KissMeData/011200/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	185700	38858925310	18730	18730	18730	18730	114802
3	20250220	185600	38858925310	18730	18730	18730	18730	0
4	20250220	185500	38858925310	18730	18730	18730	18730	0
5	20250220	185400	38858925310	18730	18730	18730	18730	0
6	20250220	185300	38858925310	18730	18730	18730	18730	0
7	20250220	185200	38858925310	18730	18730	18730	18730	0
8	20250220	185100	38858925310	18730	18730	18730	18730	0
9	20250220	185000	38858925310	18730	18730	18730	18730	0
10	20250220	184900	38858925310	18730	18730	18730	18730	0
11	20250220	184800	38858925310	18730	18730	18730	18730	0
12	20250220	184700	38858925310	18730	18730	18730	18730	0
13	20250220	184600	38858925310	18730	18730	18730	18730	0
14	20250220	184500	38858925310	18730	18730	18730	18730	0
15	20250220	184400	38858925310	18730	18730	18730	18730	0
16	20250220	184300	38858925310	18730	18730	18730	18730	0
17	20250220	184200	38858925310	18730	18730	18730	18730	0
18	20250220	184100	38858925310	18730	18730	18730	18730	0
19	20250220	184000	38858925310	18730	18730	18730	18730	0
20	20250220	183900	38858925310	18730	18730	18730	18730	0
21	20250220	183800	38858925310	18730	18730	18730	18730	0
22	20250220	183700	38858925310	18730	18730	18730	18730	0
23	20250220	183600	38858925310	18730	18730	18730	18730	0
24	20250220	183500	38858925310	18730	18730	18730	18730	0
25	20250220	183400	38858925310	18730	18730	18730	18730	0
26	20250220	183300	38858925310	18730	18730	18730	18730	0
27	20250220	183200	38858925310	18730	18730	18730	18730	0
28	20250220	183100	38858925310	18730	18730	18730	18730	0
29	20250220	183000	38858925310	18730	18730	18730	18730	0
30	20250220	182900	38858925310	18730	18730	18730	18730	0
31	20250220	182800	38858925310	18730	18730	18730	18730	0
32	20250220	182700	38858925310	18730	18730	18730	18730	114802
33	20250220	182600	38858925310	18730	18730	18730	18730	0
34	20250220	182500	38858925310	18730	18730	18730	18730	0
35	20250220	182400	38858925310	18730	18730	18730	18730	0
36	20250220	182300	38858925310	18730	18730	18730	18730	0
37	20250220	182200	38858925310	18730	18730	18730	18730	0
38	20250220	182100	38858925310	18730	18730	18730	18730	0
39	20250220	182000	38858925310	18730	18730	18730	18730	0
40	20250220	181900	38858925310	18730	18730	18730	18730	0
41	20250220	181800	38858925310	18730	18730	18730	18730	0
42	20250220	181700	38858925310	18730	18730	18730	18730	0
43	20250220	181600	38858925310	18730	18730	18730	18730	0
44	20250220	181500	38858925310	18730	18730	18730	18730	0
45	20250220	181400	38858925310	18730	18730	18730	18730	0
46	20250220	181300	38858925310	18730	18730	18730	18730	0
47	20250220	181200	38858925310	18730	18730	18730	18730	0
48	20250220	181100	38858925310	18730	18730	18730	18730	0
49	20250220	181000	38858925310	18730	18730	18730	18730	0
50	20250220	180900	38858925310	18730	18730	18730	18730	0
51	20250220	180800	38858925310	18730	18730	18730	18730	0
52	20250220	180700	38858925310	18730	18730	18730	18730	0
53	20250220	180600	38858925310	18730	18730	18730	18730	0
54	20250220	180500	38858925310	18730	18730	18730	18730	0
55	20250220	180400	38858925310	18730	18730	18730	18730	0
56	20250220	180300	38858925310	18730	18730	18730	18730	0
57	20250220	180200	38858925310	18730	18730	18730	18730	0
58	20250220	180100	38858925310	18730	18730	18730	18730	0
59	20250220	180000	38858925310	18730	18730	18730	18730	0
60	20250220	175900	38858925310	18730	18730	18730	18730	0
61	20250220	175800	38858925310	18730	18730	18730	18730	0
62	20250220	175700	38858925310	18730	18730	18730	18730	114802
63	20250220	175600	38858925310	18730	18730	18730	18730	0
64	20250220	175500	38858925310	18730	18730	18730	18730	0
65	20250220	175400	38858925310	18730	18730	18730	18730	0
66	20250220	175300	38858925310	18730	18730	18730	18730	0
67	20250220	175200	38858925310	18730	18730	18730	18730	0
68	20250220	175100	38858925310	18730	18730	18730	18730	0
69	20250220	175000	38858925310	18730	18730	18730	18730	0
70	20250220	174900	38858925310	18730	18730	18730	18730	0
71	20250220	174800	38858925310	18730	18730	18730	18730	0
72	20250220	174700	38858925310	18730	18730	18730	18730	0
73	20250220	174600	38858925310	18730	18730	18730	18730	0
74	20250220	174500	38858925310	18730	18730	18730	18730	0
75	20250220	174400	38858925310	18730	18730	18730	18730	0
76	20250220	174300	38858925310	18730	18730	18730	18730	0
77	20250220	174200	38858925310	18730	18730	18730	18730	0
78	20250220	174100	38858925310	18730	18730	18730	18730	0
