KissMeData/029780/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191300	3269093300	42450	42450	42450	42450	2102
3	20250214	191200	3269093300	42450	42450	42450	42450	0
4	20250214	191100	3269093300	42450	42450	42450	42450	0
5	20250214	191000	3269093300	42450	42450	42450	42450	0
6	20250214	190900	3269093300	42450	42450	42450	42450	0
7	20250214	190800	3269093300	42450	42450	42450	42450	0
8	20250214	190700	3269093300	42450	42450	42450	42450	0
9	20250214	190600	3269093300	42450	42450	42450	42450	0
10	20250214	190500	3269093300	42450	42450	42450	42450	0
11	20250214	190400	3269093300	42450	42450	42450	42450	0
12	20250214	190300	3269093300	42450	42450	42450	42450	0
13	20250214	190200	3269093300	42450	42450	42450	42450	0
14	20250214	190100	3269093300	42450	42450	42450	42450	0
15	20250214	190000	3269093300	42450	42450	42450	42450	0
16	20250214	185900	3269093300	42450	42450	42450	42450	0
17	20250214	185800	3269093300	42450	42450	42450	42450	0
18	20250214	185700	3269093300	42450	42450	42450	42450	0
19	20250214	185600	3269093300	42450	42450	42450	42450	0
20	20250214	185500	3269093300	42450	42450	42450	42450	0
21	20250214	185400	3269093300	42450	42450	42450	42450	0
22	20250214	185300	3269093300	42450	42450	42450	42450	0
23	20250214	185200	3269093300	42450	42450	42450	42450	0
24	20250214	185100	3269093300	42450	42450	42450	42450	0
25	20250214	185000	3269093300	42450	42450	42450	42450	0
26	20250214	184900	3269093300	42450	42450	42450	42450	0
27	20250214	184800	3269093300	42450	42450	42450	42450	0
28	20250214	184700	3269093300	42450	42450	42450	42450	0
29	20250214	184600	3269093300	42450	42450	42450	42450	0
30	20250214	184500	3269093300	42450	42450	42450	42450	0
31	20250214	184400	3269093300	42450	42450	42450	42450	0
32	20250214	184300	3269093300	42450	42450	42450	42450	2102
33	20250214	184200	3269093300	42450	42450	42450	42450	0
34	20250214	184100	3269093300	42450	42450	42450	42450	0
35	20250214	184000	3269093300	42450	42450	42450	42450	0
36	20250214	183900	3269093300	42450	42450	42450	42450	0
37	20250214	183800	3269093300	42450	42450	42450	42450	0
38	20250214	183700	3269093300	42450	42450	42450	42450	0
39	20250214	183600	3269093300	42450	42450	42450	42450	0
40	20250214	183500	3269093300	42450	42450	42450	42450	0
41	20250214	183400	3269093300	42450	42450	42450	42450	0
42	20250214	183300	3269093300	42450	42450	42450	42450	0
43	20250214	183200	3269093300	42450	42450	42450	42450	0
44	20250214	183100	3269093300	42450	42450	42450	42450	0
45	20250214	183000	3269093300	42450	42450	42450	42450	0
46	20250214	182900	3269093300	42450	42450	42450	42450	0
47	20250214	182800	3269093300	42450	42450	42450	42450	0
48	20250214	182700	3269093300	42450	42450	42450	42450	0
49	20250214	182600	3269093300	42450	42450	42450	42450	0
50	20250214	182500	3269093300	42450	42450	42450	42450	0
51	20250214	182400	3269093300	42450	42450	42450	42450	0
52	20250214	182300	3269093300	42450	42450	42450	42450	0
53	20250214	182200	3269093300	42450	42450	42450	42450	0
54	20250214	182100	3269093300	42450	42450	42450	42450	0
55	20250214	182000	3269093300	42450	42450	42450	42450	0
56	20250214	181900	3269093300	42450	42450	42450	42450	0
57	20250214	181800	3269093300	42450	42450	42450	42450	0
58	20250214	181700	3269093300	42450	42450	42450	42450	0
59	20250214	181600	3269093300	42450	42450	42450	42450	0
60	20250214	181500	3269093300	42450	42450	42450	42450	0
61	20250214	181400	3269093300	42450	42450	42450	42450	0
62	20250214	181300	3269093300	42450	42450	42450	42450	2102
63	20250214	181200	3269093300	42450	42450	42450	42450	0
64	20250214	181100	3269093300	42450	42450	42450	42450	0
65	20250214	181000	3269093300	42450	42450	42450	42450	0
66	20250214	180900	3269093300	42450	42450	42450	42450	0
67	20250214	180800	3269093300	42450	42450	42450	42450	0
68	20250214	180700	3269093300	42450	42450	42450	42450	0
69	20250214	180600	3269093300	42450	42450	42450	42450	0
70	20250214	180500	3269093300	42450	42450	42450	42450	0
71	20250214	180400	3269093300	42450	42450	42450	42450	0
72	20250214	180300	3269093300	42450	42450	42450	42450	0
73	20250214	180200	3269093300	42450	42450	42450	42450	0
74	20250214	180100	3269093300	42450	42450	42450	42450	0
75	20250214	180000	3269093300	42450	42450	42450	42450	0
76	20250214	175900	3269093300	42450	42450	42450	42450	0
77	20250214	175800	3269093300	42450	42450	42450	42450	0
78	20250214	175700	3269093300	42450	42450	42450	42450	0
79	20250214	175600	3269093300	42450	42450	42450	42450	0
