KissMeData/264660/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	210200	10082133340	15820	15820	15820	15820	7483
3	20250217	210100	10082133340	15820	15820	15820	15820	0
4	20250217	210000	10082133340	15820	15820	15820	15820	0
5	20250217	205900	10082133340	15820	15820	15820	15820	0
6	20250217	205800	10082133340	15820	15820	15820	15820	0
7	20250217	205700	10082133340	15820	15820	15820	15820	0
8	20250217	205600	10082133340	15820	15820	15820	15820	0
9	20250217	205500	10082133340	15820	15820	15820	15820	0
10	20250217	205400	10082133340	15820	15820	15820	15820	0
11	20250217	205300	10082133340	15820	15820	15820	15820	0
12	20250217	205200	10082133340	15820	15820	15820	15820	0
13	20250217	205100	10082133340	15820	15820	15820	15820	0
14	20250217	205000	10082133340	15820	15820	15820	15820	0
15	20250217	204900	10082133340	15820	15820	15820	15820	0
16	20250217	204800	10082133340	15820	15820	15820	15820	0
17	20250217	204700	10082133340	15820	15820	15820	15820	0
18	20250217	204600	10082133340	15820	15820	15820	15820	0
19	20250217	204500	10082133340	15820	15820	15820	15820	0
20	20250217	204400	10082133340	15820	15820	15820	15820	0
21	20250217	204300	10082133340	15820	15820	15820	15820	0
22	20250217	204200	10082133340	15820	15820	15820	15820	0
23	20250217	204100	10082133340	15820	15820	15820	15820	0
24	20250217	204000	10082133340	15820	15820	15820	15820	0
25	20250217	203900	10082133340	15820	15820	15820	15820	0
26	20250217	203800	10082133340	15820	15820	15820	15820	0
27	20250217	203700	10082133340	15820	15820	15820	15820	0
28	20250217	203600	10082133340	15820	15820	15820	15820	0
29	20250217	203500	10082133340	15820	15820	15820	15820	0
30	20250217	203400	10082133340	15820	15820	15820	15820	0
31	20250217	203300	10082133340	15820	15820	15820	15820	0
32	20250217	203200	10082133340	15820	15820	15820	15820	7483
33	20250217	203100	10082133340	15820	15820	15820	15820	0
34	20250217	203000	10082133340	15820	15820	15820	15820	0
35	20250217	202900	10082133340	15820	15820	15820	15820	0
36	20250217	202800	10082133340	15820	15820	15820	15820	0
37	20250217	202700	10082133340	15820	15820	15820	15820	0
38	20250217	202600	10082133340	15820	15820	15820	15820	0
39	20250217	202500	10082133340	15820	15820	15820	15820	0
40	20250217	202400	10082133340	15820	15820	15820	15820	0
41	20250217	202300	10082133340	15820	15820	15820	15820	0
42	20250217	202200	10082133340	15820	15820	15820	15820	0
43	20250217	202100	10082133340	15820	15820	15820	15820	0
44	20250217	202000	10082133340	15820	15820	15820	15820	0
45	20250217	201900	10082133340	15820	15820	15820	15820	0
46	20250217	201800	10082133340	15820	15820	15820	15820	0
47	20250217	201700	10082133340	15820	15820	15820	15820	0
48	20250217	201600	10082133340	15820	15820	15820	15820	0
49	20250217	201500	10082133340	15820	15820	15820	15820	0
50	20250217	201400	10082133340	15820	15820	15820	15820	0
51	20250217	201300	10082133340	15820	15820	15820	15820	0
52	20250217	201200	10082133340	15820	15820	15820	15820	0
53	20250217	201100	10082133340	15820	15820	15820	15820	0
54	20250217	201000	10082133340	15820	15820	15820	15820	0
55	20250217	200900	10082133340	15820	15820	15820	15820	0
56	20250217	200800	10082133340	15820	15820	15820	15820	0
57	20250217	200700	10082133340	15820	15820	15820	15820	0
58	20250217	200600	10082133340	15820	15820	15820	15820	0
59	20250217	200500	10082133340	15820	15820	15820	15820	0
60	20250217	200400	10082133340	15820	15820	15820	15820	0
61	20250217	200300	10082133340	15820	15820	15820	15820	0
62	20250217	200200	10082133340	15820	15820	15820	15820	7483
63	20250217	200100	10082133340	15820	15820	15820	15820	0
64	20250217	200000	10082133340	15820	15820	15820	15820	0
65	20250217	195900	10082133340	15820	15820	15820	15820	0
66	20250217	195800	10082133340	15820	15820	15820	15820	0
67	20250217	195700	10082133340	15820	15820	15820	15820	0
68	20250217	195600	10082133340	15820	15820	15820	15820	0
69	20250217	195500	10082133340	15820	15820	15820	15820	0
70	20250217	195400	10082133340	15820	15820	15820	15820	0
71	20250217	195300	10082133340	15820	15820	15820	15820	0
72	20250217	195200	10082133340	15820	15820	15820	15820	0
73	20250217	195100	10082133340	15820	15820	15820	15820	0
74	20250217	195000	10082133340	15820	15820	15820	15820	0
75	20250217	194900	10082133340	15820	15820	15820	15820	0
76	20250217	194800	10082133340	15820	15820	15820	15820	0
77	20250217	194700	10082133340	15820	15820	15820	15820	0
78	20250217	194600	10082133340	15820	15820	15820	15820	0
79	20250217	194500	10082133340	15820	15820	15820	15820	0
80	20250217	194400	10082133340	15820	15820	15820	15820	0
81	20250217	194300	10082133340	15820	15820	15820	15820	0
82	20250217	194200	10082133340	15820	15820	15820	15820	0
83	20250217	194100	10082133340	15820	15820	15820	15820	0
84	20250217	194000	10082133340	15820	15820	15820	15820	0
85	20250217	193900	10082133340	15820	15820	15820	15820	0
86	20250217	193800	10082133340	15820	15820	15820	15820	0
87	20250217	193700	10082133340	15820	15820	15820	15820	0
88	20250217	193600	10082133340	15820	15820	15820	15820	0
89	20250217	193500	10082133340	15820	15820	15820	15820	0
90	20250217	193400	10082133340	15820	15820	15820	15820	0
91	20250217	193300	10082133340	15820	15820	15820	15820	0
92	20250217	193200	10082133340	15820	15820	15820	15820	7483
93	20250217	193100	10082133340	15820	15820	15820	15820	0
