200500	4171006200	35650	35650	35650	35650	0
37	20250214	200400	4171006200	35650	35650	35650	35650	0
38	20250214	200300	4171006200	35650	35650	35650	35650	0
39	20250214	200200	4171006200	35650	35650	35650	35650	0
40	20250214	200100	4171006200	35650	35650	35650	35650	0
41	20250214	200000	4171006200	35650	35650	35650	35650	0
42	20250214	195900	4171006200	35650	35650	35650	35650	0
43	20250214	195800	4171006200	35650	35650	35650	35650	0
44	20250214	195700	4171006200	35650	35650	35650	35650	0
45	20250214	195600	4171006200	35650	35650	35650	35650	0
46	20250214	195500	4171006200	35650	35650	35650	35650	0
47	20250214	195400	4171006200	35650	35650	35650	35650	0
48	20250214	195300	4171006200	35650	35650	35650	35650	0
49	20250214	195200	4171006200	35650	35650	35650	35650	0
50	20250214	195100	4171006200	35650	35650	35650	35650	0
51	20250214	195000	4171006200	35650	35650	35650	35650	0
52	20250214	194900	4171006200	35650	35650	35650	35650	0
53	20250214	194800	4171006200	35650	35650	35650	35650	0
54	20250214	194700	4171006200	35650	35650	35650	35650	0
55	20250214	194600	4171006200	35650	35650	35650	35650	0
56	20250214	194500	4171006200	35650	35650	35650	35650	0
57	20250214	194400	4171006200	35650	35650	35650	35650	0
58	20250214	194300	4171006200	35650	35650	35650	35650	0
59	20250214	194200	4171006200	35650	35650	35650	35650	0
60	20250214	194100	4171006200	35650	35650	35650	35650	0
61	20250214	194000	4171006200	35650	35650	35650	35650	0
62	20250214	193900	4171006200	35650	35650	35650	35650	713
63	20250214	193800	4171006200	35650	35650	35650	35650	0
64	20250214	193700	4171006200	35650	35650	35650	35650	0
65	20250214	193600	4171006200	35650	35650	35650	35650	0
66	20250214	193500	4171006200	35650	35650	35650	35650	0
67	20250214	193400	4171006200	35650	35650	35650	35650	0
68	20250214	193300	4171006200	35650	35650	35650	35650	0
69	20250214	193200	4171006200	35650	35650	35650	35650	0
70	20250214	193100	4171006200	35650	35650	35650	35650	0
71	20250214	193000	4171006200	35650	35650	35650	35650	0
72	20250214	192900	4171006200	35650	35650	35650	35650	0
73	20250214	192800	4171006200	35650	35650	35650	35650	0
74	20250214	192700	4171006200	35650	35650	35650	35650	0
75	20250214	192600	4171006200	35650	35650	35650	35650	0
76	20250214	192500	4171006200	35650	35650	35650	35650	0
77	20250214	192400	4171006200	35650	35650	35650	35650	0
78	20250214	192300	4171006200	35650	35650	35650	35650	0
79	20250214	192200	4171006200	35650	35650	35650	35650	0
80	20250214	192100	4171006200	35650	35650	35650	35650	0
81	20250214	192000	4171006200	35650	35650	35650	35650	0
82	20250214	191900	4171006200	35650	35650	35650	35650	0
83	20250214	191800	4171006200	35650	35650	35650	35650	0
84	20250214	191700	4171006200	35650	35650	35650	35650	0
85	20250214	191600	4171006200	35650	35650	35650	35650	0
86	20250214	191500	4171006200	35650	35650	35650	35650	0
87	20250214	191400	4171006200	35650	35650	35650	35650	0
88	20250214	191300	4171006200	35650	35650	35650	35650	0
89	20250214	191200	4171006200	35650	35650	35650	35650	0
90	20250214	191100	4171006200	35650	35650	35650	35650	0
91	20250214	191000	4171006200	35650	35650	35650	35650	0
92	20250214	190900	4171006200	35650	35650	35650	35650	713
93	20250214	190800	4171006200	35650	35650	35650	35650	0
94	20250214	190700	4171006200	35650	35650	35650	35650	0
95	20250214	190600	4171006200	35650	35650	35650	35650	0
96	20250214	190500	4171006200	35650	35650	35650	35650	0
97	20250214	190400	4171006200	35650	35650	35650	35650	0
98	20250214	190300	4171006200	35650	35650	35650	35650	0
99	20250214	190200	4171006200	35650	35650	35650	35650	0
100	20250214	190100	4171006200	35650	35650	35650	35650	0
101	20250214	190000	4171006200	35650	35650	35650	35650	0
102	20250214	185900	4171006200	35650	35650	35650	35650	0
103	20250214	185800	4171006200	35650	35650	35650	35650	0
104	20250214	185700	4171006200	35650	35650	35650	35650	0
105	20250214	185600	4171006200	35650	35650	35650	35650	0
106	20250214	185500	4171006200	35650	35650	35650	35650	0
107	20250214	185400	4171006200	35650	35650	35650	35650	0
108	20250214	185300	4171006200	35650	35650	35650	35650	0
109	20250214	185200	4171006200	35650	35650	35650	35650	0
110	20250214	185100	4171006200	35650	35650	35650	35650	0
111	20250214	185000	4171006200	35650	35650	35650	35650	0
112	20250214	184900	4171006200	35650	35650	35650	35650	0
113	20250214	184800	4171006200	35650	35650	35650	35650	0
114	20250214	184700	4171006200	35650	35650	35650	35650	0
115	20250214	184600	4171006200	35650	35650	35650	35650	0
116	20250214	184500	4171006200	35650	35650	35650	35650	0
117	20250214	184400	4171006200	35650	35650	35650	35650	0
118	20250214	184300	4171006200	35650	35650	35650	35650	0
119	20250214	184200	4171006200	35650	35650	35650	35650	0
120	20250214	184100	4171006200	35650	35650	35650	35650	0
121	20250214	184000	4171006200	35650	35650	35650	35650	0