80	20250214	175500	3269093300	42450	42450	42450	42450	0
81	20250214	175400	3269093300	42450	42450	42450	42450	0
82	20250214	175300	3269093300	42450	42450	42450	42450	0
83	20250214	175200	3269093300	42450	42450	42450	42450	0
84	20250214	175100	3269093300	42450	42450	42450	42450	0
85	20250214	175000	3269093300	42450	42450	42450	42450	0
86	20250214	174900	3269093300	42450	42450	42450	42450	0
87	20250214	174800	3269093300	42450	42450	42450	42450	0
88	20250214	174700	3269093300	42450	42450	42450	42450	0
89	20250214	174600	3269093300	42450	42450	42450	42450	0
90	20250214	174500	3269093300	42450	42450	42450	42450	0
91	20250214	174400	3269093300	42450	42450	42450	42450	0
92	20250214	174300	3269093300	42450	42450	42450	42450	2102
93	20250214	174200	3269093300	42450	42450	42450	42450	0
94	20250214	174100	3269093300	42450	42450	42450	42450	0
95	20250214	174000	3269093300	42450	42450	42450	42450	0
96	20250214	173900	3269093300	42450	42450	42450	42450	0
97	20250214	173800	3269093300	42450	42450	42450	42450	0
98	20250214	173700	3269093300	42450	42450	42450	42450	0
99	20250214	173600	3269093300	42450	42450	42450	42450	0
100	20250214	173500	3269093300	42450	42450	42450	42450	0
101	20250214	173400	3269093300	42450	42450	42450	42450	0
102	20250214	173300	3269093300	42450	42450	42450	42450	0
103	20250214	173200	3269093300	42450	42450	42450	42450	0
104	20250214	173100	3269093300	42450	42450	42450	42450	0
105	20250214	173000	3269093300	42450	42450	42450	42450	0
106	20250214	172900	3269093300	42450	42450	42450	42450	0
107	20250214	172800	3269093300	42450	42450	42450	42450	0
108	20250214	172700	3269093300	42450	42450	42450	42450	0
109	20250214	172600	3269093300	42450	42450	42450	42450	0
110	20250214	172500	3269093300	42450	42450	42450	42450	0
111	20250214	172400	3269093300	42450	42450	42450	42450	0
112	20250214	172300	3269093300	42450	42450	42450	42450	0
113	20250214	172200	3269093300	42450	42450	42450	42450	0
114	20250214	172100	3269093300	42450	42450	42450	42450	0
115	20250214	172000	3269093300	42450	42450	42450	42450	0
116	20250214	171900	3269093300	42450	42450	42450	42450	0
117	20250214	171800	3269093300	42450	42450	42450	42450	0
118	20250214	171700	3269093300	42450	42450	42450	42450	0
119	20250214	171600	3269093300	42450	42450	42450	42450	0
120	20250214	171500	3269093300	42450	42450	42450	42450	0
121	20250214	171400	3269093300	42450	42450	42450	42450	0
122	20250214	171300	3269093300	42450	42450	42450	42450	2102
123	20250214	171200	3269093300	42450	42450	42450	42450	0
124	20250214	171100	3269093300	42450	42450	42450	42450	0
125	20250214	171000	3269093300	42450	42450	42450	42450	0
126	20250214	170900	3269093300	42450	42450	42450	42450	0
127	20250214	170800	3269093300	42450	42450	42450	42450	0
128	20250214	170700	3269093300	42450	42450	42450	42450	0
129	20250214	170600	3269093300	42450	42450	42450	42450	0
130	20250214	170500	3269093300	42450	42450	42450	42450	0
131	20250214	170400	3269093300	42450	42450	42450	42450	0
132	20250214	170300	3269093300	42450	42450	42450	42450	0
133	20250214	170200	3269093300	42450	42450	42450	42450	0
134	20250214	170100	3269093300	42450	42450	42450	42450	0
135	20250214	170000	3269093300	42450	42450	42450	42450	0
136	20250214	165900	3269093300	42450	42450	42450	42450	0
137	20250214	165800	3269093300	42450	42450	42450	42450	0
138	20250214	165700	3269093300	42450	42450	42450	42450	0
139	20250214	165600	3269093300	42450	42450	42450	42450	0
140	20250214	165500	3269093300	42450	42450	42450	42450	0
141	20250214	165400	3269093300	42450	42450	42450	42450	0
142	20250214	165300	3269093300	42450	42450	42450	42450	0
143	20250214	165200	3269093300	42450	42450	42450	42450	0
144	20250214	165100	3269093300	42450	42450	42450	42450	0
145	20250214	165000	3269093300	42450	42450	42450	42450	0
146	20250214	164900	3269093300	42450	42450	42450	42450	0
147	20250214	164800	3269093300	42450	42450	42450	42450	0
148	20250214	164700	3269093300	42450	42450	42450	42450	0
149	20250214	164600	3269093300	42450	42450	42450	42450	0
150	20250214	164500	3269093300	42450	42450	42450	42450	0
151	20250214	164400	3269093300	42450	42450	42450	42450	0
152	20250214	164300	3269093300	42450	42450	42450	42450	2102
153	20250214	164200	3269093300	42450	42450	42450	42450	0
154	20250214	164100	3269093300	42450	42450	42450	42450	0
155	20250214	164000	3269093300	42450	42450	42450	42450	0
156	20250214	163900	3269093300	42450	42450	42450	42450	0
157	20250214	163800	3269093300	42450	42450	42450	42450	0
