KissMeData/011500/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	185700	12277739080	16010	16010	16010	16010	13347
3	20250217	185600	12277739080	16010	16010	16010	16010	0
4	20250217	185500	12277739080	16010	16010	16010	16010	0
5	20250217	185400	12277739080	16010	16010	16010	16010	0
6	20250217	185300	12277739080	16010	16010	16010	16010	0
7	20250217	185200	12277739080	16010	16010	16010	16010	0
8	20250217	185100	12277739080	16010	16010	16010	16010	0
9	20250217	185000	12277739080	16010	16010	16010	16010	0
10	20250217	184900	12277739080	16010	16010	16010	16010	0
11	20250217	184800	12277739080	16010	16010	16010	16010	0
12	20250217	184700	12277739080	16010	16010	16010	16010	0
13	20250217	184600	12277739080	16010	16010	16010	16010	0
14	20250217	184500	12277739080	16010	16010	16010	16010	0
15	20250217	184400	12277739080	16010	16010	16010	16010	0
16	20250217	184300	12277739080	16010	16010	16010	16010	0
17	20250217	184200	12277739080	16010	16010	16010	16010	0
18	20250217	184100	12277739080	16010	16010	16010	16010	0
19	20250217	184000	12277739080	16010	16010	16010	16010	0
20	20250217	183900	12277739080	16010	16010	16010	16010	0
21	20250217	183800	12277739080	16010	16010	16010	16010	0
22	20250217	183700	12277739080	16010	16010	16010	16010	0
23	20250217	183600	12277739080	16010	16010	16010	16010	0
24	20250217	183500	12277739080	16010	16010	16010	16010	0
25	20250217	183400	12277739080	16010	16010	16010	16010	0
26	20250217	183300	12277739080	16010	16010	16010	16010	0
27	20250217	183200	12277739080	16010	16010	16010	16010	0
28	20250217	183100	12277739080	16010	16010	16010	16010	0
29	20250217	183000	12277739080	16010	16010	16010	16010	0
30	20250217	182900	12277739080	16010	16010	16010	16010	0
31	20250217	182800	12277739080	16010	16010	16010	16010	0
32	20250217	182700	12277739080	16010	16010	16010	16010	13347
33	20250217	182600	12277739080	16010	16010	16010	16010	0
34	20250217	182500	12277739080	16010	16010	16010	16010	0
35	20250217	182400	12277739080	16010	16010	16010	16010	0
36	20250217	182300	12277739080	16010	16010	16010	16010	0
37	20250217	182200	12277739080	16010	16010	16010	16010	0
38	20250217	182100	12277739080	16010	16010	16010	16010	0
39	20250217	182000	12277739080	16010	16010	16010	16010	0
40	20250217	181900	12277739080	16010	16010	16010	16010	0
41	20250217	181800	12277739080	16010	16010	16010	16010	0
42	20250217	181700	12277739080	16010	16010	16010	16010	0
43	20250217	181600	12277739080	16010	16010	16010	16010	0
44	20250217	181500	12277739080	16010	16010	16010	16010	0
45	20250217	181400	12277739080	16010	16010	16010	16010	0
46	20250217	181300	12277739080	16010	16010	16010	16010	0
47	20250217	181200	12277739080	16010	16010	16010	16010	0
48	20250217	181100	12277739080	16010	16010	16010	16010	0
49	20250217	181000	12277739080	16010	16010	16010	16010	0
50	20250217	180900	12277739080	16010	16010	16010	16010	0
51	20250217	180800	12277739080	16010	16010	16010	16010	0
52	20250217	180700	12277739080	16010	16010	16010	16010	0
53	20250217	180600	12277739080	16010	16010	16010	16010	0
54	20250217	180500	12277739080	16010	16010	16010	16010	0
55	20250217	180400	12277739080	16010	16010	16010	16010	0
56	20250217	180300	12277739080	16010	16010	16010	16010	0
57	20250217	180200	12277739080	16010	16010	16010	16010	0
58	20250217	180100	12277739080	16010	16010	16010	16010	0
59	20250217	180000	12277739080	16010	16010	16010	16010	0
60	20250217	175900	12277739080	16010	16010	16010	16010	0
61	20250217	175800	12277739080	16010	16010	16010	16010	0
62	20250217	175700	12277739080	16010	16010	16010	16010	13347
63	20250217	175600	12277739080	16010	16010	16010	16010	0
64	20250217	175500	12277739080	16010	16010	16010	16010	0
65	20250217	175400	12277739080	16010	16010	16010	16010	0
66	20250217	175300	12277739080	16010	16010	16010	16010	0
67	20250217	175200	12277739080	16010	16010	16010	16010	0
68	20250217	175100	12277739080	16010	16010	16010	16010	0
69	20250217	175000	12277739080	16010	16010	16010	16010	0
70	20250217	174900	12277739080	16010	16010	16010	16010	0
71	20250217	174800	12277739080	16010	16010	16010	16010	0
72	20250217	174700	12277739080	16010	16010	16010	16010	0
73	20250217	174600	12277739080	16010	16010	16010	16010	0
74	20250217	174500	12277739080	16010	16010	16010	16010	0
75	20250217	174400	12277739080	16010	16010	16010	16010	0
76	20250217	174300	12277739080	16010	16010	16010	16010	0
77	20250217	174200	12277739080	16010	16010	16010	16010	0