122	20250214	183900	4171006200	35650	35650	35650	35650	713
123	20250214	183800	4171006200	35650	35650	35650	35650	0
124	20250214	183700	4171006200	35650	35650	35650	35650	0
125	20250214	183600	4171006200	35650	35650	35650	35650	0
126	20250214	183500	4171006200	35650	35650	35650	35650	0
127	20250214	183400	4171006200	35650	35650	35650	35650	0
128	20250214	183300	4171006200	35650	35650	35650	35650	0
129	20250214	183200	4171006200	35650	35650	35650	35650	0
130	20250214	183100	4171006200	35650	35650	35650	35650	0
131	20250214	183000	4171006200	35650	35650	35650	35650	0
132	20250214	182900	4171006200	35650	35650	35650	35650	0
133	20250214	182800	4171006200	35650	35650	35650	35650	0
134	20250214	182700	4171006200	35650	35650	35650	35650	0
135	20250214	182600	4171006200	35650	35650	35650	35650	0
136	20250214	182500	4171006200	35650	35650	35650	35650	0
137	20250214	182400	4171006200	35650	35650	35650	35650	0
138	20250214	182300	4171006200	35650	35650	35650	35650	0
139	20250214	182200	4171006200	35650	35650	35650	35650	0
140	20250214	182100	4171006200	35650	35650	35650	35650	0
141	20250214	182000	4171006200	35650	35650	35650	35650	0
142	20250214	181900	4171006200	35650	35650	35650	35650	0
143	20250214	181800	4171006200	35650	35650	35650	35650	0
144	20250214	181700	4171006200	35650	35650	35650	35650	0
145	20250214	181600	4171006200	35650	35650	35650	35650	0
146	20250214	181500	4171006200	35650	35650	35650	35650	0
147	20250214	181400	4171006200	35650	35650	35650	35650	0
148	20250214	181300	4171006200	35650	35650	35650	35650	0
149	20250214	181200	4171006200	35650	35650	35650	35650	0
150	20250214	181100	4171006200	35650	35650	35650	35650	0
151	20250214	181000	4171006200	35650	35650	35650	35650	0
152	20250214	180900	4171006200	35650	35650	35650	35650	713
153	20250214	180800	4171006200	35650	35650	35650	35650	0
154	20250214	180700	4171006200	35650	35650	35650	35650	0
155	20250214	180600	4171006200	35650	35650	35650	35650	0
156	20250214	180500	4171006200	35650	35650	35650	35650	0
157	20250214	180400	4171006200	35650	35650	35650	35650	0
158	20250214	180300	4171006200	35650	35650	35650	35650	0
159	20250214	180200	4171006200	35650	35650	35650	35650	0
160	20250214	180100	4171006200	35650	35650	35650	35650	0
161	20250214	180000	4171006200	35650	35650	35650	35650	0
162	20250214	175900	4171006200	35650	35650	35650	35650	0
163	20250214	175800	4171006200	35650	35650	35650	35650	0
164	20250214	175700	4171006200	35650	35650	35650	35650	0
165	20250214	175600	4171006200	35650	35650	35650	35650	0
166	20250214	175500	4171006200	35650	35650	35650	35650	0
167	20250214	175400	4171006200	35650	35650	35650	35650	0
168	20250214	175300	4171006200	35650	35650	35650	35650	0
169	20250214	175200	4171006200	35650	35650	35650	35650	0
170	20250214	175100	4171006200	35650	35650	35650	35650	0
171	20250214	175000	4171006200	35650	35650	35650	35650	0
172	20250214	174900	4171006200	35650	35650	35650	35650	0
173	20250214	174800	4171006200	35650	35650	35650	35650	0
174	20250214	174700	4171006200	35650	35650	35650	35650	0
175	20250214	174600	4171006200	35650	35650	35650	35650	0
176	20250214	174500	4171006200	35650	35650	35650	35650	0
177	20250214	174400	4171006200	35650	35650	35650	35650	0
178	20250214	174300	4171006200	35650	35650	35650	35650	0
179	20250214	174200	4171006200	35650	35650	35650	35650	0
180	20250214	174100	4171006200	35650	35650	35650	35650	0
181	20250214	174000	4171006200	35650	35650	35650	35650	0
182	20250214	173900	4171006200	35650	35650	35650	35650	713
183	20250214	173800	4171006200	35650	35650	35650	35650	0
184	20250214	173700	4171006200	35650	35650	35650	35650	0
185	20250214	173600	4171006200	35650	35650	35650	35650	0
186	20250214	173500	4171006200	35650	35650	35650	35650	0
187	20250214	173400	4171006200	35650	35650	35650	35650	0
188	20250214	173300	4171006200	35650	35650	35650	35650	0
189	20250214	173200	4171006200	35650	35650	35650	35650	0
190	20250214	173100	4171006200	35650	35650	35650	35650	0
191	20250214	173000	4171006200	35650	35650	35650	35650	0
192	20250214	172900	4171006200	35650	35650	35650	35650	0
193	20250214	172800	4171006200	35650	35650	35650	35650	0
194	20250214	172700	4171006200	35650	35650	35650	35650	0
195	20250214	172600	4171006200	35650	35650	35650	35650	0
196	20250214	172500	4171006200	35650	35650	35650	35650	0
197	20250214	172400	4171006200	35650	35650	35650	35650	0
198	20250214	172300	4171006200	35650	35650	35650	35650	0
199	20250214	172200	4171006200	35650	35650	35650	35650	0
200	20250214	172100	4171006200	35650	35650	35650	35650	0
201	20250214	172000	4171006200	35650	35650	35650	35650	0
202	20250214	171900	4171006200	35650	35650	35650	35650	0
203	20250214	171800	4171006200	35650	35650	35650	35650	0
204	20250214	171700	4171006200	35650	35650	35650	35650	0
205	20250214	171600	4171006200	35650	35650	35650	35650	0