158	20250214	163700	3269093300	42450	42450	42450	42450	0
159	20250214	163600	3269093300	42450	42450	42450	42450	0
160	20250214	163500	3269093300	42450	42450	42450	42450	0
161	20250214	163400	3269093300	42450	42450	42450	42450	0
162	20250214	163300	3269093300	42450	42450	42450	42450	0
163	20250214	163200	3269093300	42450	42450	42450	42450	0
164	20250214	163100	3269093300	42450	42450	42450	42450	0
165	20250214	163000	3269093300	42450	42450	42450	42450	0
166	20250214	162900	3269093300	42450	42450	42450	42450	0
167	20250214	162800	3269093300	42450	42450	42450	42450	0
168	20250214	162700	3269093300	42450	42450	42450	42450	0
169	20250214	162600	3269093300	42450	42450	42450	42450	0
170	20250214	162500	3269093300	42450	42450	42450	42450	0
171	20250214	162400	3269093300	42450	42450	42450	42450	0
172	20250214	162300	3269093300	42450	42450	42450	42450	0
173	20250214	162200	3269093300	42450	42450	42450	42450	0
174	20250214	162100	3269093300	42450	42450	42450	42450	0
175	20250214	162000	3269093300	42450	42450	42450	42450	0
176	20250214	161900	3269093300	42450	42450	42450	42450	0
177	20250214	161800	3269093300	42450	42450	42450	42450	0
178	20250214	161700	3269093300	42450	42450	42450	42450	0
179	20250214	161600	3269093300	42450	42450	42450	42450	0
180	20250214	161500	3269093300	42450	42450	42450	42450	0
181	20250214	161400	3269093300	42450	42450	42450	42450	0
182	20250214	161300	3269093300	42450	42450	42450	42450	2102
183	20250214	161200	3269093300	42450	42450	42450	42450	0
184	20250214	161100	3269093300	42450	42450	42450	42450	0
185	20250214	161000	3269093300	42450	42450	42450	42450	0
186	20250214	160900	3269093300	42450	42450	42450	42450	0
187	20250214	160800	3269093300	42450	42450	42450	42450	0
188	20250214	160700	3269093300	42450	42450	42450	42450	0
189	20250214	160600	3269093300	42450	42450	42450	42450	0
190	20250214	160500	3269093300	42450	42450	42450	42450	0
191	20250214	160400	3269093300	42450	42450	42450	42450	0
192	20250214	160300	3269093300	42450	42450	42450	42450	0
193	20250214	160200	3269093300	42450	42450	42450	42450	0
194	20250214	160100	3269093300	42450	42450	42450	42450	0
195	20250214	160000	3269093300	42450	42450	42450	42450	0
196	20250214	155900	3269093300	42450	42450	42450	42450	0
197	20250214	155800	3269093300	42450	42450	42450	42450	0
198	20250214	155700	3269093300	42450	42450	42450	42450	0
199	20250214	155600	3269093300	42450	42450	42450	42450	0
200	20250214	155500	3269093300	42450	42450	42450	42450	0
201	20250214	155400	3269093300	42450	42450	42450	42450	0
202	20250214	155300	3269093300	42450	42450	42450	42450	0
203	20250214	155200	3269093300	42450	42450	42450	42450	0
204	20250214	155100	3269093300	42450	42450	42450	42450	0
205	20250214	155000	3269093300	42450	42450	42450	42450	0
206	20250214	154900	3269093300	42450	42450	42450	42450	0
207	20250214	154800	3269093300	42450	42450	42450	42450	0
208	20250214	154700	3269093300	42450	42450	42450	42450	0
209	20250214	154600	3269093300	42450	42450	42450	42450	0
210	20250214	154500	3269093300	42450	42450	42450	42450	0
211	20250214	154400	3269093300	42450	42450	42450	42450	0
212	20250214	154300	3269093300	42450	42450	42450	42450	2102
213	20250214	154200	3269093300	42450	42450	42450	42450	0
214	20250214	154100	3269093300	42450	42450	42450	42450	0
215	20250214	154000	3269093300	42450	42450	42450	42450	0
216	20250214	153900	3269093300	42450	42450	42450	42450	0
217	20250214	153800	3269093300	42450	42450	42450	42450	0
218	20250214	153700	3269093300	42450	42450	42450	42450	0
219	20250214	153600	3269093300	42450	42450	42450	42450	0
220	20250214	153500	3269093300	42450	42450	42450	42450	0
221	20250214	153400	3269093300	42450	42450	42450	42450	0
222	20250214	153300	3269093300	42450	42450	42450	42450	0
223	20250214	153200	3269093300	42450	42450	42450	42450	0
224	20250214	153100	3269093300	42450	42450	42450	42450	0
225	20250214	153000	3269093300	42450	42450	42450	42450	2102
226	20250214	152900	3179863400	42650	42650	42650	42650	0
227	20250214	152800	3179863400	42650	42650	42650	42650	0
228	20250214	152700	3179863400	42650	42650	42650	42650	0
229	20250214	152600	3179863400	42650	42650	42650	42650	0
230	20250214	152500	3179863400	42650	42650	42650	42650	0
231	20250214	152400	3179863400	42650	42650	42650	42650	0
232	20250214	152300	3179863400	42650	42650	42650	42650	0
233	20250214	152200	3179863400	42650	42650	42650	42650	0
234	20250214	152100	3179863400	42650	42650	42650	42650	0
235	20250214	152000	3179863400	42650	42650	42650	42650	0