79	20250220	174000	38858925310	18730	18730	18730	18730	0
80	20250220	173900	38858925310	18730	18730	18730	18730	0
81	20250220	173800	38858925310	18730	18730	18730	18730	0
82	20250220	173700	38858925310	18730	18730	18730	18730	0
83	20250220	173600	38858925310	18730	18730	18730	18730	0
84	20250220	173500	38858925310	18730	18730	18730	18730	0
85	20250220	173400	38858925310	18730	18730	18730	18730	0
86	20250220	173300	38858925310	18730	18730	18730	18730	0
87	20250220	173200	38858925310	18730	18730	18730	18730	0
88	20250220	173100	38858925310	18730	18730	18730	18730	0
89	20250220	173000	38858925310	18730	18730	18730	18730	0
90	20250220	172900	38858925310	18730	18730	18730	18730	0
91	20250220	172800	38858925310	18730	18730	18730	18730	0
92	20250220	172700	38858925310	18730	18730	18730	18730	114802
93	20250220	172600	38858925310	18730	18730	18730	18730	0
94	20250220	172500	38858925310	18730	18730	18730	18730	0
95	20250220	172400	38858925310	18730	18730	18730	18730	0
96	20250220	172300	38858925310	18730	18730	18730	18730	0
97	20250220	172200	38858925310	18730	18730	18730	18730	0
98	20250220	172100	38858925310	18730	18730	18730	18730	0
99	20250220	172000	38858925310	18730	18730	18730	18730	0
100	20250220	171900	38858925310	18730	18730	18730	18730	0
101	20250220	171800	38858925310	18730	18730	18730	18730	0
102	20250220	171700	38858925310	18730	18730	18730	18730	0
103	20250220	171600	38858925310	18730	18730	18730	18730	0
104	20250220	171500	38858925310	18730	18730	18730	18730	0
105	20250220	171400	38858925310	18730	18730	18730	18730	0
106	20250220	171300	38858925310	18730	18730	18730	18730	0
107	20250220	171200	38858925310	18730	18730	18730	18730	0
108	20250220	171100	38858925310	18730	18730	18730	18730	0
109	20250220	171000	38858925310	18730	18730	18730	18730	0
110	20250220	170900	38858925310	18730	18730	18730	18730	0
111	20250220	170800	38858925310	18730	18730	18730	18730	0
112	20250220	170700	38858925310	18730	18730	18730	18730	0
113	20250220	170600	38858925310	18730	18730	18730	18730	0
114	20250220	170500	38858925310	18730	18730	18730	18730	0
115	20250220	170400	38858925310	18730	18730	18730	18730	0
116	20250220	170300	38858925310	18730	18730	18730	18730	0
117	20250220	170200	38858925310	18730	18730	18730	18730	0
118	20250220	170100	38858925310	18730	18730	18730	18730	0
119	20250220	170000	38858925310	18730	18730	18730	18730	0
120	20250220	165900	38858925310	18730	18730	18730	18730	0
121	20250220	165800	38858925310	18730	18730	18730	18730	0
122	20250220	165700	38858925310	18730	18730	18730	18730	114802
123	20250220	165600	38858925310	18730	18730	18730	18730	0
124	20250220	165500	38858925310	18730	18730	18730	18730	0
125	20250220	165400	38858925310	18730	18730	18730	18730	0
126	20250220	165300	38858925310	18730	18730	18730	18730	0
127	20250220	165200	38858925310	18730	18730	18730	18730	0
128	20250220	165100	38858925310	18730	18730	18730	18730	0
129	20250220	165000	38858925310	18730	18730	18730	18730	0
130	20250220	164900	38858925310	18730	18730	18730	18730	0
131	20250220	164800	38858925310	18730	18730	18730	18730	0
132	20250220	164700	38858925310	18730	18730	18730	18730	0
133	20250220	164600	38858925310	18730	18730	18730	18730	0
134	20250220	164500	38858925310	18730	18730	18730	18730	0
135	20250220	164400	38858925310	18730	18730	18730	18730	0
136	20250220	164300	38858925310	18730	18730	18730	18730	0
137	20250220	164200	38858925310	18730	18730	18730	18730	0
138	20250220	164100	38858925310	18730	18730	18730	18730	0
139	20250220	164000	38858925310	18730	18730	18730	18730	0
140	20250220	163900	38858925310	18730	18730	18730	18730	0
141	20250220	163800	38858925310	18730	18730	18730	18730	0
142	20250220	163700	38858925310	18730	18730	18730	18730	0
143	20250220	163600	38858925310	18730	18730	18730	18730	0
144	20250220	163500	38858925310	18730	18730	18730	18730	0
145	20250220	163400	38858925310	18730	18730	18730	18730	0
146	20250220	163300	38858925310	18730	18730	18730	18730	0
147	20250220	163200	38858925310	18730	18730	18730	18730	0
148	20250220	163100	38858925310	18730	18730	18730	18730	0
149	20250220	163000	38858925310	18730	18730	18730	18730	0
150	20250220	162900	38858925310	18730	18730	18730	18730	0
151	20250220	162800	38858925310	18730	18730	18730	18730	0
152	20250220	162700	38858925310	18730	18730	18730	18730	114802
153	20250220	162600	38858925310	18730	18730	18730	18730	0
154	20250220	162500	38858925310	18730	18730	18730	18730	0
155	20250220	162400	38858925310	18730	18730	18730	18730	0
