KissMeData/000860/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183200	65440450	24200	24200	24200	24200	156
3	20250217	183100	65440450	24200	24200	24200	24200	0
4	20250217	183000	65440450	24200	24200	24200	24200	0
5	20250217	182900	65440450	24200	24200	24200	24200	0
6	20250217	182800	65440450	24200	24200	24200	24200	0
7	20250217	182700	65440450	24200	24200	24200	24200	0
8	20250217	182600	65440450	24200	24200	24200	24200	0
9	20250217	182500	65440450	24200	24200	24200	24200	0
10	20250217	182400	65440450	24200	24200	24200	24200	0
11	20250217	182300	65440450	24200	24200	24200	24200	0
12	20250217	182200	65440450	24200	24200	24200	24200	0
13	20250217	182100	65440450	24200	24200	24200	24200	0
14	20250217	182000	65440450	24200	24200	24200	24200	0
15	20250217	181900	65440450	24200	24200	24200	24200	0
16	20250217	181800	65440450	24200	24200	24200	24200	0
17	20250217	181700	65440450	24200	24200	24200	24200	0
18	20250217	181600	65440450	24200	24200	24200	24200	0
19	20250217	181500	65440450	24200	24200	24200	24200	0
20	20250217	181400	65440450	24200	24200	24200	24200	0
21	20250217	181300	65440450	24200	24200	24200	24200	0
22	20250217	181200	65440450	24200	24200	24200	24200	0
23	20250217	181100	65440450	24200	24200	24200	24200	0
24	20250217	181000	65440450	24200	24200	24200	24200	0
25	20250217	180900	65440450	24200	24200	24200	24200	0
26	20250217	180800	65440450	24200	24200	24200	24200	0
27	20250217	180700	65440450	24200	24200	24200	24200	0
28	20250217	180600	65440450	24200	24200	24200	24200	0
29	20250217	180500	65440450	24200	24200	24200	24200	0
30	20250217	180400	65440450	24200	24200	24200	24200	0
31	20250217	180300	65440450	24200	24200	24200	24200	0
32	20250217	180200	65440450	24200	24200	24200	24200	156
33	20250217	180100	65440450	24200	24200	24200	24200	0
34	20250217	180000	65440450	24200	24200	24200	24200	0
35	20250217	175900	65440450	24200	24200	24200	24200	0
36	20250217	175800	65440450	24200	24200	24200	24200	0
37	20250217	175700	65440450	24200	24200	24200	24200	0
38	20250217	175600	65440450	24200	24200	24200	24200	0
39	20250217	175500	65440450	24200	24200	24200	24200	0
40	20250217	175400	65440450	24200	24200	24200	24200	0
41	20250217	175300	65440450	24200	24200	24200	24200	0
42	20250217	175200	65440450	24200	24200	24200	24200	0
43	20250217	175100	65440450	24200	24200	24200	24200	0
44	20250217	175000	65440450	24200	24200	24200	24200	0
45	20250217	174900	65440450	24200	24200	24200	24200	0
46	20250217	174800	65440450	24200	24200	24200	24200	0
47	20250217	174700	65440450	24200	24200	24200	24200	0
48	20250217	174600	65440450	24200	24200	24200	24200	0
49	20250217	174500	65440450	24200	24200	24200	24200	0
50	20250217	174400	65440450	24200	24200	24200	24200	0
51	20250217	174300	65440450	24200	24200	24200	24200	0
52	20250217	174200	65440450	24200	24200	24200	24200	0
53	20250217	174100	65440450	24200	24200	24200	24200	0
54	20250217	174000	65440450	24200	24200	24200	24200	0
55	20250217	173900	65440450	24200	24200	24200	24200	0
56	20250217	173800	65440450	24200	24200	24200	24200	0
57	20250217	173700	65440450	24200	24200	24200	24200	0
58	20250217	173600	65440450	24200	24200	24200	24200	0
59	20250217	173500	65440450	24200	24200	24200	24200	0
60	20250217	173400	65440450	24200	24200	24200	24200	0
61	20250217	173300	65440450	24200	24200	24200	24200	0
62	20250217	173200	65440450	24200	24200	24200	24200	156
63	20250217	173100	65440450	24200	24200	24200	24200	0
64	20250217	173000	65440450	24200	24200	24200	24200	0
65	20250217	172900	65440450	24200	24200	24200	24200	0
66	20250217	172800	65440450	24200	24200	24200	24200	0
67	20250217	172700	65440450	24200	24200	24200	24200	0
68	20250217	172600	65440450	24200	24200	24200	24200	0
69	20250217	172500	65440450	24200	24200	24200	24200	0
70	20250217	172400	65440450	24200	24200	24200	24200	0
71	20250217	172300	65440450	24200	24200	24200	24200	0
72	20250217	172200	65440450	24200	24200	24200	24200	0
73	20250217	172100	65440450	24200	24200	24200	24200	0
