KissMeData/108380/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201800	1176541630	16960	16960	16960	16960	774
3	20250219	201700	1176541630	16960	16960	16960	16960	0
4	20250219	201600	1176541630	16960	16960	16960	16960	0
5	20250219	201500	1176541630	16960	16960	16960	16960	0
6	20250219	201400	1176541630	16960	16960	16960	16960	0
7	20250219	201300	1176541630	16960	16960	16960	16960	0
8	20250219	201200	1176541630	16960	16960	16960	16960	0
9	20250219	201100	1176541630	16960	16960	16960	16960	0
10	20250219	201000	1176541630	16960	16960	16960	16960	0
11	20250219	200900	1176541630	16960	16960	16960	16960	0
12	20250219	200800	1176541630	16960	16960	16960	16960	0
13	20250219	200700	1176541630	16960	16960	16960	16960	0
14	20250219	200600	1176541630	16960	16960	16960	16960	0
15	20250219	200500	1176541630	16960	16960	16960	16960	0
16	20250219	200400	1176541630	16960	16960	16960	16960	0
17	20250219	200300	1176541630	16960	16960	16960	16960	0
18	20250219	200200	1176541630	16960	16960	16960	16960	0
19	20250219	200100	1176541630	16960	16960	16960	16960	0
20	20250219	200000	1176541630	16960	16960	16960	16960	0
21	20250219	195900	1176541630	16960	16960	16960	16960	0
22	20250219	195800	1176541630	16960	16960	16960	16960	0
23	20250219	195700	1176541630	16960	16960	16960	16960	0
24	20250219	195600	1176541630	16960	16960	16960	16960	0
25	20250219	195500	1176541630	16960	16960	16960	16960	0
26	20250219	195400	1176541630	16960	16960	16960	16960	0
27	20250219	195300	1176541630	16960	16960	16960	16960	0
28	20250219	195200	1176541630	16960	16960	16960	16960	0
29	20250219	195100	1176541630	16960	16960	16960	16960	0
30	20250219	195000	1176541630	16960	16960	16960	16960	0
31	20250219	194900	1176541630	16960	16960	16960	16960	0
32	20250219	194800	1176541630	16960	16960	16960	16960	774
33	20250219	194700	1176541630	16960	16960	16960	16960	0
34	20250219	194600	1176541630	16960	16960	16960	16960	0
35	20250219	194500	1176541630	16960	16960	16960	16960	0
36	20250219	194400	1176541630	16960	16960	16960	16960	0
37	20250219	194300	1176541630	16960	16960	16960	16960	0
38	20250219	194200	1176541630	16960	16960	16960	16960	0
39	20250219	194100	1176541630	16960	16960	16960	16960	0
40	20250219	194000	1176541630	16960	16960	16960	16960	0
41	20250219	193900	1176541630	16960	16960	16960	16960	0
42	20250219	193800	1176541630	16960	16960	16960	16960	0
43	20250219	193700	1176541630	16960	16960	16960	16960	0
44	20250219	193600	1176541630	16960	16960	16960	16960	0
45	20250219	193500	1176541630	16960	16960	16960	16960	0
46	20250219	193400	1176541630	16960	16960	16960	16960	0
47	20250219	193300	1176541630	16960	16960	16960	16960	0
48	20250219	193200	1176541630	16960	16960	16960	16960	0
49	20250219	193100	1176541630	16960	16960	16960	16960	0
50	20250219	193000	1176541630	16960	16960	16960	16960	0
51	20250219	192900	1176541630	16960	16960	16960	16960	0
52	20250219	192800	1176541630	16960	16960	16960	16960	0
53	20250219	192700	1176541630	16960	16960	16960	16960	0
54	20250219	192600	1176541630	16960	16960	16960	16960	0
55	20250219	192500	1176541630	16960	16960	16960	16960	0
56	20250219	192400	1176541630	16960	16960	16960	16960	0
57	20250219	192300	1176541630	16960	16960	16960	16960	0
58	20250219	192200	1176541630	16960	16960	16960	16960	0
59	20250219	192100	1176541630	16960	16960	16960	16960	0
60	20250219	192000	1176541630	16960	16960	16960	16960	0
61	20250219	191900	1176541630	16960	16960	16960	16960	0
62	20250219	191800	1176541630	16960	16960	16960	16960	774
63	20250219	191700	1176541630	16960	16960	16960	16960	0
64	20250219	191600	1176541630	16960	16960	16960	16960	0
65	20250219	191500	1176541630	16960	16960	16960	16960	0
66	20250219	191400	1176541630	16960	16960	16960	16960	0
67	20250219	191300	1176541630	16960	16960	16960	16960	0
68	20250219	191200	1176541630	16960	16960	16960	16960	0
69	20250219	191100	1176541630	16960	16960	16960	16960	0
70	20250219	191000	1176541630	16960	16960	16960	16960	0
71	20250219	190900	1176541630	16960	16960	16960	16960	0
72	20250219	190800	1176541630	16960	16960	16960	16960	0
73	20250219	190700	1176541630	16960	16960	16960	16960	0
74	20250219	190600	1176541630	16960	16960	16960	16960	0
75	20250219	190500	1176541630	16960	16960	16960	16960	0
76	20250219	190400	1176541630	16960	16960	16960	16960	0
77	20250219	190300	1176541630	16960	16960	16960	16960	0
78	20250219	190200	1176541630	16960	16960	16960	16960	0
79	20250219	190100	1176541630	16960	16960	16960	16960	0
80	20250219	190000	1176541630	16960	16960	16960	16960	0
81	20250219	185900	1176541630	16960	16960	16960	16960	0
82	20250219	185800	1176541630	16960	16960	16960	16960	0
83	20250219	185700	1176541630	16960	16960	16960	16960	0
84	20250219	185600	1176541630	16960	16960	16960	16960	0
85	20250219	185500	1176541630	16960	16960	16960	16960	0
86	20250219	185400	1176541630	16960	16960	16960	16960	0
87	20250219	185300	1176541630	16960	16960	16960	16960	0
