KissMeData/020000/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	190700	1009327240	15940	15940	15940	15940	690
3	20250217	190600	1009327240	15940	15940	15940	15940	0
4	20250217	190500	1009327240	15940	15940	15940	15940	0
5	20250217	190400	1009327240	15940	15940	15940	15940	0
6	20250217	190300	1009327240	15940	15940	15940	15940	0
7	20250217	190200	1009327240	15940	15940	15940	15940	0
8	20250217	190100	1009327240	15940	15940	15940	15940	0
9	20250217	190000	1009327240	15940	15940	15940	15940	0
10	20250217	185900	1009327240	15940	15940	15940	15940	0
11	20250217	185800	1009327240	15940	15940	15940	15940	0
12	20250217	185700	1009327240	15940	15940	15940	15940	0
13	20250217	185600	1009327240	15940	15940	15940	15940	0
14	20250217	185500	1009327240	15940	15940	15940	15940	0
15	20250217	185400	1009327240	15940	15940	15940	15940	0
16	20250217	185300	1009327240	15940	15940	15940	15940	0
17	20250217	185200	1009327240	15940	15940	15940	15940	0
18	20250217	185100	1009327240	15940	15940	15940	15940	0
19	20250217	185000	1009327240	15940	15940	15940	15940	0
20	20250217	184900	1009327240	15940	15940	15940	15940	0
21	20250217	184800	1009327240	15940	15940	15940	15940	0
22	20250217	184700	1009327240	15940	15940	15940	15940	0
23	20250217	184600	1009327240	15940	15940	15940	15940	0
24	20250217	184500	1009327240	15940	15940	15940	15940	0
25	20250217	184400	1009327240	15940	15940	15940	15940	0
26	20250217	184300	1009327240	15940	15940	15940	15940	0
27	20250217	184200	1009327240	15940	15940	15940	15940	0
28	20250217	184100	1009327240	15940	15940	15940	15940	0
29	20250217	184000	1009327240	15940	15940	15940	15940	0
30	20250217	183900	1009327240	15940	15940	15940	15940	0
31	20250217	183800	1009327240	15940	15940	15940	15940	0
32	20250217	183700	1009327240	15940	15940	15940	15940	690
33	20250217	183600	1009327240	15940	15940	15940	15940	0
34	20250217	183500	1009327240	15940	15940	15940	15940	0
35	20250217	183400	1009327240	15940	15940	15940	15940	0
36	20250217	183300	1009327240	15940	15940	15940	15940	0
37	20250217	183200	1009327240	15940	15940	15940	15940	0
38	20250217	183100	1009327240	15940	15940	15940	15940	0
39	20250217	183000	1009327240	15940	15940	15940	15940	0
40	20250217	182900	1009327240	15940	15940	15940	15940	0
41	20250217	182800	1009327240	15940	15940	15940	15940	0
42	20250217	182700	1009327240	15940	15940	15940	15940	0
43	20250217	182600	1009327240	15940	15940	15940	15940	0
44	20250217	182500	1009327240	15940	15940	15940	15940	0
45	20250217	182400	1009327240	15940	15940	15940	15940	0
46	20250217	182300	1009327240	15940	15940	15940	15940	0
47	20250217	182200	1009327240	15940	15940	15940	15940	0
48	20250217	182100	1009327240	15940	15940	15940	15940	0
49	20250217	182000	1009327240	15940	15940	15940	15940	0
50	20250217	181900	1009327240	15940	15940	15940	15940	0
51	20250217	181800	1009327240	15940	15940	15940	15940	0
52	20250217	181700	1009327240	15940	15940	15940	15940	0
53	20250217	181600	1009327240	15940	15940	15940	15940	0
54	20250217	181500	1009327240	15940	15940	15940	15940	0
55	20250217	181400	1009327240	15940	15940	15940	15940	0
56	20250217	181300	1009327240	15940	15940	15940	15940	0
57	20250217	181200	1009327240	15940	15940	15940	15940	0
58	20250217	181100	1009327240	15940	15940	15940	15940	0
59	20250217	181000	1009327240	15940	15940	15940	15940	0
60	20250217	180900	1009327240	15940	15940	15940	15940	0
61	20250217	180800	1009327240	15940	15940	15940	15940	0
62	20250217	180700	1009327240	15940	15940	15940	15940	690
63	20250217	180600	1009327240	15940	15940	15940	15940	0
64	20250217	180500	1009327240	15940	15940	15940	15940	0
65	20250217	180400	1009327240	15940	15940	15940	15940	0
66	20250217	180300	1009327240	15940	15940	15940	15940	0
67	20250217	180200	1009327240	15940	15940	15940	15940	0
68	20250217	180100	1009327240	15940	15940	15940	15940	0
69	20250217	180000	1009327240	15940	15940	15940	15940	0
70	20250217	175900	1009327240	15940	15940	15940	15940	0
71	20250217	175800	1009327240	15940	15940	15940	15940	0
72	20250217	175700	1009327240	15940	15940	15940	15940	0
73	20250217	175600	1009327240	15940	15940	15940	15940	0
74	20250217	175500	1009327240	15940	15940	15940	15940	0
75	20250217	175400	1009327240	15940	15940	15940	15940	0
76	20250217	175300	1009327240	15940	15940	15940	15940	0
77	20250217	175200	1009327240	15940	15940	15940	15940	0