94	20250217	193000	10082133340	15820	15820	15820	15820	0
95	20250217	192900	10082133340	15820	15820	15820	15820	0
96	20250217	192800	10082133340	15820	15820	15820	15820	0
97	20250217	192700	10082133340	15820	15820	15820	15820	0
98	20250217	192600	10082133340	15820	15820	15820	15820	0
99	20250217	192500	10082133340	15820	15820	15820	15820	0
100	20250217	192400	10082133340	15820	15820	15820	15820	0
101	20250217	192300	10082133340	15820	15820	15820	15820	0
102	20250217	192200	10082133340	15820	15820	15820	15820	0
103	20250217	192100	10082133340	15820	15820	15820	15820	0
104	20250217	192000	10082133340	15820	15820	15820	15820	0
105	20250217	191900	10082133340	15820	15820	15820	15820	0
106	20250217	191800	10082133340	15820	15820	15820	15820	0
107	20250217	191700	10082133340	15820	15820	15820	15820	0
108	20250217	191600	10082133340	15820	15820	15820	15820	0
109	20250217	191500	10082133340	15820	15820	15820	15820	0
110	20250217	191400	10082133340	15820	15820	15820	15820	0
111	20250217	191300	10082133340	15820	15820	15820	15820	0
112	20250217	191200	10082133340	15820	15820	15820	15820	0
113	20250217	191100	10082133340	15820	15820	15820	15820	0
114	20250217	191000	10082133340	15820	15820	15820	15820	0
115	20250217	190900	10082133340	15820	15820	15820	15820	0
116	20250217	190800	10082133340	15820	15820	15820	15820	0
117	20250217	190700	10082133340	15820	15820	15820	15820	0
118	20250217	190600	10082133340	15820	15820	15820	15820	0
119	20250217	190500	10082133340	15820	15820	15820	15820	0
120	20250217	190400	10082133340	15820	15820	15820	15820	0
121	20250217	190300	10082133340	15820	15820	15820	15820	0
122	20250217	190200	10082133340	15820	15820	15820	15820	7483
123	20250217	190100	10082133340	15820	15820	15820	15820	0
124	20250217	190000	10082133340	15820	15820	15820	15820	0
125	20250217	185900	10082133340	15820	15820	15820	15820	0
126	20250217	185800	10082133340	15820	15820	15820	15820	0
127	20250217	185700	10082133340	15820	15820	15820	15820	0
128	20250217	185600	10082133340	15820	15820	15820	15820	0
129	20250217	185500	10082133340	15820	15820	15820	15820	0
130	20250217	185400	10082133340	15820	15820	15820	15820	0
131	20250217	185300	10082133340	15820	15820	15820	15820	0
132	20250217	185200	10082133340	15820	15820	15820	15820	0
133	20250217	185100	10082133340	15820	15820	15820	15820	0
134	20250217	185000	10082133340	15820	15820	15820	15820	0
135	20250217	184900	10082133340	15820	15820	15820	15820	0
136	20250217	184800	10082133340	15820	15820	15820	15820	0
137	20250217	184700	10082133340	15820	15820	15820	15820	0
138	20250217	184600	10082133340	15820	15820	15820	15820	0
139	20250217	184500	10082133340	15820	15820	15820	15820	0
140	20250217	184400	10082133340	15820	15820	15820	15820	0
141	20250217	184300	10082133340	15820	15820	15820	15820	0
142	20250217	184200	10082133340	15820	15820	15820	15820	0
143	20250217	184100	10082133340	15820	15820	15820	15820	0
144	20250217	184000	10082133340	15820	15820	15820	15820	0
145	20250217	183900	10082133340	15820	15820	15820	15820	0
146	20250217	183800	10082133340	15820	15820	15820	15820	0
147	20250217	183700	10082133340	15820	15820	15820	15820	0
148	20250217	183600	10082133340	15820	15820	15820	15820	0
149	20250217	183500	10082133340	15820	15820	15820	15820	0
150	20250217	183400	10082133340	15820	15820	15820	15820	0
151	20250217	183300	10082133340	15820	15820	15820	15820	0
152	20250217	183200	10082133340	15820	15820	15820	15820	7483
153	20250217	183100	10082133340	15820	15820	15820	15820	0
154	20250217	183000	10082133340	15820	15820	15820	15820	0
155	20250217	182900	10082133340	15820	15820	15820	15820	0
156	20250217	182800	10082133340	15820	15820	15820	15820	0
157	20250217	182700	10082133340	15820	15820	15820	15820	0
158	20250217	182600	10082133340	15820	15820	15820	15820	0
159	20250217	182500	10082133340	15820	15820	15820	15820	0
160	20250217	182400	10082133340	15820	15820	15820	15820	0
161	20250217	182300	10082133340	15820	15820	15820	15820	0
162	20250217	182200	10082133340	15820	15820	15820	15820	0
163	20250217	182100	10082133340	15820	15820	15820	15820	0
164	20250217	182000	10082133340	15820	15820	15820	15820	0
165	20250217	181900	10082133340	15820	15820	15820	15820	0
166	20250217	181800	10082133340	15820	15820	15820	15820	0
167	20250217	181700	10082133340	15820	15820	15820	15820	0
168	20250217	181600	10082133340	15820	15820	15820	15820	0
169	20250217	181500	10082133340	15820	15820	15820	15820	0
170	20250217	181400	10082133340	15820	15820	15820	15820	0
171	20250217	181300	10082133340	15820	15820	15820	15820	0
172	20250217	181200	10082133340	15820	15820	15820	15820	0
173	20250217	181100	10082133340	15820	15820	15820	15820	0
174	20250217	181000	10082133340	15820	15820	15820	15820	0
175	20250217	180900	10082133340	15820	15820	15820	15820	0
176	20250217	180800	10082133340	15820	15820	15820	15820	0
177	20250217	180700	10082133340	15820	15820	15820	15820	0
178	20250217	180600	10082133340	15820	15820	15820	15820	0
179	20250217	180500	10082133340	15820	15820	15820	15820	0
180	20250217	180400	10082133340	15820	15820	15820	15820	0
181	20250217	180300	10082133340	15820	15820	15820	15820	0
182	20250217	180200	10082133340	15820	15820	15820	15820	7483
183	20250217	180100	10082133340	15820	15820	15820	15820	0
184	20250217	180000	10082133340	15820	15820	15820	15820	0