74	20250217	172000	65440450	24200	24200	24200	24200	0
75	20250217	171900	65440450	24200	24200	24200	24200	0
76	20250217	171800	65440450	24200	24200	24200	24200	0
77	20250217	171700	65440450	24200	24200	24200	24200	0
78	20250217	171600	65440450	24200	24200	24200	24200	0
79	20250217	171500	65440450	24200	24200	24200	24200	0
80	20250217	171400	65440450	24200	24200	24200	24200	0
81	20250217	171300	65440450	24200	24200	24200	24200	0
82	20250217	171200	65440450	24200	24200	24200	24200	0
83	20250217	171100	65440450	24200	24200	24200	24200	0
84	20250217	171000	65440450	24200	24200	24200	24200	0
85	20250217	170900	65440450	24200	24200	24200	24200	0
86	20250217	170800	65440450	24200	24200	24200	24200	0
87	20250217	170700	65440450	24200	24200	24200	24200	0
88	20250217	170600	65440450	24200	24200	24200	24200	0
89	20250217	170500	65440450	24200	24200	24200	24200	0
90	20250217	170400	65440450	24200	24200	24200	24200	0
91	20250217	170300	65440450	24200	24200	24200	24200	0
92	20250217	170200	65440450	24200	24200	24200	24200	156
93	20250217	170100	65440450	24200	24200	24200	24200	0
94	20250217	170000	65440450	24200	24200	24200	24200	0
95	20250217	165900	65440450	24200	24200	24200	24200	0
96	20250217	165800	65440450	24200	24200	24200	24200	0
97	20250217	165700	65440450	24200	24200	24200	24200	0
98	20250217	165600	65440450	24200	24200	24200	24200	0
99	20250217	165500	65440450	24200	24200	24200	24200	0
100	20250217	165400	65440450	24200	24200	24200	24200	0
101	20250217	165300	65440450	24200	24200	24200	24200	0
102	20250217	165200	65440450	24200	24200	24200	24200	0
103	20250217	165100	65440450	24200	24200	24200	24200	0
104	20250217	165000	65440450	24200	24200	24200	24200	0
105	20250217	164900	65440450	24200	24200	24200	24200	0
106	20250217	164800	65440450	24200	24200	24200	24200	0
107	20250217	164700	65440450	24200	24200	24200	24200	0
108	20250217	164600	65440450	24200	24200	24200	24200	0
109	20250217	164500	65440450	24200	24200	24200	24200	0
110	20250217	164400	65440450	24200	24200	24200	24200	0
111	20250217	164300	65440450	24200	24200	24200	24200	0
112	20250217	164200	65440450	24200	24200	24200	24200	0
113	20250217	164100	65440450	24200	24200	24200	24200	0
114	20250217	164000	65440450	24200	24200	24200	24200	0
115	20250217	163900	65440450	24200	24200	24200	24200	0
116	20250217	163800	65440450	24200	24200	24200	24200	0
117	20250217	163700	65440450	24200	24200	24200	24200	0
118	20250217	163600	65440450	24200	24200	24200	24200	0
119	20250217	163500	65440450	24200	24200	24200	24200	0
120	20250217	163400	65440450	24200	24200	24200	24200	0
121	20250217	163300	65440450	24200	24200	24200	24200	0
122	20250217	163200	65440450	24200	24200	24200	24200	156
123	20250217	163100	65440450	24200	24200	24200	24200	0
124	20250217	163000	65440450	24200	24200	24200	24200	0
125	20250217	162900	65440450	24200	24200	24200	24200	0
126	20250217	162800	65440450	24200	24200	24200	24200	0
127	20250217	162700	65440450	24200	24200	24200	24200	0
128	20250217	162600	65440450	24200	24200	24200	24200	0
129	20250217	162500	65440450	24200	24200	24200	24200	0
130	20250217	162400	65440450	24200	24200	24200	24200	0
131	20250217	162300	65440450	24200	24200	24200	24200	0
132	20250217	162200	65440450	24200	24200	24200	24200	0
133	20250217	162100	65440450	24200	24200	24200	24200	0
134	20250217	162000	65440450	24200	24200	24200	24200	0
135	20250217	161900	65440450	24200	24200	24200	24200	0
136	20250217	161800	65440450	24200	24200	24200	24200	0
137	20250217	161700	65440450	24200	24200	24200	24200	0
138	20250217	161600	65440450	24200	24200	24200	24200	0
139	20250217	161500	65440450	24200	24200	24200	24200	0
140	20250217	161400	65440450	24200	24200	24200	24200	0
141	20250217	161300	65440450	24200	24200	24200	24200	0
142	20250217	161200	65440450	24200	24200	24200	24200	0
143	20250217	161100	65440450	24200	24200	24200	24200	0
144	20250217	161000	65440450	24200	24200	24200	24200	0
145	20250217	160900	65440450	24200	24200	24200	24200	0