78	20250217	174100	12277739080	16010	16010	16010	16010	0
79	20250217	174000	12277739080	16010	16010	16010	16010	0
80	20250217	173900	12277739080	16010	16010	16010	16010	0
81	20250217	173800	12277739080	16010	16010	16010	16010	0
82	20250217	173700	12277739080	16010	16010	16010	16010	0
83	20250217	173600	12277739080	16010	16010	16010	16010	0
84	20250217	173500	12277739080	16010	16010	16010	16010	0
85	20250217	173400	12277739080	16010	16010	16010	16010	0
86	20250217	173300	12277739080	16010	16010	16010	16010	0
87	20250217	173200	12277739080	16010	16010	16010	16010	0
88	20250217	173100	12277739080	16010	16010	16010	16010	0
89	20250217	173000	12277739080	16010	16010	16010	16010	0
90	20250217	172900	12277739080	16010	16010	16010	16010	0
91	20250217	172800	12277739080	16010	16010	16010	16010	0
92	20250217	172700	12277739080	16010	16010	16010	16010	13347
93	20250217	172600	12277739080	16010	16010	16010	16010	0
94	20250217	172500	12277739080	16010	16010	16010	16010	0
95	20250217	172400	12277739080	16010	16010	16010	16010	0
96	20250217	172300	12277739080	16010	16010	16010	16010	0
97	20250217	172200	12277739080	16010	16010	16010	16010	0
98	20250217	172100	12277739080	16010	16010	16010	16010	0
99	20250217	172000	12277739080	16010	16010	16010	16010	0
100	20250217	171900	12277739080	16010	16010	16010	16010	0
101	20250217	171800	12277739080	16010	16010	16010	16010	0
102	20250217	171700	12277739080	16010	16010	16010	16010	0
103	20250217	171600	12277739080	16010	16010	16010	16010	0
104	20250217	171500	12277739080	16010	16010	16010	16010	0
105	20250217	171400	12277739080	16010	16010	16010	16010	0
106	20250217	171300	12277739080	16010	16010	16010	16010	0
107	20250217	171200	12277739080	16010	16010	16010	16010	0
108	20250217	171100	12277739080	16010	16010	16010	16010	0
109	20250217	171000	12277739080	16010	16010	16010	16010	0
110	20250217	170900	12277739080	16010	16010	16010	16010	0
111	20250217	170800	12277739080	16010	16010	16010	16010	0
112	20250217	170700	12277739080	16010	16010	16010	16010	0
113	20250217	170600	12277739080	16010	16010	16010	16010	0
114	20250217	170500	12277739080	16010	16010	16010	16010	0
115	20250217	170400	12277739080	16010	16010	16010	16010	0
116	20250217	170300	12277739080	16010	16010	16010	16010	0
117	20250217	170200	12277739080	16010	16010	16010	16010	0
118	20250217	170100	12277739080	16010	16010	16010	16010	0
119	20250217	170000	12277739080	16010	16010	16010	16010	0
120	20250217	165900	12277739080	16010	16010	16010	16010	0
121	20250217	165800	12277739080	16010	16010	16010	16010	0
122	20250217	165700	12277739080	16010	16010	16010	16010	13347
123	20250217	165600	12277739080	16010	16010	16010	16010	0
124	20250217	165500	12277739080	16010	16010	16010	16010	0
125	20250217	165400	12277739080	16010	16010	16010	16010	0
126	20250217	165300	12277739080	16010	16010	16010	16010	0
127	20250217	165200	12277739080	16010	16010	16010	16010	0
128	20250217	165100	12277739080	16010	16010	16010	16010	0
129	20250217	165000	12277739080	16010	16010	16010	16010	0
130	20250217	164900	12277739080	16010	16010	16010	16010	0
131	20250217	164800	12277739080	16010	16010	16010	16010	0
132	20250217	164700	12277739080	16010	16010	16010	16010	0
133	20250217	164600	12277739080	16010	16010	16010	16010	0
134	20250217	164500	12277739080	16010	16010	16010	16010	0
135	20250217	164400	12277739080	16010	16010	16010	16010	0
136	20250217	164300	12277739080	16010	16010	16010	16010	0
137	20250217	164200	12277739080	16010	16010	16010	16010	0
138	20250217	164100	12277739080	16010	16010	16010	16010	0
139	20250217	164000	12277739080	16010	16010	16010	16010	0
140	20250217	163900	12277739080	16010	16010	16010	16010	0
141	20250217	163800	12277739080	16010	16010	16010	16010	0
142	20250217	163700	12277739080	16010	16010	16010	16010	0
143	20250217	163600	12277739080	16010	16010	16010	16010	0
144	20250217	163500	12277739080	16010	16010	16010	16010	0
145	20250217	163400	12277739080	16010	16010	16010	16010	0
146	20250217	163300	12277739080	16010	16010	16010	16010	0
147	20250217	163200	12277739080	16010	16010	16010	16010	0
148	20250217	163100	12277739080	16010	16010	16010	16010	0
149	20250217	163000	12277739080	16010	16010	16010	16010	0
150	20250217	162900	12277739080	16010	16010	16010	16010	0
151	20250217	162800	12277739080	16010	16010	16010	16010	0
152	20250217	162700	12277739080	16010	16010	16010	16010	13347
153	20250217	162600	12277739080	16010	16010	16010	16010	0
154	20250217	162500	12277739080	16010	16010	16010	16010	0