156	20250220	162300	38858925310	18730	18730	18730	18730	0
157	20250220	162200	38858925310	18730	18730	18730	18730	0
158	20250220	162100	38858925310	18730	18730	18730	18730	0
159	20250220	162000	38858925310	18730	18730	18730	18730	0
160	20250220	161900	38858925310	18730	18730	18730	18730	0
161	20250220	161800	38858925310	18730	18730	18730	18730	0
162	20250220	161700	38858925310	18730	18730	18730	18730	0
163	20250220	161600	38858925310	18730	18730	18730	18730	0
164	20250220	161500	38858925310	18730	18730	18730	18730	0
165	20250220	161400	38858925310	18730	18730	18730	18730	0
166	20250220	161300	38858925310	18730	18730	18730	18730	0
167	20250220	161200	38858925310	18730	18730	18730	18730	0
168	20250220	161100	38858925310	18730	18730	18730	18730	0
169	20250220	161000	38858925310	18730	18730	18730	18730	0
170	20250220	160900	38858925310	18730	18730	18730	18730	0
171	20250220	160800	38858925310	18730	18730	18730	18730	0
172	20250220	160700	38858925310	18730	18730	18730	18730	0
173	20250220	160600	38858925310	18730	18730	18730	18730	0
174	20250220	160500	38858925310	18730	18730	18730	18730	0
175	20250220	160400	38858925310	18730	18730	18730	18730	0
176	20250220	160300	38858925310	18730	18730	18730	18730	0
177	20250220	160200	38858925310	18730	18730	18730	18730	0
178	20250220	160100	38858925310	18730	18730	18730	18730	0
179	20250220	160000	38858925310	18730	18730	18730	18730	0
180	20250220	155900	38858925310	18730	18730	18730	18730	0
181	20250220	155800	38858925310	18730	18730	18730	18730	0
182	20250220	155700	38858925310	18730	18730	18730	18730	114802
183	20250220	155600	38858925310	18730	18730	18730	18730	0
184	20250220	155500	38858925310	18730	18730	18730	18730	0
185	20250220	155400	38858925310	18730	18730	18730	18730	0
186	20250220	155300	38858925310	18730	18730	18730	18730	0
187	20250220	155200	38858925310	18730	18730	18730	18730	0
188	20250220	155100	38858925310	18730	18730	18730	18730	0
189	20250220	155000	38858925310	18730	18730	18730	18730	0
190	20250220	154900	38858925310	18730	18730	18730	18730	0
191	20250220	154800	38858925310	18730	18730	18730	18730	0
192	20250220	154700	38858925310	18730	18730	18730	18730	0
193	20250220	154600	38858925310	18730	18730	18730	18730	0
194	20250220	154500	38858925310	18730	18730	18730	18730	0
195	20250220	154400	38858925310	18730	18730	18730	18730	0
196	20250220	154300	38858925310	18730	18730	18730	18730	0
197	20250220	154200	38858925310	18730	18730	18730	18730	0
198	20250220	154100	38858925310	18730	18730	18730	18730	0
199	20250220	154000	38858925310	18730	18730	18730	18730	0
200	20250220	153900	38858925310	18730	18730	18730	18730	0
201	20250220	153800	38858925310	18730	18730	18730	18730	0
202	20250220	153700	38858925310	18730	18730	18730	18730	0
203	20250220	153600	38858925310	18730	18730	18730	18730	0
204	20250220	153500	38858925310	18730	18730	18730	18730	0
205	20250220	153400	38858925310	18730	18730	18730	18730	0
206	20250220	153300	38858925310	18730	18730	18730	18730	0
207	20250220	153200	38858925310	18730	18730	18730	18730	0
208	20250220	153100	38858925310	18730	18730	18730	18730	0
209	20250220	153000	38858925310	18730	18730	18730	18730	114802
210	20250220	152900	36708683850	18650	18650	18650	18650	0
211	20250220	152800	36708683850	18650	18650	18650	18650	0
212	20250220	152700	36708683850	18650	18650	18650	18650	0
213	20250220	152600	36708683850	18650	18650	18650	18650	0
214	20250220	152500	36708683850	18650	18650	18650	18650	0
215	20250220	152400	36708683850	18650	18650	18650	18650	0
216	20250220	152300	36708683850	18650	18650	18650	18650	0
217	20250220	152200	36708683850	18650	18650	18650	18650	0
218	20250220	152100	36708683850	18650	18650	18650	18650	0
219	20250220	152000	36708683850	18650	18650	18650	18650	0
220	20250220	151900	36708683850	18650	18660	18680	18640	7683
221	20250220	151800	36565277640	18640	18660	18660	18640	3427
222	20250220	151700	36501359860	18650	18640	18660	18640	2928
223	20250220	151600	36446742870	18650	18630	18650	18610	10948
224	20250220	151500	36242793730	18620	18650	18650	18620	9042
225	20250220	151400	36074320320	18650	18670	18670	18640	5677
226	20250220	151300	35968435170	18670	18660	18670	18650	2930
227	20250220	151200	35913756020	18660	18660	18680	18640	11504
228	20250220	151100	35699175250	18650	18660	18670	18650	4294
229	20250220	151000	35619074110	18660	18680	18680	18660	4578
230	20250220	150900	35533604790	18670	18680	18690	18660	6951
231	20250220	150800	35403760740	18690	18690	18690	18680	4502
232	20250220	150700	35319626810	18680	18680	18690	18670	5158