206	20250214	171500	4171006200	35650	35650	35650	35650	0
207	20250214	171400	4171006200	35650	35650	35650	35650	0
208	20250214	171300	4171006200	35650	35650	35650	35650	0
209	20250214	171200	4171006200	35650	35650	35650	35650	0
210	20250214	171100	4171006200	35650	35650	35650	35650	0
211	20250214	171000	4171006200	35650	35650	35650	35650	0
212	20250214	170900	4171006200	35650	35650	35650	35650	713
213	20250214	170800	4171006200	35650	35650	35650	35650	0
214	20250214	170700	4171006200	35650	35650	35650	35650	0
215	20250214	170600	4171006200	35650	35650	35650	35650	0
216	20250214	170500	4171006200	35650	35650	35650	35650	0
217	20250214	170400	4171006200	35650	35650	35650	35650	0
218	20250214	170300	4171006200	35650	35650	35650	35650	0
219	20250214	170200	4171006200	35650	35650	35650	35650	0
220	20250214	170100	4171006200	35650	35650	35650	35650	0
221	20250214	170000	4171006200	35650	35650	35650	35650	0
222	20250214	165900	4171006200	35650	35650	35650	35650	0
223	20250214	165800	4171006200	35650	35650	35650	35650	0
224	20250214	165700	4171006200	35650	35650	35650	35650	0
225	20250214	165600	4171006200	35650	35650	35650	35650	0
226	20250214	165500	4171006200	35650	35650	35650	35650	0
227	20250214	165400	4171006200	35650	35650	35650	35650	0
228	20250214	165300	4171006200	35650	35650	35650	35650	0
229	20250214	165200	4171006200	35650	35650	35650	35650	0
230	20250214	165100	4171006200	35650	35650	35650	35650	0
231	20250214	165000	4171006200	35650	35650	35650	35650	0
232	20250214	164900	4171006200	35650	35650	35650	35650	0
233	20250214	164800	4171006200	35650	35650	35650	35650	0
234	20250214	164700	4171006200	35650	35650	35650	35650	0
235	20250214	164600	4171006200	35650	35650	35650	35650	0
236	20250214	164500	4171006200	35650	35650	35650	35650	0
237	20250214	164400	4171006200	35650	35650	35650	35650	0
238	20250214	164300	4171006200	35650	35650	35650	35650	0
239	20250214	164200	4171006200	35650	35650	35650	35650	0
240	20250214	164100	4171006200	35650	35650	35650	35650	0
241	20250214	164000	4171006200	35650	35650	35650	35650	0
242	20250214	163900	4171006200	35650	35650	35650	35650	713
243	20250214	163800	4171006200	35650	35650	35650	35650	0
244	20250214	163700	4171006200	35650	35650	35650	35650	0
245	20250214	163600	4171006200	35650	35650	35650	35650	0
246	20250214	163500	4171006200	35650	35650	35650	35650	0
247	20250214	163400	4171006200	35650	35650	35650	35650	0
248	20250214	163300	4171006200	35650	35650	35650	35650	0
249	20250214	163200	4171006200	35650	35650	35650	35650	0
250	20250214	163100	4171006200	35650	35650	35650	35650	0
251	20250214	163000	4171006200	35650	35650	35650	35650	0
252	20250214	162900	4171006200	35650	35650	35650	35650	0
253	20250214	162800	4171006200	35650	35650	35650	35650	0
254	20250214	162700	4171006200	35650	35650	35650	35650	0
255	20250214	162600	4171006200	35650	35650	35650	35650	0
256	20250214	162500	4171006200	35650	35650	35650	35650	0
257	20250214	162400	4171006200	35650	35650	35650	35650	0
258	20250214	162300	4171006200	35650	35650	35650	35650	0
259	20250214	162200	4171006200	35650	35650	35650	35650	0
260	20250214	162100	4171006200	35650	35650	35650	35650	0
261	20250214	162000	4171006200	35650	35650	35650	35650	0
262	20250214	161900	4171006200	35650	35650	35650	35650	0
263	20250214	161800	4171006200	35650	35650	35650	35650	0
264	20250214	161700	4171006200	35650	35650	35650	35650	0
265	20250214	161600	4171006200	35650	35650	35650	35650	0
266	20250214	161500	4171006200	35650	35650	35650	35650	0
267	20250214	161400	4171006200	35650	35650	35650	35650	0
268	20250214	161300	4171006200	35650	35650	35650	35650	0
269	20250214	161200	4171006200	35650	35650	35650	35650	0
270	20250214	161100	4171006200	35650	35650	35650	35650	0
271	20250214	161000	4171006200	35650	35650	35650	35650	0
272	20250214	160900	4171006200	35650	35650	35650	35650	713
273	20250214	160800	4171006200	35650	35650	35650	35650	0
274	20250214	160700	4171006200	35650	35650	35650	35650	0
275	20250214	160600	4171006200	35650	35650	35650	35650	0
276	20250214	160500	4171006200	35650	35650	35650	35650	0
277	20250214	160400	4171006200	35650	35650	35650	35650	0
278	20250214	160300	4171006200	35650	35650	35650	35650	0
279	20250214	160200	4171006200	35650	35650	35650	35650	0
280	20250214	160100	4171006200	35650	35650	35650	35650	0
281	20250214	160000	4171006200	35650	35650	35650	35650	0
282	20250214	155900	4171006200	35650	35650	35650	35650	0
283	20250214	155800	4171006200	35650	35650	35650	35650	0
284	20250214	155700	4171006200	35650	35650	35650	35650	0
285	20250214	155600	4171006200	35650	35650	35650	35650	0
286	20250214	155500	4171006200	35650	35650	35650	35650	0
287	20250214	155400	4171006200	35650	35650	35650	35650	0
288	20250214	155300	4171006200	35650	35650	35650	35650	0
289	20250214	155200	4171006200	35650	35650	35650	35650	0