78	20250217	175100	1009327240	15940	15940	15940	15940	0
79	20250217	175000	1009327240	15940	15940	15940	15940	0
80	20250217	174900	1009327240	15940	15940	15940	15940	0
81	20250217	174800	1009327240	15940	15940	15940	15940	0
82	20250217	174700	1009327240	15940	15940	15940	15940	0
83	20250217	174600	1009327240	15940	15940	15940	15940	0
84	20250217	174500	1009327240	15940	15940	15940	15940	0
85	20250217	174400	1009327240	15940	15940	15940	15940	0
86	20250217	174300	1009327240	15940	15940	15940	15940	0
87	20250217	174200	1009327240	15940	15940	15940	15940	0
88	20250217	174100	1009327240	15940	15940	15940	15940	0
89	20250217	174000	1009327240	15940	15940	15940	15940	0
90	20250217	173900	1009327240	15940	15940	15940	15940	0
91	20250217	173800	1009327240	15940	15940	15940	15940	0
92	20250217	173700	1009327240	15940	15940	15940	15940	690
93	20250217	173600	1009327240	15940	15940	15940	15940	0
94	20250217	173500	1009327240	15940	15940	15940	15940	0
95	20250217	173400	1009327240	15940	15940	15940	15940	0
96	20250217	173300	1009327240	15940	15940	15940	15940	0
97	20250217	173200	1009327240	15940	15940	15940	15940	0
98	20250217	173100	1009327240	15940	15940	15940	15940	0
99	20250217	173000	1009327240	15940	15940	15940	15940	0
100	20250217	172900	1009327240	15940	15940	15940	15940	0
101	20250217	172800	1009327240	15940	15940	15940	15940	0
102	20250217	172700	1009327240	15940	15940	15940	15940	0
103	20250217	172600	1009327240	15940	15940	15940	15940	0
104	20250217	172500	1009327240	15940	15940	15940	15940	0
105	20250217	172400	1009327240	15940	15940	15940	15940	0
106	20250217	172300	1009327240	15940	15940	15940	15940	0
107	20250217	172200	1009327240	15940	15940	15940	15940	0
108	20250217	172100	1009327240	15940	15940	15940	15940	0
109	20250217	172000	1009327240	15940	15940	15940	15940	0
110	20250217	171900	1009327240	15940	15940	15940	15940	0
111	20250217	171800	1009327240	15940	15940	15940	15940	0
112	20250217	171700	1009327240	15940	15940	15940	15940	0
113	20250217	171600	1009327240	15940	15940	15940	15940	0
114	20250217	171500	1009327240	15940	15940	15940	15940	0
115	20250217	171400	1009327240	15940	15940	15940	15940	0
116	20250217	171300	1009327240	15940	15940	15940	15940	0
117	20250217	171200	1009327240	15940	15940	15940	15940	0
118	20250217	171100	1009327240	15940	15940	15940	15940	0
119	20250217	171000	1009327240	15940	15940	15940	15940	0
120	20250217	170900	1009327240	15940	15940	15940	15940	0
121	20250217	170800	1009327240	15940	15940	15940	15940	0
122	20250217	170700	1009327240	15940	15940	15940	15940	690
123	20250217	170600	1009327240	15940	15940	15940	15940	0
124	20250217	170500	1009327240	15940	15940	15940	15940	0
125	20250217	170400	1009327240	15940	15940	15940	15940	0
126	20250217	170300	1009327240	15940	15940	15940	15940	0
127	20250217	170200	1009327240	15940	15940	15940	15940	0
128	20250217	170100	1009327240	15940	15940	15940	15940	0
129	20250217	170000	1009327240	15940	15940	15940	15940	0
130	20250217	165900	1009327240	15940	15940	15940	15940	0
131	20250217	165800	1009327240	15940	15940	15940	15940	0
132	20250217	165700	1009327240	15940	15940	15940	15940	0
133	20250217	165600	1009327240	15940	15940	15940	15940	0
134	20250217	165500	1009327240	15940	15940	15940	15940	0
135	20250217	165400	1009327240	15940	15940	15940	15940	0
136	20250217	165300	1009327240	15940	15940	15940	15940	0
137	20250217	165200	1009327240	15940	15940	15940	15940	0
138	20250217	165100	1009327240	15940	15940	15940	15940	0
139	20250217	165000	1009327240	15940	15940	15940	15940	0
140	20250217	164900	1009327240	15940	15940	15940	15940	0
141	20250217	164800	1009327240	15940	15940	15940	15940	0
142	20250217	164700	1009327240	15940	15940	15940	15940	0
143	20250217	164600	1009327240	15940	15940	15940	15940	0
144	20250217	164500	1009327240	15940	15940	15940	15940	0
145	20250217	164400	1009327240	15940	15940	15940	15940	0
146	20250217	164300	1009327240	15940	15940	15940	15940	0
147	20250217	164200	1009327240	15940	15940	15940	15940	0
148	20250217	164100	1009327240	15940	15940	15940	15940	0
149	20250217	164000	1009327240	15940	15940	15940	15940	0
150	20250217	163900	1009327240	15940	15940	15940	15940	0
151	20250217	163800	1009327240	15940	15940	15940	15940	0
152	20250217	163700	1009327240	15940	15940	15940	15940	690
153	20250217	163600	1009327240	15940	15940	15940	15940	0