233	20250220	150600	35223253520	18670	18680	18680	18660	5584
234	20250220	150500	35118960580	18680	18680	18690	18660	5637
235	20250220	150400	35013646030	18690	18690	18700	18680	7051
236	20250220	150300	34881866140	18690	18700	18700	18680	6978
237	20250220	150200	34751409780	18700	18700	18700	18690	5882
238	20250220	150100	34641422170	18690	18690	18700	18690	4266
239	20250220	150000	34561650920	18700	18690	18700	18680	4067
240	20250220	145900	34485618360	18680	18680	18690	18660	5627
241	20250220	145800	34380507320	18700	18690	18700	18680	6378
242	20250220	145700	34261281280	18690	18690	18700	18680	4569
243	20250220	145600	34175858370	18700	18690	18700	18680	4501
244	20250220	145500	34091718090	18690	18690	18700	18670	8235
245	20250220	145400	33937814440	18690	18690	18700	18680	6160
246	20250220	145300	33822669250	18690	18700	18710	18680	6484
247	20250220	145200	33701425000	18710	18690	18710	18690	6120
248	20250220	145100	33586963610	18700	18690	18710	18680	5934
249	20250220	145000	33476019860	18690	18700	18700	18680	4337
250	20250220	144900	33394945530	18690	18660	18690	18640	16604
251	20250220	144800	33085174300	18660	18680	18680	18660	6356
252	20250220	144700	32966513920	18680	18680	18680	18670	3954
253	20250220	144600	32892670680	18680	18670	18680	18670	5338
254	20250220	144500	32792983670	18680	18670	18680	18660	4632
255	20250220	144400	32706485860	18660	18660	18670	18650	5419
256	20250220	144300	32605356930	18650	18650	18660	18640	2043
257	20250220	144200	32567248530	18650	18660	18670	18640	3362
258	20250220	144100	32504520200	18670	18670	18680	18660	2664
259	20250220	144000	32454783040	18670	18670	18670	18660	2257
260	20250220	143900	32412648560	18660	18660	18670	18660	1429
261	20250220	143800	32385979110	18660	18670	18670	18660	1027
262	20250220	143700	32366808900	18670	18650	18670	18650	1721
263	20250220	143600	32334686940	18650	18660	18670	18650	1162
264	20250220	143500	32313009790	18650	18650	18670	18640	2459
265	20250220	143400	32267127730	18650	18650	18660	18640	3152
266	20250220	143300	32208340200	18650	18660	18660	18640	3986
267	20250220	143200	32134002770	18650	18650	18660	18650	1159
268	20250220	143100	32112383410	18650	18670	18680	18640	12313
269	20250220	143000	31882701420	18670	18720	18720	18670	12518
270	20250220	142900	31648663470	18710	18710	18720	18710	1698
271	20250220	142800	31616880500	18720	18720	18720	18710	4880
272	20250220	142700	31525548850	18720	18720	18720	18710	2433
273	20250220	142600	31480007650	18720	18710	18720	18710	1427
274	20250220	142500	31453299160	18720	18710	18720	18700	7845
275	20250220	142400	31306475360	18710	18700	18710	18700	3000
276	20250220	142300	31250348080	18700	18700	18710	18700	2655
277	20250220	142200	31200680090	18700	18690	18710	18690	10436
278	20250220	142100	31005519020	18700	18700	18700	18690	5649
279	20250220	142000	30899887270	18700	18690	18700	18690	1721
280	20250220	141900	30867715040	18700	18690	18700	18680	2546
281	20250220	141800	30820130950	18690	18690	18690	18680	1390
282	20250220	141700	30794156720	18690	18700	18700	18680	4294
283	20250220	141600	30713903880	18690	18700	18700	18690	2150
284	20250220	141500	30673705920	18690	18700	18700	18690	1237
285	20250220	141400	30650578080	18690	18690	18700	18690	2418
286	20250220	141300	30605377380	18690	18700	18700	18690	1986
287	20250220	141200	30568248450	18690	18710	18710	18690	2004
288	20250220	141100	30530775410	18700	18710	18710	18700	1852
289	20250220	141000	30496141120	18710	18710	18710	18690	2087
290	20250220	140900	30457114940	18710	18710	18720	18700	1489
291	20250220	140800	30429255440	18720	18720	18720	18700	16785
292	20250220	140700	30115279750	18720	18700	18720	18700	8287
293	20250220	140600	29960215760	18710	18680	18710	18670	10844
294	20250220	140500	29757508180	18670	18680	18690	18670	1326
295	20250220	140400	29732738290	18680	18680	18690	18680	2029
296	20250220	140300	29694830510	18690	18670	18690	18650	5178
297	20250220	140200	29598156990	18670	18690	18690	18670	2114
298	20250220	140100	29558663890	18690	18700	18700	18670	3831
299	20250220	140000	29487083520	18690	18700	18710	18680	5816
300	20250220	135900	29378359120	18710	18710	18710	18690	8920
301	20250220	135800	29211555180	18710	18690	18710	18690	5364
302	20250220	135700	29111237920	18690	18690	18700	18690	3033
303	20250220	135600	29054528280	18700	18690	18700	18690	2187
304	20250220	135500	29013639650	18690	18690	18700	18690	2609
305	20250220	135400	28964867330	18700	18690	18700	18690	4250