290	20250214	155100	4171006200	35650	35650	35650	35650	0
291	20250214	155000	4171006200	35650	35650	35650	35650	0
292	20250214	154900	4171006200	35650	35650	35650	35650	0
293	20250214	154800	4171006200	35650	35650	35650	35650	0
294	20250214	154700	4171006200	35650	35650	35650	35650	0
295	20250214	154600	4171006200	35650	35650	35650	35650	0
296	20250214	154500	4171006200	35650	35650	35650	35650	0
297	20250214	154400	4171006200	35650	35650	35650	35650	0
298	20250214	154300	4171006200	35650	35650	35650	35650	0
299	20250214	154200	4171006200	35650	35650	35650	35650	0
300	20250214	154100	4171006200	35650	35650	35650	35650	0
301	20250214	154000	4171006200	35650	35650	35650	35650	0
302	20250214	153900	4171006200	35650	35650	35650	35650	713
303	20250214	153800	4171006200	35650	35650	35650	35650	0
304	20250214	153700	4171006200	35650	35650	35650	35650	0
305	20250214	153600	4171006200	35650	35650	35650	35650	0
306	20250214	153500	4171006200	35650	35650	35650	35650	0
307	20250214	153400	4171006200	35650	35650	35650	35650	0
308	20250214	153300	4171006200	35650	35650	35650	35650	0
309	20250214	153200	4171006200	35650	35650	35650	35650	0
310	20250214	153100	4171006200	35650	35650	35650	35650	0
311	20250214	153000	4171006200	35650	35650	35650	35650	713
312	20250214	152900	4145587750	35600	35600	35600	35600	0
313	20250214	152800	4145587750	35600	35600	35600	35600	0
314	20250214	152700	4145587750	35600	35600	35600	35600	0
315	20250214	152600	4145587750	35600	35600	35600	35600	0
316	20250214	152500	4145587750	35600	35600	35600	35600	0
317	20250214	152400	4145587750	35600	35600	35600	35600	0
318	20250214	152300	4145587750	35600	35600	35600	35600	0
319	20250214	152200	4145587750	35600	35600	35600	35600	0
320	20250214	152100	4145587750	35600	35600	35600	35600	0
321	20250214	152000	4145587750	35600	35600	35600	35600	0
322	20250214	151900	4145587750	35600	35650	35650	35550	1199
323	20250214	151800	4102900700	35650	35650	35650	35600	78
324	20250214	151700	4100120550	35650	35600	35650	35600	316
325	20250214	151600	4088856100	35600	35600	35650	35600	166
326	20250214	151500	4082943850	35650	35600	35650	35550	213
327	20250214	151400	4075360300	35550	35600	35600	35550	309
328	20250214	151300	4064364400	35600	35600	35650	35550	292
329	20250214	151200	4053975200	35650	35550	35650	35550	492
330	20250214	151100	4036460100	35550	35550	35600	35550	132
331	20250214	151000	4031765400	35600	35600	35650	35550	195
332	20250214	150900	4024823300	35600	35650	35650	35600	662
333	20250214	150800	4001227750	35700	35650	35700	35600	265
334	20250214	150700	3991785800	35650	35600	35650	35600	156
335	20250214	150600	3986229700	35700	35600	35700	35550	227
336	20250214	150500	3978146900	35600	35650	35650	35600	37
337	20250214	150400	3976828650	35650	35700	35700	35600	105
338	20250214	150300	3973089000	35700	35700	35700	35600	97
339	20250214	150200	3969632000	35700	35700	35700	35600	131
340	20250214	150100	3964962800	35650	35600	35700	35550	605
341	20250214	150000	3943424550	35550	35600	35600	35550	958
342	20250214	145900	3909363350	35550	35550	35600	35550	533
343	20250214	145800	3890393000	35550	35550	35600	35550	336
344	20250214	145700	3878445700	35550	35550	35600	35550	551
345	20250214	145600	3858848200	35550	35600	35600	35550	220
346	20250214	145500	3851027000	35600	35550	35600	35550	281
347	20250214	145400	3841035300	35550	35550	35550	35550	216
348	20250214	145300	3833356500	35550	35600	35600	35550	448
349	20250214	145200	3817414000	35600	35650	35650	35600	782
350	20250214	145100	3789574750	35600	35600	35650	35600	352
351	20250214	145000	3777035800	35600	35550	35600	35550	580
352	20250214	144900	3756389050	35550	35600	35600	35550	480
353	20250214	144800	3739304750	35600	35600	35600	35600	372
354	20250214	144700	3726061550	35600	35600	35650	35600	175
355	20250214	144600	3719831400	35600	35600	35650	35600	302
356	20250214	144500	3709077900	35600	35650	35650	35600	577
357	20250214	144400	3688533050	35650	35650	35700	35600	251
358	20250214	144300	3679588150	35700	35650	35700	35600	534
359	20250214	144200	3660553600	35650	35700	35700	35600	463
360	20250214	144100	3644043900	35700	35700	35700	35650	400
361	20250214	144000	3629764700	35700	35600	35700	35600	781
362	20250214	143900	3601887700	35650	35650	35650	35600	305
363	20250214	143800	3591020800	35650	35600	35650	35600	124
364	20250214	143700	3586605900	35600	35600	35650	35600	143
365	20250214	143600	3581514900	35650	35600	35650	35600	4
366	20250214	143500	3581372400	35600	35600	35650	35600	429
367	20250214	143400	3566099950	35650	35650	35650	35650	529
368	20250214	143300	3547241100	35650	35700	35700	35650	153
369	20250214	143200	3541786150	35650	35650	35650	35650	137
370	20250214	143100	3536902100	35700	35700	35700	35700	109
371	20250214	143000	3533010800	35650	35650	35700	35600	142
372	20250214	142900	3527954550	35650	35650	35700	35600	1041