146	20250217	160800	65440450	24200	24200	24200	24200	0
147	20250217	160700	65440450	24200	24200	24200	24200	0
148	20250217	160600	65440450	24200	24200	24200	24200	0
149	20250217	160500	65440450	24200	24200	24200	24200	0
150	20250217	160400	65440450	24200	24200	24200	24200	0
151	20250217	160300	65440450	24200	24200	24200	24200	0
152	20250217	160200	65440450	24200	24200	24200	24200	156
153	20250217	160100	65440450	24200	24200	24200	24200	0
154	20250217	160000	65440450	24200	24200	24200	24200	0
155	20250217	155900	65440450	24200	24200	24200	24200	0
156	20250217	155800	65440450	24200	24200	24200	24200	0
157	20250217	155700	65440450	24200	24200	24200	24200	0
158	20250217	155600	65440450	24200	24200	24200	24200	0
159	20250217	155500	65440450	24200	24200	24200	24200	0
160	20250217	155400	65440450	24200	24200	24200	24200	0
161	20250217	155300	65440450	24200	24200	24200	24200	0
162	20250217	155200	65440450	24200	24200	24200	24200	0
163	20250217	155100	65440450	24200	24200	24200	24200	0
164	20250217	155000	65440450	24200	24200	24200	24200	0
165	20250217	154900	65440450	24200	24200	24200	24200	0
166	20250217	154800	65440450	24200	24200	24200	24200	0
167	20250217	154700	65440450	24200	24200	24200	24200	0
168	20250217	154600	65440450	24200	24200	24200	24200	0
169	20250217	154500	65440450	24200	24200	24200	24200	0
170	20250217	154400	65440450	24200	24200	24200	24200	0
171	20250217	154300	65440450	24200	24200	24200	24200	0
172	20250217	154200	65440450	24200	24200	24200	24200	0
173	20250217	154100	65440450	24200	24200	24200	24200	0
174	20250217	154000	65440450	24200	24200	24200	24200	0
175	20250217	153900	65440450	24200	24200	24200	24200	0
176	20250217	153800	65440450	24200	24200	24200	24200	0
177	20250217	153700	65440450	24200	24200	24200	24200	0
178	20250217	153600	65440450	24200	24200	24200	24200	0
179	20250217	153500	65440450	24200	24200	24200	24200	0
180	20250217	153400	65440450	24200	24200	24200	24200	0
181	20250217	153300	65440450	24200	24200	24200	24200	0
182	20250217	153200	65440450	24200	24200	24200	24200	156
183	20250217	153100	65440450	24200	24200	24200	24200	0
184	20250217	153000	65440450	24200	24200	24200	24200	156
185	20250217	152900	61665250	24100	24100	24100	24100	0
186	20250217	152800	61665250	24100	24100	24100	24100	0
187	20250217	152700	61665250	24100	24100	24100	24100	0
188	20250217	152600	61665250	24100	24100	24100	24100	0
189	20250217	152500	61665250	24100	24100	24100	24100	0
190	20250217	152400	61665250	24100	24100	24100	24100	0
191	20250217	152300	61665250	24100	24100	24100	24100	0
192	20250217	152200	61665250	24100	24100	24100	24100	0
193	20250217	152100	61665250	24100	24100	24100	24100	0
194	20250217	152000	61665250	24100	24100	24100	24100	0
195	20250217	151900	61665250	24100	24100	24100	24100	4
196	20250217	151800	61568850	24100	24100	24100	24100	0
197	20250217	151700	61568850	24100	24100	24100	24100	52
198	20250217	151600	60315650	24150	24150	24150	24150	0
199	20250217	151500	60315650	24150	24150	24150	24150	0
200	20250217	151400	60315650	24150	24150	24150	24150	5
201	20250217	151300	60194900	24150	24150	24150	24150	0
202	20250217	151200	60194900	24150	24150	24150	24150	0
203	20250217	151100	60194900	24150	24150	24150	24150	0
204	20250217	151000	60194900	24150	24150	24150	24150	1
205	20250217	150900	60170750	24150	24150	24150	24150	0
206	20250217	150800	60170750	24150	24150	24150	24150	0
207	20250217	150700	60170750	24150	24150	24150	24150	0
208	20250217	150600	60170750	24150	24150	24150	24150	0
209	20250217	150500	60170750	24150	24150	24150	24150	0
210	20250217	150400	60170750	24150	24150	24150	24150	0
211	20250217	150300	60170750	24150	24150	24150	24150	0
212	20250217	150200	60170750	24150	24150	24150	24150	0
213	20250217	150100	60170750	24150	24150	24150	24150	0
214	20250217	150000	60170750	24150	24150	24150	24150	0
215	20250217	145900	60170750	24150	24150	24150	24150	6
216	20250217	145800	60025850	24250	24200	24250	24200	5