185	20250217	175900	10082133340	15820	15820	15820	15820	0
186	20250217	175800	10082133340	15820	15820	15820	15820	0
187	20250217	175700	10082133340	15820	15820	15820	15820	0
188	20250217	175600	10082133340	15820	15820	15820	15820	0
189	20250217	175500	10082133340	15820	15820	15820	15820	0
190	20250217	175400	10082133340	15820	15820	15820	15820	0
191	20250217	175300	10082133340	15820	15820	15820	15820	0
192	20250217	175200	10082133340	15820	15820	15820	15820	0
193	20250217	175100	10082133340	15820	15820	15820	15820	0
194	20250217	175000	10082133340	15820	15820	15820	15820	0
195	20250217	174900	10082133340	15820	15820	15820	15820	0
196	20250217	174800	10082133340	15820	15820	15820	15820	0
197	20250217	174700	10082133340	15820	15820	15820	15820	0
198	20250217	174600	10082133340	15820	15820	15820	15820	0
199	20250217	174500	10082133340	15820	15820	15820	15820	0
200	20250217	174400	10082133340	15820	15820	15820	15820	0
201	20250217	174300	10082133340	15820	15820	15820	15820	0
202	20250217	174200	10082133340	15820	15820	15820	15820	0
203	20250217	174100	10082133340	15820	15820	15820	15820	0
204	20250217	174000	10082133340	15820	15820	15820	15820	0
205	20250217	173900	10082133340	15820	15820	15820	15820	0
206	20250217	173800	10082133340	15820	15820	15820	15820	0
207	20250217	173700	10082133340	15820	15820	15820	15820	0
208	20250217	173600	10082133340	15820	15820	15820	15820	0
209	20250217	173500	10082133340	15820	15820	15820	15820	0
210	20250217	173400	10082133340	15820	15820	15820	15820	0
211	20250217	173300	10082133340	15820	15820	15820	15820	0
212	20250217	173200	10082133340	15820	15820	15820	15820	7483
213	20250217	173100	10082133340	15820	15820	15820	15820	0
214	20250217	173000	10082133340	15820	15820	15820	15820	0
215	20250217	172900	10082133340	15820	15820	15820	15820	0
216	20250217	172800	10082133340	15820	15820	15820	15820	0
217	20250217	172700	10082133340	15820	15820	15820	15820	0
218	20250217	172600	10082133340	15820	15820	15820	15820	0
219	20250217	172500	10082133340	15820	15820	15820	15820	0
220	20250217	172400	10082133340	15820	15820	15820	15820	0
221	20250217	172300	10082133340	15820	15820	15820	15820	0
222	20250217	172200	10082133340	15820	15820	15820	15820	0
223	20250217	172100	10082133340	15820	15820	15820	15820	0
224	20250217	172000	10082133340	15820	15820	15820	15820	0
225	20250217	171900	10082133340	15820	15820	15820	15820	0
226	20250217	171800	10082133340	15820	15820	15820	15820	0
227	20250217	171700	10082133340	15820	15820	15820	15820	0
228	20250217	171600	10082133340	15820	15820	15820	15820	0
229	20250217	171500	10082133340	15820	15820	15820	15820	0
230	20250217	171400	10082133340	15820	15820	15820	15820	0
231	20250217	171300	10082133340	15820	15820	15820	15820	0
232	20250217	171200	10082133340	15820	15820	15820	15820	0
233	20250217	171100	10082133340	15820	15820	15820	15820	0
234	20250217	171000	10082133340	15820	15820	15820	15820	0
235	20250217	170900	10082133340	15820	15820	15820	15820	0
236	20250217	170800	10082133340	15820	15820	15820	15820	0
237	20250217	170700	10082133340	15820	15820	15820	15820	0
238	20250217	170600	10082133340	15820	15820	15820	15820	0
239	20250217	170500	10082133340	15820	15820	15820	15820	0
240	20250217	170400	10082133340	15820	15820	15820	15820	0
241	20250217	170300	10082133340	15820	15820	15820	15820	0
242	20250217	170200	10082133340	15820	15820	15820	15820	7483
243	20250217	170100	10082133340	15820	15820	15820	15820	0
244	20250217	170000	10082133340	15820	15820	15820	15820	0
245	20250217	165900	10082133340	15820	15820	15820	15820	0
246	20250217	165800	10082133340	15820	15820	15820	15820	0
247	20250217	165700	10082133340	15820	15820	15820	15820	0
248	20250217	165600	10082133340	15820	15820	15820	15820	0
249	20250217	165500	10082133340	15820	15820	15820	15820	0
250	20250217	165400	10082133340	15820	15820	15820	15820	0
251	20250217	165300	10082133340	15820	15820	15820	15820	0
252	20250217	165200	10082133340	15820	15820	15820	15820	0
253	20250217	165100	10082133340	15820	15820	15820	15820	0
254	20250217	165000	10082133340	15820	15820	15820	15820	0
255	20250217	164900	10082133340	15820	15820	15820	15820	0
256	20250217	164800	10082133340	15820	15820	15820	15820	0
257	20250217	164700	10082133340	15820	15820	15820	15820	0
258	20250217	164600	10082133340	15820	15820	15820	15820	0
259	20250217	164500	10082133340	15820	15820	15820	15820	0
260	20250217	164400	10082133340	15820	15820	15820	15820	0
261	20250217	164300	10082133340	15820	15820	15820	15820	0
262	20250217	164200	10082133340	15820	15820	15820	15820	0
263	20250217	164100	10082133340	15820	15820	15820	15820	0
264	20250217	164000	10082133340	15820	15820	15820	15820	0
265	20250217	163900	10082133340	15820	15820	15820	15820	0
266	20250217	163800	10082133340	15820	15820	15820	15820	0
267	20250217	163700	10082133340	15820	15820	15820	15820	0
268	20250217	163600	10082133340	15820	15820	15820	15820	0
269	20250217	163500	10082133340	15820	15820	15820	15820	0
270	20250217	163400	10082133340	15820	15820	15820	15820	0
271	20250217	163300	10082133340	15820	15820	15820	15820	0
272	20250217	163200	10082133340	15820	15820	15820	15820	7483
273	20250217	163100	10082133340	15820	15820	15820	15820	0
274	20250217	163000	10082133340	15820	15820	15820	15820	0
275	20250217	162900	10082133340	15820	15820	15820	15820	0