306	20250220	135300	28885400350	18700	18690	18700	18690	3761
307	20250220	135200	28815092650	18700	18700	18700	18690	2294
308	20250220	135100	28772199730	18700	18700	18700	18690	3428
309	20250220	135000	28708101940	18700	18690	18700	18680	5275
310	20250220	134900	28609485180	18690	18690	18690	18680	2722
311	20250220	134800	28558615930	18680	18690	18690	18680	3130
312	20250220	134700	28500122920	18680	18680	18690	18680	1199
313	20250220	134600	28477722990	18680	18680	18690	18680	3793
314	20250220	134500	28406862690	18690	18690	18690	18680	2833
315	20250220	134400	28353927540	18680	18690	18690	18680	1619
316	20250220	134300	28323678970	18690	18680	18690	18680	2656
317	20250220	134200	28274043570	18690	18670	18690	18670	2787
318	20250220	134100	28221982160	18670	18660	18680	18660	4731
319	20250220	134000	28133639780	18660	18660	18670	18660	1395
320	20250220	133900	28107603460	18660	18660	18670	18660	2573
321	20250220	133800	28059586000	18670	18660	18670	18650	5124
322	20250220	133700	27963949360	18650	18670	18670	18650	3613
323	20250220	133600	27896535120	18670	18650	18670	18640	7612
324	20250220	133500	27754530100	18650	18630	18650	18630	6524
325	20250220	133400	27632914180	18630	18610	18640	18610	3969
326	20250220	133300	27558995030	18630	18610	18630	18600	3574
327	20250220	133200	27492483230	18600	18620	18630	18600	7462
328	20250220	133100	27353640910	18620	18610	18630	18610	4054
329	20250220	133000	27278151000	18610	18610	18620	18600	1868
330	20250220	132900	27243382200	18610	18610	18620	18610	1391
331	20250220	132800	27217492380	18620	18610	18620	18600	1403
332	20250220	132700	27191379620	18600	18600	18610	18600	2277
333	20250220	132600	27149008320	18610	18620	18630	18600	6576
334	20250220	132500	27026623600	18620	18620	18630	18620	1594
335	20250220	132400	26996942520	18630	18620	18630	18620	2129
336	20250220	132300	26957298470	18620	18640	18640	18620	4684
337	20250220	132200	26870030730	18640	18630	18650	18630	587
338	20250220	132100	26859090310	18640	18620	18640	18620	902
339	20250220	132000	26842285720	18630	18630	18630	18620	1516
340	20250220	131900	26814048300	18640	18640	18650	18630	3084
341	20250220	131800	26756579830	18640	18640	18650	18630	586
342	20250220	131700	26745657760	18640	18640	18650	18630	1619
343	20250220	131600	26715483780	18640	18640	18650	18640	7587
344	20250220	131500	26574008340	18640	18640	18660	18640	626
345	20250220	131400	26562336110	18650	18640	18660	18640	1861
346	20250220	131300	26527630120	18650	18660	18660	18630	5386
347	20250220	131200	26427200130	18660	18650	18660	18650	3543
348	20250220	131100	26361095470	18660	18660	18660	18650	721
349	20250220	131000	26347646750	18660	18650	18660	18650	923
350	20250220	130900	26330426300	18650	18650	18660	18650	1399
351	20250220	130800	26304333780	18650	18650	18660	18640	2825
352	20250220	130700	26251646330	18650	18660	18660	18650	7158
353	20250220	130600	26118146680	18660	18660	18660	18650	797
354	20250220	130500	26103275210	18660	18660	18660	18650	1196
355	20250220	130400	26080961970	18660	18640	18660	18630	3793
356	20250220	130300	26010237600	18640	18630	18640	18630	714
357	20250220	130200	25996934840	18630	18610	18630	18610	5351
358	20250220	130100	25897324100	18620	18640	18640	18600	8086
359	20250220	130000	25746719460	18640	18640	18640	18630	1013
360	20250220	125900	25727839370	18650	18640	18650	18640	2359
361	20250220	125800	25683865260	18640	18640	18650	18640	1411
362	20250220	125700	25657557920	18640	18670	18670	18640	4057
363	20250220	125600	25581876780	18670	18670	18680	18660	1532
364	20250220	125500	25553278240	18680	18670	18680	18660	2080
365	20250220	125400	25514441100	18680	18670	18680	18660	3288
366	20250220	125300	25453067230	18670	18670	18670	18660	305
367	20250220	125200	25447374760	18670	18660	18670	18650	6120
368	20250220	125100	25333213820	18660	18670	18670	18650	5453
369	20250220	125000	25231458540	18670	18670	18670	18660	674
370	20250220	124900	25218877450	18660	18670	18680	18660	3412
371	20250220	124800	25155167620	18680	18680	18680	18670	730
372	20250220	124700	25141533090	18680	18680	18690	18670	732
373	20250220	124600	25127855630	18680	18690	18690	18680	3670
374	20250220	124500	25059294390	18680	18690	18690	18680	318
375	20250220	124400	25053352330	18680	18690	18700	18680	4401
376	20250220	124300	24971112320	18690	18700	18700	18690	2856
377	20250220	124200	24917721970	18700	18690	18700	18680	1904
378	20250220	124100	24882131170	18690	18690	18690	18680	2155