373	20250214	142800	3490890750	35600	35700	35700	35600	673
374	20250214	142700	3466896850	35700	35650	35700	35650	29
375	20250214	142600	3465862250	35700	35700	35700	35650	138
376	20250214	142500	3460939350	35700	35700	35700	35700	441
377	20250214	142400	3445195650	35700	35700	35750	35700	362
378	20250214	142300	3432271600	35750	35650	35750	35650	762
379	20250214	142200	3405038200	35650	35650	35700	35650	92
380	20250214	142100	3401758350	35650	35700	35700	35650	216
381	20250214	142000	3394050050	35700	35650	35700	35650	600
382	20250214	141900	3372655050	35650	35700	35700	35650	94
383	20250214	141800	3369303700	35700	35700	35700	35700	50
384	20250214	141700	3367518700	35650	35650	35700	35650	192
385	20250214	141600	3360668300	35650	35650	35650	35650	108
386	20250214	141500	3356818100	35650	35650	35650	35650	63
387	20250214	141400	3354572150	35650	35650	35650	35650	74
388	20250214	141300	3351934050	35650	35700	35700	35650	49
389	20250214	141200	3350187150	35700	35750	35750	35650	235
390	20250214	141100	3341802550	35650	35650	35700	35650	114
391	20250214	141000	3337736000	35650	35700	35750	35650	90
392	20250214	140900	3334524450	35700	35700	35750	35700	64
393	20250214	140800	3332239550	35650	35700	35700	35650	122
394	20250214	140700	3327887850	35700	35700	35750	35600	139
395	20250214	140600	3322927950	35750	35650	35750	35650	50
396	20250214	140500	3321145250	35650	35700	35700	35650	1288
397	20250214	140400	3275227350	35700	35700	35700	35700	82
398	20250214	140300	3272299950	35700	35700	35750	35700	96
399	20250214	140200	3268872550	35700	35700	35700	35700	64
400	20250214	140100	3266587750	35700	35750	35800	35650	824
401	20250214	140000	3237191450	35750	35700	35750	35700	142
402	20250214	135900	3232121050	35700	35750	35750	35700	21
403	20250214	135800	3231371050	35750	35750	35750	35700	203
404	20250214	135700	3224118750	35750	35700	35750	35700	16
405	20250214	135600	3223547450	35700	35700	35700	35700	136
406	20250214	135500	3218692250	35750	35700	35750	35700	52
407	20250214	135400	3216835700	35700	35800	35800	35700	76
408	20250214	135300	3214120750	35800	35700	35800	35700	63
409	20250214	135200	3211870800	35700	35750	35750	35700	427
410	20250214	135100	3196609250	35750	35750	35750	35700	175
411	20250214	135000	3190353850	35750	35800	35800	35750	24
412	20250214	134900	3189495350	35750	35750	35800	35700	1691
413	20250214	134800	3129043450	35700	35650	35700	35650	213
414	20250214	134700	3121449350	35650	35650	35700	35650	142
415	20250214	134600	3116386800	35700	35700	35700	35700	0
416	20250214	134500	3116386800	35700	35700	35700	35650	258
417	20250214	134400	3107182300	35700	35700	35700	35700	47
418	20250214	134300	3105504400	35650	35700	35700	35650	136
419	20250214	134200	3100650350	35700	35700	35700	35700	132
420	20250214	134100	3095937950	35700	35750	35750	35700	227
421	20250214	134000	3087833850	35750	35700	35750	35700	186
422	20250214	133900	3081191150	35750	35750	35750	35750	11
423	20250214	133800	3080797900	35700	35750	35750	35700	124
424	20250214	133700	3076371000	35750	35750	35750	35750	1
425	20250214	133600	3076335250	35700	35700	35750	35700	503
426	20250214	133500	3058363650	35750	35650	35750	35650	92
427	20250214	133400	3055082700	35700	35700	35750	35650	174
428	20250214	133300	3048873250	35750	35700	35750	35650	134
429	20250214	133200	3044094000	35700	35700	35700	35650	79
430	20250214	133100	3041276100	35700	35700	35700	35650	94
431	20250214	133000	3037924000	35650	35650	35750	35650	89
432	20250214	132900	3034748900	35650	35700	35700	35650	140
433	20250214	132800	3029757000	35750	35700	35750	35700	357
434	20250214	132700	3017012000	35650	35650	35750	35650	189
435	20250214	132600	3010270600	35700	35650	35700	35650	128
436	20250214	132500	3005705400	35700	35700	35700	35650	2591
437	20250214	132400	2913209250	35650	35700	35700	35650	124
438	20250214	132300	2908786150	35700	35700	35700	35650	192
439	20250214	132200	2901935200	35650	35700	35700	35650	293
440	20250214	132100	2891479150	35700	35700	35700	35700	303
441	20250214	132000	2880662050	35700	35700	35700	35700	264
442	20250214	131900	2871237250	35650	35650	35700	35650	271
443	20250214	131800	2861568650	35700	35700	35700	35700	57
444	20250214	131700	2859533750	35650	35700	35700	35650	130
445	20250214	131600	2854899100	35700	35700	35700	35700	134
446	20250214	131500	2850115300	35700	35700	35700	35650	185
447	20250214	131400	2843514500	35700	35700	35700	35700	734
448	20250214	131300	2817310700	35700	35750	35750	35700	84
449	20250214	131200	2814311850	35750	35700	35750	35700	86
450	20250214	131100	2811241600	35700	35700	35700	35700	194
451	20250214	131000	2804315800	35700	35750	35750	35700	169
452	20250214	130900	2798281100	35700	35700	35700	35700	57
453	20250214	130800	2796246200	35700	35700	35750	35700	139
454	20250214	130700	2791283800	35700	35700	35700	35700	0