236	20250214	151900	3179863400	42650	42700	42700	42650	109
237	20250214	151800	3175209400	42650	42600	42700	42600	144
238	20250214	151700	3169064300	42600	42600	42750	42600	165
239	20250214	151600	3162022600	42650	42700	42750	42600	506
240	20250214	151500	3140420550	42700	42650	42750	42600	695
241	20250214	151400	3110755750	42600	42550	42700	42500	595
242	20250214	151300	3085406750	42600	42700	42700	42550	611
243	20250214	151200	3059331600	42700	42550	42750	42550	608
244	20250214	151100	3033382200	42600	42650	42750	42500	675
245	20250214	151000	3004592800	42650	42650	42700	42550	727
246	20250214	150900	2973569350	42700	42700	42700	42600	698
247	20250214	150800	2943779000	42600	42600	42700	42550	454
248	20250214	150700	2924411200	42600	42600	42650	42450	379
249	20250214	150600	2908284750	42600	42600	42650	42550	134
250	20250214	150500	2902574200	42600	42600	42650	42550	139
251	20250214	150400	2896655150	42550	42600	42700	42550	232
252	20250214	150300	2886769500	42650	42600	42650	42500	284
253	20250214	150200	2874683800	42650	42600	42650	42500	621
254	20250214	150100	2848237150	42550	42600	42600	42500	86
255	20250214	150000	2844577100	42550	42550	42600	42450	188
256	20250214	145900	2836582050	42550	42550	42600	42450	167
257	20250214	145800	2829479100	42550	42500	42550	42450	107
258	20250214	145700	2824927800	42500	42600	42600	42500	154
259	20250214	145600	2818375200	42550	42600	42600	42500	210
260	20250214	145500	2809442050	42600	42500	42600	42450	199
261	20250214	145400	2800978050	42450	42600	42600	42450	515
262	20250214	145300	2779096350	42550	42500	42600	42500	162
263	20250214	145200	2772205150	42500	42550	42600	42450	180
264	20250214	145100	2764550600	42450	42600	42650	42450	475
265	20250214	145000	2744356650	42600	42650	42650	42550	235
266	20250214	144900	2734345500	42600	42600	42700	42600	93
267	20250214	144800	2730382100	42600	42600	42600	42550	191
268	20250214	144700	2722251750	42700	42550	42700	42550	119
269	20250214	144600	2717180200	42600	42550	42600	42550	97
270	20250214	144500	2713049200	42600	42700	42700	42550	317
271	20250214	144400	2699534600	42650	42550	42650	42550	147
272	20250214	144300	2693273600	42600	42550	42600	42550	173
273	20250214	144200	2685908950	42550	42650	42700	42550	421
274	20250214	144100	2667955950	42650	42600	42650	42600	89
275	20250214	144000	2664164300	42600	42600	42650	42600	191
276	20250214	143900	2656024750	42550	42550	42600	42550	152
277	20250214	143800	2649553050	42550	42600	42650	42550	236
278	20250214	143700	2639497900	42600	42600	42650	42600	92
279	20250214	143600	2635575900	42600	42600	42700	42550	175
280	20250214	143500	2628116050	42600	42650	42650	42550	232
281	20250214	143400	2618232050	42650	42650	42700	42600	68
282	20250214	143300	2615333850	42600	42550	42650	42550	209
283	20250214	143200	2606434750	42600	42600	42650	42550	92
284	20250214	143100	2602514550	42650	42600	42650	42550	235
285	20250214	143000	2592503850	42600	42650	42650	42550	153
286	20250214	142900	2585982500	42600	42550	42650	42550	68
287	20250214	142800	2583085200	42600	42600	42600	42550	279
288	20250214	142700	2571208300	42550	42550	42600	42550	177
289	20250214	142600	2563671600	42550	42600	42600	42550	198
290	20250214	142500	2555244750	42600	42650	42650	42550	183
291	20250214	142400	2547446250	42600	42550	42650	42550	206
292	20250214	142300	2538672550	42550	42700	42700	42550	133
293	20250214	142200	2533010100	42600	42600	42700	42600	137
294	20250214	142100	2527165050	42650	42600	42700	42550	235
295	20250214	142000	2517155550	42650	42600	42650	42550	118
296	20250214	141900	2512127200	42650	42550	42650	42500	103
297	20250214	141800	2507742500	42500	42600	42700	42500	233
298	20250214	141700	2497817200	42600	42550	42600	42500	116
299	20250214	141600	2492882400	42600	42650	42700	42550	200
300	20250214	141500	2484358650	42650	42600	42650	42500	67
301	20250214	141400	2481507300	42600	42600	42650	42500	320
302	20250214	141300	2467885150	42600	42550	42650	42500	190
303	20250214	141200	2459795750	42600	42650	42650	42600	122
304	20250214	141100	2454596600	42650	42600	42650	42500	163
305	20250214	141000	2447657500	42600	42600	42650	42550	148
306	20250214	140900	2441349250	42600	42650	42650	42550	211
307	20250214	140800	2432364000	42600	42600	42650	42550	236
308	20250214	140700	2422313250	42600	42550	42650	42500	170
309	20250214	140600	2415072700	42600	42550	42600	42500	136
310	20250214	140500	2409287150	42600	42550	42600	42500	151
311	20250214	140400	2402859100	42600	42600	42650	42500	139