276	20250217	162800	10082133340	15820	15820	15820	15820	0
277	20250217	162700	10082133340	15820	15820	15820	15820	0
278	20250217	162600	10082133340	15820	15820	15820	15820	0
279	20250217	162500	10082133340	15820	15820	15820	15820	0
280	20250217	162400	10082133340	15820	15820	15820	15820	0
281	20250217	162300	10082133340	15820	15820	15820	15820	0
282	20250217	162200	10082133340	15820	15820	15820	15820	0
283	20250217	162100	10082133340	15820	15820	15820	15820	0
284	20250217	162000	10082133340	15820	15820	15820	15820	0
285	20250217	161900	10082133340	15820	15820	15820	15820	0
286	20250217	161800	10082133340	15820	15820	15820	15820	0
287	20250217	161700	10082133340	15820	15820	15820	15820	0
288	20250217	161600	10082133340	15820	15820	15820	15820	0
289	20250217	161500	10082133340	15820	15820	15820	15820	0
290	20250217	161400	10082133340	15820	15820	15820	15820	0
291	20250217	161300	10082133340	15820	15820	15820	15820	0
292	20250217	161200	10082133340	15820	15820	15820	15820	0
293	20250217	161100	10082133340	15820	15820	15820	15820	0
294	20250217	161000	10082133340	15820	15820	15820	15820	0
295	20250217	160900	10082133340	15820	15820	15820	15820	0
296	20250217	160800	10082133340	15820	15820	15820	15820	0
297	20250217	160700	10082133340	15820	15820	15820	15820	0
298	20250217	160600	10082133340	15820	15820	15820	15820	0
299	20250217	160500	10082133340	15820	15820	15820	15820	0
300	20250217	160400	10082133340	15820	15820	15820	15820	0
301	20250217	160300	10082133340	15820	15820	15820	15820	0
302	20250217	160200	10082133340	15820	15820	15820	15820	7483
303	20250217	160100	10082133340	15820	15820	15820	15820	0
304	20250217	160000	10082133340	15820	15820	15820	15820	0
305	20250217	155900	10082133340	15820	15820	15820	15820	0
306	20250217	155800	10082133340	15820	15820	15820	15820	0
307	20250217	155700	10082133340	15820	15820	15820	15820	0
308	20250217	155600	10082133340	15820	15820	15820	15820	0
309	20250217	155500	10082133340	15820	15820	15820	15820	0
310	20250217	155400	10082133340	15820	15820	15820	15820	0
311	20250217	155300	10082133340	15820	15820	15820	15820	0
312	20250217	155200	10082133340	15820	15820	15820	15820	0
313	20250217	155100	10082133340	15820	15820	15820	15820	0
314	20250217	155000	10082133340	15820	15820	15820	15820	0
315	20250217	154900	10082133340	15820	15820	15820	15820	0
316	20250217	154800	10082133340	15820	15820	15820	15820	0
317	20250217	154700	10082133340	15820	15820	15820	15820	0
318	20250217	154600	10082133340	15820	15820	15820	15820	0
319	20250217	154500	10082133340	15820	15820	15820	15820	0
320	20250217	154400	10082133340	15820	15820	15820	15820	0
321	20250217	154300	10082133340	15820	15820	15820	15820	0
322	20250217	154200	10082133340	15820	15820	15820	15820	0
323	20250217	154100	10082133340	15820	15820	15820	15820	0
324	20250217	154000	10082133340	15820	15820	15820	15820	0
325	20250217	153900	10082133340	15820	15820	15820	15820	0
326	20250217	153800	10082133340	15820	15820	15820	15820	0
327	20250217	153700	10082133340	15820	15820	15820	15820	0
328	20250217	153600	10082133340	15820	15820	15820	15820	0
329	20250217	153500	10082133340	15820	15820	15820	15820	0
330	20250217	153400	10082133340	15820	15820	15820	15820	0
331	20250217	153300	10082133340	15820	15820	15820	15820	0
332	20250217	153200	10082133340	15820	15820	15820	15820	7483
333	20250217	153100	10082133340	15820	15820	15820	15820	0
334	20250217	153000	10082133340	15820	15820	15820	15820	7483
335	20250217	152900	9963752280	15800	15800	15800	15800	0
336	20250217	152800	9963752280	15800	15800	15800	15800	0
337	20250217	152700	9963752280	15800	15800	15800	15800	0
338	20250217	152600	9963752280	15800	15800	15800	15800	0
339	20250217	152500	9963752280	15800	15800	15800	15800	0
340	20250217	152400	9963752280	15800	15800	15800	15800	0
341	20250217	152300	9963752280	15800	15800	15800	15800	0
342	20250217	152200	9963752280	15800	15800	15800	15800	0
343	20250217	152100	9963752280	15800	15800	15800	15800	0
344	20250217	152000	9963752280	15800	15800	15800	15800	0
345	20250217	151900	9963752280	15800	15770	15800	15770	716
346	20250217	151800	9952453630	15770	15800	15800	15770	1137
347	20250217	151700	9934503830	15800	15770	15800	15770	480
348	20250217	151600	9926923070	15780	15760	15780	15760	643
349	20250217	151500	9916782940	15750	15800	15800	15750	34
350	20250217	151400	9916246850	15770	15780	15800	15750	1254
351	20250217	151300	9896466420	15780	15800	15800	15740	4014
352	20250217	151200	9833259910	15800	15800	15800	15750	1235
353	20250217	151100	9813779380	15810	15770	15810	15770	775
354	20250217	151000	9801530110	15770	15800	15810	15770	2379
355	20250217	150900	9763988480	15800	15800	15810	15770	1392
356	20250217	150800	9742026990	15810	15810	15810	15800	18
357	20250217	150700	9741742420	15810	15820	15820	15810	67
358	20250217	150600	9740682770	15820	15800	15820	15780	1464
359	20250217	150500	9717558510	15820	15820	15820	15800	76
360	20250217	150400	9716356450	15820	15820	15820	15800	666
361	20250217	150300	9705827610	15810	15830	15830	15810	210
362	20250217	150200	9702506160	15820	15830	15830	15810	71
363	20250217	150100	9701383350	15810	15830	15830	15810	39
364	20250217	150000	9700766250	15830	15840	15840	15810	701
365	20250217	145900	9689671170	15840	15850	15850	15840	172
366	20250217	145800	9686945600	15840	15860	15860	15840	532