455	20250214	130600	2791283800	35700	35700	35700	35700	136
456	20250214	130500	2786428600	35700	35750	35750	35700	100
457	20250214	130400	2782854100	35700	35700	35700	35700	393
458	20250214	130300	2768824000	35700	35700	35700	35700	55
459	20250214	130200	2766860500	35700	35700	35700	35700	82
460	20250214	130100	2763933100	35700	35700	35700	35700	146
461	20250214	130000	2758720900	35700	35750	35750	35700	119
462	20250214	125900	2754467250	35700	35700	35700	35700	136
463	20250214	125800	2749612050	35700	35700	35700	35700	0
464	20250214	125700	2749612050	35700	35700	35700	35700	175
465	20250214	125600	2743364550	35700	35700	35700	35700	4
466	20250214	125500	2743221750	35700	35700	35700	35700	178
467	20250214	125400	2736867150	35700	35700	35700	35700	86
468	20250214	125300	2733796950	35700	35700	35750	35700	77
469	20250214	125200	2731047550	35700	35700	35700	35700	105
470	20250214	125100	2727299050	35700	35700	35700	35700	54
471	20250214	125000	2725371250	35700	35700	35750	35700	286
472	20250214	124900	2715153550	35700	35750	35750	35700	35
473	20250214	124800	2713902550	35700	35700	35700	35700	137
474	20250214	124700	2709011650	35700	35700	35700	35700	1
475	20250214	124600	2708975950	35700	35700	35750	35700	149
476	20250214	124500	2703656100	35700	35700	35750	35700	152
477	20250214	124400	2698229550	35750	35700	35750	35700	56
478	20250214	124300	2696230200	35700	35700	35700	35700	83
479	20250214	124200	2693267100	35700	35800	35800	35700	103
480	20250214	124100	2689588000	35800	35700	35800	35650	325
481	20250214	124000	2677971400	35700	35650	35700	35650	56
482	20250214	123900	2675974950	35650	35700	35700	35650	74
483	20250214	123800	2673336600	35700	35700	35700	35700	279
484	20250214	123700	2663376300	35750	35700	35750	35700	1299
485	20250214	123600	2617001900	35700	35700	35700	35700	82
486	20250214	123500	2614074500	35700	35700	35750	35650	149
487	20250214	123400	2608756650	35700	35650	35750	35650	283
488	20250214	123300	2598656950	35600	35600	35600	35600	58
489	20250214	123200	2596592150	35600	35700	35700	35600	75
490	20250214	123100	2593922050	35600	35700	35700	35600	247
491	20250214	123000	2585108950	35600	35600	35700	35600	196
492	20250214	122900	2578122700	35600	35650	35650	35600	150
493	20250214	122800	2572779400	35650	35650	35650	35600	342
494	20250214	122700	2560590900	35650	35600	35650	35600	125
495	20250214	122600	2556140800	35600	35600	35650	35600	221
496	20250214	122500	2548272950	35600	35600	35600	35600	122
497	20250214	122400	2543929750	35650	35650	35650	35650	16
498	20250214	122300	2543359350	35650	35700	35700	35650	85
499	20250214	122200	2540329050	35650	35650	35650	35650	48
500	20250214	122100	2538617850	35650	35650	35650	35650	126
501	20250214	122000	2534125950	35600	35650	35650	35600	125
502	20250214	121900	2529675800	35650	35650	35650	35650	139
503	20250214	121800	2524720450	35600	35600	35600	35600	122
504	20250214	121700	2520377250	35600	35600	35600	35600	0
505	20250214	121600	2520377250	35600	35600	35600	35600	138
506	20250214	121500	2515464450	35600	35600	35600	35600	257
507	20250214	121400	2506315250	35500	35500	35500	35500	151
508	20250214	121300	2500954750	35500	35550	35550	35500	1198
509	20250214	121200	2458424750	35550	35550	35550	35550	1657
510	20250214	121100	2399518400	35550	35550	35550	35550	122
511	20250214	121000	2395181300	35650	35600	35650	35600	29
512	20250214	120900	2394148750	35550	35550	35550	35550	129
513	20250214	120800	2389562800	35550	35600	35600	35550	1659
514	20250214	120700	2330578550	35700	35650	35700	35600	1437
515	20250214	120600	2279405500	35600	35600	35600	35600	2
516	20250214	120500	2279334300	35600	35600	35600	35600	126
517	20250214	120400	2274848700	35600	35600	35600	35600	74
518	20250214	120300	2272214300	35600	35600	35600	35600	49
519	20250214	120200	2270469900	35650	35600	35650	35600	77
520	20250214	120100	2267728550	35600	35650	35650	35600	54
521	20250214	120000	2265805900	35600	35650	35650	35600	98
522	20250214	115900	2262316400	35600	35650	35650	35600	64
523	20250214	115800	2260037250	35650	35600	35650	35600	298
524	20250214	115700	2249415950	35600	35600	35600	35600	82
525	20250214	115600	2246496750	35600	35650	35650	35550	262
526	20250214	115500	2237171650	35550	35600	35600	35550	75
527	20250214	115400	2234502900	35600	35700	35700	35600	78
528	20250214	115300	2231723100	35600	35650	35650	35600	146
529	20250214	115200	2226520500	35600	35600	35600	35550	164
530	20250214	115100	2220684550	35550	35600	35600	35550	74
531	20250214	115000	2218053600	35600	35550	35600	35550	1045
532	20250214	114900	2180902700	35550	35600	35600	35550	210
533	20250214	114800	2173430400	35600	35600	35600	35550	2351
534	20250214	114700	2089787200	35600	35600	35600	35600	200
535	20250214	114600	2082667200	35600	35600	35650	35600	154
536	20250214	114500	2077184700	35600	35600	35600	35600	699