154	20250217	163500	1009327240	15940	15940	15940	15940	0
155	20250217	163400	1009327240	15940	15940	15940	15940	0
156	20250217	163300	1009327240	15940	15940	15940	15940	0
157	20250217	163200	1009327240	15940	15940	15940	15940	0
158	20250217	163100	1009327240	15940	15940	15940	15940	0
159	20250217	163000	1009327240	15940	15940	15940	15940	0
160	20250217	162900	1009327240	15940	15940	15940	15940	0
161	20250217	162800	1009327240	15940	15940	15940	15940	0
162	20250217	162700	1009327240	15940	15940	15940	15940	0
163	20250217	162600	1009327240	15940	15940	15940	15940	0
164	20250217	162500	1009327240	15940	15940	15940	15940	0
165	20250217	162400	1009327240	15940	15940	15940	15940	0
166	20250217	162300	1009327240	15940	15940	15940	15940	0
167	20250217	162200	1009327240	15940	15940	15940	15940	0
168	20250217	162100	1009327240	15940	15940	15940	15940	0
169	20250217	162000	1009327240	15940	15940	15940	15940	0
170	20250217	161900	1009327240	15940	15940	15940	15940	0
171	20250217	161800	1009327240	15940	15940	15940	15940	0
172	20250217	161700	1009327240	15940	15940	15940	15940	0
173	20250217	161600	1009327240	15940	15940	15940	15940	0
174	20250217	161500	1009327240	15940	15940	15940	15940	0
175	20250217	161400	1009327240	15940	15940	15940	15940	0
176	20250217	161300	1009327240	15940	15940	15940	15940	0
177	20250217	161200	1009327240	15940	15940	15940	15940	0
178	20250217	161100	1009327240	15940	15940	15940	15940	0
179	20250217	161000	1009327240	15940	15940	15940	15940	0
180	20250217	160900	1009327240	15940	15940	15940	15940	0
181	20250217	160800	1009327240	15940	15940	15940	15940	0
182	20250217	160700	1009327240	15940	15940	15940	15940	690
183	20250217	160600	1009327240	15940	15940	15940	15940	0
184	20250217	160500	1009327240	15940	15940	15940	15940	0
185	20250217	160400	1009327240	15940	15940	15940	15940	0
186	20250217	160300	1009327240	15940	15940	15940	15940	0
187	20250217	160200	1009327240	15940	15940	15940	15940	0
188	20250217	160100	1009327240	15940	15940	15940	15940	0
189	20250217	160000	1009327240	15940	15940	15940	15940	0
190	20250217	155900	1009327240	15940	15940	15940	15940	0
191	20250217	155800	1009327240	15940	15940	15940	15940	0
192	20250217	155700	1009327240	15940	15940	15940	15940	0
193	20250217	155600	1009327240	15940	15940	15940	15940	0
194	20250217	155500	1009327240	15940	15940	15940	15940	0
195	20250217	155400	1009327240	15940	15940	15940	15940	0
196	20250217	155300	1009327240	15940	15940	15940	15940	0
197	20250217	155200	1009327240	15940	15940	15940	15940	0
198	20250217	155100	1009327240	15940	15940	15940	15940	0
199	20250217	155000	1009327240	15940	15940	15940	15940	0
200	20250217	154900	1009327240	15940	15940	15940	15940	0
201	20250217	154800	1009327240	15940	15940	15940	15940	0
202	20250217	154700	1009327240	15940	15940	15940	15940	0
203	20250217	154600	1009327240	15940	15940	15940	15940	0
204	20250217	154500	1009327240	15940	15940	15940	15940	0
205	20250217	154400	1009327240	15940	15940	15940	15940	0
206	20250217	154300	1009327240	15940	15940	15940	15940	0
207	20250217	154200	1009327240	15940	15940	15940	15940	0
208	20250217	154100	1009327240	15940	15940	15940	15940	0
209	20250217	154000	1009327240	15940	15940	15940	15940	0
210	20250217	153900	1009327240	15940	15940	15940	15940	0
211	20250217	153800	1009327240	15940	15940	15940	15940	0
212	20250217	153700	1009327240	15940	15940	15940	15940	690
213	20250217	153600	1009327240	15940	15940	15940	15940	0
214	20250217	153500	1009327240	15940	15940	15940	15940	0
215	20250217	153400	1009327240	15940	15940	15940	15940	0
216	20250217	153300	1009327240	15940	15940	15940	15940	0
217	20250217	153200	1009327240	15940	15940	15940	15940	0
218	20250217	153100	1009327240	15940	15940	15940	15940	0
219	20250217	153000	1009327240	15940	15940	15940	15940	690
220	20250217	152900	998328640	15850	15850	15850	15850	0
221	20250217	152800	998328640	15850	15850	15850	15850	0
222	20250217	152700	998328640	15850	15850	15850	15850	0
223	20250217	152600	998328640	15850	15850	15850	15850	0
224	20250217	152500	998328640	15850	15850	15850	15850	0
225	20250217	152400	998328640	15850	15850	15850	15850	0
226	20250217	152300	998328640	15850	15850	15850	15850	0
227	20250217	152200	998328640	15850	15850	15850	15850	0
228	20250217	152100	998328640	15850	15850	15850	15850	0
229	20250217	152000	998328640	15850	15850	15850	15850	0