217	20250217	145700	59904650	24250	24250	24250	24250	0
218	20250217	145600	59904650	24250	24250	24250	24250	0
219	20250217	145500	59904650	24250	24250	24250	24250	0
220	20250217	145400	59904650	24250	24250	24250	24250	0
221	20250217	145300	59904650	24250	24250	24250	24250	0
222	20250217	145200	59904650	24250	24150	24250	24150	461
223	20250217	145100	48771400	24150	24050	24150	24050	2
224	20250217	145000	48723200	24100	24100	24100	24100	4
225	20250217	144900	48626800	24100	24100	24100	24100	0
226	20250217	144800	48626800	24100	24100	24100	24100	7
227	20250217	144700	48458100	24100	24100	24100	24100	25
228	20250217	144600	47855600	24100	24100	24100	24100	30
229	20250217	144500	47132600	24100	24100	24100	24100	0
230	20250217	144400	47132600	24100	24100	24100	24100	0
231	20250217	144300	47132600	24100	24100	24100	24100	0
232	20250217	144200	47132600	24100	24100	24100	24100	0
233	20250217	144100	47132600	24100	24100	24100	24100	0
234	20250217	144000	47132600	24100	24100	24100	24100	0
235	20250217	143900	47132600	24100	24100	24100	24100	0
236	20250217	143800	47132600	24100	24100	24100	24100	0
237	20250217	143700	47132600	24100	24100	24100	24100	4
238	20250217	143600	47036200	24150	24150	24150	24150	0
239	20250217	143500	47036200	24150	24150	24150	24150	0
240	20250217	143400	47036200	24150	24150	24150	24150	0
241	20250217	143300	47036200	24150	24150	24150	24150	0
242	20250217	143200	47036200	24150	24150	24150	24150	0
243	20250217	143100	47036200	24150	24150	24150	24150	0
244	20250217	143000	47036200	24150	24150	24150	24150	0
245	20250217	142900	47036200	24150	24150	24150	24150	0
246	20250217	142800	47036200	24150	24150	24150	24150	0
247	20250217	142700	47036200	24150	24150	24150	24150	0
248	20250217	142600	47036200	24150	24150	24150	24150	0
249	20250217	142500	47036200	24150	24150	24150	24150	0
250	20250217	142400	47036200	24150	24150	24150	24150	0
251	20250217	142300	47036200	24150	24150	24150	24150	0
252	20250217	142200	47036200	24150	24150	24150	24150	0
253	20250217	142100	47036200	24150	24150	24150	24150	0
254	20250217	142000	47036200	24150	24150	24150	24150	0
255	20250217	141900	47036200	24150	24150	24150	24150	0
256	20250217	141800	47036200	24150	24150	24150	24150	0
257	20250217	141700	47036200	24150	24150	24150	24150	0
258	20250217	141600	47036200	24150	24150	24150	24150	10
259	20250217	141500	46794700	24100	24100	24100	24100	1
260	20250217	141400	46770600	24100	24100	24100	24100	0
261	20250217	141300	46770600	24100	24100	24100	24100	0
262	20250217	141200	46770600	24100	24100	24100	24100	0
263	20250217	141100	46770600	24100	24100	24100	24100	0
264	20250217	141000	46770600	24100	24100	24100	24100	0
265	20250217	140900	46770600	24100	24100	24100	24100	0
266	20250217	140800	46770600	24100	24100	24100	24100	0
267	20250217	140700	46770600	24100	24100	24100	24100	0
268	20250217	140600	46770600	24100	24100	24100	24100	0
269	20250217	140500	46770600	24100	24100	24100	24100	0
270	20250217	140400	46770600	24100	24100	24100	24100	0
271	20250217	140300	46770600	24100	24100	24100	24100	0
272	20250217	140200	46770600	24100	24100	24100	24100	9
273	20250217	140100	46553700	24100	24100	24100	24100	0
274	20250217	140000	46553700	24100	24100	24100	24100	0
275	20250217	135900	46553700	24100	24100	24100	24100	0
276	20250217	135800	46553700	24100	24100	24100	24100	0
277	20250217	135700	46553700	24100	24100	24100	24100	0
278	20250217	135600	46553700	24100	24100	24100	24100	0
279	20250217	135500	46553700	24100	24100	24100	24100	0
280	20250217	135400	46553700	24100	24100	24100	24100	0
281	20250217	135300	46553700	24100	24100	24100	24100	0
282	20250217	135200	46553700	24100	24100	24100	24100	0
283	20250217	135100	46553700	24100	24100	24100	24100	0
284	20250217	135000	46553700	24100	24100	24100	24100	0
285	20250217	134900	46553700	24100	24100	24100	24100	0
286	20250217	134800	46553700	24100	24100	24100	24100	0
287	20250217	134700	46553700	24100	24100	24100	24100	1
288	20250217	134600	46529600	24150	24150	24150	24150	0