88	20250219	185200	1176541630	16960	16960	16960	16960	0
89	20250219	185100	1176541630	16960	16960	16960	16960	0
90	20250219	185000	1176541630	16960	16960	16960	16960	0
91	20250219	184900	1176541630	16960	16960	16960	16960	0
92	20250219	184800	1176541630	16960	16960	16960	16960	774
93	20250219	184700	1176541630	16960	16960	16960	16960	0
94	20250219	184600	1176541630	16960	16960	16960	16960	0
95	20250219	184500	1176541630	16960	16960	16960	16960	0
96	20250219	184400	1176541630	16960	16960	16960	16960	0
97	20250219	184300	1176541630	16960	16960	16960	16960	0
98	20250219	184200	1176541630	16960	16960	16960	16960	0
99	20250219	184100	1176541630	16960	16960	16960	16960	0
100	20250219	184000	1176541630	16960	16960	16960	16960	0
101	20250219	183900	1176541630	16960	16960	16960	16960	0
102	20250219	183800	1176541630	16960	16960	16960	16960	0
103	20250219	183700	1176541630	16960	16960	16960	16960	0
104	20250219	183600	1176541630	16960	16960	16960	16960	0
105	20250219	183500	1176541630	16960	16960	16960	16960	0
106	20250219	183400	1176541630	16960	16960	16960	16960	0
107	20250219	183300	1176541630	16960	16960	16960	16960	0
108	20250219	183200	1176541630	16960	16960	16960	16960	0
109	20250219	183100	1176541630	16960	16960	16960	16960	0
110	20250219	183000	1176541630	16960	16960	16960	16960	0
111	20250219	182900	1176541630	16960	16960	16960	16960	0
112	20250219	182800	1176541630	16960	16960	16960	16960	0
113	20250219	182700	1176541630	16960	16960	16960	16960	0
114	20250219	182600	1176541630	16960	16960	16960	16960	0
115	20250219	182500	1176541630	16960	16960	16960	16960	0
116	20250219	182400	1176541630	16960	16960	16960	16960	0
117	20250219	182300	1176541630	16960	16960	16960	16960	0
118	20250219	182200	1176541630	16960	16960	16960	16960	0
119	20250219	182100	1176541630	16960	16960	16960	16960	0
120	20250219	182000	1176541630	16960	16960	16960	16960	0
121	20250219	181900	1176541630	16960	16960	16960	16960	0
122	20250219	181800	1176541630	16960	16960	16960	16960	774
123	20250219	181700	1176541630	16960	16960	16960	16960	0
124	20250219	181600	1176541630	16960	16960	16960	16960	0
125	20250219	181500	1176541630	16960	16960	16960	16960	0
126	20250219	181400	1176541630	16960	16960	16960	16960	0
127	20250219	181300	1176541630	16960	16960	16960	16960	0
128	20250219	181200	1176541630	16960	16960	16960	16960	0
129	20250219	181100	1176541630	16960	16960	16960	16960	0
130	20250219	181000	1176541630	16960	16960	16960	16960	0
131	20250219	180900	1176541630	16960	16960	16960	16960	0
132	20250219	180800	1176541630	16960	16960	16960	16960	0
133	20250219	180700	1176541630	16960	16960	16960	16960	0
134	20250219	180600	1176541630	16960	16960	16960	16960	0
135	20250219	180500	1176541630	16960	16960	16960	16960	0
136	20250219	180400	1176541630	16960	16960	16960	16960	0
137	20250219	180300	1176541630	16960	16960	16960	16960	0
138	20250219	180200	1176541630	16960	16960	16960	16960	0
139	20250219	180100	1176541630	16960	16960	16960	16960	0
140	20250219	180000	1176541630	16960	16960	16960	16960	0
141	20250219	175900	1176541630	16960	16960	16960	16960	0
142	20250219	175800	1176541630	16960	16960	16960	16960	0
143	20250219	175700	1176541630	16960	16960	16960	16960	0
144	20250219	175600	1176541630	16960	16960	16960	16960	0
145	20250219	175500	1176541630	16960	16960	16960	16960	0
146	20250219	175400	1176541630	16960	16960	16960	16960	0
147	20250219	175300	1176541630	16960	16960	16960	16960	0
148	20250219	175200	1176541630	16960	16960	16960	16960	0
149	20250219	175100	1176541630	16960	16960	16960	16960	0
150	20250219	175000	1176541630	16960	16960	16960	16960	0
151	20250219	174900	1176541630	16960	16960	16960	16960	0
152	20250219	174800	1176541630	16960	16960	16960	16960	774
153	20250219	174700	1176541630	16960	16960	16960	16960	0
154	20250219	174600	1176541630	16960	16960	16960	16960	0
155	20250219	174500	1176541630	16960	16960	16960	16960	0
156	20250219	174400	1176541630	16960	16960	16960	16960	0
157	20250219	174300	1176541630	16960	16960	16960	16960	0
158	20250219	174200	1176541630	16960	16960	16960	16960	0
159	20250219	174100	1176541630	16960	16960	16960	16960	0
160	20250219	174000	1176541630	16960	16960	16960	16960	0
161	20250219	173900	1176541630	16960	16960	16960	16960	0
162	20250219	173800	1176541630	16960	16960	16960	16960	0
163	20250219	173700	1176541630	16960	16960	16960	16960	0
164	20250219	173600	1176541630	16960	16960	16960	16960	0
165	20250219	173500	1176541630	16960	16960	16960	16960	0
166	20250219	173400	1176541630	16960	16960	16960	16960	0
167	20250219	173300	1176541630	16960	16960	16960	16960	0
168	20250219	173200	1176541630	16960	16960	16960	16960	0
169	20250219	173100	1176541630	16960	16960	16960	16960	0
170	20250219	173000	1176541630	16960	16960	16960	16960	0
171	20250219	172900	1176541630	16960	16960	16960	16960	0
172	20250219	172800	1176541630	16960	16960	16960	16960	0