155	20250217	162400	12277739080	16010	16010	16010	16010	0
156	20250217	162300	12277739080	16010	16010	16010	16010	0
157	20250217	162200	12277739080	16010	16010	16010	16010	0
158	20250217	162100	12277739080	16010	16010	16010	16010	0
159	20250217	162000	12277739080	16010	16010	16010	16010	0
160	20250217	161900	12277739080	16010	16010	16010	16010	0
161	20250217	161800	12277739080	16010	16010	16010	16010	0
162	20250217	161700	12277739080	16010	16010	16010	16010	0
163	20250217	161600	12277739080	16010	16010	16010	16010	0
164	20250217	161500	12277739080	16010	16010	16010	16010	0
165	20250217	161400	12277739080	16010	16010	16010	16010	0
166	20250217	161300	12277739080	16010	16010	16010	16010	0
167	20250217	161200	12277739080	16010	16010	16010	16010	0
168	20250217	161100	12277739080	16010	16010	16010	16010	0
169	20250217	161000	12277739080	16010	16010	16010	16010	0
170	20250217	160900	12277739080	16010	16010	16010	16010	0
171	20250217	160800	12277739080	16010	16010	16010	16010	0
172	20250217	160700	12277739080	16010	16010	16010	16010	0
173	20250217	160600	12277739080	16010	16010	16010	16010	0
174	20250217	160500	12277739080	16010	16010	16010	16010	0
175	20250217	160400	12277739080	16010	16010	16010	16010	0
176	20250217	160300	12277739080	16010	16010	16010	16010	0
177	20250217	160200	12277739080	16010	16010	16010	16010	0
178	20250217	160100	12277739080	16010	16010	16010	16010	0
179	20250217	160000	12277739080	16010	16010	16010	16010	0
180	20250217	155900	12277739080	16010	16010	16010	16010	0
181	20250217	155800	12277739080	16010	16010	16010	16010	0
182	20250217	155700	12277739080	16010	16010	16010	16010	13347
183	20250217	155600	12277739080	16010	16010	16010	16010	0
184	20250217	155500	12277739080	16010	16010	16010	16010	0
185	20250217	155400	12277739080	16010	16010	16010	16010	0
186	20250217	155300	12277739080	16010	16010	16010	16010	0
187	20250217	155200	12277739080	16010	16010	16010	16010	0
188	20250217	155100	12277739080	16010	16010	16010	16010	0
189	20250217	155000	12277739080	16010	16010	16010	16010	0
190	20250217	154900	12277739080	16010	16010	16010	16010	0
191	20250217	154800	12277739080	16010	16010	16010	16010	0
192	20250217	154700	12277739080	16010	16010	16010	16010	0
193	20250217	154600	12277739080	16010	16010	16010	16010	0
194	20250217	154500	12277739080	16010	16010	16010	16010	0
195	20250217	154400	12277739080	16010	16010	16010	16010	0
196	20250217	154300	12277739080	16010	16010	16010	16010	0
197	20250217	154200	12277739080	16010	16010	16010	16010	0
198	20250217	154100	12277739080	16010	16010	16010	16010	0
199	20250217	154000	12277739080	16010	16010	16010	16010	0
200	20250217	153900	12277739080	16010	16010	16010	16010	0
201	20250217	153800	12277739080	16010	16010	16010	16010	0
202	20250217	153700	12277739080	16010	16010	16010	16010	0
203	20250217	153600	12277739080	16010	16010	16010	16010	0
204	20250217	153500	12277739080	16010	16010	16010	16010	0
205	20250217	153400	12277739080	16010	16010	16010	16010	0
206	20250217	153300	12277739080	16010	16010	16010	16010	0
207	20250217	153200	12277739080	16010	16010	16010	16010	0
208	20250217	153100	12277739080	16010	16010	16010	16010	0
209	20250217	153000	12277739080	16010	16010	16010	16010	13347
210	20250217	152900	12064053610	15970	15970	15970	15970	0
211	20250217	152800	12064053610	15970	15970	15970	15970	0
212	20250217	152700	12064053610	15970	15970	15970	15970	0
213	20250217	152600	12064053610	15970	15970	15970	15970	0
214	20250217	152500	12064053610	15970	15970	15970	15970	0
215	20250217	152400	12064053610	15970	15970	15970	15970	0
216	20250217	152300	12064053610	15970	15970	15970	15970	0
217	20250217	152200	12064053610	15970	15970	15970	15970	0
218	20250217	152100	12064053610	15970	15970	15970	15970	0
219	20250217	152000	12064053610	15970	15970	15970	15970	0
220	20250217	151900	12064053610	15970	15930	15980	15930	6665
221	20250217	151800	11957657930	15930	15940	15950	15930	1784
222	20250217	151700	11929231200	15950	15940	15950	15930	951
223	20250217	151600	11914077690	15940	15940	15960	15940	2174
224	20250217	151500	11879404430	15940	15930	15950	15930	589
225	20250217	151400	11870012760	15930	15900	15940	15890	2605
226	20250217	151300	11828549360	15890	15880	15900	15880	1073
227	20250217	151200	11811508160	15880	15900	15900	15870	1706
228	20250217	151100	11784412340	15900	15870	15900	15870	1090
229	20250217	151000	11767107880	15870	15870	15870	15850	1055