289	20250217	134500	46529600	24150	24150	24150	24150	1
290	20250217	134400	46505450	24100	24100	24100	24100	0
291	20250217	134300	46505450	24100	24100	24100	24100	0
292	20250217	134200	46505450	24100	24100	24100	24100	0
293	20250217	134100	46505450	24100	24100	24100	24100	4
294	20250217	134000	46409050	24100	24100	24100	24100	0
295	20250217	133900	46409050	24100	24100	24100	24100	0
296	20250217	133800	46409050	24100	24100	24100	24100	0
297	20250217	133700	46409050	24100	24100	24100	24100	2
298	20250217	133600	46360850	24150	24150	24150	24150	0
299	20250217	133500	46360850	24150	24150	24150	24150	0
300	20250217	133400	46360850	24150	24150	24150	24150	0
301	20250217	133300	46360850	24150	24150	24150	24150	0
302	20250217	133200	46360850	24150	24150	24150	24150	0
303	20250217	133100	46360850	24150	24150	24150	24150	27
304	20250217	133000	45708800	24150	24150	24150	24150	0
305	20250217	132900	45708800	24150	24150	24150	24150	0
306	20250217	132800	45708800	24150	24150	24150	24150	1
307	20250217	132700	45684650	24200	24200	24200	24200	0
308	20250217	132600	45684650	24200	24200	24200	24200	0
309	20250217	132500	45684650	24200	24200	24200	24200	0
310	20250217	132400	45684650	24200	24200	24200	24200	0
311	20250217	132300	45684650	24200	24200	24200	24200	0
312	20250217	132200	45684650	24200	24200	24200	24200	0
313	20250217	132100	45684650	24200	24200	24200	24200	0
314	20250217	132000	45684650	24200	24200	24200	24200	0
315	20250217	131900	45684650	24200	24200	24200	24200	0
316	20250217	131800	45684650	24200	24200	24200	24200	0
317	20250217	131700	45684650	24200	24200	24200	24200	0
318	20250217	131600	45684650	24200	24200	24200	24200	0
319	20250217	131500	45684650	24200	24200	24200	24200	0
320	20250217	131400	45684650	24200	24200	24200	24200	0
321	20250217	131300	45684650	24200	24200	24200	24200	0
322	20250217	131200	45684650	24200	24200	24200	24200	0
323	20250217	131100	45684650	24200	24200	24200	24200	0
324	20250217	131000	45684650	24200	24200	24200	24200	0
325	20250217	130900	45684650	24200	24200	24200	24200	0
326	20250217	130800	45684650	24200	24200	24200	24200	0
327	20250217	130700	45684650	24200	24200	24200	24200	0
328	20250217	130600	45684650	24200	24200	24200	24200	0
329	20250217	130500	45684650	24200	24200	24200	24200	0
330	20250217	130400	45684650	24200	24200	24200	24200	0
331	20250217	130300	45684650	24200	24200	24200	24200	0
332	20250217	130200	45684650	24200	24200	24200	24200	0
333	20250217	130100	45684650	24200	24200	24200	24200	0
334	20250217	130000	45684650	24200	24200	24200	24200	0
335	20250217	125900	45684650	24200	24200	24200	24200	0
336	20250217	125800	45684650	24200	24200	24200	24200	0
337	20250217	125700	45684650	24200	24200	24200	24200	0
338	20250217	125600	45684650	24200	24200	24200	24200	0
339	20250217	125500	45684650	24200	24200	24200	24200	0
340	20250217	125400	45684650	24200	24200	24200	24200	0
341	20250217	125300	45684650	24200	24200	24200	24200	0
342	20250217	125200	45684650	24200	24200	24200	24200	0
343	20250217	125100	45684650	24200	24200	24200	24200	0
344	20250217	125000	45684650	24200	24200	24200	24200	0
345	20250217	124900	45684650	24200	24200	24200	24200	0
346	20250217	124800	45684650	24200	24200	24200	24200	0
347	20250217	124700	45684650	24200	24200	24200	24200	0
348	20250217	124600	45684650	24200	24200	24200	24200	0
349	20250217	124500	45684650	24200	24200	24200	24200	0
350	20250217	124400	45684650	24200	24200	24200	24200	3
351	20250217	124300	45612050	24200	24200	24200	24200	0
352	20250217	124200	45612050	24200	24200	24200	24200	0
353	20250217	124100	45612050	24200	24200	24200	24200	1
354	20250217	124000	45587850	24200	24200	24200	24200	0
355	20250217	123900	45587850	24200	24200	24200	24200	0
356	20250217	123800	45587850	24200	24200	24200	24200	0
357	20250217	123700	45587850	24200	24200	24200	24200	0
358	20250217	123600	45587850	24200	24200	24200	24200	27
359	20250217	123500	44934450	24200	24200	24200	24200	0