173	20250219	172700	1176541630	16960	16960	16960	16960	0
174	20250219	172600	1176541630	16960	16960	16960	16960	0
175	20250219	172500	1176541630	16960	16960	16960	16960	0
176	20250219	172400	1176541630	16960	16960	16960	16960	0
177	20250219	172300	1176541630	16960	16960	16960	16960	0
178	20250219	172200	1176541630	16960	16960	16960	16960	0
179	20250219	172100	1176541630	16960	16960	16960	16960	0
180	20250219	172000	1176541630	16960	16960	16960	16960	0
181	20250219	171900	1176541630	16960	16960	16960	16960	0
182	20250219	171800	1176541630	16960	16960	16960	16960	774
183	20250219	171700	1176541630	16960	16960	16960	16960	0
184	20250219	171600	1176541630	16960	16960	16960	16960	0
185	20250219	171500	1176541630	16960	16960	16960	16960	0
186	20250219	171400	1176541630	16960	16960	16960	16960	0
187	20250219	171300	1176541630	16960	16960	16960	16960	0
188	20250219	171200	1176541630	16960	16960	16960	16960	0
189	20250219	171100	1176541630	16960	16960	16960	16960	0
190	20250219	171000	1176541630	16960	16960	16960	16960	0
191	20250219	170900	1176541630	16960	16960	16960	16960	0
192	20250219	170800	1176541630	16960	16960	16960	16960	0
193	20250219	170700	1176541630	16960	16960	16960	16960	0
194	20250219	170600	1176541630	16960	16960	16960	16960	0
195	20250219	170500	1176541630	16960	16960	16960	16960	0
196	20250219	170400	1176541630	16960	16960	16960	16960	0
197	20250219	170300	1176541630	16960	16960	16960	16960	0
198	20250219	170200	1176541630	16960	16960	16960	16960	0
199	20250219	170100	1176541630	16960	16960	16960	16960	0
200	20250219	170000	1176541630	16960	16960	16960	16960	0
201	20250219	165900	1176541630	16960	16960	16960	16960	0
202	20250219	165800	1176541630	16960	16960	16960	16960	0
203	20250219	165700	1176541630	16960	16960	16960	16960	0
204	20250219	165600	1176541630	16960	16960	16960	16960	0
205	20250219	165500	1176541630	16960	16960	16960	16960	0
206	20250219	165400	1176541630	16960	16960	16960	16960	0
207	20250219	165300	1176541630	16960	16960	16960	16960	0
208	20250219	165200	1176541630	16960	16960	16960	16960	0
209	20250219	165100	1176541630	16960	16960	16960	16960	0
210	20250219	165000	1176541630	16960	16960	16960	16960	0
211	20250219	164900	1176541630	16960	16960	16960	16960	0
212	20250219	164800	1176541630	16960	16960	16960	16960	774
213	20250219	164700	1176541630	16960	16960	16960	16960	0
214	20250219	164600	1176541630	16960	16960	16960	16960	0
215	20250219	164500	1176541630	16960	16960	16960	16960	0
216	20250219	164400	1176541630	16960	16960	16960	16960	0
217	20250219	164300	1176541630	16960	16960	16960	16960	0
218	20250219	164200	1176541630	16960	16960	16960	16960	0
219	20250219	164100	1176541630	16960	16960	16960	16960	0
220	20250219	164000	1176541630	16960	16960	16960	16960	0
221	20250219	163900	1176541630	16960	16960	16960	16960	0
222	20250219	163800	1176541630	16960	16960	16960	16960	0
223	20250219	163700	1176541630	16960	16960	16960	16960	0
224	20250219	163600	1176541630	16960	16960	16960	16960	0
225	20250219	163500	1176541630	16960	16960	16960	16960	0
226	20250219	163400	1176541630	16960	16960	16960	16960	0
227	20250219	163300	1176541630	16960	16960	16960	16960	0
228	20250219	163200	1176541630	16960	16960	16960	16960	0
229	20250219	163100	1176541630	16960	16960	16960	16960	0
230	20250219	163000	1176541630	16960	16960	16960	16960	0
231	20250219	162900	1176541630	16960	16960	16960	16960	0
232	20250219	162800	1176541630	16960	16960	16960	16960	0
233	20250219	162700	1176541630	16960	16960	16960	16960	0
234	20250219	162600	1176541630	16960	16960	16960	16960	0
235	20250219	162500	1176541630	16960	16960	16960	16960	0
236	20250219	162400	1176541630	16960	16960	16960	16960	0
237	20250219	162300	1176541630	16960	16960	16960	16960	0
238	20250219	162200	1176541630	16960	16960	16960	16960	0
239	20250219	162100	1176541630	16960	16960	16960	16960	0
240	20250219	162000	1176541630	16960	16960	16960	16960	0
241	20250219	161900	1176541630	16960	16960	16960	16960	0
242	20250219	161800	1176541630	16960	16960	16960	16960	774
243	20250219	161700	1176541630	16960	16960	16960	16960	0
244	20250219	161600	1176541630	16960	16960	16960	16960	0
245	20250219	161500	1176541630	16960	16960	16960	16960	0
246	20250219	161400	1176541630	16960	16960	16960	16960	0
247	20250219	161300	1176541630	16960	16960	16960	16960	0
248	20250219	161200	1176541630	16960	16960	16960	16960	0
249	20250219	161100	1176541630	16960	16960	16960	16960	0
250	20250219	161000	1176541630	16960	16960	16960	16960	0
251	20250219	160900	1176541630	16960	16960	16960	16960	0
252	20250219	160800	1176541630	16960	16960	16960	16960	0
253	20250219	160700	1176541630	16960	16960	16960	16960	0
254	20250219	160600	1176541630	16960	16960	16960	16960	0
255	20250219	160500	1176541630	16960	16960	16960	16960	0
256	20250219	160400	1176541630	16960	16960	16960	16960	0
257	20250219	160300	1176541630	16960	16960	16960	16960	0