367	20250217	145700	9678514560	15850	15860	15860	15850	146
368	20250217	145600	9676200350	15880	15880	15880	15860	143
369	20250217	145500	9673931120	15880	15880	15890	15880	284
370	20250217	145400	9669421190	15870	15860	15880	15860	1216
371	20250217	145300	9650121380	15860	15840	15870	15830	922
372	20250217	145200	9635507430	15830	15830	15830	15810	265
373	20250217	145100	9631313390	15840	15840	15840	15840	35
374	20250217	145000	9630758990	15840	15780	15840	15770	1159
375	20250217	144900	9612475680	15770	15770	15780	15770	114
376	20250217	144800	9610677870	15770	15780	15780	15770	626
377	20250217	144700	9600803140	15780	15770	15780	15770	158
378	20250217	144600	9598311310	15740	15740	15740	15740	228
379	20250217	144500	9594722590	15740	15760	15760	15720	622
380	20250217	144400	9584937920	15770	15770	15770	15770	117
381	20250217	144300	9583092830	15770	15760	15770	15730	4370
382	20250217	144200	9514277620	15760	15760	15760	15760	1461
383	20250217	144100	9491252260	15770	15780	15780	15770	600
384	20250217	144000	9481788980	15780	15780	15780	15770	308
385	20250217	143900	9476930740	15780	15780	15780	15770	1284
386	20250217	143800	9456679780	15780	15790	15790	15780	440
387	20250217	143700	9449736500	15790	15790	15790	15790	5
388	20250217	143600	9449657550	15790	15810	15840	15790	315
389	20250217	143500	9444682200	15790	15830	15830	15790	1475
390	20250217	143400	9421363940	15850	15860	15860	15850	8
391	20250217	143300	9421237110	15840	15870	15870	15830	709
392	20250217	143200	9410011840	15870	15840	15870	15840	117
393	20250217	143100	9408155080	15840	15840	15840	15830	11
394	20250217	143000	9407980870	15840	15850	15870	15830	765
395	20250217	142900	9395861810	15860	15870	15870	15860	167
396	20250217	142800	9393211930	15870	15870	15870	15860	85
397	20250217	142700	9391863600	15870	15840	15870	15840	518
398	20250217	142600	9383650000	15840	15830	15850	15830	661
399	20250217	142500	9373182050	15850	15860	15860	15850	10
400	20250217	142400	9373023510	15860	15860	15860	15830	44
401	20250217	142300	9372326660	15860	15860	15860	15830	359
402	20250217	142200	9366643030	15860	15860	15860	15830	362
403	20250217	142100	9360902430	15860	15860	15860	15860	19
404	20250217	142000	9360601090	15830	15840	15870	15830	166
405	20250217	141900	9357968960	15870	15860	15870	15860	25
406	20250217	141800	9357572410	15830	15840	15870	15830	660
407	20250217	141700	9347121290	15850	15870	15870	15850	137
408	20250217	141600	9344949600	15870	15850	15870	15830	1398
409	20250217	141500	9322803080	15850	15850	15850	15850	16
410	20250217	141400	9322549480	15850	15870	15870	15840	271
411	20250217	141300	9318254100	15850	15830	15850	15830	179
412	20250217	141200	9315420320	15800	15800	15830	15800	140
413	20250217	141100	9313206750	15760	15760	15770	15760	1198
414	20250217	141000	9294324070	15810	15760	15810	15760	398
415	20250217	140900	9288049690	15760	15800	15810	15760	546
416	20250217	140800	9279428760	15810	15800	15810	15760	408
417	20250217	140700	9272992690	15760	15800	15800	15760	571
418	20250217	140600	9263993070	15800	15800	15810	15800	653
419	20250217	140500	9253675630	15800	15800	15800	15780	1276
420	20250217	140400	9233523310	15810	15810	15810	15800	39
421	20250217	140300	9232906830	15830	15820	15830	15820	96
422	20250217	140200	9231387610	15820	15830	15830	15820	15
423	20250217	140100	9231150210	15760	15860	15860	15760	279
424	20250217	140000	9226749730	15860	15860	15860	15860	23
425	20250217	135900	9226384950	15790	15810	15910	15790	445
426	20250217	135800	9219318940	15810	15810	15810	15810	11
427	20250217	135700	9219145030	15810	15750	15810	15750	2153
428	20250217	135600	9185182990	15740	15740	15750	15740	161
429	20250217	135500	9182648820	15750	15730	15750	15730	234
430	20250217	135400	9178965860	15730	15730	15730	15730	28
431	20250217	135300	9178525420	15730	15730	15750	15720	349
432	20250217	135200	9173036340	15720	15730	15730	15720	189
433	20250217	135100	9170065060	15730	15720	15740	15720	921
434	20250217	135000	9155586150	15720	15740	15740	15720	2540
435	20250217	134900	9115629830	15750	15750	15750	15740	792
436	20250217	134800	9103162530	15750	15750	15760	15740	504
437	20250217	134700	9095225330	15770	15750	15770	15750	132
438	20250217	134600	9093145470	15750	15770	15780	15750	1104
439	20250217	134500	9075743840	15780	15780	15780	15780	128
440	20250217	134400	9073724000	15780	15810	15810	15780	143
441	20250217	134300	9071466360	15810	15810	15810	15800	46
442	20250217	134200	9070739390	15810	15810	15810	15770	162
443	20250217	134100	9068184450	15770	15760	15820	15760	399
444	20250217	134000	9061893680	15750	15780	15780	15750	1348
445	20250217	133900	9040653890	15780	15810	15820	15770	2914
446	20250217	133800	8994617400	15820	15850	15850	15810	2743
447	20250217	133700	8951163240	15850	15900	15900	15850	1184
448	20250217	133600	8932373810	15900	15900	15900	15890	1004
449	20250217	133500	8916419430	15900	15900	15900	15890	359
450	20250217	133400	8910714840	15900	15900	15910	15890	1110
451	20250217	133300	8893069030	15910	15900	15910	15900	188
452	20250217	133200	8890079510	15910	15910	15910	15900	323
453	20250217	133100	8884940590	15950	15960	15960	15920	1499
454	20250217	133000	8861042670	15960	15970	16000	15960	357
455	20250217	132900	8855341950	15970	16000	16000	15970	142
456	20250217	132800	8853071380	16000	16010	16010	16000	301