230	20250217	150900	11750378250	15870	15870	15870	15850	366
231	20250217	150800	11744574470	15870	15850	15870	15840	860
232	20250217	150700	11730936510	15850	15850	15860	15840	1068
233	20250217	150600	11714006110	15850	15840	15850	15840	452
234	20250217	150500	11706843080	15840	15830	15850	15830	1347
235	20250217	150400	11685516420	15830	15840	15850	15830	320
236	20250217	150300	11680447660	15840	15860	15860	15840	657
237	20250217	150200	11670030420	15860	15860	15860	15850	147
238	20250217	150100	11667699110	15830	15840	15860	15830	941
239	20250217	150000	11652792880	15840	15860	15860	15840	635
240	20250217	145900	11642732150	15860	15850	15860	15850	229
241	20250217	145800	11639100350	15840	15860	15860	15840	428
242	20250217	145700	11632317110	15840	15830	15860	15830	603
243	20250217	145600	11622767650	15840	15850	15860	15830	1473
244	20250217	145500	11599434390	15850	15860	15860	15850	32
245	20250217	145400	11598926890	15860	15830	15860	15830	489
246	20250217	145300	11591176950	15830	15830	15840	15830	165
247	20250217	145200	11588564880	15830	15830	15840	15830	31
248	20250217	145100	11588074050	15830	15830	15840	15830	810
249	20250217	145000	11575250510	15830	15830	15840	15830	243
250	20250217	144900	11571403390	15830	15840	15840	15830	156
251	20250217	144800	11568933390	15830	15840	15840	15830	3
252	20250217	144700	11568885890	15830	15860	15860	15830	813
253	20250217	144600	11555999250	15870	15860	15870	15850	915
254	20250217	144500	11541485100	15850	15860	15860	15850	707
255	20250217	144400	11530272630	15830	15850	15870	15830	2425
256	20250217	144300	11491855240	15850	15860	15870	15850	329
257	20250217	144200	11486637540	15850	15850	15850	15850	167
258	20250217	144100	11483990590	15850	15850	15860	15840	307
259	20250217	144000	11479123670	15850	15850	15860	15840	180
260	20250217	143900	11476271360	15850	15850	15860	15850	307
261	20250217	143800	11471404990	15850	15850	15850	15850	220
262	20250217	143700	11467917990	15860	15860	15860	15830	89
263	20250217	143600	11466506530	15830	15840	15860	15830	1019
264	20250217	143500	11450371480	15830	15830	15860	15830	204
265	20250217	143400	11447140610	15830	15840	15860	15830	406
266	20250217	143300	11440713300	15830	15820	15860	15820	60
267	20250217	143200	11439762700	15820	15860	15860	15820	1476
268	20250217	143100	11416398400	15830	15850	15860	15830	1170
269	20250217	143000	11397864770	15850	15850	15860	15850	457
270	20250217	142900	11390619760	15860	15900	15900	15860	788
271	20250217	142800	11378111730	15900	15950	15960	15900	2694
272	20250217	142700	11335178210	15950	15960	15960	15950	736
273	20250217	142600	11323433300	15970	15980	15980	15960	845
274	20250217	142500	11309942900	15980	15960	15980	15960	671
275	20250217	142400	11299220950	15960	15970	15980	15960	3139
276	20250217	142300	11249098990	15960	15950	15980	15950	877
277	20250217	142200	11235106280	15950	15970	15980	15950	308
278	20250217	142100	11230189720	15960	15950	15960	15950	226
279	20250217	142000	11226583830	15970	15990	15990	15940	2595
280	20250217	141900	11185131160	15980	15980	15990	15960	2815
281	20250217	141800	11140148200	15980	15970	15980	15950	2323
282	20250217	141700	11103030330	15960	15960	15960	15930	1082
283	20250217	141600	11085762280	15960	15910	15970	15910	4900
284	20250217	141500	11007668610	15920	15900	15920	15890	961
285	20250217	141400	10992374000	15910	15910	15910	15910	195
286	20250217	141300	10989271550	15900	15900	15910	15900	732
287	20250217	141200	10977632740	15900	15890	15900	15880	304
288	20250217	141100	10972802280	15900	15880	15900	15880	1147
289	20250217	141000	10954579240	15880	15870	15880	15870	273
290	20250217	140900	10950246690	15860	15850	15860	15850	267
291	20250217	140800	10946014080	15860	15860	15860	15860	97
292	20250217	140700	10944475660	15860	15850	15860	15830	418
293	20250217	140600	10937857540	15850	15850	15850	15850	465
294	20250217	140500	10930487290	15830	15820	15830	15820	4
295	20250217	140400	10930424000	15820	15820	15820	15820	555
296	20250217	140300	10921643900	15810	15810	15810	15810	69
297	20250217	140200	10920553010	15810	15820	15830	15810	257
298	20250217	140100	10916485280	15820	15850	15860	15820	605
299	20250217	140000	10906904830	15850	15860	15870	15850	214
300	20250217	135900	10903512120	15860	15860	15860	15860	68
301	20250217	135800	10902433640	15860	15850	15860	15840	151
302	20250217	135700	10900038810	15870	15870	15870	15870	134
303	20250217	135600	10897912230	15870	15870	15870	15850	303