360	20250217	123400	44934450	24200	24200	24200	24200	0
361	20250217	123300	44934450	24200	24200	24200	24200	0
362	20250217	123200	44934450	24200	24200	24200	24200	0
363	20250217	123100	44934450	24200	24200	24200	24200	0
364	20250217	123000	44934450	24200	24200	24200	24200	0
365	20250217	122900	44934450	24200	24200	24200	24200	0
366	20250217	122800	44934450	24200	24200	24200	24200	0
367	20250217	122700	44934450	24200	24200	24200	24200	0
368	20250217	122600	44934450	24200	24200	24200	24200	0
369	20250217	122500	44934450	24200	24200	24200	24200	0
370	20250217	122400	44934450	24200	24200	24200	24200	0
371	20250217	122300	44934450	24200	24200	24200	24200	0
372	20250217	122200	44934450	24200	24200	24200	24200	3
373	20250217	122100	44861850	24250	24250	24250	24250	0
374	20250217	122000	44861850	24250	24250	24250	24250	0
375	20250217	121900	44861850	24250	24250	24250	24250	0
376	20250217	121800	44861850	24250	24250	24250	24250	0
377	20250217	121700	44861850	24250	24250	24250	24250	1
378	20250217	121600	44837600	24200	24200	24200	24200	4
379	20250217	121500	44740800	24250	24250	24250	24250	0
380	20250217	121400	44740800	24250	24250	24250	24250	0
381	20250217	121300	44740800	24250	24250	24250	24250	0
382	20250217	121200	44740800	24250	24250	24250	24250	0
383	20250217	121100	44740800	24250	24250	24250	24250	0
384	20250217	121000	44740800	24250	24250	24250	24250	0
385	20250217	120900	44740800	24250	24250	24250	24250	0
386	20250217	120800	44740800	24250	24250	24250	24250	0
387	20250217	120700	44740800	24250	24250	24250	24250	0
388	20250217	120600	44740800	24250	24250	24250	24250	0
389	20250217	120500	44740800	24250	24250	24250	24250	0
390	20250217	120400	44740800	24250	24250	24250	24250	0
391	20250217	120300	44740800	24250	24250	24250	24250	0
392	20250217	120200	44740800	24250	24250	24250	24250	0
393	20250217	120100	44740800	24250	24250	24250	24250	0
394	20250217	120000	44740800	24250	24250	24250	24250	0
395	20250217	115900	44740800	24250	24250	24250	24250	0
396	20250217	115800	44740800	24250	24250	24250	24250	0
397	20250217	115700	44740800	24250	24250	24250	24250	0
398	20250217	115600	44740800	24250	24250	24250	24250	10
399	20250217	115500	44498300	24200	24200	24200	24200	2
400	20250217	115400	44449900	24250	24250	24250	24250	0
401	20250217	115300	44449900	24250	24250	24250	24250	0
402	20250217	115200	44449900	24250	24250	24250	24250	0
403	20250217	115100	44449900	24250	24250	24250	24250	0
404	20250217	115000	44449900	24250	24250	24250	24250	0
405	20250217	114900	44449900	24250	24250	24250	24250	0
406	20250217	114800	44449900	24250	24250	24250	24250	0
407	20250217	114700	44449900	24250	24250	24250	24250	0
408	20250217	114600	44449900	24250	24250	24250	24250	0
409	20250217	114500	44449900	24250	24250	24250	24250	0
410	20250217	114400	44449900	24250	24250	24250	24250	0
411	20250217	114300	44449900	24250	24250	24250	24250	0
412	20250217	114200	44449900	24250	24250	24250	24250	0
413	20250217	114100	44449900	24250	24250	24250	24250	0
414	20250217	114000	44449900	24250	24250	24250	24250	0
415	20250217	113900	44449900	24250	24250	24250	24250	0
416	20250217	113800	44449900	24250	24250	24250	24250	0
417	20250217	113700	44449900	24250	24250	24250	24250	0
418	20250217	113600	44449900	24250	24250	24250	24250	0
419	20250217	113500	44449900	24250	24250	24250	24250	0
420	20250217	113400	44449900	24250	24250	24250	24250	0
421	20250217	113300	44449900	24250	24250	24250	24250	0
422	20250217	113200	44449900	24250	24250	24250	24250	0
423	20250217	113100	44449900	24250	24250	24250	24250	0
424	20250217	113000	44449900	24250	24250	24250	24250	0
425	20250217	112900	44449900	24250	24250	24250	24250	0
426	20250217	112800	44449900	24250	24250	24250	24250	0
427	20250217	112700	44449900	24250	24250	24250	24250	0
428	20250217	112600	44449900	24250	24250	24250	24250	0
429	20250217	112500	44449900	24250	24250	24250	24250	0
430	20250217	112400	44449900	24250	24250	24250	24250	0
431	20250217	112300	44449900	24250	24250	24250	24250	0