312	20250214	140300	2396943950	42550	42600	42650	42500	135
313	20250214	140200	2391195550	42600	42500	42600	42500	135
314	20250214	140100	2385450500	42550	42650	42650	42500	139
315	20250214	140000	2379537350	42600	42500	42650	42500	281
316	20250214	135900	2367574000	42550	42600	42650	42500	218
317	20250214	135800	2358296900	42600	42600	42650	42550	79
318	20250214	135700	2354931200	42600	42600	42650	42500	152
319	20250214	135600	2348464150	42600	42500	42650	42500	131
320	20250214	135500	2342883800	42500	42500	42550	42500	76
321	20250214	135400	2339652800	42550	42550	42600	42500	132
322	20250214	135300	2334033150	42600	42500	42600	42500	46
323	20250214	135200	2332075750	42550	42650	42650	42550	129
324	20250214	135100	2326583650	42650	42600	42650	42600	29
325	20250214	135000	2325347450	42600	42550	42650	42500	83
326	20250214	134900	2321814900	42550	42650	42700	42550	150
327	20250214	134800	2315423650	42650	42600	42650	42600	68
328	20250214	134700	2312526050	42600	42650	42650	42500	227
329	20250214	134600	2302862600	42600	42600	42600	42550	44
330	20250214	134500	2300988450	42550	42600	42650	42550	123
331	20250214	134400	2295749500	42600	42650	42650	42600	116
332	20250214	134300	2290807150	42650	42600	42650	42600	99
333	20250214	134200	2286587400	42650	42600	42650	42600	136
334	20250214	134100	2280792200	42650	42650	42650	42600	92
335	20250214	134000	2276870650	42650	42650	42650	42600	156
336	20250214	133900	2270222450	42600	42600	42700	42600	41
337	20250214	133800	2268473650	42650	42600	42700	42600	218
338	20250214	133700	2259177950	42600	42600	42700	42600	112
339	20250214	133600	2254405750	42650	42600	42650	42500	167
340	20250214	133500	2247289900	42550	42600	42650	42550	88
341	20250214	133400	2243541000	42600	42550	42600	42500	114
342	20250214	133300	2238688750	42550	42550	42550	42500	79
343	20250214	133200	2235327700	42600	42650	42650	42600	93
344	20250214	133100	2231363600	42650	42600	42650	42600	55
345	20250214	133000	2229020250	42600	42600	42650	42500	249
346	20250214	132900	2218419350	42600	42600	42650	42600	137
347	20250214	132800	2212581050	42650	42600	42650	42600	74
348	20250214	132700	2209427800	42600	42600	42650	42600	191
349	20250214	132600	2201289300	42600	42500	42600	42500	87
350	20250214	132500	2197589400	42550	42550	42600	42500	179
351	20250214	132400	2189970500	42600	42600	42650	42600	196
352	20250214	132300	2181620150	42650	42600	42650	42600	228
353	20250214	132200	2171903000	42600	42600	42650	42550	165
354	20250214	132100	2164877950	42650	42600	42650	42550	92
355	20250214	132000	2160960000	42600	42550	42650	42500	177
356	20250214	131900	2153425700	42600	42600	42600	42550	48
357	20250214	131800	2151381000	42650	42650	42650	42600	154
358	20250214	131700	2144819950	42600	42600	42650	42600	38
359	20250214	131600	2143200850	42550	42500	42550	42500	135
360	20250214	131500	2137461450	42550	42600	42600	42500	69
361	20250214	131400	2134524400	42600	42500	42600	42500	89
362	20250214	131300	2130735200	42550	42600	42650	42500	96
363	20250214	131200	2126651050	42650	42550	42650	42550	91
364	20250214	131100	2122776600	42550	42550	42600	42500	101
365	20250214	131000	2118480800	42550	42650	42700	42550	70
366	20250214	130900	2115495950	42600	42600	42700	42550	93
367	20250214	130800	2111532500	42650	42550	42650	42500	184
368	20250214	130700	2103703450	42600	42550	42600	42550	58
369	20250214	130600	2101233150	42650	42650	42650	42550	115
370	20250214	130500	2096335000	42550	42600	42650	42550	237
371	20250214	130400	2086245950	42550	42650	42650	42550	74
372	20250214	130300	2083094800	42650	42600	42700	42600	72
373	20250214	130200	2080024700	42650	42650	42650	42550	102
374	20250214	130100	2075678700	42700	42650	42700	42550	293
375	20250214	130000	2063187100	42650	42600	42700	42600	104
376	20250214	125900	2058753250	42650	42650	42650	42550	56
377	20250214	125800	2056367350	42650	42600	42650	42550	123
378	20250214	125700	2051126300	42700	42650	42700	42650	126
379	20250214	125600	2045751450	42650	42650	42700	42650	92
380	20250214	125500	2041825500	42650	42550	42650	42550	51
381	20250214	125400	2039653250	42550	42650	42700	42550	130
382	20250214	125300	2034114000	42650	42650	42650	42600	65
383	20250214	125200	2031342000	42650	42650	42700	42600	55
384	20250214	125100	2028996250	42650	42600	42700	42600	109
385	20250214	125000	2024350800	42650	42650	42700	42600	75
386	20250214	124900	2021151750	42650	42600	42650	42600	72
387	20250214	124800	2018082200	42600	42600	42600	42550	24