304	20250217	135500	10893105620	15870	15860	15870	15860	749
305	20250217	135400	10881223990	15870	15880	15890	15860	598
306	20250217	135300	10871731360	15880	15860	15890	15860	390
307	20250217	135200	10865542810	15820	15860	15860	15820	175
308	20250217	135100	10862771310	15860	15830	15870	15830	1236
309	20250217	135000	10843166380	15860	15810	15860	15810	324
310	20250217	134900	10838033160	15810	15850	15850	15810	354
311	20250217	134800	10832428850	15870	15870	15870	15870	28
312	20250217	134700	10831984490	15870	15850	15890	15850	430
313	20250217	134600	10825158190	15850	15850	15850	15850	109
314	20250217	134500	10823430540	15810	15810	15810	15810	1
315	20250217	134400	10823414730	15810	15860	15870	15810	223
316	20250217	134300	10819883990	15860	15770	15860	15770	645
317	20250217	134200	10809692430	15770	15820	15820	15770	167
318	20250217	134100	10807055250	15820	15830	15830	15820	33
319	20250217	134000	10806532890	15820	15770	15820	15770	176
320	20250217	133900	10803757170	15770	15830	15830	15760	1208
321	20250217	133800	10784689040	15800	15820	15830	15800	448
322	20250217	133700	10777603810	15820	15840	15840	15820	592
323	20250217	133600	10768232540	15840	15870	15870	15840	483
324	20250217	133500	10760576780	15870	15890	15900	15870	508
325	20250217	133400	10752514520	15890	15880	15890	15880	24
326	20250217	133300	10752133390	15900	15910	15910	15880	542
327	20250217	133200	10743520790	15900	15890	15910	15890	310
328	20250217	133100	10738591800	15890	15900	15910	15890	2061
329	20250217	133000	10705827350	15900	15900	15900	15890	250
330	20250217	132900	10701852450	15910	15910	15920	15890	790
331	20250217	132800	10689282000	15910	15920	15940	15900	1117
332	20250217	132700	10671511620	15940	15890	15940	15890	1390
333	20250217	132600	10649376960	15920	15900	15920	15900	1253
334	20250217	132500	10629450010	15900	15880	15900	15880	414
335	20250217	132400	10622873670	15880	15870	15880	15870	31
336	20250217	132300	10622381670	15870	15850	15870	15830	147
337	20250217	132200	10620050980	15860	15860	15860	15830	345
338	20250217	132100	10614586660	15860	15840	15860	15830	92
339	20250217	132000	10613128690	15870	15880	15890	15870	268
340	20250217	131900	10608873250	15890	15870	15890	15870	316
341	20250217	131800	10603855480	15880	15860	15890	15860	251
342	20250217	131700	10599871200	15870	15850	15870	15810	795
343	20250217	131600	10587288640	15880	15880	15880	15850	36
344	20250217	131500	10586717780	15880	15870	15880	15850	134
345	20250217	131400	10584591270	15870	15850	15880	15850	221
346	20250217	131300	10581081930	15880	15840	15880	15840	619
347	20250217	131200	10571263660	15840	15820	15840	15820	280
348	20250217	131100	10566829000	15810	15800	15810	15800	48
349	20250217	131000	10566070470	15800	15810	15830	15800	43
350	20250217	130900	10565390420	15790	15790	15790	15790	514
351	20250217	130800	10557274360	15800	15820	15830	15800	565
352	20250217	130700	10548338230	15830	15800	15830	15800	105
353	20250217	130600	10546679080	15840	15800	15840	15800	125
354	20250217	130500	10544700280	15800	15840	15850	15800	333
355	20250217	130400	10539426760	15860	15860	15860	15860	5
356	20250217	130300	10539347460	15860	15850	15860	15840	735
357	20250217	130200	10527696760	15850	15850	15860	15850	1201
358	20250217	130100	10508659870	15850	15780	15850	15780	6697
359	20250217	130000	10402792010	15780	15770	15780	15760	104
360	20250217	125900	10401152760	15770	15760	15770	15760	73
361	20250217	125800	10400002180	15760	15770	15780	15750	1292
362	20250217	125700	10379634520	15770	15760	15780	15760	108
363	20250217	125600	10377931410	15770	15770	15770	15770	5
364	20250217	125500	10377852560	15780	15780	15780	15750	604
365	20250217	125400	10368328830	15760	15760	15780	15760	215
366	20250217	125300	10364938350	15780	15780	15780	15750	1842
367	20250217	125200	10335906080	15790	15780	15790	15780	88
368	20250217	125100	10334517230	15780	15770	15780	15770	150
369	20250217	125000	10332150440	15770	15760	15770	15760	125
370	20250217	124900	10330179210	15770	15760	15780	15760	66
371	20250217	124800	10329139010	15780	15780	15780	15770	4
372	20250217	124700	10329075900	15770	15760	15780	15760	242
373	20250217	124600	10325258700	15780	15760	15780	15750	555
374	20250217	124500	10316511980	15760	15780	15780	15760	172
375	20250217	124400	10313798260	15780	15760	15780	15760	155
376	20250217	124300	10311354320	15750	15750	15750	15750	0
377	20250217	124200	10311354320	15750	15780	15780	15750	223