537	20250214	114400	2052300300	35600	35650	35650	35600	76
538	20250214	114300	2049594600	35650	35650	35650	35600	155
539	20250214	114200	2044071250	35650	35600	35650	35600	186
540	20250214	114100	2037444150	35600	35700	35700	35600	180
541	20250214	114000	2031031550	35600	35650	35650	35600	75
542	20250214	113900	2028361300	35600	35600	35700	35600	252
543	20250214	113800	2019387100	35700	35650	35700	35600	1020
544	20250214	113700	1983070100	35650	35750	35750	35650	2111
545	20250214	113600	1907812650	35750	35750	35750	35700	108
546	20250214	113500	1903951700	35650	35700	35750	35650	159
547	20250214	113400	1898279150	35700	35700	35700	35700	1
548	20250214	113300	1898243450	35700	35750	35750	35700	85
549	20250214	113200	1895204750	35700	35700	35700	35700	137
550	20250214	113100	1890313850	35750	35800	35850	35700	48
551	20250214	113000	1888593900	35700	35750	35750	35700	193
552	20250214	112900	1881701250	35700	35700	35700	35700	0
553	20250214	112800	1881701250	35700	35700	35700	35700	135
554	20250214	112700	1876881750	35700	35700	35850	35700	1085
555	20250214	112600	1838016000	35700	35750	35750	35700	91
556	20250214	112500	1834766900	35800	35750	35800	35700	18
557	20250214	112400	1834123450	35700	35750	35750	35700	431
558	20250214	112300	1818735350	35750	35750	35800	35750	233
559	20250214	112200	1810405500	35700	35800	35800	35700	136
560	20250214	112100	1805542950	35800	35800	35800	35800	7
561	20250214	112000	1805292350	35700	35750	35750	35700	283
562	20250214	111900	1795179250	35700	35700	35750	35700	143
563	20250214	111800	1790069900	35700	35700	35700	35700	0
564	20250214	111700	1790069900	35700	35700	35700	35700	0
565	20250214	111600	1790069900	35700	35700	35750	35700	1470
566	20250214	111500	1737524900	35700	35700	35700	35700	74
567	20250214	111400	1734883100	35700	35700	35700	35700	171
568	20250214	111300	1728778400	35700	35750	35750	35700	488
569	20250214	111200	1711334850	35750	35750	35750	35700	571
570	20250214	111100	1690922700	35700	35750	35800	35700	634
571	20250214	111000	1668258550	35750	35750	35800	35700	73
572	20250214	110900	1665648000	35800	35750	35800	35750	9
573	20250214	110800	1665325950	35700	35800	35800	35650	944
574	20250214	110700	1631587750	35750	35800	35800	35750	466
575	20250214	110600	1614907600	35750	35750	35800	35700	152
576	20250214	110500	1609473600	35750	35700	35750	35700	54
577	20250214	110400	1607545400	35700	35700	35700	35700	2
578	20250214	110300	1607474000	35700	35650	35750	35650	201
579	20250214	110200	1600297550	35650	35650	35750	35650	525
580	20250214	110100	1581551800	35650	35700	35700	35650	892
581	20250214	110000	1549725050	35650	35700	35700	35650	73
582	20250214	105900	1547119300	35650	35650	35700	35650	239
583	20250214	105800	1538588400	35650	35650	35650	35650	3
584	20250214	105700	1538481450	35650	35650	35650	35650	81
585	20250214	105600	1535593800	35650	35700	35700	35650	5
586	20250214	105500	1535415500	35650	35650	35650	35650	3
587	20250214	105400	1535308550	35650	35700	35700	35650	9
588	20250214	105300	1534987450	35650	35650	35650	35650	119
589	20250214	105200	1530745100	35650	35650	35650	35650	3
590	20250214	105100	1530638150	35650	35750	35750	35650	26
591	20250214	105000	1529710250	35700	35700	35700	35650	8
592	20250214	104900	1529424700	35700	35700	35700	35700	166
593	20250214	104800	1523498500	35700	35700	35700	35650	63
594	20250214	104700	1521249800	35650	35700	35700	35650	36
595	20250214	104600	1519965100	35650	35650	35650	35650	8
596	20250214	104500	1519679900	35600	35650	35700	35600	460
597	20250214	104400	1503280450	35650	35650	35650	35600	36
598	20250214	104300	1501997200	35600	35650	35650	35600	20
599	20250214	104200	1501284400	35600	35650	35650	35600	7
600	20250214	104100	1501035050	35600	35550	35600	35550	751
601	20250214	104000	1474299550	35550	35600	35600	35550	51
602	20250214	103900	1472484200	35550	35600	35600	35550	106
603	20250214	103800	1468710750	35550	35600	35600	35550	83
604	20250214	103700	1465756100	35600	35550	35600	35550	675
605	20250214	103600	1441731350	35550	35600	35600	35550	52
606	20250214	103500	1439880300	35650	35650	35650	35600	620
607	20250214	103400	1417802550	35650	35650	35650	35600	63
608	20250214	103300	1415556950	35650	35650	35650	35600	43
609	20250214	103200	1414025150	35650	35650	35650	35600	30
610	20250214	103100	1412955800	35650	35700	35700	35650	109
611	20250214	103000	1409069400	35650	35700	35700	35650	144
612	20250214	102900	1403935050	35650	35750	35750	35650	23
613	20250214	102800	1403113650	35650	35700	35700	35650	12
614	20250214	102700	1402685450	35650	35700	35750	35650	28
615	20250214	102600	1401685600	35650	35650	35700	35650	14
616	20250214	102500	1401186050	35650	35650	35750	35650	638
617	20250214	102400	1378436700	35650	35650	35650	35600	78
618	20250214	102300	1375656150	35650	35650	35650	35600	236