388	20250214	124700	2017060100	42550	42650	42650	42550	252
389	20250214	124600	2006325150	42650	42650	42700	42650	77
390	20250214	124500	2003040050	42700	42600	42700	42550	135
391	20250214	124400	1997282750	42550	42600	42600	42550	84
392	20250214	124300	1993706700	42600	42700	42700	42550	91
393	20250214	124200	1989827150	42650	42650	42700	42600	51
394	20250214	124100	1987651700	42600	42550	42700	42550	147
395	20250214	124000	1981389150	42600	42650	42700	42550	156
396	20250214	123900	1974741150	42600	42600	42700	42550	87
397	20250214	123800	1971033650	42550	42600	42650	42550	123
398	20250214	123700	1965790200	42650	42600	42650	42600	52
399	20250214	123600	1963574300	42600	42650	42700	42550	151
400	20250214	123500	1957135950	42700	42650	42700	42600	57
401	20250214	123400	1954704250	42650	42700	42700	42550	61
402	20250214	123300	1952102700	42650	42650	42700	42600	98
403	20250214	123200	1947925900	42700	42650	42700	42650	86
404	20250214	123100	1944256150	42650	42650	42700	42650	84
405	20250214	123000	1940671300	42700	42650	42700	42650	49
406	20250214	122900	1938580200	42650	42700	42700	42650	160
407	20250214	122800	1931753400	42650	42700	42700	42650	45
408	20250214	122700	1929833650	42700	42650	42700	42650	248
409	20250214	122600	1919255350	42650	42700	42700	42600	90
410	20250214	122500	1915418600	42700	42650	42700	42650	86
411	20250214	122400	1911748500	42700	42700	42700	42650	57
412	20250214	122300	1909316400	42650	42650	42700	42600	61
413	20250214	122200	1906714450	42650	42650	42700	42600	149
414	20250214	122100	1900358600	42650	42700	42700	42600	59
415	20250214	122000	1897841150	42700	42650	42700	42600	61
416	20250214	121900	1895239400	42700	42650	42700	42550	41
417	20250214	121800	1893491300	42600	42650	42700	42600	160
418	20250214	121700	1886665850	42700	42650	42700	42550	72
419	20250214	121600	1883598800	42650	42700	42700	42600	120
420	20250214	121500	1878478600	42700	42600	42700	42600	456
421	20250214	121400	1859030100	42650	42600	42650	42600	63
422	20250214	121300	1856343800	42600	42650	42650	42600	61
423	20250214	121200	1853744500	42650	42600	42650	42550	80
424	20250214	121100	1850334550	42600	42650	42650	42600	117
425	20250214	121000	1845348350	42600	42650	42650	42600	58
426	20250214	120900	1842876600	42650	42550	42650	42550	100
427	20250214	120800	1838613750	42550	42650	42650	42550	80
428	20250214	120700	1835208350	42600	42600	42650	42550	407
429	20250214	120600	1817883400	42550	42600	42600	42550	65
430	20250214	120500	1815116050	42600	42550	42600	42500	79
431	20250214	120400	1811753700	42550	42650	42650	42450	127
432	20250214	120300	1806350800	42650	42600	42650	42500	106
433	20250214	120200	1801838200	42550	42600	42600	42500	70
434	20250214	120100	1798859000	42600	42550	42600	42450	79
435	20250214	120000	1795499200	42550	42600	42650	42500	210
436	20250214	115900	1786554500	42600	42600	42650	42550	167
437	20250214	115800	1779441250	42600	42550	42600	42500	80
438	20250214	115700	1776035600	42500	42650	42650	42500	172
439	20250214	115600	1768714500	42650	42600	42650	42500	107
440	20250214	115500	1764157950	42600	42550	42650	42550	433
441	20250214	115400	1745711100	42550	42550	42650	42450	130
442	20250214	115300	1740181800	42650	42600	42650	42550	299
443	20250214	115200	1727444750	42600	42600	42600	42550	31
444	20250214	115100	1726124300	42550	42600	42600	42550	67
445	20250214	115000	1723271950	42600	42550	42600	42450	171
446	20250214	114900	1715992850	42550	42550	42650	42550	78
447	20250214	114800	1712670150	42600	42600	42650	42550	239
448	20250214	114700	1702488300	42600	42600	42600	42500	62
449	20250214	114600	1699850150	42450	42600	42650	42450	101
450	20250214	114500	1695552250	42600	42550	42650	42550	114
451	20250214	114400	1690696950	42550	42600	42650	42500	74
452	20250214	114300	1687546200	42600	42550	42650	42500	198
453	20250214	114200	1679116150	42550	42600	42600	42550	77
454	20250214	114100	1675838950	42550	42650	42650	42550	585
455	20250214	114000	1650917800	42600	42600	42650	42600	88
456	20250214	113900	1647166850	42600	42600	42650	42600	103
457	20250214	113800	1642777700	42600	42650	42650	42600	96
458	20250214	113700	1638684900	42600	42600	42650	42600	66
459	20250214	113600	1635871500	42650	42600	42650	42600	158
460	20250214	113500	1629137850	42650	42650	42650	42600	86
461	20250214	113400	1625471550	42650	42600	42650	42600	90
462	20250214	113300	1621635300	42600	42600	42650	42600	54
463	20250214	113200	1619333450	42600	42600	42650	42500	152