230	20250217	151900	998328640	15850	15850	15860	15850	34
231	20250217	151800	997789640	15860	15860	15860	15860	3
232	20250217	151700	997742060	15850	15850	15850	15850	11
233	20250217	151600	997567710	15850	15850	15850	15850	0
234	20250217	151500	997567710	15850	15860	15860	15850	4
235	20250217	151400	997504300	15870	15860	15870	15850	39
236	20250217	151300	996885760	15860	15860	15860	15860	0
237	20250217	151200	996885760	15860	15860	15860	15860	40
238	20250217	151100	996251360	15870	15870	15870	15870	0
239	20250217	151000	996251360	15870	15870	15870	15870	31
240	20250217	150900	995759390	15870	15870	15870	15870	0
241	20250217	150800	995759390	15870	15870	15870	15870	0
242	20250217	150700	995759390	15870	15870	15870	15870	0
243	20250217	150600	995759390	15870	15870	15870	15870	0
244	20250217	150500	995759390	15870	15870	15870	15870	0
245	20250217	150400	995759390	15870	15860	15870	15860	15
246	20250217	150300	995521480	15860	15860	15860	15860	30
247	20250217	150200	995045680	15850	15850	15850	15850	0
248	20250217	150100	995045680	15850	15860	15860	15850	13
249	20250217	150000	994839600	15850	15850	15850	15850	11
250	20250217	145900	994665250	15860	15860	15860	15860	10
251	20250217	145800	994506650	15850	15850	15850	15850	0
252	20250217	145700	994506650	15850	15850	15850	15850	18
253	20250217	145600	994221350	15850	15850	15850	15850	3
254	20250217	145500	994173800	15860	15860	15860	15860	0
255	20250217	145400	994173800	15860	15860	15860	15860	0
256	20250217	145300	994173800	15860	15860	15860	15860	0
257	20250217	145200	994173800	15860	15860	15860	15860	0
258	20250217	145100	994173800	15860	15860	15860	15860	0
259	20250217	145000	994173800	15860	15850	15860	15850	170
260	20250217	144900	991479290	15860	15860	15860	15860	26
261	20250217	144800	991066930	15860	15850	15860	15850	37
262	20250217	144700	990480130	15860	15880	15880	15860	270
263	20250217	144600	986196660	15890	15890	15890	15890	0
264	20250217	144500	986196660	15890	15890	15890	15890	0
265	20250217	144400	986196660	15890	15890	15890	15890	7
266	20250217	144300	986085430	15890	15890	15890	15890	0
267	20250217	144200	986085430	15890	15890	15890	15890	0
268	20250217	144100	986085430	15890	15880	15890	15880	4
269	20250217	144000	986021890	15880	15880	15880	15880	32
270	20250217	143900	985513730	15880	15880	15880	15880	20
271	20250217	143800	985196130	15870	15870	15870	15870	0
272	20250217	143700	985196130	15870	15870	15870	15870	1
273	20250217	143600	985180260	15870	15870	15870	15870	11
274	20250217	143500	985005690	15870	15910	15910	15870	863
275	20250217	143400	971298980	15920	15930	15930	15920	137
276	20250217	143300	969117020	15960	15960	15960	15960	0
277	20250217	143200	969117020	15960	15950	15960	15940	177
278	20250217	143100	966294640	15960	15970	15970	15960	102
279	20250217	143000	964666090	15970	15970	15970	15970	466
280	20250217	142900	957224070	15970	15970	15970	15970	75
281	20250217	142800	956026320	15970	15970	15970	15970	134
282	20250217	142700	953886340	15970	15970	15970	15970	185
283	20250217	142600	950931890	15970	15960	15970	15960	95
284	20250217	142500	949414790	15970	15960	15970	15960	286
285	20250217	142400	944849750	15960	15960	15960	15960	100
286	20250217	142300	943253750	15960	15960	15960	15960	1
287	20250217	142200	943237790	15960	15960	15960	15960	217
288	20250217	142100	939774470	15960	15960	15960	15960	141
289	20250217	142000	937524110	15960	15950	15960	15950	129
290	20250217	141900	935465670	15950	15960	15960	15950	303
291	20250217	141800	930630900	15960	15960	15960	15960	100
292	20250217	141700	929034900	15960	15960	15960	15960	227
293	20250217	141600	925411980	15960	15960	15960	15960	92
294	20250217	141500	923943660	15960	15960	15960	15960	219
295	20250217	141400	920448420	15960	15950	15970	15950	174
296	20250217	141300	917671370	15960	15950	15960	15950	321
297	20250217	141200	912549520	15960	15950	15960	15950	2
298	20250217	141100	912517610	15950	15950	15950	15940	96
299	20250217	141000	910986460	15960	15960	15960	15950	203
300	20250217	140900	907747100	15960	15950	15960	15950	160
301	20250217	140800	905193510	15960	15960	15960	15960	180
302	20250217	140700	902320710	15960	15960	15960	15960	90
303	20250217	140600	900884310	15960	15960	15960	15960	34
304	20250217	140500	900341670	15960	15960	15960	15960	152
305	20250217	140400	897915750	15960	15970	15970	15960	110