619	20250214	102200	1367243050	35700	35650	35700	35650	32
620	20250214	102100	1366101800	35700	35650	35700	35650	98
621	20250214	102000	1362605750	35650	35750	35750	35600	565
622	20250214	101900	1342472750	35650	35700	35700	35650	145
623	20250214	101800	1337297600	35700	35700	35700	35650	72
624	20250214	101700	1334727700	35700	35650	35700	35650	27
625	20250214	101600	1333764300	35700	35600	35700	35600	100
626	20250214	101500	1330198600	35650	35650	35650	35600	31
627	20250214	101400	1329093600	35650	35600	35650	35600	1023
628	20250214	101300	1292624050	35650	35600	35650	35600	51
629	20250214	101200	1290807450	35600	35650	35650	35600	121
630	20250214	101100	1286494050	35650	35600	35650	35600	38
631	20250214	101000	1285140500	35650	35600	35650	35600	105
632	20250214	100900	1281401950	35600	35650	35650	35550	162
633	20250214	100800	1275637200	35550	35550	35650	35500	976
634	20250214	100700	1240945050	35500	35550	35550	35500	81
635	20250214	100600	1238068750	35500	35550	35550	35500	18
636	20250214	100500	1237429100	35500	35550	35600	35500	41
637	20250214	100400	1235972100	35550	35550	35550	35550	498
638	20250214	100300	1218268200	35550	35550	35550	35500	1493
639	20250214	100200	1165198600	35550	35600	35600	35550	43
640	20250214	100100	1163669350	35550	35600	35600	35550	10
641	20250214	100000	1163313800	35550	35550	35650	35550	193
642	20250214	095900	1156443850	35550	35600	35600	35550	1407
643	20250214	095800	1106409650	35600	35550	35600	35550	109
644	20250214	095700	1102530700	35550	35550	35600	35550	54
645	20250214	095600	1100609700	35550	35550	35600	35550	321
646	20250214	095500	1089198100	35550	35600	35600	35550	714
647	20250214	095400	1063804700	35600	35600	35650	35600	73
648	20250214	095300	1061205000	35600	35550	35650	35550	105
649	20250214	095200	1057472100	35550	35550	35550	35550	3
650	20250214	095100	1057365450	35550	35650	35650	35550	6
651	20250214	095000	1057151950	35650	35600	35650	35550	92
652	20250214	094900	1053876500	35550	35600	35600	35550	6
653	20250214	094800	1053663050	35550	35600	35600	35550	68
654	20250214	094700	1051245450	35600	35650	35650	35500	481
655	20250214	094600	1034141400	35550	35650	35650	35500	38
656	20250214	094500	1032790050	35600	35500	35650	35500	117
657	20250214	094400	1028625950	35500	35700	35700	35500	620
658	20250214	094300	1006571400	35700	35700	35750	35650	80
659	20250214	094200	1003714950	35700	35650	35700	35650	19
660	20250214	094100	1003036850	35650	35700	35700	35650	235
661	20250214	094000	994649100	35650	35700	35750	35550	2843
662	20250214	093900	893477050	35650	35650	35650	35650	43
663	20250214	093800	891944100	35600	35700	35700	35600	233
664	20250214	093700	883643450	35650	35650	35650	35650	14
665	20250214	093600	883144350	35700	35750	35750	35600	2131
666	20250214	093500	807236100	35750	35700	35750	35700	206
667	20250214	093400	799876750	35750	35750	35750	35700	147
668	20250214	093300	794621700	35700	35750	35750	35700	706
669	20250214	093200	769417350	35750	35800	35800	35700	37
670	20250214	093100	768093850	35800	35700	35800	35700	7
671	20250214	093000	767843550	35800	35800	35800	35700	27
672	20250214	092900	766877250	35700	35750	35750	35700	53
673	20250214	092800	764984700	35700	35750	35800	35700	164
674	20250214	092700	759127800	35750	35800	35800	35700	431
675	20250214	092600	743719500	35800	35800	35800	35800	76
676	20250214	092500	740998700	35800	35850	35900	35800	423
677	20250214	092400	725851500	35850	35850	35850	35850	406
678	20250214	092300	711296400	35850	35850	35900	35850	47
679	20250214	092200	709610300	35900	35900	35900	35900	235
680	20250214	092100	701173800	35900	35950	35950	35900	95
681	20250214	092000	697763200	35900	35850	35900	35850	498
682	20250214	091900	679891550	35800	35850	35850	35750	348
683	20250214	091800	667430500	35850	35800	35850	35800	789
684	20250214	091700	639167500	35800	35950	35950	35800	1201
685	20250214	091600	596108300	35950	35950	35950	35900	694
686	20250214	091500	571187500	36000	35850	36000	35850	871
687	20250214	091400	539856200	35850	35850	35900	35850	340
688	20250214	091300	527650550	35900	36000	36000	35850	289
689	20250214	091200	517271400	36000	35850	36000	35850	572
690	20250214	091100	496694700	35850	35800	36000	35750	4619
691	20250214	091000	331140950	35750	35750	35800	35700	430
692	20250214	090900	315764350	35750	35700	35750	35650	96
693	20250214	090800	312335800	35700	35650	35700	35600	387
694	20250214	090700	298535600	35700	35750	35750	35700	202
695	20250214	090600	291323650	35750	35750	35750	35750	220
696	20250214	090500	283458650	35800	35750	35800	35750	318
697	20250214	090400	272084750	35800	35800	35900	35750	2342
698	20250214	090300	188146000	35800	35650	35850	35650	211
699	20250214	090200	180590150	35600	35750	35800	35550	1364
700	20250214	090100	131807300	35800	35650	35850	35650	1885
701	20250214	090000	64323750	35750	35600	35750	35600	1803