378	20250217	124100	10307842040	15790	15790	15790	15790	63
379	20250217	124000	10306847270	15750	15750	15810	15750	764
380	20250217	123900	10294813760	15750	15750	15750	15750	440
381	20250217	123800	10287883760	15750	15750	15790	15750	251
382	20250217	123700	10283925300	15770	15770	15780	15750	585
383	20250217	123600	10274702480	15770	15820	15820	15770	212
384	20250217	123500	10271355220	15770	15780	15820	15760	592
385	20250217	123400	10261999180	15770	15760	15770	15750	362
386	20250217	123300	10256290920	15750	15730	15750	15730	1044
387	20250217	123200	10239851540	15730	15740	15750	15730	1278
388	20250217	123100	10219735420	15740	15750	15750	15740	500
389	20250217	123000	10211861970	15750	15770	15770	15750	331
390	20250217	122900	10206647220	15770	15780	15780	15770	283
391	20250217	122800	10202184300	15780	15770	15780	15770	47
392	20250217	122700	10201443100	15770	15810	15830	15770	251
393	20250217	122600	10197474800	15740	15820	15830	15740	1980
394	20250217	122500	10166212640	15820	15790	15820	15790	329
395	20250217	122400	10161014500	15790	15780	15790	15780	368
396	20250217	122300	10155206890	15790	15770	15790	15770	123
397	20250217	122200	10153266430	15790	15780	15800	15760	332
398	20250217	122100	10148033120	15760	15750	15770	15750	1360
399	20250217	122000	10126603580	15750	15760	15770	15750	700
400	20250217	121900	10115572050	15760	15800	15800	15760	74
401	20250217	121800	10114405000	15800	15800	15800	15760	34
402	20250217	121700	10113868060	15800	15760	15800	15750	371
403	20250217	121600	10108015160	15760	15770	15770	15760	73
404	20250217	121500	10106864030	15790	15790	15790	15750	371
405	20250217	121400	10101006020	15790	15750	15790	15730	205
406	20250217	121300	10097780700	15760	15750	15770	15750	390
407	20250217	121200	10091634240	15740	15740	15740	15730	232
408	20250217	121100	10087984380	15730	15740	15740	15730	728
409	20250217	121000	10076531280	15750	15780	15780	15730	4199
410	20250217	120900	10010375810	15780	15790	15790	15780	55
411	20250217	120800	10009507860	15780	15790	15790	15780	62
412	20250217	120700	10008529480	15800	15770	15800	15760	453
413	20250217	120600	10001389700	15760	15820	15820	15760	8362
414	20250217	120500	9869312120	15850	15830	15850	15810	2211
415	20250217	120400	9834328360	15830	15840	15870	15830	1598
416	20250217	120300	9809020780	15840	15850	15880	15840	879
417	20250217	120200	9795082480	15850	15870	15880	15850	533
418	20250217	120100	9786629720	15870	15890	15890	15870	1101
419	20250217	120000	9769144650	15890	15890	15910	15890	2306
420	20250217	115900	9732480500	15890	15890	15900	15890	125
421	20250217	115800	9730493950	15890	15870	15890	15870	91
422	20250217	115700	9729048700	15870	15880	15900	15870	316
423	20250217	115600	9724030560	15900	15880	15900	15880	446
424	20250217	115500	9716941260	15900	15870	15900	15870	459
425	20250217	115400	9709646110	15870	15920	15920	15870	996
426	20250217	115300	9693818950	15900	15880	15920	15860	721
427	20250217	115200	9682355390	15860	15900	15900	15860	1563
428	20250217	115100	9657527280	15910	15860	15910	15860	1340
429	20250217	115000	9636239470	15860	15900	15900	15860	302
430	20250217	114900	9631442750	15900	15900	15900	15880	99
431	20250217	114800	9629869050	15890	15910	15910	15890	1239
432	20250217	114700	9610172920	15930	15920	15930	15920	935
433	20250217	114600	9595278400	15930	15920	15930	15890	283
434	20250217	114500	9590780770	15920	15890	15930	15890	497
435	20250217	114400	9582878370	15890	15870	15920	15870	211
436	20250217	114300	9579524390	15870	15830	15870	15830	727
437	20250217	114200	9568014330	15830	15860	15860	15830	2262
438	20250217	114100	9532155670	15850	15870	15870	15850	2840
439	20250217	114000	9487117080	15870	15870	15900	15870	893
440	20250217	113900	9472935510	15870	15920	15920	15870	1650
441	20250217	113800	9446691340	15920	15950	15950	15920	540
442	20250217	113700	9438089720	15950	15920	15950	15920	732
443	20250217	113600	9426418250	15950	15910	15950	15910	164
444	20250217	113500	9423808170	15920	15920	15950	15900	296
445	20250217	113400	9419097820	15920	15960	15960	15920	1067
446	20250217	113300	9402095040	15940	15940	15960	15940	846
447	20250217	113200	9388603030	15940	15940	15950	15940	546
448	20250217	113100	9379899610	15950	15930	15950	15930	613
449	20250217	113000	9370130440	15930	15890	15940	15890	341
450	20250217	112900	9364705580	15930	15900	15930	15880	1099
451	20250217	112800	9347217210	15870	15880	15900	15870	515