306	20250217	140300	896160140	15970	15960	15970	15960	214
307	20250217	140200	892743680	15950	15950	15950	15950	40
308	20250217	140100	892105680	15950	15940	15950	15940	54
309	20250217	140000	891244900	15930	15940	15940	15910	30
310	20250217	135900	890767490	15920	15960	15960	15920	177
311	20250217	135800	887947790	15960	15950	15960	15950	207
312	20250217	135700	884644410	15960	15960	15960	15950	266
313	20250217	135600	880401190	15950	15960	15960	15950	261
314	20250217	135500	876236870	15960	15960	15960	15960	90
315	20250217	135400	874800470	15960	15950	15960	15950	17
316	20250217	135300	874529300	15960	15970	15970	15950	183
317	20250217	135200	871608710	15960	15970	15970	15960	109
318	20250217	135100	869868030	15960	15960	15970	15960	190
319	20250217	135000	866835600	15970	15960	15970	15960	104
320	20250217	134900	865175740	15970	15960	15970	15960	96
321	20250217	134800	863642660	15970	15970	15970	15960	121
322	20250217	134700	861710660	15950	15950	15950	15910	239
323	20250217	134600	857905910	15950	15960	15970	15950	160
324	20250217	134500	855352480	15950	15950	15960	15950	102
325	20250217	134400	853725570	15950	15960	15970	15950	223
326	20250217	134300	850167110	15960	15950	15970	15950	126
327	20250217	134200	848157360	15940	15950	15950	15940	20
328	20250217	134100	847838500	15950	15940	15950	15940	144
329	20250217	134000	845542230	15950	15930	15950	15930	86
330	20250217	133900	844172230	15930	15920	15930	15920	165
331	20250217	133800	841544530	15910	15970	15970	15910	337
332	20250217	133700	836170820	15970	15960	15970	15960	90
333	20250217	133600	834734380	15960	15970	15970	15960	56
334	20250217	133500	833840610	15960	15960	15960	15960	101
335	20250217	133400	832228650	15970	15960	15970	15960	195
336	20250217	133300	829116430	15970	15970	15970	15940	427
337	20250217	133200	822302020	15970	15970	15970	15970	91
338	20250217	133100	820848750	15970	15960	15970	15950	228
339	20250217	133000	817209910	15960	15960	15970	15960	96
340	20250217	132900	815677740	15960	15960	15970	15960	131
341	20250217	132800	813586970	15950	15950	15950	15950	82
342	20250217	132700	812279070	15970	15970	15970	15940	281
343	20250217	132600	807796560	15970	15970	15970	15970	100
344	20250217	132500	806199560	15970	15970	15980	15970	85
345	20250217	132400	804842100	15970	15980	15980	15970	118
346	20250217	132300	802957630	15980	15980	15980	15980	93
347	20250217	132200	801471490	15970	15970	15970	15970	169
348	20250217	132100	798772560	15970	15970	15970	15970	217
349	20250217	132000	795307070	15980	15980	15980	15980	82
350	20250217	131900	793996710	15980	15980	15980	15980	166
351	20250217	131800	791344030	15980	15980	15980	15980	7
352	20250217	131700	791232170	15980	15970	15980	15970	214
353	20250217	131600	787813270	15970	15960	15970	15950	246
354	20250217	131500	783886230	15960	15960	15960	15960	479
355	20250217	131400	776241390	15950	15960	15960	15950	94
356	20250217	131300	774741160	15950	15960	15960	15950	95
357	20250217	131200	773225090	15950	15960	15960	15950	80
358	20250217	131100	771948430	15960	15970	15970	15960	121
359	20250217	131000	770017250	15970	15960	15970	15960	189
360	20250217	130900	767000800	15970	15980	15980	15960	117
361	20250217	130800	765132530	15970	15970	15980	15970	135
362	20250217	130700	762975760	15970	15960	15980	15960	129
363	20250217	130600	760916350	15980	15970	15980	15960	73
364	20250217	130500	759750540	15970	15970	15980	15950	306
365	20250217	130400	754864490	15980	15980	15980	15970	148
366	20250217	130300	752499540	15980	15960	15980	15960	279
367	20250217	130200	748043500	15960	15950	15960	15940	483
368	20250217	130100	740339700	15950	15950	15950	15950	85
369	20250217	130000	738983950	15940	15950	15950	15940	116
370	20250217	125900	737134090	15940	15940	15950	15940	87
371	20250217	125800	735746480	15940	15940	15940	15940	205
372	20250217	125700	732478780	15930	15930	15930	15930	131
373	20250217	125600	730391950	15930	15930	15930	15930	97
374	20250217	125500	728846740	15930	15930	15930	15930	197
375	20250217	125400	725708530	15930	15930	15930	15930	13
376	20250217	125300	725501440	15930	15900	15930	15890	1148
377	20250217	125200	707244540	15900	15900	15900	15900	82
378	20250217	125100	705940740	15900	15900	15900	15900	194
379	20250217	125000	702856140	15900	15900	15900	15880	357
380	20250217	124900	697180910	15900	15900	15900	15900	84