464	20250214	113100	1612862000	42600	42650	42700	42600	78
465	20250214	113000	1609535900	42650	42600	42700	42600	105
466	20250214	112900	1605057600	42600	42650	42650	42450	148
467	20250214	112800	1598755950	42700	42650	42700	42600	110
468	20250214	112700	1594064750	42650	42600	42650	42600	84
469	20250214	112600	1590483050	42600	42650	42650	42600	110
470	20250214	112500	1585794150	42600	42600	42650	42500	142
471	20250214	112400	1579743850	42650	42600	42650	42600	61
472	20250214	112300	1577143250	42600	42650	42650	42600	119
473	20250214	112200	1572070450	42600	42600	42650	42450	191
474	20250214	112100	1563932600	42600	42600	42650	42600	107
475	20250214	112000	1559372900	42600	42650	42650	42600	175
476	20250214	111900	1551912350	42650	42600	42650	42600	118
477	20250214	111800	1546882800	42600	42600	42650	42450	365
478	20250214	111700	1531340150	42600	42650	42650	42600	66
479	20250214	111600	1528526200	42600	42650	42650	42600	113
480	20250214	111500	1523709300	42650	42600	42650	42600	135
481	20250214	111400	1517956400	42600	42600	42650	42600	138
482	20250214	111300	1512075050	42650	42550	42650	42550	107
483	20250214	111200	1507515700	42600	42550	42600	42550	123
484	20250214	111100	1502278850	42600	42550	42600	42450	206
485	20250214	111000	1493515200	42600	42550	42600	42550	125
486	20250214	110900	1488193350	42550	42600	42600	42550	89
487	20250214	110800	1484403750	42600	42550	42600	42550	44
488	20250214	110700	1482530150	42550	42600	42650	42450	171
489	20250214	110600	1475244200	42650	42600	42650	42600	80
490	20250214	110500	1471833850	42650	42600	42650	42600	153
491	20250214	110400	1465314200	42600	42600	42600	42500	364
492	20250214	110300	1449825150	42550	42550	42600	42550	387
493	20250214	110200	1433356800	42550	42550	42600	42500	65
494	20250214	110100	1430588550	42550	42600	42600	42550	93
495	20250214	110000	1426630050	42600	42600	42650	42550	163
496	20250214	105900	1419686900	42550	42550	42600	42550	224
497	20250214	105800	1410145950	42550	42550	42600	42550	121
498	20250214	105700	1404995650	42500	42600	42600	42500	119
499	20250214	105600	1399930400	42550	42550	42600	42550	216
500	20250214	105500	1390737350	42600	42650	42650	42550	97
501	20250214	105400	1386605100	42600	42600	42650	42600	82
502	20250214	105300	1383109700	42650	42600	42650	42600	196
503	20250214	105200	1374757200	42650	42650	42650	42600	78
504	20250214	105100	1371431150	42600	42500	42600	42450	306
505	20250214	105000	1358407850	42550	42550	42550	42500	66
506	20250214	104900	1355601250	42500	42500	42600	42450	195
507	20250214	104800	1347305300	42550	42550	42650	42550	79
508	20250214	104700	1343940200	42600	42600	42650	42550	204
509	20250214	104600	1335249750	42600	42650	42650	42500	332
510	20250214	104500	1321124750	42650	42600	42650	42600	141
511	20250214	104400	1315114700	42650	42500	42650	42500	345
512	20250214	104300	1300423850	42500	42550	42600	42500	88
513	20250214	104200	1296679400	42500	42650	42700	42500	399
514	20250214	104100	1279670800	42600	42600	42650	42600	163
515	20250214	104000	1272721050	42650	42600	42650	42600	72
516	20250214	103900	1269651550	42600	42600	42650	42600	325
517	20250214	103800	1255802550	42650	42650	42650	42600	86
518	20250214	103700	1252136500	42650	42600	42650	42600	46
519	20250214	103600	1250175650	42600	42650	42650	42600	121
520	20250214	103500	1245016650	42600	42600	42650	42550	136
521	20250214	103400	1239222600	42650	42650	42650	42600	81
522	20250214	103300	1235769500	42600	42600	42650	42550	167
523	20250214	103200	1228658650	42550	42650	42650	42500	257
524	20250214	103100	1217719850	42650	42600	42650	42550	250
525	20250214	103000	1207069500	42600	42550	42600	42550	67
526	20250214	102900	1204216450	42600	42600	42600	42550	154
527	20250214	102800	1197660250	42600	42550	42650	42550	145
528	20250214	102700	1191482800	42550	42600	42600	42550	60
529	20250214	102600	1188927750	42550	42600	42650	42550	112
530	20250214	102500	1184155000	42600	42600	42650	42550	132
531	20250214	102400	1178531350	42600	42650	42650	42600	181
532	20250214	102300	1170817400	42600	42600	42650	42600	120
533	20250214	102200	1165702500	42650	42650	42650	42600	77
534	20250214	102100	1162420700	42600	42650	42700	42550	129
535	20250214	102000	1156924450	42650	42700	42700	42650	128
536	20250214	101900	1151463250	42650	42650	42650	42600	87
537	20250214	101800	1147754650	42650	42650	42650	42550	367
538	20250214	101700	1132111300	42650	42700	42700	42650	140