452	20250217	112700	9339041680	15880	15890	15900	15870	1146
453	20250217	112600	9320843180	15880	15910	15910	15880	312
454	20250217	112500	9315888490	15880	15890	15900	15880	231
455	20250217	112400	9312217920	15880	15920	15920	15880	437
456	20250217	112300	9305264490	15920	15890	15930	15880	183
457	20250217	112200	9302354160	15890	15900	15900	15880	431
458	20250217	112100	9295506560	15880	15900	15970	15880	1654
459	20250217	112000	9269201740	15890	15880	15900	15880	163
460	20250217	111900	9266612890	15880	15920	15930	15880	3125
461	20250217	111800	9216923350	15910	15920	15930	15910	966
462	20250217	111700	9201543720	15930	15950	15950	15920	282
463	20250217	111600	9197049800	15950	15970	15970	15950	293
464	20250217	111500	9192373390	15970	15980	15980	15970	323
465	20250217	111400	9187214810	15990	15990	16000	15980	811
466	20250217	111300	9174241740	16000	16020	16020	16000	1309
467	20250217	111200	9153296570	16000	15980	16020	15980	3322
468	20250217	111100	9100145580	15980	15920	15980	15920	263
469	20250217	111000	9095954420	15930	15910	15950	15910	261
470	20250217	110900	9091801190	15960	15970	15970	15900	650
471	20250217	110800	9081456500	15990	16000	16010	15960	2349
472	20250217	110700	9043879780	16000	15960	16000	15960	644
473	20250217	110600	9033591100	15920	15980	16000	15920	2335
474	20250217	110500	8996320690	15980	15980	16000	15980	1095
475	20250217	110400	8978807280	15990	15980	15990	15970	901
476	20250217	110300	8964408390	15980	15960	15980	15960	1032
477	20250217	110200	8947934900	15960	15930	15960	15930	1309
478	20250217	110100	8927066830	15930	15940	15940	15920	1016
479	20250217	110000	8910886310	15940	15950	15950	15920	1481
480	20250217	105900	8887275440	15950	15970	16000	15950	1835
481	20250217	105800	8857996010	16000	15960	16000	15950	627
482	20250217	105700	8847987460	16010	15990	16010	15970	2143
483	20250217	105600	8813736850	15990	15950	16010	15950	341
484	20250217	105500	8808291180	16010	15990	16010	15970	812
485	20250217	105400	8795300140	15990	15940	16000	15940	2414
486	20250217	105300	8756733700	15940	15930	15940	15930	348
487	20250217	105200	8751189640	15940	15970	15970	15940	636
488	20250217	105100	8741044310	15970	15910	15970	15910	1260
489	20250217	105000	8720937410	15910	15880	15910	15850	700
490	20250217	104900	8709816580	15880	15870	15880	15840	1208
491	20250217	104800	8690653570	15870	15830	15870	15820	1300
492	20250217	104700	8670059950	15820	15820	15830	15820	898
493	20250217	104600	8655853460	15820	15880	15880	15820	187
494	20250217	104500	8652892830	15880	15820	15880	15810	420
495	20250217	104400	8646236630	15820	15810	15820	15800	437
496	20250217	104300	8639325470	15820	15820	15830	15810	2384
497	20250217	104200	8601611380	15820	15880	15880	15820	3284
498	20250217	104100	8549571000	15880	15890	15910	15870	107
499	20250217	104000	8547871390	15880	15910	15940	15870	644
500	20250217	103900	8537622040	15910	15870	15910	15860	269
501	20250217	103800	8533349070	15870	15870	15900	15860	347
502	20250217	103700	8527840190	15890	15860	15890	15840	2613
503	20250217	103600	8486412370	15860	15860	15900	15850	1230
504	20250217	103500	8466882200	15880	15860	15880	15850	936
505	20250217	103400	8452037970	15850	15880	15890	15850	445
506	20250217	103300	8444978030	15890	15830	15890	15830	420
507	20250217	103200	8438320280	15830	15940	15940	15830	7275
508	20250217	103100	8322851420	15940	15940	15940	15910	640
509	20250217	103000	8312654560	15940	15900	15960	15890	2579
510	20250217	102900	8271658600	15900	15880	15900	15880	487
511	20250217	102800	8263919760	15880	15930	15940	15880	4543
512	20250217	102700	8191681680	15970	15990	16000	15920	4125
513	20250217	102600	8125807570	16010	15960	16010	15960	1780
514	20250217	102500	8097342860	15960	16000	16000	15940	3480
515	20250217	102400	8041749250	15990	15970	16040	15970	2385
516	20250217	102300	8003597980	16020	16120	16160	15970	20142
517	20250217	102200	7679279310	16130	16020	16130	16010	25601
518	20250217	102100	7267687840	16030	16020	16050	16010	8828
519	20250217	102000	7126124830	16020	15960	16020	15960	4110
520	20250217	101900	7060398380	15960	15970	16060	15940	26112
521	20250217	101800	6642342640	15960	15940	15970	15930	3688
522	20250217	101700	6583523110	15920	15940	15940	15880	4153
523	20250217	101600	6517411360	15940	15910	15940	15900	879
524	20250217	101500	6503420200	15910	15860	15910	15860	3797
525	20250217	101400	6443055660	15860	15840	15880	15840	4072