379	20250220	124000	24841867180	18690	18690	18690	18680	806
380	20250220	123900	24826804470	18680	18680	18690	18680	1186
381	20250220	123800	24804646180	18680	18680	18690	18670	1327
382	20250220	123700	24779860440	18680	18660	18690	18660	2836
383	20250220	123600	24726887210	18670	18660	18670	18660	2826
384	20250220	123500	24674151410	18660	18660	18670	18660	853
385	20250220	123400	24658231870	18660	18660	18670	18660	6147
386	20250220	123300	24543522230	18660	18670	18670	18660	555
387	20250220	123200	24533162170	18670	18670	18680	18660	984
388	20250220	123100	24514795880	18670	18690	18690	18670	2840
389	20250220	123000	24461752740	18690	18700	18700	18680	4084
390	20250220	122900	24385421300	18700	18700	18700	18690	1804
391	20250220	122800	24351701610	18690	18700	18700	18690	1023
392	20250220	122700	24332574420	18690	18690	18700	18690	763
393	20250220	122600	24318312300	18700	18690	18700	18690	1747
394	20250220	122500	24285657580	18690	18700	18700	18690	3164
395	20250220	122400	24226507950	18690	18700	18700	18690	1274
396	20250220	122300	24202689030	18700	18690	18700	18690	810
397	20250220	122200	24187545120	18700	18700	18700	18690	3024
398	20250220	122100	24131018620	18700	18700	18700	18690	624
399	20250220	122000	24119350770	18700	18700	18700	18690	774
400	20250220	121900	24104881100	18700	18690	18700	18690	1041
401	20250220	121800	24085417410	18690	18700	18700	18690	1631
402	20250220	121700	24054929740	18700	18690	18700	18690	1027
403	20250220	121600	24035727880	18690	18680	18700	18680	1851
404	20250220	121500	24001134160	18680	18700	18700	18680	2291
405	20250220	121400	23958314290	18700	18690	18700	18680	1266
406	20250220	121300	23934652540	18680	18700	18700	18680	2663
407	20250220	121200	23884882590	18700	18690	18700	18690	811
408	20250220	121100	23869723220	18690	18690	18700	18680	258
409	20250220	121000	23864900980	18680	18680	18690	18660	1370
410	20250220	120900	23839299910	18680	18680	18680	18660	5992
411	20250220	120800	23727428730	18670	18660	18690	18660	397
412	20250220	120700	23720014810	18660	18690	18700	18660	10504
413	20250220	120600	23523767380	18700	18700	18700	18690	563
414	20250220	120500	23513242300	18700	18700	18710	18700	3586
415	20250220	120400	23446173860	18710	18710	18710	18700	1049
416	20250220	120300	23426548610	18710	18700	18710	18700	703
417	20250220	120200	23413397240	18710	18700	18710	18690	3741
418	20250220	120100	23343438110	18690	18700	18700	18680	1819
419	20250220	120000	23309440300	18700	18700	18700	18680	2385
420	20250220	115900	23264865370	18700	18700	18710	18700	2342
421	20250220	115800	23221068620	18700	18700	18710	18690	2645
422	20250220	115700	23171598180	18710	18720	18720	18690	5141
423	20250220	115600	23075454640	18710	18720	18730	18710	3315
424	20250220	115500	23013391880	18730	18750	18750	18720	14827
425	20250220	115400	22735555250	18750	18750	18750	18740	1431
426	20250220	115300	22708725400	18750	18740	18750	18740	8556
427	20250220	115200	22548302770	18740	18740	18740	18730	9126
428	20250220	115100	22377300620	18730	18720	18740	18720	4143
429	20250220	115000	22299702040	18730	18730	18730	18720	4243
430	20250220	114900	22220232260	18730	18720	18730	18710	6475
431	20250220	114800	22099016890	18720	18690	18720	18690	25874
432	20250220	114700	21615084580	18700	18690	18700	18680	9102
433	20250220	114600	21444908680	18690	18680	18690	18680	1532
434	20250220	114500	21416276560	18690	18680	18690	18680	615
435	20250220	114400	21404784000	18690	18690	18690	18680	1300
436	20250220	114300	21380489090	18690	18700	18700	18680	1383
437	20250220	114200	21354641690	18690	18690	18700	18690	2181
438	20250220	114100	21313869130	18700	18700	18700	18690	3687
439	20250220	114000	21244955490	18690	18700	18700	18690	7279
440	20250220	113900	21108897230	18700	18690	18700	18680	14861
441	20250220	113800	20831138510	18690	18680	18690	18670	9716
442	20250220	113700	20649638170	18670	18680	18680	18670	2091
443	20250220	113600	20610585170	18670	18680	18680	18670	1014
444	20250220	113500	20591644520	18680	18680	18680	18670	1217
445	20250220	113400	20568912160	18680	18680	18680	18670	8798
446	20250220	113300	20404569040	18680	18680	18680	18670	1777
447	20250220	113200	20371389630	18680	18680	18680	18670	1350
448	20250220	113100	20346178390	18680	18680	18680	18670	1747
449	20250220	113000	20313546340	18680	18670	18680	18670	1130
450	20250220	112900	20292444030	18670	18670	18680	18670	783
451	20250220	112800	20277823140	18670	18670	18680	18660	5851
452	20250220	112700	20168583330	18670	18670	18670	18660	348