539	20250214	101600	1126139100	42700	42700	42700	42650	147
540	20250214	101500	1119864600	42650	42650	42700	42650	109
541	20250214	101400	1115214000	42700	42650	42700	42650	127
542	20250214	101300	1109796250	42700	42650	42700	42650	111
543	20250214	101200	1105058600	42650	42650	42700	42650	60
544	20250214	101100	1102497750	42700	42700	42700	42650	219
545	20250214	101000	1093154800	42700	42650	42700	42650	188
546	20250214	100900	1085133100	42700	42600	42700	42600	242
547	20250214	100800	1074812600	42600	42600	42650	42600	61
548	20250214	100700	1072211500	42600	42650	42700	42600	232
549	20250214	100600	1062316050	42650	42650	42700	42600	251
550	20250214	100500	1051612200	42650	42650	42650	42600	83
551	20250214	100400	1048072800	42600	42600	42650	42600	89
552	20250214	100300	1044279900	42650	42650	42750	42650	294
553	20250214	100200	1031733450	42650	42650	42750	42650	103
554	20250214	100100	1027335800	42750	42650	42750	42650	362
555	20250214	100000	1011878850	42650	42800	42800	42600	243
556	20250214	095900	1001508700	42800	42750	42800	42650	190
557	20250214	095800	993389450	42750	42800	42850	42750	163
558	20250214	095700	986415550	42800	42750	42850	42750	298
559	20250214	095600	973669050	42800	42750	42800	42750	183
560	20250214	095500	965840600	42750	42850	42850	42750	380
561	20250214	095400	949578400	42850	42800	42850	42800	102
562	20250214	095300	945211450	42800	42750	42850	42750	155
563	20250214	095200	938575500	42750	42800	42850	42750	184
564	20250214	095100	930703250	42800	42850	42900	42750	145
565	20250214	095000	924494800	42850	42900	42950	42850	185
566	20250214	094900	916559400	42950	42900	43000	42800	3604
567	20250214	094800	762062300	42850	42900	42950	42850	474
568	20250214	094700	741727150	42900	42700	42950	42700	2986
569	20250214	094600	613940850	42700	42650	42700	42550	442
570	20250214	094500	595089350	42550	42550	42650	42500	162
571	20250214	094400	588195500	42600	42650	42650	42600	96
572	20250214	094300	584105800	42650	42400	42650	42400	77
573	20250214	094200	580829900	42400	42500	42500	42350	242
574	20250214	094100	570558900	42500	42550	42550	42500	132
575	20250214	094000	564942800	42600	42450	42600	42450	231
576	20250214	093900	555120850	42450	42450	42500	42450	80
577	20250214	093800	551724550	42450	42450	42500	42450	214
578	20250214	093700	542629950	42600	42500	42600	42450	89
579	20250214	093600	538845800	42500	42550	42550	42500	162
580	20250214	093500	531960700	42500	42550	42550	42450	223
581	20250214	093400	522490800	42500	42600	42600	42500	53
582	20250214	093300	520237400	42550	42550	42650	42550	989
583	20250214	093200	478151800	42600	42600	42650	42550	231
584	20250214	093100	468310450	42650	42550	42650	42550	120
585	20250214	093000	463201300	42550	42550	42650	42550	268
586	20250214	092900	451785350	42600	42550	42600	42550	53
587	20250214	092800	449528950	42550	42600	42600	42550	78
588	20250214	092700	446209150	42600	42550	42600	42550	170
589	20250214	092600	438969350	42550	42600	42600	42550	68
590	20250214	092500	436073400	42550	42600	42650	42500	582
591	20250214	092400	411285950	42600	42600	42650	42600	34
592	20250214	092300	409836250	42600	42650	42650	42600	100
593	20250214	092200	405574150	42650	42650	42700	42650	182
594	20250214	092100	397804900	42650	42550	42750	42550	1401
595	20250214	092000	338054300	42600	42500	42600	42500	268
596	20250214	091900	326643800	42550	42500	42550	42500	47
597	20250214	091800	324645350	42500	42550	42550	42500	42
598	20250214	091700	322858350	42500	42550	42550	42500	30
599	20250214	091600	321583100	42550	42500	42550	42500	70
600	20250214	091500	318604900	42500	42550	42550	42500	87
601	20250214	091400	314905200	42550	42600	42600	42500	394
602	20250214	091300	298134450	42600	42450	42600	42450	1245
603	20250214	091200	245216750	42450	42450	42450	42400	58
604	20250214	091100	242754700	42400	42400	42400	42400	543
605	20250214	091000	219731500	42350	42400	42400	42300	126
606	20250214	090900	214397700	42400	42400	42400	42400	5
607	20250214	090800	214185700	42400	42350	42400	42350	15
608	20250214	090700	213550050	42300	42400	42400	42300	195
609	20250214	090600	205290700	42450	42450	42450	42450	1
610	20250214	090500	205248250	42450	42500	42500	42300	468
611	20250214	090400	185409800	42550	42500	42550	42450	727
612	20250214	090300	154539000	42500	42350	42500	42350	1206
613	20250214	090200	103407300	42150	42250	42350	42150	896
614	20250214	090100	65542750	42200	42150	42250	42150	896
615	20250214	090000	27771200	42150	42050	42150	42000	660