258	20250219	160200	1176541630	16960	16960	16960	16960	0
259	20250219	160100	1176541630	16960	16960	16960	16960	0
260	20250219	160000	1176541630	16960	16960	16960	16960	0
261	20250219	155900	1176541630	16960	16960	16960	16960	0
262	20250219	155800	1176541630	16960	16960	16960	16960	0
263	20250219	155700	1176541630	16960	16960	16960	16960	0
264	20250219	155600	1176541630	16960	16960	16960	16960	0
265	20250219	155500	1176541630	16960	16960	16960	16960	0
266	20250219	155400	1176541630	16960	16960	16960	16960	0
267	20250219	155300	1176541630	16960	16960	16960	16960	0
268	20250219	155200	1176541630	16960	16960	16960	16960	0
269	20250219	155100	1176541630	16960	16960	16960	16960	0
270	20250219	155000	1176541630	16960	16960	16960	16960	0
271	20250219	154900	1176541630	16960	16960	16960	16960	0
272	20250219	154800	1176541630	16960	16960	16960	16960	774
273	20250219	154700	1176541630	16960	16960	16960	16960	0
274	20250219	154600	1176541630	16960	16960	16960	16960	0
275	20250219	154500	1176541630	16960	16960	16960	16960	0
276	20250219	154400	1176541630	16960	16960	16960	16960	0
277	20250219	154300	1176541630	16960	16960	16960	16960	0
278	20250219	154200	1176541630	16960	16960	16960	16960	0
279	20250219	154100	1176541630	16960	16960	16960	16960	0
280	20250219	154000	1176541630	16960	16960	16960	16960	0
281	20250219	153900	1176541630	16960	16960	16960	16960	0
282	20250219	153800	1176541630	16960	16960	16960	16960	0
283	20250219	153700	1176541630	16960	16960	16960	16960	0
284	20250219	153600	1176541630	16960	16960	16960	16960	0
285	20250219	153500	1176541630	16960	16960	16960	16960	0
286	20250219	153400	1176541630	16960	16960	16960	16960	0
287	20250219	153300	1176541630	16960	16960	16960	16960	0
288	20250219	153200	1176541630	16960	16960	16960	16960	0
289	20250219	153100	1176541630	16960	16960	16960	16960	0
290	20250219	153000	1176541630	16960	16960	16960	16960	774
291	20250219	152900	1163414590	16960	16960	16960	16960	0
292	20250219	152800	1163414590	16960	16960	16960	16960	0
293	20250219	152700	1163414590	16960	16960	16960	16960	0
294	20250219	152600	1163414590	16960	16960	16960	16960	0
295	20250219	152500	1163414590	16960	16960	16960	16960	0
296	20250219	152400	1163414590	16960	16960	16960	16960	0
297	20250219	152300	1163414590	16960	16960	16960	16960	0
298	20250219	152200	1163414590	16960	16960	16960	16960	0
299	20250219	152100	1163414590	16960	16960	16960	16960	0
300	20250219	152000	1163414590	16960	16960	16960	16960	0
301	20250219	151900	1163414590	16960	16910	16960	16910	302
302	20250219	151800	1158307670	16960	16910	16960	16910	26
303	20250219	151700	1157866950	16910	16910	16910	16910	0
304	20250219	151600	1157866950	16910	16950	16950	16910	219
305	20250219	151500	1154154940	16950	16960	16970	16950	442
306	20250219	151400	1146654730	16960	16950	16960	16950	2
307	20250219	151300	1146620820	16960	16960	16960	16960	0
308	20250219	151200	1146620820	16960	16970	16970	16960	304
309	20250219	151100	1141464970	16960	16970	16970	16960	3
310	20250219	151000	1141414070	16960	16970	16970	16960	36
311	20250219	150900	1140803170	16960	16960	16970	16960	36
312	20250219	150800	1140192310	16950	16960	16960	16950	461
313	20250219	150700	1132378130	16960	16960	16970	16960	45
314	20250219	150600	1131614740	16960	16970	16970	16960	10
315	20250219	150500	1131445050	16960	16950	16960	16950	10
316	20250219	150400	1131275540	16950	16960	16960	16950	40
317	20250219	150300	1130597270	16950	16970	16970	16950	773
318	20250219	150200	1117486600	16970	16980	16990	16970	40
319	20250219	150100	1116807360	16990	17000	17000	16990	302
320	20250219	150000	1111675620	16990	16990	16990	16990	1
321	20250219	145900	1111658630	17000	16990	17000	16990	17
322	20250219	145800	1111369650	16990	16990	16990	16990	1
323	20250219	145700	1111352660	16970	16970	16970	16970	1
324	20250219	145600	1111335690	16970	16970	16970	16960	33
325	20250219	145500	1110775690	16960	16960	16960	16960	1
326	20250219	145400	1110758730	16950	16960	16960	16950	314
327	20250219	145300	1105436030	16960	16960	16960	16960	27
328	20250219	145200	1104978110	16950	16910	16950	16910	859
329	20250219	145100	1090451000	16920	16920	16930	16910	155
330	20250219	145000	1087827830	16920	16920	16920	16910	53
331	20250219	144900	1086931080	16920	16920	16920	16920	21
332	20250219	144800	1086575760	16920	16960	16960	16920	77
333	20250219	144700	1085271510	16950	16960	16960	16950	25
334	20250219	144600	1084847530	16960	16950	16960	16950	519
335	20250219	144500	1076045300	16950	16940	16950	16940	24
336	20250219	144400	1075638510	16950	16950	16950	16950	39
337	20250219	144300	1074977460	16960	16970	16970	16960	129
338	20250219	144200	1072789150	16970	16970	16970	16970	26
339	20250219	144100	1072347930	16960	16990	16990	16960	21
340	20250219	144000	1071991600	16990	17000	17000	16990	13
341	20250219	143900	1071770720	17000	17000	17000	16990	72