381	20250217	124800	695845310	15900	15890	15900	15890	69
382	20250217	124700	694748220	15890	15890	15890	15890	100
383	20250217	124600	693159220	15890	15900	15900	15880	417
384	20250217	124500	686532410	15900	15900	15900	15900	83
385	20250217	124400	685212710	15900	15890	15900	15890	94
386	20250217	124300	683718210	15900	15900	15900	15890	153
387	20250217	124200	681285520	15900	15900	15900	15900	1
388	20250217	124100	681269620	15900	15890	15900	15890	171
389	20250217	124000	678550740	15890	15890	15900	15890	98
390	20250217	123900	676992690	15890	15900	15900	15890	121
391	20250217	123800	675069020	15900	15900	15900	15890	142
392	20250217	123700	672811270	15900	15890	15900	15890	1183
393	20250217	123600	654004040	15880	15880	15890	15880	99
394	20250217	123500	652431230	15880	15880	15900	15880	712
395	20250217	123400	641118880	15880	15900	15900	15880	356
396	20250217	123300	635461810	15900	15900	15900	15900	98
397	20250217	123200	633903610	15900	15900	15900	15900	122
398	20250217	123100	631963810	15900	15890	15900	15890	167
399	20250217	123000	629308670	15900	15900	15900	15900	45
400	20250217	122900	628593170	15900	15890	15900	15890	157
401	20250217	122800	626096980	15900	15890	15900	15890	84
402	20250217	122700	624761400	15900	15900	15900	15900	134
403	20250217	122600	622630800	15890	15900	15900	15890	214
404	20250217	122500	619228810	15890	15900	15900	15890	113
405	20250217	122400	617432310	15900	15900	15900	15900	74
406	20250217	122300	616255710	15900	15900	15900	15900	92
407	20250217	122200	614792910	15900	15900	15900	15900	149
408	20250217	122100	612423810	15900	15900	15900	15900	153
409	20250217	122000	609991110	15900	15900	15900	15900	1420
410	20250217	121900	587413110	15900	15890	15900	15890	646
411	20250217	121800	577148160	15880	15880	15890	15880	8
412	20250217	121700	577021110	15890	15890	15890	15890	157
413	20250217	121600	574526380	15890	15890	15890	15890	93
414	20250217	121500	573048610	15890	15890	15900	15890	227
415	20250217	121400	569440740	15890	15900	15900	15890	144
416	20250217	121300	567151190	15890	15900	15900	15890	284
417	20250217	121200	562637600	15890	15900	15900	15890	66
418	20250217	121100	561588210	15890	15900	15900	15890	115
419	20250217	121000	559759820	15900	15900	15900	15900	83
420	20250217	120900	558440120	15900	15890	15900	15890	129
421	20250217	120800	556389660	15890	15900	15900	15890	134
422	20250217	120700	554259570	15890	15890	15890	15890	276
423	20250217	120600	549873930	15890	15890	15890	15890	10
424	20250217	120500	549715030	15890	15890	15890	15890	247
425	20250217	120400	545790200	15890	15880	15890	15880	107
426	20250217	120300	544090210	15880	15890	15890	15880	134
427	20250217	120200	541962270	15890	15880	15890	15880	105
428	20250217	120100	540294120	15880	15890	15890	15880	160
429	20250217	120000	537751740	15900	15890	15900	15890	156
430	20250217	115900	535271530	15900	15900	15900	15900	94
431	20250217	115800	533776930	15900	15890	15900	15890	99
432	20250217	115700	532202990	15890	15890	15890	15890	319
433	20250217	115600	527134080	15890	15890	15890	15890	84
434	20250217	115500	525799320	15890	15890	15890	15890	70
435	20250217	115400	524687020	15890	15890	15890	15890	84
436	20250217	115300	523352260	15890	15890	15890	15890	82
437	20250217	115200	522049280	15890	15880	15890	15880	162
438	20250217	115100	519476030	15890	15900	15900	15870	136
439	20250217	115000	517314140	15900	15900	15900	15900	283
440	20250217	114900	512814440	15900	15910	15910	15900	34
441	20250217	114800	512273830	15900	15880	15900	15880	452
442	20250217	114700	505093050	15880	15840	15880	15840	1578
443	20250217	114600	480062310	15850	15860	15860	15850	121
444	20250217	114500	478143640	15860	15840	15860	15830	171
445	20250217	114400	475432590	15840	15840	15860	15840	1684
446	20250217	114300	448744020	15840	15840	15850	15840	245
447	20250217	114200	444862300	15850	15840	15850	15840	88
448	20250217	114100	443467550	15850	15860	15860	15850	196
449	20250217	114000	440360020	15860	15870	15870	15860	241
450	20250217	113900	436536060	15880	15880	15890	15880	153
451	20250217	113800	434105600	15890	15900	15900	15890	204
452	20250217	113700	430863210	15890	15890	15890	15890	0
453	20250217	113600	430863210	15890	15890	15890	15890	157
454	20250217	113500	428368480	15890	15890	15900	15890	150
455	20250217	113400	425984150	15900	15890	15900	15890	157