457	20250217	132700	8848255370	16010	16010	16010	15980	438
458	20250217	132600	8841243020	16010	15980	16010	15980	503
459	20250217	132500	8833191200	16010	16030	16030	15950	152
460	20250217	132400	8830763050	16020	16010	16020	16010	304
461	20250217	132300	8825895070	16010	16000	16020	15960	756
462	20250217	132200	8813794810	16000	15990	16000	15960	269
463	20250217	132100	8809495400	15990	15970	15990	15960	486
464	20250217	132000	8801729870	15960	15960	15970	15960	221
465	20250217	131900	8798200790	15960	15960	15970	15960	66
466	20250217	131800	8797147420	15960	15910	15960	15900	1328
467	20250217	131700	8775990330	15960	15910	15960	15910	109
468	20250217	131600	8774255690	15910	15960	15960	15910	742
469	20250217	131500	8762429610	15920	15910	15940	15910	654
470	20250217	131400	8752020100	15920	15960	15960	15920	449
471	20250217	131300	8744865610	15960	15960	15960	15960	19
472	20250217	131200	8744562370	15950	15960	15960	15950	232
473	20250217	131100	8740861440	15960	16000	16000	15960	790
474	20250217	131000	8728244600	15990	15990	16000	15990	11
475	20250217	130900	8728068640	15980	16000	16000	15970	261
476	20250217	130800	8723897220	16000	16040	16040	16000	1039
477	20250217	130700	8707268350	16020	16040	16040	16020	64
478	20250217	130600	8706242610	16040	16040	16040	16040	91
479	20250217	130500	8704782970	16020	16020	16050	16020	117
480	20250217	130400	8702908150	16050	16060	16060	16010	378
481	20250217	130300	8696848900	16060	16090	16090	16050	435
482	20250217	130200	8689857300	16090	16070	16090	16060	987
483	20250217	130100	8673999630	16070	16000	16080	16000	1944
484	20250217	130000	8642813380	15970	15960	16010	15950	1889
485	20250217	125900	8612631980	15960	15980	15980	15960	1389
486	20250217	125800	8590462710	15970	15990	16000	15970	410
487	20250217	125700	8583909290	15980	16020	16030	15980	1007
488	20250217	125600	8567801370	16020	16040	16050	15990	1793
489	20250217	125500	8539088320	16000	16040	16060	16000	3810
490	20250217	125400	8477964470	16040	16000	16040	16000	1860
491	20250217	125300	8448162680	16010	15980	16010	15980	1660
492	20250217	125200	8421610970	15980	15980	15990	15980	1103
493	20250217	125100	8403979410	15970	15930	15970	15930	1457
494	20250217	125000	8380749980	15930	15930	15930	15930	5
495	20250217	124900	8380670330	15930	15930	15930	15930	795
496	20250217	124800	8368005980	15930	15920	15930	15920	179
497	20250217	124700	8365156140	15910	15910	15910	15910	525
498	20250217	124600	8356803390	15910	15910	15910	15900	48
499	20250217	124500	8356040010	15910	15910	15910	15910	104
500	20250217	124400	8354385370	15910	15910	15920	15910	106
501	20250217	124300	8352698830	15920	15910	15920	15900	164
502	20250217	124200	8350090530	15900	15910	15910	15900	770
503	20250217	124100	8337841690	15930	15930	15930	15930	82
504	20250217	124000	8336535430	15930	15930	15930	15930	490
505	20250217	123900	8328729730	15930	15930	15930	15930	667
506	20250217	123800	8318104420	15930	15910	15930	15910	193
507	20250217	123700	8315033750	15910	15920	15930	15910	181
508	20250217	123600	8312153370	15920	15920	15920	15910	96
509	20250217	123500	8310625100	15920	15900	15920	15900	540
510	20250217	123400	8302033650	15910	15900	15910	15900	696
511	20250217	123300	8290960610	15900	15890	15900	15890	228
512	20250217	123200	8287337650	15890	15910	15910	15890	6
513	20250217	123100	8287242210	15910	15910	15910	15910	77
514	20250217	123000	8286017140	15910	15920	15920	15880	307
515	20250217	122900	8281130540	15920	15900	15920	15860	462
516	20250217	122800	8273790530	15900	15900	15900	15860	216
517	20250217	122700	8270356530	15900	15880	15900	15870	1095
518	20250217	122600	8252966920	15880	15870	15880	15860	1523
519	20250217	122500	8228795070	15870	15860	15870	15860	388
520	20250217	122400	8222639110	15860	15860	15860	15860	11
521	20250217	122300	8222464650	15860	15860	15860	15830	13
522	20250217	122200	8222258790	15860	15860	15860	15830	818
523	20250217	122100	8209304670	15860	15860	15860	15830	236
524	20250217	122000	8205566110	15860	15860	15860	15820	41
525	20250217	121900	8204916570	15830	15860	15860	15830	37
526	20250217	121800	8204330260	15860	15860	15860	15860	17
527	20250217	121700	8204060640	15860	15810	15870	15810	183
528	20250217	121600	8201163210	15810	15820	15820	15810	64
529	20250217	121500	8200150740	15850	15870	15870	15820	34
530	20250217	121400	8199612330	15850	15870	15870	15850	20
531	20250217	121300	8199294950	15870	15870	15870	15820	116
532	20250217	121200	8197454130	15870	15870	15870	15860	4
533	20250217	121100	8197390670	15870	15870	15870	15810	742
534	20250217	121000	8185645440	15870	15870	15870	15870	63
535	20250217	120900	8184645630	15880	15830	15880	15820	1197
536	20250217	120800	8165679740	15830	15850	15850	15830	124
537	20250217	120700	8163715580	15850	15830	15850	15830	1280
538	20250217	120600	8143442190	15820	15840	15840	15820	373
539	20250217	120500	8137537910	15840	15840	15840	15840	132
540	20250217	120400	8135447030	15840	15830	15840	15830	30
541	20250217	120300	8134971930	15830	15820	15830	15820	28
542	20250217	120200	8134528820	15820	15810	15820	15810	248
543	20250217	120100	8130606230	15820	15820	15820	15820	98
544	20250217	120000	8129055870	15820	15820	15820	15810	224
545	20250217	115900	8125513190	15820	15810	15820	15810	140
546	20250217	115800	8123299420	15820	15830	15830	15820	957