342	20250219	143800	1070546750	16990	16990	16990	16990	1
343	20250219	143700	1070529760	16990	17000	17000	16990	54
344	20250219	143600	1069611770	17010	17010	17010	17010	16
345	20250219	143500	1069339610	17000	16980	17000	16980	167
346	20250219	143400	1066500630	16990	16980	16990	16980	30
347	20250219	143300	1065990940	16990	16980	16990	16980	23
348	20250219	143200	1065600180	16980	16980	16990	16980	206
349	20250219	143100	1062100350	16970	16970	16970	16970	29
350	20250219	143000	1061608220	16970	16960	16970	16960	70
351	20250219	142900	1060420330	16970	16970	16970	16970	19
352	20250219	142800	1060097900	16970	16960	16970	16960	4
353	20250219	142700	1060030040	16950	16950	16950	16950	0
354	20250219	142600	1060030040	16950	16960	16960	16950	22
355	20250219	142500	1059656930	16950	16980	16990	16950	32
356	20250219	142400	1059114460	16960	16970	16970	16960	45
357	20250219	142300	1058351040	16980	16980	16980	16980	200
358	20250219	142200	1054955040	16990	16960	16990	16910	314
359	20250219	142100	1049637070	16950	16940	16950	16940	34
360	20250219	142000	1049060930	16920	16920	16920	16920	7
361	20250219	141900	1048942490	16910	16920	16920	16910	117
362	20250219	141800	1046962860	16920	16910	16920	16910	239
363	20250219	141700	1042920080	16900	16910	16920	16900	674
364	20250219	141600	1031525910	16910	16910	16910	16910	31
365	20250219	141500	1031001700	16920	16910	16920	16900	439
366	20250219	141400	1023580070	16910	16910	16910	16910	1
367	20250219	141300	1023563160	16920	16920	16920	16920	40
368	20250219	141200	1022886360	16910	16920	16920	16910	29
369	20250219	141100	1022395690	16910	16910	16910	16900	597
370	20250219	141000	1012300430	16910	16920	16920	16910	148
371	20250219	140900	1009797010	16920	16950	16950	16920	126
372	20250219	140800	1007663270	16960	16990	16990	16960	100
373	20250219	140700	1005965460	16980	16990	16990	16980	12
374	20250219	140600	1005761650	17000	17000	17000	17000	24
375	20250219	140500	1005353650	17000	17010	17010	17000	44
376	20250219	140400	1004605520	17020	16960	17020	16960	117
377	20250219	140300	1002621140	16960	16960	16960	16960	13
378	20250219	140200	1002400660	16940	16950	16950	16930	514
379	20250219	140100	993693080	16950	16960	16970	16950	141
380	20250219	140000	991302430	16970	17000	17000	16970	654
381	20250219	135900	980202050	17010	17020	17030	17010	33
382	20250219	135800	979640670	17030	17030	17030	17020	58
383	20250219	135700	978653190	17030	17030	17030	17030	23
384	20250219	135600	978261500	17030	17040	17040	17030	53
385	20250219	135500	977358620	17040	17040	17040	17040	2
386	20250219	135400	977324540	17040	17040	17040	17040	22
387	20250219	135300	976949660	17020	17020	17020	17020	473
388	20250219	135200	968899200	17010	17020	17020	17010	30
389	20250219	135100	968388610	17020	17010	17020	17010	2
390	20250219	135000	968354580	17000	17000	17000	17000	0
391	20250219	134900	968354580	17000	17000	17000	17000	205
392	20250219	134800	964869580	16990	17000	17000	16990	308
393	20250219	134700	959636560	16990	17000	17000	16990	84
394	20250219	134600	958209020	17000	17020	17020	17000	38
395	20250219	134500	957562490	17020	17030	17030	17010	403
396	20250219	134400	950706550	17040	17040	17040	17040	8
397	20250219	134300	950570230	17040	17040	17040	17040	57
398	20250219	134200	949598950	17050	17050	17050	17050	2
399	20250219	134100	949564850	17050	17110	17110	17050	1738
400	20250219	134000	919892260	17120	17140	17140	17120	291
401	20250219	133900	914909130	17150	17190	17190	17150	62
402	20250219	133800	913843870	17140	17140	17140	17140	27
403	20250219	133700	913381090	17130	17170	17170	17130	227
404	20250219	133600	909487620	17170	17190	17190	17170	661
405	20250219	133500	898126980	17200	17190	17200	17190	169
406	20250219	133400	895220190	17200	17200	17200	17200	76
407	20250219	133300	893912990	17190	17190	17190	17190	2
408	20250219	133200	893878610	17200	17180	17200	17180	82
409	20250219	133100	892468790	17170	17180	17180	17170	56
410	20250219	133000	891506720	17180	17190	17190	17170	136
411	20250219	132900	889169950	17190	17200	17200	17190	39
412	20250219	132800	888499160	17200	17190	17200	17190	57
413	20250219	132700	887519060	17180	17170	17180	17170	16
414	20250219	132600	887244330	17160	17160	17160	17160	1
415	20250219	132500	887227170	17170	17140	17170	17140	206
416	20250219	132400	883692280	17140	17130	17140	17130	26
417	20250219	132300	883246690	17130	17130	17130	17130	2
418	20250219	132200	883212430	17120	17120	17120	17120	1
419	20250219	132100	883195310	17120	17140	17140	17120	117
420	20250219	132000	881191540	17140	17130	17140	17130	7
421	20250219	131900	881071580	17100	17100	17100	17100	0
422	20250219	131800	881071580	17100	17100	17100	17100	4
423	20250219	131700	881003180	17090	17100	17100	17090	35
424	20250219	131600	880404830	17080	17130	17130	17080	745
425	20250219	131500	867662510	17140	17150	17150	17140	42