526	20250217	101300	6378486430	15830	15790	15840	15750	1779
527	20250217	101200	6350375420	15750	15780	15800	15750	1017
528	20250217	101100	6334345990	15780	15730	15800	15720	1207
529	20250217	101000	6315328530	15750	15810	15850	15730	4905
530	20250217	100900	6237857810	15810	15830	15850	15810	687
531	20250217	100800	6226984420	15830	15850	15850	15800	296
532	20250217	100700	6222302680	15860	15830	15860	15830	1327
533	20250217	100600	6201280120	15780	15830	15840	15780	2547
534	20250217	100500	6161040510	15850	15820	15860	15820	1447
535	20250217	100400	6138105830	15820	15850	15850	15780	999
536	20250217	100300	6122304500	15850	15850	15880	15840	1987
537	20250217	100200	6090793210	15850	15770	15860	15750	4292
538	20250217	100100	6023019910	15770	15740	15770	15740	905
539	20250217	100000	6008763960	15710	15700	15740	15700	641
540	20250217	095900	5998695330	15740	15700	15740	15690	1000
541	20250217	095800	5982996200	15730	15690	15730	15690	1707
542	20250217	095700	5956170720	15680	15680	15700	15680	90
543	20250217	095600	5954758240	15710	15700	15720	15680	2017
544	20250217	095500	5923091800	15710	15740	15750	15710	1196
545	20250217	095400	5904282080	15750	15680	15750	15680	4113
546	20250217	095300	5839711400	15680	15660	15680	15650	162
547	20250217	095200	5837174450	15660	15640	15660	15640	2012
548	20250217	095100	5805693620	15640	15610	15680	15610	2499
549	20250217	095000	5766624470	15610	15650	15680	15610	9725
550	20250217	094900	5614442650	15660	15700	15720	15640	6954
551	20250217	094800	5505449870	15700	15710	15730	15700	5928
552	20250217	094700	5412324220	15710	15750	15760	15710	3088
553	20250217	094600	5363754070	15750	15800	15810	15750	3371
554	20250217	094500	5310573690	15800	15820	15840	15800	7230
555	20250217	094400	5196285160	15820	15840	15860	15820	2373
556	20250217	094300	5158711970	15840	15900	15900	15840	4390
557	20250217	094200	5089056060	15880	15890	15930	15860	3761
558	20250217	094100	5029272730	15860	15800	15910	15800	4288
559	20250217	094000	4961405320	15800	15920	15920	15800	7550
560	20250217	093900	4841661290	15900	15910	15920	15870	5293
561	20250217	093800	4757548670	15920	15980	16000	15920	4537
562	20250217	093700	4685187030	15920	15980	16030	15880	8029
563	20250217	093600	4556893000	15980	15980	16020	15940	17407
564	20250217	093500	4278470850	15990	15870	15990	15850	12864
565	20250217	093400	4073591080	15870	15950	15950	15870	11800
566	20250217	093300	3885809360	15910	15920	15980	15910	7593
567	20250217	093200	3764773440	15920	15920	15980	15900	12733
568	20250217	093100	3561674720	15900	15970	15990	15890	21281
569	20250217	093000	3222176120	15960	15920	15970	15890	8402
570	20250217	092900	3088313180	15940	15760	15940	15750	9136
571	20250217	092800	2943367650	15740	15780	15790	15710	3020
572	20250217	092700	2895776880	15770	15710	15780	15690	4615
573	20250217	092600	2823200090	15700	15720	15720	15700	2262
574	20250217	092500	2787658580	15720	15710	15760	15710	2343
575	20250217	092400	2750822320	15710	15750	15770	15660	4510
576	20250217	092300	2679942590	15800	15710	15940	15700	13528
577	20250217	092200	2465832440	15710	15650	15760	15640	4235
578	20250217	092100	2399459000	15620	15620	15670	15620	6962
579	20250217	092000	2290530270	15620	15630	15680	15580	8782
580	20250217	091900	2153345940	15630	15620	15730	15610	6707
581	20250217	091800	2048456900	15610	15720	15790	15610	9447
582	20250217	091700	1899980290	15730	15860	15910	15720	15746
583	20250217	091600	1650831350	15830	15820	15920	15800	29393
584	20250217	091500	1184519970	15820	15770	15850	15750	16609
585	20250217	091400	922205800	15770	15610	15780	15600	11892
586	20250217	091300	735705150	15620	15620	15620	15580	4219
587	20250217	091200	669885580	15590	15540	15620	15540	5920
588	20250217	091100	577686190	15550	15550	15600	15520	1152
589	20250217	091000	559777120	15600	15630	15640	15600	2976
590	20250217	090900	513285460	15630	15500	15630	15490	2667
591	20250217	090800	471835440	15610	15590	15620	15460	4032
592	20250217	090700	408999790	15590	15460	15600	15460	1424
593	20250217	090600	386822760	15450	15540	15540	15450	2944
594	20250217	090500	341222710	15510	15650	15650	15510	3247
595	20250217	090400	290673400	15550	15460	15690	15460	4413
596	20250217	090300	221966090	15450	15390	15450	15370	4660
597	20250217	090200	150184580	15400	15330	15400	15320	3101
598	20250217	090100	102533530	15330	15360	15400	15330	4326
599	20250217	090000	36107230	15350	15380	15380	15350	2259