547	20250217	115700	8108159640	15840	15820	15840	15810	92
548	20250217	115600	8106704520	15820	15850	15850	15820	300
549	20250217	115500	8101957730	15850	15860	15860	15850	14
550	20250217	115400	8101735790	15860	15830	15860	15820	559
551	20250217	115300	8092880830	15840	15870	15870	15840	218
552	20250217	115200	8089425560	15860	15860	15870	15850	597
553	20250217	115100	8079956390	15860	15840	15860	15840	543
554	20250217	115000	8071350260	15820	15810	15830	15810	9765
555	20250217	114900	7916872430	15810	15810	15810	15800	645
556	20250217	114800	7906675070	15820	15810	15820	15810	354
557	20250217	114700	7901075200	15820	15810	15820	15810	105
558	20250217	114600	7899414850	15810	15810	15810	15800	182
559	20250217	114500	7896537650	15800	15800	15800	15790	1608
560	20250217	114400	7871131510	15800	15790	15800	15790	1033
561	20250217	114300	7854816600	15790	15790	15790	15770	871
562	20250217	114200	7841063930	15770	15750	15770	15750	192
563	20250217	114100	7838038310	15750	15740	15750	15730	189
564	20250217	114000	7835064180	15730	15730	15730	15730	90
565	20250217	113900	7833648480	15730	15730	15730	15720	250
566	20250217	113800	7829716060	15700	15700	15700	15690	103
567	20250217	113700	7828099380	15690	15700	15700	15690	162
568	20250217	113600	7825557010	15690	15690	15700	15690	433
569	20250217	113500	7818763180	15700	15690	15700	15690	335
570	20250217	113400	7813506430	15700	15700	15700	15700	18
571	20250217	113300	7813223830	15700	15680	15700	15680	260
572	20250217	113200	7809145120	15690	15720	15720	15690	4927
573	20250217	113100	7731767090	15720	15730	15730	15720	8
574	20250217	113000	7731641260	15730	15730	15730	15730	16
575	20250217	112900	7731389580	15720	15730	15730	15720	270
576	20250217	112800	7727145050	15730	15740	15740	15730	415
577	20250217	112700	7720617040	15740	15730	15740	15730	48
578	20250217	112600	7719861590	15740	15740	15740	15720	47
579	20250217	112500	7719122560	15720	15720	15720	15710	51
580	20250217	112400	7718321090	15720	15730	15730	15720	609
581	20250217	112300	7708745590	15730	15740	15740	15730	124
582	20250217	112200	7706795020	15740	15730	15740	15720	58
583	20250217	112100	7705882580	15740	15740	15740	15730	29
584	20250217	112000	7705426250	15740	15740	15740	15740	12
585	20250217	111900	7705237370	15740	15730	15740	15710	1187
586	20250217	111800	7686585510	15730	15740	15740	15710	1295
587	20250217	111700	7666221860	15750	15750	15750	15740	279
588	20250217	111600	7661829920	15740	15770	15770	15740	143
589	20250217	111500	7659577300	15750	15750	15750	15740	555
590	20250217	111400	7650839170	15750	15770	15770	15740	2094
591	20250217	111300	7617871510	15770	15770	15790	15750	4115
592	20250217	111200	7553015500	15790	15790	15790	15780	108
593	20250217	111100	7551310650	15800	15800	15800	15800	16
594	20250217	111000	7551057850	15800	15780	15800	15780	631
595	20250217	110900	7541100530	15780	15800	15800	15780	214
596	20250217	110800	7537723570	15800	15780	15800	15780	177
597	20250217	110700	7534930390	15800	15800	15800	15800	81
598	20250217	110600	7533650590	15800	15770	15800	15760	394
599	20250217	110500	7527439060	15770	15800	15800	15770	462
600	20250217	110400	7520153050	15770	15800	15800	15770	3993
601	20250217	110300	7457128860	15800	15810	15810	15800	93
602	20250217	110200	7455659030	15810	15800	15810	15800	328
603	20250217	110100	7450476500	15810	15820	15820	15810	98
604	20250217	110000	7448926470	15800	15820	15820	15800	516
605	20250217	105900	7440773150	15800	15810	15820	15800	523
606	20250217	105800	7432508210	15810	15810	15810	15810	6
607	20250217	105700	7432413350	15810	15810	15820	15800	1859
608	20250217	105600	7403026010	15810	15820	15830	15810	243
609	20250217	105500	7399182970	15820	15810	15830	15810	517
610	20250217	105400	7391007900	15810	15830	15830	15810	274
611	20250217	105300	7386674920	15830	15840	15840	15810	172
612	20250217	105200	7383954420	15840	15840	15840	15840	28
613	20250217	105100	7383510900	15840	15810	15840	15810	42
614	20250217	105000	7382846220	15810	15840	15840	15810	169
615	20250217	104900	7380171800	15840	15850	15850	15840	11
616	20250217	104800	7379997490	15850	15850	15850	15840	81
617	20250217	104700	7378714040	15850	15800	15850	15790	796
618	20250217	104600	7366140930	15850	15820	15850	15790	969
619	20250217	104500	7350810620	15790	15790	15830	15790	207
620	20250217	104400	7347540100	15830	15800	15830	15790	533
621	20250217	104300	7339121330	15800	15800	15810	15790	324
622	20250217	104200	7334004270	15800	15810	15810	15800	134
623	20250217	104100	7331886800	15830	15800	15840	15790	1511
624	20250217	104000	7308012530	15840	15800	15850	15780	195
625	20250217	103900	7304933600	15860	15810	15860	15800	711
626	20250217	103800	7293665480	15780	15820	15820	15780	1224
627	20250217	103700	7274341770	15780	15800	15810	15780	2209
628	20250217	103600	7239457930	15800	15880	15880	15800	1386
629	20250217	103500	7217533540	15870	15850	15870	15850	758
630	20250217	103400	7205505280	15850	15850	15870	15830	670
631	20250217	103300	7194885800	15850	15860	15870	15840	264
632	20250217	103200	7190700650	15870	15870	15870	15870	19
633	20250217	103100	7190399120	15870	15870	15870	15870	8
634	20250217	103000	7190272160	15870	15840	15870	15830	589
635	20250217	102900	7180932930	15840	15860	15860	15820	27
636	20250217	102800	7180505430	15810	15880	15880	15800	649