426	20250219	131400	866942360	17150	17170	17170	17150	100
427	20250219	131300	865226010	17170	17190	17190	17170	45
428	20250219	131200	864453060	17190	17190	17190	17190	45
429	20250219	131100	863679510	17180	17190	17190	17180	5
430	20250219	131000	863593600	17190	17190	17190	17180	26
431	20250219	130900	863146680	17160	17160	17160	17150	7
432	20250219	130800	863026570	17140	17130	17140	17130	14
433	20250219	130700	862786620	17130	17150	17150	17130	102
434	20250219	130600	861038820	17140	17140	17140	17140	1
435	20250219	130500	861021680	17110	17110	17110	17110	0
436	20250219	130400	861021680	17110	17200	17200	17110	103
437	20250219	130300	859255140	17200	17200	17200	17190	47
438	20250219	130200	858446760	17200	17170	17200	17170	320
439	20250219	130100	852951910	17170	17170	17170	17160	47
440	20250219	130000	852144930	17160	17160	17160	17160	74
441	20250219	125900	850875090	17170	17230	17230	17170	146
442	20250219	125800	848364830	17210	17220	17220	17200	721
443	20250219	125700	835959080	17220	17240	17240	17220	1139
444	20250219	125600	816337530	17220	17230	17240	17220	227
445	20250219	125500	812426740	17240	17230	17240	17220	190
446	20250219	125400	809152740	17230	17210	17230	17210	641
447	20250219	125300	798110410	17180	17200	17220	17180	3792
448	20250219	125200	732879640	17190	17190	17190	17180	1124
449	20250219	125100	713559380	17180	17180	17180	17180	1
450	20250219	125000	713542200	17190	17170	17190	17170	197
451	20250219	124900	710157490	17160	17160	17160	17160	0
452	20250219	124800	710157490	17160	17160	17190	17160	97
453	20250219	124700	708490470	17170	17190	17190	17160	114
454	20250219	124600	706531460	17170	17170	17180	17160	622
455	20250219	124500	695851770	17160	17160	17160	17160	3
456	20250219	124400	695800290	17150	17180	17200	17150	1306
457	20250219	124300	673346100	17180	17130	17180	17130	1616
458	20250219	124200	645608340	17070	17070	17070	17070	0
459	20250219	124100	645608340	17070	17020	17140	17020	5375
460	20250219	124000	553834700	17010	17010	17010	16990	179
461	20250219	123900	550791350	17010	17010	17010	17010	146
462	20250219	123800	548307890	17000	17000	17010	17000	459
463	20250219	123700	540504820	16990	16990	16990	16990	20
464	20250219	123600	540165020	16990	16990	16990	16990	35
465	20250219	123500	539570370	17000	17000	17000	17000	52
466	20250219	123400	538686370	16990	16980	16990	16980	86
467	20250219	123300	537225330	16990	16990	16990	16990	16
468	20250219	123200	536953490	16990	16990	16990	16990	39
469	20250219	123100	536290880	16970	16970	16970	16970	4
470	20250219	123000	536223000	16960	16960	16960	16960	0
471	20250219	122900	536223000	16960	16960	16960	16960	5
472	20250219	122800	536138200	16960	16980	16980	16960	729
473	20250219	122700	523768200	16980	16980	16980	16980	30
474	20250219	122600	523258800	16980	16980	16980	16980	15
475	20250219	122500	523004100	16980	16980	16980	16980	0
476	20250219	122400	523004100	16980	16980	16980	16980	64
477	20250219	122300	521917380	16970	16970	16970	16970	5
478	20250219	122200	521832530	16980	16980	16980	16980	29
479	20250219	122100	521340110	16980	16980	16980	16980	29
480	20250219	122000	520847690	16980	16980	16980	16980	49
481	20250219	121900	520015670	16980	16980	16980	16980	0
482	20250219	121800	520015670	16980	16980	16980	16980	14
483	20250219	121700	519777950	16940	16940	16940	16940	0
484	20250219	121600	519777950	16940	16940	16940	16940	1
485	20250219	121500	519761010	16940	16950	16950	16930	73
486	20250219	121400	518524610	16960	16990	16990	16960	60
487	20250219	121300	517506230	17000	16990	17000	16990	64
488	20250219	121200	516418580	16990	17000	17000	16990	20
489	20250219	121100	516078760	17000	17000	17000	17000	17
490	20250219	121000	515789760	16990	16990	16990	16990	0
491	20250219	120900	515789760	16990	16990	16990	16990	91
492	20250219	120800	514243670	16980	16980	16980	16980	0
493	20250219	120700	514243670	16980	16980	16980	16980	20
494	20250219	120600	513904070	16980	16980	16980	16980	0
495	20250219	120500	513904070	16980	16980	16980	16980	60
496	20250219	120400	512885270	16900	16900	16900	16900	0
497	20250219	120300	512885270	16900	16900	16900	16900	0
498	20250219	120200	512885270	16900	16900	16900	16900	0
499	20250219	120100	512885270	16900	16900	16900	16900	253
500	20250219	120000	508609570	16910	16980	16980	16910	1054
501	20250219	115900	490780410	16970	16990	16990	16970	31
502	20250219	115800	490253740	17000	17000	17000	17000	68
503	20250219	115700	489097740	17000	17000	17000	17000	0
504	20250219	115600	489097740	17000	17000	17000	17000	16
505	20250219	115500	488825740	17000	17000	17000	17000	0
506	20250219	115400	488825740	17000	17000	17000	17000	82
507	20250219	115300	487431740	17000	17000	17000	17000	18
508	20250219	115200	487125740	16990	16990	16990	16990	0
509	20250219	115100	487125740	16990	17000	17000	16990	74
510	20250219	115000	485867770	17000	17000	17000	17000	15