453	20250220	112600	20162087630	18670	18650	18670	18650	2786
454	20250220	112500	20110092950	18650	18650	18670	18650	3377
455	20250220	112400	20047092150	18670	18660	18670	18650	2413
456	20250220	112300	20002065750	18660	18670	18670	18650	6901
457	20250220	112200	19873299440	18660	18660	18670	18660	1270
458	20250220	112100	19849589070	18660	18670	18670	18660	1581
459	20250220	112000	19820074410	18670	18670	18670	18660	1040
460	20250220	111900	19800659800	18660	18660	18670	18650	6540
461	20250220	111800	19678605940	18650	18650	18660	18650	986
462	20250220	111700	19660207510	18650	18660	18660	18650	1271
463	20250220	111600	19636491670	18660	18670	18670	18640	2362
464	20250220	111500	19592430330	18670	18660	18670	18650	1940
465	20250220	111400	19556224470	18650	18650	18660	18650	2509
466	20250220	111300	19509407740	18660	18650	18660	18640	2574
467	20250220	111200	19461394840	18650	18650	18670	18650	1786
468	20250220	111100	19428076290	18650	18660	18670	18650	9453
469	20250220	111000	19251687370	18660	18640	18660	18630	9418
470	20250220	110900	19076074870	18630	18600	18640	18590	13858
471	20250220	110800	18818047370	18600	18610	18610	18600	1856
472	20250220	110700	18783519220	18620	18620	18620	18600	2394
473	20250220	110600	18738962230	18620	18590	18620	18580	1768
474	20250220	110500	18706070870	18570	18550	18580	18550	3752
475	20250220	110400	18636436360	18540	18600	18610	18530	12874
476	20250220	110300	18397182660	18600	18630	18630	18600	11468
477	20250220	110200	18183680910	18630	18630	18630	18620	2210
478	20250220	110100	18142511360	18630	18620	18630	18610	4659
479	20250220	110000	18055758000	18620	18620	18620	18610	767
480	20250220	105900	18041479790	18620	18620	18630	18610	5080
481	20250220	105800	17946910060	18620	18620	18620	18610	4117
482	20250220	105700	17870255880	18620	18620	18620	18610	3701
483	20250220	105600	17801350290	18620	18620	18620	18610	1000
484	20250220	105500	17782734210	18610	18590	18610	18590	7914
485	20250220	105400	17635494150	18590	18590	18600	18580	2442
486	20250220	105300	17590078830	18600	18580	18600	18560	10252
487	20250220	105200	17399584670	18580	18600	18600	18580	2228
488	20250220	105100	17358165570	18590	18590	18600	18590	2476
489	20250220	105000	17312131150	18590	18570	18600	18570	3767
490	20250220	104900	17242108000	18570	18590	18590	18560	2399
491	20250220	104800	17197554170	18580	18590	18590	18580	2323
492	20250220	104700	17154388670	18590	18590	18590	18580	1046
493	20250220	104600	17134951910	18590	18580	18590	18580	1249
494	20250220	104500	17111738480	18580	18560	18580	18550	2013
495	20250220	104400	17074370580	18570	18560	18590	18560	1416
496	20250220	104300	17048075230	18570	18590	18600	18530	8301
497	20250220	104200	16894009860	18590	18600	18610	18590	3593
498	20250220	104100	16827184220	18600	18620	18620	18600	9005
499	20250220	104000	16659595240	18620	18620	18620	18610	1962
500	20250220	103900	16623070030	18620	18610	18620	18610	2797
501	20250220	103800	16571005340	18610	18610	18620	18610	2130
502	20250220	103700	16531362400	18610	18630	18630	18610	2543
503	20250220	103600	16484023440	18620	18620	18630	18610	5611
504	20250220	103500	16379552600	18620	18610	18620	18600	2716
505	20250220	103400	16329007720	18610	18620	18620	18600	2378
506	20250220	103300	16284751220	18620	18600	18620	18590	8326
507	20250220	103200	16129901370	18600	18620	18620	18590	8939
508	20250220	103100	15963608770	18610	18630	18640	18610	7569
509	20250220	103000	15822600070	18630	18630	18650	18620	4848
510	20250220	102900	15732268730	18630	18650	18660	18630	4343
511	20250220	102800	15651296830	18640	18650	18660	18630	1499
512	20250220	102700	15623357510	18650	18680	18680	18630	5893
513	20250220	102600	15513416680	18660	18680	18680	18660	3185
514	20250220	102500	15453943510	18670	18670	18690	18670	6426
515	20250220	102400	15333915550	18680	18660	18680	18660	6881
516	20250220	102300	15205407400	18670	18660	18680	18650	12245
517	20250220	102200	14976759310	18660	18650	18680	18650	19413
518	20250220	102100	14614556520	18640	18640	18660	18640	6714
519	20250220	102000	14489339580	18650	18640	18650	18630	5564
520	20250220	101900	14385612860	18630	18630	18640	18630	4858
521	20250220	101800	14295081060	18640	18650	18660	18630	5668
522	20250220	101700	14189381890	18650	18670	18670	18650	2771
523	20250220	101600	14137673920	18660	18660	18670	18650	8304
524	20250220	101500	13982706320	18670	18640	18670	18640	34003
525	20250220	101400	13348445010	18640	18630	18640	18630	5607