432	20250217	112200	44449900	24250	24250	24250	24250	0
433	20250217	112100	44449900	24250	24250	24250	24250	0
434	20250217	112000	44449900	24250	24250	24250	24250	0
435	20250217	111900	44449900	24250	24250	24250	24250	0
436	20250217	111800	44449900	24250	24250	24250	24250	0
437	20250217	111700	44449900	24250	24250	24250	24250	0
438	20250217	111600	44449900	24250	24250	24250	24250	60
439	20250217	111500	42994900	24250	24250	24250	24250	20
440	20250217	111400	42509900	24250	24250	24250	24250	0
441	20250217	111300	42509900	24250	24250	24250	24250	0
442	20250217	111200	42509900	24250	24250	24250	24250	0
443	20250217	111100	42509900	24250	24200	24250	24200	8
444	20250217	111000	42315950	24150	24150	24150	24150	14
445	20250217	110900	41977850	24150	24150	24150	24150	0
446	20250217	110800	41977850	24150	24150	24150	24150	1
447	20250217	110700	41953700	24250	24250	24250	24250	0
448	20250217	110600	41953700	24250	24250	24250	24250	0
449	20250217	110500	41953700	24250	24250	24250	24250	0
450	20250217	110400	41953700	24250	24250	24250	24250	0
451	20250217	110300	41953700	24250	24250	24250	24250	0
452	20250217	110200	41953700	24250	24250	24250	24250	0
453	20250217	110100	41953700	24250	24250	24250	24250	0
454	20250217	110000	41953700	24250	24250	24250	24250	0
455	20250217	105900	41953700	24250	24250	24250	24250	0
456	20250217	105800	41953700	24250	24250	24250	24250	0
457	20250217	105700	41953700	24250	24250	24250	24250	0
458	20250217	105600	41953700	24250	24250	24250	24250	0
459	20250217	105500	41953700	24250	24250	24250	24250	0
460	20250217	105400	41953700	24250	24250	24250	24250	0
461	20250217	105300	41953700	24250	24250	24250	24250	0
462	20250217	105200	41953700	24250	24250	24250	24250	0
463	20250217	105100	41953700	24250	24250	24250	24250	0
464	20250217	105000	41953700	24250	24250	24250	24250	0
465	20250217	104900	41953700	24250	24250	24250	24250	0
466	20250217	104800	41953700	24250	24250	24250	24250	0
467	20250217	104700	41953700	24250	24250	24250	24250	0
468	20250217	104600	41953700	24250	24250	24250	24250	0
469	20250217	104500	41953700	24250	24250	24250	24250	0
470	20250217	104400	41953700	24250	24250	24250	24250	0
471	20250217	104300	41953700	24250	24250	24250	24250	0
472	20250217	104200	41953700	24250	24250	24250	24250	0
473	20250217	104100	41953700	24250	24250	24250	24250	0
474	20250217	104000	41953700	24250	24250	24250	24250	0
475	20250217	103900	41953700	24250	24150	24250	24150	2
476	20250217	103800	41905300	24200	24200	24200	24200	0
477	20250217	103700	41905300	24200	24200	24200	24200	45
478	20250217	103600	40816300	24250	24250	24250	24250	0
479	20250217	103500	40816300	24250	24250	24250	24250	11
480	20250217	103400	40549550	24250	24250	24250	24250	0
481	20250217	103300	40549550	24250	24250	24250	24250	0
482	20250217	103200	40549550	24250	24250	24250	24250	9
483	20250217	103100	40331300	24250	24250	24250	24250	0
484	20250217	103000	40331300	24250	24250	24250	24250	0
485	20250217	102900	40331300	24250	24250	24250	24250	0
486	20250217	102800	40331300	24250	24250	24250	24250	0
487	20250217	102700	40331300	24250	24250	24250	24250	0
488	20250217	102600	40331300	24250	24250	24250	24250	0
489	20250217	102500	40331300	24250	24250	24250	24250	0
490	20250217	102400	40331300	24250	24250	24250	24250	0
491	20250217	102300	40331300	24250	24250	24250	24250	0
492	20250217	102200	40331300	24250	24250	24250	24250	0
493	20250217	102100	40331300	24250	24250	24250	24250	0
494	20250217	102000	40331300	24250	24250	24250	24250	1
495	20250217	101900	40307050	24250	24200	24250	24200	13
496	20250217	101800	39991850	24250	24200	24250	24200	2
497	20250217	101700	39943400	24250	24250	24250	24250	0
498	20250217	101600	39943400	24250	24250	24250	24250	0
499	20250217	101500	39943400	24250	24250	24250	24250	0
500	20250217	101400	39943400	24250	24250	24250	24250	1
501	20250217	101300	39919150	24150	24150	24150	24150	1
502	20250217	101200	39895000	24200	24200	24200	24200	0
503	20250217	101100	39895000	24200	24200	24250	24200	6