511	20250219	114900	485612770	17000	17000	17000	17000	14
512	20250219	114800	485374770	16990	16990	16990	16990	1
513	20250219	114700	485357780	16990	16990	16990	16990	6
514	20250219	114600	485255840	16950	16950	16950	16950	0
515	20250219	114500	485255840	16950	16950	16950	16950	0
516	20250219	114400	485255840	16950	16950	16950	16950	20
517	20250219	114300	484916840	16930	17010	17010	16930	83
518	20250219	114200	483506800	17000	17000	17000	17000	1
519	20250219	114100	483489800	17010	17010	17010	17010	18
520	20250219	114000	483183620	17010	17010	17010	17010	50
521	20250219	113900	482333120	16990	17000	17000	16990	15
522	20250219	113800	482078130	17000	17000	17000	17000	6
523	20250219	113700	481976130	17000	17000	17000	17000	0
524	20250219	113600	481976130	17000	17000	17000	17000	47
525	20250219	113500	481177130	17000	16990	17000	16990	26
526	20250219	113400	480735140	17000	16990	17000	16990	16
527	20250219	113300	480463150	17000	17000	17000	17000	0
528	20250219	113200	480463150	17000	17000	17000	17000	58
529	20250219	113100	479477150	17000	17000	17000	17000	0
530	20250219	113000	479477150	17000	17000	17000	17000	33
531	20250219	112900	478916150	17000	17000	17000	17000	80
532	20250219	112800	477556150	17000	17000	17000	17000	9
533	20250219	112700	477403150	17000	17000	17000	17000	416
534	20250219	112600	470331150	16990	16990	16990	16990	4
535	20250219	112500	470263190	16990	17000	17000	16990	23
536	20250219	112400	469872410	16990	16960	16990	16960	670
537	20250219	112300	458492290	16930	16930	16930	16930	0
538	20250219	112200	458492290	16930	16930	16930	16930	0
539	20250219	112100	458492290	16930	16960	16960	16930	5
540	20250219	112000	458407520	16900	16960	16960	16890	725
541	20250219	111900	446152020	16970	16960	16970	16960	43
542	20250219	111800	445422530	16950	16960	16960	16950	329
543	20250219	111700	439842710	16970	16970	16970	16970	24
544	20250219	111600	439435430	16960	16960	16960	16960	21
545	20250219	111500	439079270	16960	16960	16960	16960	0
546	20250219	111400	439079270	16960	16960	16960	16960	51
547	20250219	111300	438214310	16960	16960	16960	16960	13
548	20250219	111200	437993830	16960	16960	16960	16960	21
549	20250219	111100	437637670	16960	16960	16960	16960	1
550	20250219	111000	437620710	16970	16960	16970	16960	40
551	20250219	110900	436942150	16980	17000	17000	16980	57
552	20250219	110800	435973910	17000	17000	17000	17000	18
553	20250219	110700	435667910	17000	17000	17000	17000	33
554	20250219	110600	435106910	16990	16990	16990	16990	221
555	20250219	110500	431352120	17000	17000	17000	17000	24
556	20250219	110400	430944120	17000	17010	17010	17000	42
557	20250219	110300	430230000	17020	17010	17020	17010	33
558	20250219	110200	429668500	17000	17010	17010	17000	22
559	20250219	110100	429294290	17010	17010	17010	17010	1
560	20250219	110000	429277280	17000	17000	17000	17000	67
561	20250219	105900	428138280	17010	17000	17020	17000	42
562	20250219	105800	427423730	17020	17010	17020	17010	55
563	20250219	105700	426487880	17010	17010	17010	17010	15
564	20250219	105600	426232730	17010	17000	17010	17000	36
565	20250219	105500	425620390	16990	16990	16990	16990	0
566	20250219	105400	425620390	16990	17020	17020	16990	39
567	20250219	105300	424957130	17010	17010	17010	17010	33
568	20250219	105200	424395800	17010	17010	17010	17010	77
569	20250219	105100	423086030	17010	17000	17010	17000	39
570	20250219	105000	422422750	16990	16990	16990	16990	38
571	20250219	104900	421777130	16990	16990	16990	16990	36
572	20250219	104800	421165490	16990	16990	16990	16990	15
573	20250219	104700	420910640	16960	16960	16960	16960	0
574	20250219	104600	420910640	16960	16960	16960	16960	31
575	20250219	104500	420384880	16960	16960	16960	16960	0
576	20250219	104400	420384880	16960	16930	16960	16930	138
577	20250219	104300	418045770	16930	16930	16930	16930	18
578	20250219	104200	417741030	16940	16940	16940	16940	19
579	20250219	104100	417419170	16940	16940	16940	16940	115
580	20250219	104000	415471070	16890	16890	16890	16890	0
581	20250219	103900	415471070	16890	16880	16890	16880	118
582	20250219	103800	413478110	16890	16890	16890	16890	0
583	20250219	103700	413478110	16890	16880	16890	16880	17
584	20250219	103600	413191000	16890	16900	16900	16890	28
585	20250219	103500	412717840	16890	16900	16900	16890	34
586	20250219	103400	412143370	16890	16890	16890	16890	30
587	20250219	103300	411636670	16880	16880	16880	16880	5
588	20250219	103200	411552270	16880	16890	16890	16870	49
589	20250219	103100	410725120	16880	16880	16880	16880	67
590	20250219	103000	409594160	16890	16900	16900	16890	72
591	20250219	102900	408377860	16960	16960	16960	16960	0
592	20250219	102800	408377860	16960	16960	16960	16960	0
593	20250219	102700	408377860	16960	16960	16960	16960	2
594	20250219	102600	408343940	16920	16920	16920	16920	0
595	20250219	102500	408343940	16920	16960	16970	16920	823