526	20250220	101300	13243976250	18640	18610	18640	18610	16645
527	20250220	101200	12933916520	18610	18610	18620	18600	4461
528	20250220	101100	12850901680	18610	18600	18610	18590	1247
529	20250220	101000	12827703420	18590	18610	18620	18590	5524
530	20250220	100900	12724921180	18610	18620	18630	18610	4929
531	20250220	100800	12633143160	18620	18620	18630	18610	3752
532	20250220	100700	12563279780	18630	18620	18630	18610	4143
533	20250220	100600	12486129920	18620	18640	18650	18620	9013
534	20250220	100500	12318152100	18650	18610	18660	18610	52315
535	20250220	100400	11343363770	18620	18590	18620	18580	32209
536	20250220	100300	10744195590	18580	18580	18600	18580	9329
537	20250220	100200	10570777410	18590	18580	18590	18560	10212
538	20250220	100100	10381082840	18580	18560	18580	18550	12287
539	20250220	100000	10152971860	18560	18510	18560	18500	15397
540	20250220	095900	9867906970	18520	18530	18540	18520	2550
541	20250220	095800	9820668800	18530	18550	18550	18520	14926
542	20250220	095700	9544153760	18540	18560	18570	18540	4939
543	20250220	095600	9452489430	18560	18560	18570	18550	3393
544	20250220	095500	9389517440	18570	18570	18570	18550	8880
545	20250220	095400	9224655810	18570	18580	18580	18570	1901
546	20250220	095300	9189345620	18570	18540	18580	18540	5436
547	20250220	095200	9088445100	18540	18540	18550	18530	3044
548	20250220	095100	9032002380	18540	18550	18560	18540	5451
549	20250220	095000	8930875330	18560	18550	18560	18550	5213
550	20250220	094900	8834135500	18560	18570	18580	18550	5320
551	20250220	094800	8735409010	18570	18550	18580	18540	3582
552	20250220	094700	8668960530	18550	18560	18570	18550	7837
553	20250220	094600	8523504910	18560	18560	18590	18550	10237
554	20250220	094500	8333374780	18560	18540	18560	18520	5686
555	20250220	094400	8227948970	18540	18560	18570	18530	6829
556	20250220	094300	8101283320	18570	18570	18590	18560	8485
557	20250220	094200	7943689210	18570	18570	18580	18570	5451
558	20250220	094100	7842444690	18570	18580	18590	18570	4822
559	20250220	094000	7752864460	18570	18580	18600	18570	4315
560	20250220	093900	7672655650	18590	18600	18610	18580	8453
561	20250220	093800	7515525260	18600	18620	18620	18590	8591
562	20250220	093700	7355674620	18610	18620	18620	18600	13727
563	20250220	093600	7100237480	18620	18590	18620	18590	19053
564	20250220	093500	6745738420	18600	18590	18620	18590	21868
565	20250220	093400	6338933240	18590	18550	18600	18550	42397
566	20250220	093300	5551471680	18540	18530	18550	18520	14933
567	20250220	093200	5274619710	18530	18550	18550	18500	10632
568	20250220	093100	5077704190	18550	18470	18550	18460	21795
569	20250220	093000	4674222760	18460	18440	18470	18440	4365
570	20250220	092900	4593650060	18440	18450	18470	18440	8944
571	20250220	092800	4428617230	18450	18470	18480	18440	5512
572	20250220	092700	4326881640	18480	18450	18480	18440	3892
573	20250220	092600	4255064150	18440	18480	18520	18430	36419
574	20250220	092500	3581527780	18470	18440	18480	18420	18198
575	20250220	092400	3245681550	18440	18430	18440	18420	8716
576	20250220	092300	3085030950	18430	18410	18430	18410	4831
577	20250220	092200	2996045880	18410	18400	18420	18400	6078
578	20250220	092100	2884170890	18420	18410	18420	18400	1890
579	20250220	092000	2849375250	18410	18390	18420	18390	10114
580	20250220	091900	2663159850	18400	18380	18400	18350	2961
581	20250220	091800	2608740010	18380	18370	18390	18350	6106
582	20250220	091700	2496533250	18360	18400	18420	18360	4574
583	20250220	091600	2412424120	18400	18380	18430	18380	18823
584	20250220	091500	2065881030	18380	18330	18380	18330	6863
585	20250220	091400	1939907860	18310	18320	18330	18310	4255
586	20250220	091300	1861958210	18330	18300	18330	18290	3330
587	20250220	091200	1800972350	18300	18300	18310	18280	5139
588	20250220	091100	1706959920	18290	18320	18330	18290	4823
589	20250220	091000	1618630090	18320	18310	18340	18310	5873
590	20250220	090900	1511001970	18310	18300	18310	18280	4156
591	20250220	090800	1434973420	18290	18310	18330	18290	12239
592	20250220	090700	1210971660	18300	18300	18310	18290	4715
593	20250220	090600	1124693380	18300	18340	18340	18280	4059
594	20250220	090500	1050374780	18350	18270	18350	18270	4200
595	20250220	090400	973487600	18270	18300	18310	18260	16230
596	20250220	090300	676574390	18300	18220	18300	18210	8163
597	20250220	090200	527523880	18230	18230	18240	18220	4573
598	20250220	090100	444158780	18240	18240	18250	18230	5153
599	20250220	090000	350169350	18240	18200	18250	18190	19235