456	20250217	113300	423487960	15890	15890	15900	15890	194
457	20250217	113200	420404570	15890	15880	15890	15880	15
458	20250217	113100	420166340	15880	15880	15880	15860	5
459	20250217	113000	420086970	15850	15850	15890	15850	745
460	20250217	112900	408273790	15850	15850	15860	15850	37
461	20250217	112800	407687330	15850	15860	15860	15850	157
462	20250217	112700	405197390	15860	15880	15880	15860	276
463	20250217	112600	400815360	15880	15860	15890	15860	272
464	20250217	112500	396495680	15850	15890	15890	15850	296
465	20250217	112400	391800640	15900	15900	15910	15880	395
466	20250217	112300	385522430	15890	15890	15890	15880	60
467	20250217	112200	384569080	15890	15900	15900	15890	100
468	20250217	112100	382979160	15900	15890	15910	15890	195
469	20250217	112000	379878380	15890	15900	15900	15890	102
470	20250217	111900	378256780	15900	15900	15900	15900	87
471	20250217	111800	376873480	15890	15890	15890	15890	68
472	20250217	111700	375792960	15900	15890	15900	15890	105
473	20250217	111600	374123620	15890	15880	15890	15880	221
474	20250217	111500	370612010	15880	15870	15880	15870	28
475	20250217	111400	370167590	15870	15880	15890	15860	170
476	20250217	111300	367468090	15880	15880	15880	15880	0
477	20250217	111200	367468090	15880	15870	15880	15870	198
478	20250217	111100	364324560	15880	15870	15880	15870	108
479	20250217	111000	362609970	15870	15870	15870	15860	69
480	20250217	110900	361514960	15870	15860	15890	15860	220
481	20250217	110800	358022680	15860	15880	15880	15850	194
482	20250217	110700	354944270	15870	15860	15870	15860	25
483	20250217	110600	354547530	15870	15860	15870	15860	173
484	20250217	110500	351802210	15860	15870	15870	15850	455
485	20250217	110400	344586060	15880	15860	15880	15860	128
486	20250217	110300	342554820	15870	15820	15870	15820	827
487	20250217	110200	329448910	15810	15810	15820	15810	155
488	20250217	110100	326996950	15810	15810	15810	15810	1
489	20250217	110000	326981140	15800	15790	15800	15790	75
490	20250217	105900	325796650	15800	15810	15820	15780	359
491	20250217	105800	320125400	15810	15780	15810	15780	1231
492	20250217	105700	300685050	15790	15780	15790	15780	94
493	20250217	105600	299200980	15760	15760	15790	15760	257
494	20250217	105500	295146340	15780	15730	15790	15730	1141
495	20250217	105400	277165840	15730	15730	15730	15720	145
496	20250217	105300	274885490	15730	15720	15730	15710	177
497	20250217	105200	272102070	15720	15710	15720	15710	193
498	20250217	105100	269069740	15700	15700	15700	15700	97
499	20250217	105000	267546840	15700	15690	15700	15690	261
500	20250217	104900	263450380	15690	15670	15690	15670	267
501	20250217	104800	259261580	15680	15630	15680	15620	1127
502	20250217	104700	241640970	15630	15650	15660	15630	971
503	20250217	104600	226454580	15650	15630	15650	15620	141
504	20250217	104500	224249820	15630	15640	15660	15610	480
505	20250217	104400	216743970	15640	15680	15680	15620	2041
506	20250217	104300	184819550	15680	15670	15680	15670	79
507	20250217	104200	183581600	15660	15620	15670	15620	315
508	20250217	104100	178657130	15630	15630	15660	15630	614
509	20250217	104000	169052810	15630	15620	15640	15620	272
510	20250217	103900	164801740	15620	15620	15630	15620	16
511	20250217	103800	164551800	15640	15600	15640	15600	1718
512	20250217	103700	137718720	15600	15610	15610	15600	204
513	20250217	103600	134535500	15610	15620	15620	15610	4
514	20250217	103500	134473050	15620	15580	15630	15580	271
515	20250217	103400	130242250	15580	15540	15630	15540	3199
516	20250217	103300	80325230	15530	15520	15530	15520	25
517	20250217	103200	79937110	15520	15510	15520	15510	4
518	20250217	103100	79875060	15510	15500	15510	15500	89
519	20250217	103000	78495440	15500	15500	15500	15500	275
520	20250217	102900	74232940	15500	15500	15500	15500	0
521	20250217	102800	74232940	15500	15500	15500	15500	0
522	20250217	102700	74232940	15500	15500	15500	15500	0
523	20250217	102600	74232940	15500	15500	15500	15500	6
524	20250217	102500	74139940	15480	15480	15480	15480	0
525	20250217	102400	74139940	15480	15480	15480	15480	8
526	20250217	102300	74016100	15480	15480	15480	15480	30
527	20250217	102200	73551700	15480	15480	15480	15480	0
528	20250217	102100	73551700	15480	15480	15480	15480	0
529	20250217	102000	73551700	15480	15480	15480	15480	10
530	20250217	101900	73396900	15500	15500	15500	15500	0
531	20250217	101800	73396900	15500	15500	15500	15500	1