637	20250217	102700	7170221520	15880	15890	15900	15790	13240
638	20250217	102600	6960995630	15900	15880	15910	15880	303
639	20250217	102500	6956180190	15880	15860	15900	15860	655
640	20250217	102400	6945768190	15860	15910	15920	15860	859
641	20250217	102300	6932112320	15900	15890	15900	15850	840
642	20250217	102200	6918778770	15890	15900	15920	15890	195
643	20250217	102100	6915677700	15930	15800	15930	15800	2166
644	20250217	102000	6881297180	15800	15800	15830	15790	615
645	20250217	101900	6871579930	15790	15790	15810	15760	2222
646	20250217	101800	6836539100	15780	15800	15830	15780	340
647	20250217	101700	6831164190	15750	15730	15790	15720	1896
648	20250217	101600	6801319640	15730	15760	15770	15730	2659
649	20250217	101500	6759450440	15760	15770	15770	15750	1224
650	20250217	101400	6740156990	15770	15820	15820	15760	4445
651	20250217	101300	6669977560	15810	15830	15840	15810	2065
652	20250217	101200	6637315290	15830	15830	15840	15820	1984
653	20250217	101100	6605919850	15830	15880	15880	15830	2661
654	20250217	101000	6563758430	15870	15880	15890	15860	222
655	20250217	100900	6560235070	15880	15910	15910	15880	613
656	20250217	100800	6550490260	15880	15970	15970	15880	2654
657	20250217	100700	6508260240	15970	15900	15990	15860	879
658	20250217	100600	6494266740	15880	15860	15880	15840	3627
659	20250217	100500	6436787610	15860	15870	15880	15860	1038
660	20250217	100400	6420319820	15860	15870	15910	15860	1796
661	20250217	100300	6391809660	15900	15890	15900	15870	2999
662	20250217	100200	6344176430	15910	15910	15910	15890	2106
663	20250217	100100	6310708590	15910	15920	15950	15890	802
664	20250217	100000	6297957840	15920	15950	15950	15890	5202
665	20250217	095900	6215189110	15940	15980	15990	15930	3481
666	20250217	095800	6159654910	15980	15960	16040	15960	2574
667	20250217	095700	6118518500	15960	16070	16070	15950	9626
668	20250217	095600	5964333130	16050	16160	16160	16050	5395
669	20250217	095500	5877415490	16160	16270	16270	16150	11141
670	20250217	095400	5696984820	16280	16310	16350	16280	3401
671	20250217	095300	5641518480	16310	16250	16360	16210	12944
672	20250217	095200	5430716830	16250	16240	16260	16220	4767
673	20250217	095100	5353334970	16250	16350	16410	16240	23921
674	20250217	095000	4962756920	16350	16300	16350	16270	10606
675	20250217	094900	4789482260	16330	16250	16330	16230	6043
676	20250217	094800	4691077480	16230	16300	16340	16230	14255
677	20250217	094700	4458876300	16300	16210	16340	16200	12380
678	20250217	094600	4257217340	16230	16310	16380	16130	14333
679	20250217	094500	4023970510	16310	15930	16380	15930	24843
680	20250217	094400	3620918980	15950	15930	15950	15910	1389
681	20250217	094300	3598792310	15910	15870	15920	15860	1248
682	20250217	094200	3578968630	15890	15890	15890	15870	80
683	20250217	094100	3577697740	15890	15820	15890	15810	2661
684	20250217	094000	3535464390	15800	15820	15850	15790	3365
685	20250217	093900	3482276610	15830	15860	15880	15830	5161
686	20250217	093800	3400436180	15860	15870	15880	15860	1282
687	20250217	093700	3380097990	15880	15900	15900	15860	1866
688	20250217	093600	3350474850	15900	15910	15940	15890	1590
689	20250217	093500	3325168970	15910	15880	15910	15880	486
690	20250217	093400	3317441980	15870	15870	15900	15860	3579
691	20250217	093300	3260666870	15870	15880	15910	15860	3716
692	20250217	093200	3201710130	15880	15970	15970	15870	8776
693	20250217	093100	3061942920	15970	15960	16030	15960	1962
694	20250217	093000	3030575060	16000	16000	16000	15940	5482
695	20250217	092900	2943017290	16010	15980	16100	15970	3498
696	20250217	092800	2886951530	15980	16110	16190	15930	29221
697	20250217	092700	2417181280	16120	15950	16170	15950	12882
698	20250217	092600	2210116570	15950	15880	15950	15870	1194
699	20250217	092500	2191114490	15850	15850	15850	15810	964
700	20250217	092400	2175836300	15850	15810	15850	15800	785
701	20250217	092300	2163418670	15810	15780	15840	15770	888
702	20250217	092200	2149401950	15780	15780	15800	15760	842
703	20250217	092100	2136122170	15750	15860	15900	15750	3147
704	20250217	092000	2086323560	15860	15900	15930	15830	2708
705	20250217	091900	2043317380	15900	16000	16000	15860	3407
706	20250217	091800	1989006030	16000	15920	16050	15890	6785
707	20250217	091700	1880548120	15920	15750	15920	15750	4803
708	20250217	091600	1804430000	15760	15750	15760	15670	384
709	20250217	091500	1798389230	15760	15700	15760	15660	3090
710	20250217	091400	1749941130	15740	15680	15740	15660	1394
711	20250217	091300	1728084150	15680	15830	15830	15680	4341
712	20250217	091200	1659846590	15840	15770	15840	15740	4633
713	20250217	091100	1586826300	15780	15840	15840	15760	2193
714	20250217	091000	1552209120	15860	15880	15910	15760	5731
715	20250217	090900	1461498510	15880	16010	16030	15860	5866
716	20250217	090800	1367959990	16000	15820	16000	15820	3770
717	20250217	090700	1307918720	15820	15900	15900	15790	2361
718	20250217	090600	1270517990	15900	16020	16050	15750	10674
719	20250217	090500	1100188930	16050	15990	16150	15990	15467
720	20250217	090400	851441010	15950	15800	16070	15790	12991
721	20250217	090300	644631210	15800	15780	15800	15650	5946
722	20250217	090200	551103060	15850	15740	15850	15700	8833
723	20250217	090100	411693530	15740	15760	15810	15630	5648
724	20250217	090000	322947520	15760	15620	15830	15500	20644