596	20250219	102400	394387400	16970	16970	16980	16960	143
597	20250219	102300	391960580	16960	16990	16990	16960	30
598	20250219	102200	391451720	16990	16990	16990	16990	0
599	20250219	102100	391451720	16990	17010	17010	16990	12
600	20250219	102000	391247720	17020	17050	17050	17020	49
601	20250219	101900	390413410	17030	17050	17050	17030	106
602	20250219	101800	388607150	17050	17040	17050	17040	49
603	20250219	101700	387771920	17040	17040	17050	17040	31
604	20250219	101600	387243570	17020	17040	17050	17020	201
605	20250219	101500	383817640	17020	17040	17040	17020	39
606	20250219	101400	383153270	17030	17030	17030	17030	25
607	20250219	101300	382727520	17030	17040	17040	17030	42
608	20250219	101200	382012040	17050	17010	17050	16980	693
609	20250219	101100	370221020	17010	17030	17030	17010	270
610	20250219	101000	365623990	17030	16960	17030	16960	344
611	20250219	100900	359778570	16950	16950	16950	16950	44
612	20250219	100800	359032770	16950	16830	16950	16830	1091
613	20250219	100700	340595870	16830	16830	16840	16830	48
614	20250219	100600	339787840	16830	16840	16840	16830	550
615	20250219	100500	330531120	16830	16830	16850	16830	513
616	20250219	100400	321896100	16820	16760	16820	16760	135
617	20250219	100300	319625460	16650	16650	16650	16650	25
618	20250219	100200	319209210	16660	16740	16740	16640	345
619	20250219	100100	313450140	16840	16840	16840	16840	100
620	20250219	100000	311766140	16840	16840	16840	16840	69
621	20250219	095900	310604180	16850	16760	16850	16760	3170
622	20250219	095800	257402790	16600	16770	16780	16300	2077
623	20250219	095700	223042550	16770	16770	16770	16770	48
624	20250219	095600	222237590	16770	16760	16770	16760	23
625	20250219	095500	221851890	16750	16780	16780	16750	115
626	20250219	095400	219923620	16770	16780	16780	16770	30
627	20250219	095300	219420410	16770	16780	16780	16770	108
628	20250219	095200	217609060	16770	16760	16770	16760	16
629	20250219	095100	217340840	16790	16790	16790	16790	20
630	20250219	095000	217005040	16790	16790	16790	16790	0
631	20250219	094900	217005040	16790	16790	16790	16790	7
632	20250219	094800	216887510	16800	16800	16800	16800	0
633	20250219	094700	216887510	16800	16800	16800	16800	52
634	20250219	094600	216013910	16680	16680	16680	16670	22
635	20250219	094500	215646970	16790	16760	16800	16610	1492
636	20250219	094400	190724050	16760	16760	16760	16750	788
637	20250219	094300	177517260	16750	16840	16840	16750	1308
638	20250219	094200	155542820	16860	16860	16860	16860	130
639	20250219	094100	153351020	16860	16860	16860	16860	1
640	20250219	094000	153334160	16820	16850	16860	16820	155
641	20250219	093900	150723830	16850	16850	16850	16850	9
642	20250219	093800	150572180	16850	16850	16850	16850	31
643	20250219	093700	150049830	16840	16850	16850	16840	77
644	20250219	093600	148752890	16860	16860	16860	16860	16
645	20250219	093500	148483130	16850	16890	16890	16850	132
646	20250219	093400	146256700	16880	16870	16880	16870	2
647	20250219	093300	146222950	16860	16870	16870	16860	20
648	20250219	093200	145885560	16830	16830	16830	16830	0
649	20250219	093100	145885560	16830	16830	16830	16830	0
650	20250219	093000	145885560	16830	16830	16830	16830	43
651	20250219	092900	145161870	16840	16840	16840	16840	30
652	20250219	092800	144656670	16830	16890	16890	16830	293
653	20250219	092700	139719760	16860	16870	16870	16860	47
654	20250219	092600	138927020	16850	16850	16850	16850	6
655	20250219	092500	138825920	16850	16870	16870	16850	280
656	20250219	092400	134103320	16840	16840	16840	16840	1
657	20250219	092300	134086480	16840	16860	16860	16840	95
658	20250219	092200	132486380	16860	16830	16860	16830	19
659	20250219	092100	132166100	16830	16830	16830	16820	63
660	20250219	092000	131106050	16830	16950	16950	16830	102
661	20250219	091900	129389150	16840	16900	16900	16840	302
662	20250219	091800	124303350	16900	16900	16900	16900	0
663	20250219	091700	124303350	16900	16790	16900	16760	2254
664	20250219	091600	86256030	16780	16810	16810	16780	422
665	20250219	091500	79166810	16810	16830	16830	16810	210
666	20250219	091400	75635680	16850	16870	16870	16850	256
667	20250219	091300	71319410	16870	16890	16890	16870	203
668	20250219	091200	67893580	16890	16890	16890	16890	124
669	20250219	091100	65799220	16890	16920	16920	16880	288
670	20250219	091000	60934340	16910	16980	16980	16900	894
671	20250219	090900	45800950	17070	17040	17070	17040	111
672	20250219	090800	43908230	16950	16950	16950	16950	0
673	20250219	090700	43908230	16950	16940	16960	16940	259
674	20250219	090600	39519800	16940	16950	16950	16940	304
675	20250219	090500	34367040	16930	17050	17050	16930	210
676	20250219	090400	30803830	17080	17080	17080	17080	15
677	20250219	090300	30547630	17080	17070	17080	17070	575
678	20250219	090200	20727010	16940	16970	17080	16940	618
679	20250219	090100	10241580	16960	17020	17020	16960	115
680	20250219	090000	8289960	17010	17110	17110	16960	486