504	20250217	101000	39749600	24250	24250	24250	24250	0
505	20250217	100900	39749600	24250	24250	24250	24250	0
506	20250217	100800	39749600	24250	24250	24250	24250	0
507	20250217	100700	39749600	24250	24250	24250	24250	0
508	20250217	100600	39749600	24250	24150	24250	24150	44
509	20250217	100500	38686900	24150	24150	24150	24150	0
510	20250217	100400	38686900	24150	24150	24150	24150	0
511	20250217	100300	38686900	24150	24150	24150	24150	0
512	20250217	100200	38686900	24150	24150	24150	24150	0
513	20250217	100100	38686900	24150	24150	24150	24150	0
514	20250217	100000	38686900	24150	24150	24150	24150	1
515	20250217	095900	38662750	24150	24150	24150	24150	0
516	20250217	095800	38662750	24150	24050	24150	24050	17
517	20250217	095700	38253200	24050	24050	24050	24050	0
518	20250217	095600	38253200	24050	24050	24050	24050	0
519	20250217	095500	38253200	24050	24050	24050	24050	0
520	20250217	095400	38253200	24050	24050	24050	24050	0
521	20250217	095300	38253200	24050	24050	24050	24050	0
522	20250217	095200	38253200	24050	24050	24050	24050	0
523	20250217	095100	38253200	24050	24050	24050	24050	2
524	20250217	095000	38205100	24050	24050	24050	24050	0
525	20250217	094900	38205100	24050	24050	24050	24050	0
526	20250217	094800	38205100	24050	24050	24050	24050	0
527	20250217	094700	38205100	24050	24050	24050	24050	0
528	20250217	094600	38205100	24050	24000	24050	24000	16
529	20250217	094500	37820500	24000	24000	24000	24000	0
530	20250217	094400	37820500	24000	24000	24000	24000	0
531	20250217	094300	37820500	24000	24000	24000	24000	1
532	20250217	094200	37796500	24050	24050	24050	24050	0
533	20250217	094100	37796500	24050	24050	24050	24050	0
534	20250217	094000	37796500	24050	24050	24050	24050	0
535	20250217	093900	37796500	24050	24050	24050	24050	0
536	20250217	093800	37796500	24050	24050	24050	24050	0
537	20250217	093700	37796500	24050	24050	24050	24050	0
538	20250217	093600	37796500	24050	24050	24050	24050	0
539	20250217	093500	37796500	24050	24000	24050	24000	11
540	20250217	093400	37532450	24000	24000	24000	24000	0
541	20250217	093300	37532450	24000	24000	24000	24000	15
542	20250217	093200	37172450	24000	24000	24000	24000	0
543	20250217	093100	37172450	24000	24000	24000	24000	0
544	20250217	093000	37172450	24000	24000	24000	24000	2
545	20250217	092900	37124450	23950	23950	23950	23950	1
546	20250217	092800	37100500	23950	23950	23950	23950	0
547	20250217	092700	37100500	23950	23950	23950	23950	0
548	20250217	092600	37100500	23950	23950	23950	23950	0
549	20250217	092500	37100500	23950	23950	23950	23950	6
550	20250217	092400	36956800	23950	23950	23950	23950	0
551	20250217	092300	36956800	23950	23950	23950	23950	0
552	20250217	092200	36956800	23950	23950	23950	23950	1
553	20250217	092100	36932850	23950	23950	23950	23950	0
554	20250217	092000	36932850	23950	23900	23950	23900	111
555	20250217	091900	34275050	23850	23850	23850	23850	0
556	20250217	091800	34275050	23850	23900	23900	23850	4
557	20250217	091700	34179550	23850	23850	23850	23850	3
558	20250217	091600	34108000	23850	23850	23850	23850	12
559	20250217	091500	33821800	23900	23900	23900	23900	0
560	20250217	091400	33821800	23900	23900	23900	23900	0
561	20250217	091300	33821800	23900	23850	23900	23800	92
562	20250217	091200	31629700	23800	23900	24000	23800	337
563	20250217	091100	23589950	23950	24150	24150	23950	143
564	20250217	091000	20148100	24250	24250	24250	24250	0
565	20250217	090900	20148100	24250	24250	24250	24200	3
566	20250217	090800	20075400	24200	24200	24200	24200	50
567	20250217	090700	18865400	24250	24250	24250	24250	1
568	20250217	090600	18841150	24150	24250	24250	24100	375
569	20250217	090500	9794650	24300	24350	24350	24300	22
570	20250217	090400	9259500	24400	24400	24400	24400	30
571	20250217	090300	8527500	24400	24400	24400	24400	0
572	20250217	090200	8527500	24400	24400	24400	24400	0
573	20250217	090100	8527500	24400	24200	24400	23900	349
574	20250217	090000	97200	24200	24400	24400	24200	4