532	20250217	101700	73381400	15490	15490	15490	15490	113
533	20250217	101600	71631030	15480	15480	15480	15480	2
534	20250217	101500	71600070	15480	15480	15480	15480	67
535	20250217	101400	70562910	15480	15480	15480	15480	0
536	20250217	101300	70562910	15480	15480	15480	15480	0
537	20250217	101200	70562910	15480	15490	15490	15480	138
538	20250217	101100	68425440	15500	15510	15510	15500	36
539	20250217	101000	67867430	15500	15500	15500	15500	0
540	20250217	100900	67867430	15500	15500	15500	15500	0
541	20250217	100800	67867430	15500	15500	15500	15500	0
542	20250217	100700	67867430	15500	15500	15500	15500	25
543	20250217	100600	67479930	15510	15510	15510	15510	45
544	20250217	100500	66781980	15500	15500	15500	15500	0
545	20250217	100400	66781980	15500	15500	15500	15500	0
546	20250217	100300	66781980	15500	15500	15500	15500	1
547	20250217	100200	66766480	15510	15510	15510	15510	0
548	20250217	100100	66766480	15510	15510	15510	15510	0
549	20250217	100000	66766480	15510	15500	15510	15500	2
550	20250217	095900	66735470	15510	15510	15510	15510	49
551	20250217	095800	65975480	15510	15510	15510	15510	23
552	20250217	095700	65618750	15520	15540	15540	15520	150
553	20250217	095600	63290730	15550	15540	15560	15530	243
554	20250217	095500	59513320	15530	15530	15540	15530	6
555	20250217	095400	59420130	15530	15530	15530	15530	3
556	20250217	095300	59373540	15530	15530	15530	15530	0
557	20250217	095200	59373540	15530	15540	15540	15530	73
558	20250217	095100	58239290	15540	15540	15540	15540	3
559	20250217	095000	58192670	15550	15550	15550	15550	0
560	20250217	094900	58192670	15550	15550	15550	15550	0
561	20250217	094800	58192670	15550	15530	15560	15530	666
562	20250217	094700	47838520	15530	15530	15530	15530	1
563	20250217	094600	47822990	15510	15510	15520	15510	69
564	20250217	094500	46752520	15500	15500	15510	15490	229
565	20250217	094400	43202840	15490	15490	15490	15490	27
566	20250217	094300	42784610	15490	15490	15490	15490	25
567	20250217	094200	42397360	15490	15480	15490	15480	14
568	20250217	094100	42180530	15490	15490	15490	15490	5
569	20250217	094000	42103080	15480	15480	15480	15480	30
570	20250217	093900	41638680	15480	15470	15480	15470	76
571	20250217	093800	40462520	15470	15470	15470	15470	0
572	20250217	093700	40462520	15470	15470	15470	15470	0
573	20250217	093600	40462520	15470	15470	15480	15470	213
574	20250217	093500	37167290	15470	15460	15470	15460	15
575	20250217	093400	36935380	15470	15470	15470	15470	0
576	20250217	093300	36935380	15470	15470	15470	15470	0
577	20250217	093200	36935380	15470	15430	15470	15430	321
578	20250217	093100	31977580	15430	15430	15430	15430	0
579	20250217	093000	31977580	15430	15430	15430	15430	0
580	20250217	092900	31977580	15430	15430	15430	15430	0
581	20250217	092800	31977580	15430	15430	15430	15430	26
582	20250217	092700	31576400	15430	15430	15440	15430	549
583	20250217	092600	23104980	15440	15430	15440	15430	23
584	20250217	092500	22750080	15430	15430	15430	15430	0
585	20250217	092400	22750080	15430	15430	15430	15430	0
586	20250217	092300	22750080	15430	15430	15430	15430	10
587	20250217	092200	22595780	15440	15430	15440	15430	6
588	20250217	092100	22503190	15440	15430	15440	15420	222
589	20250217	092000	19079200	15430	15430	15430	15430	0
590	20250217	091900	19079200	15430	15430	15430	15430	0
591	20250217	091800	19079200	15430	15430	15430	15430	0
592	20250217	091700	19079200	15430	15420	15430	15420	3
593	20250217	091600	19032930	15420	15430	15430	15420	36
594	20250217	091500	18477510	15430	15430	15430	15430	0
595	20250217	091400	18477510	15430	15420	15430	15400	628
596	20250217	091300	8793820	15430	15430	15430	15430	0
597	20250217	091200	8793820	15430	15420	15430	15420	270
598	20250217	091100	4630090	15420	15420	15420	15420	0
599	20250217	091000	4630090	15420	15420	15420	15420	0
600	20250217	090900	4630090	15420	15390	15420	15390	146
601	20250217	090800	2381200	15390	15390	15390	15390	16
602	20250217	090700	2134960	15380	15390	15390	15380	12
603	20250217	090600	1950380	15360	15360	15360	15360	0
604	20250217	090500	1950380	15360	15370	15380	15360	52
605	20250217	090400	1150690	15380	15340	15380	15340	43
606	20250217	090300	490340	15340	15330	15340	15330	8
607	20250217	090200	367690	15330	15330	15330	15330	0
608	20250217	090100	367690	15330	15330	15330	15330	1
609	20250217	090000	352360	15320	15320	15320	15320	23