KissMeData/028050/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	191300	23990598270	18730	18730	18730	18730	73338
3	20250217	191200	23990598270	18730	18730	18730	18730	0
4	20250217	191100	23990598270	18730	18730	18730	18730	0
5	20250217	191000	23990598270	18730	18730	18730	18730	0
6	20250217	190900	23990598270	18730	18730	18730	18730	0
7	20250217	190800	23990598270	18730	18730	18730	18730	0
8	20250217	190700	23990598270	18730	18730	18730	18730	0
9	20250217	190600	23990598270	18730	18730	18730	18730	0
10	20250217	190500	23990598270	18730	18730	18730	18730	0
11	20250217	190400	23990598270	18730	18730	18730	18730	0
12	20250217	190300	23990598270	18730	18730	18730	18730	0
13	20250217	190200	23990598270	18730	18730	18730	18730	0
14	20250217	190100	23990598270	18730	18730	18730	18730	0
15	20250217	190000	23990598270	18730	18730	18730	18730	0
16	20250217	185900	23990598270	18730	18730	18730	18730	0
17	20250217	185800	23990598270	18730	18730	18730	18730	0
18	20250217	185700	23990598270	18730	18730	18730	18730	0
19	20250217	185600	23990598270	18730	18730	18730	18730	0
20	20250217	185500	23990598270	18730	18730	18730	18730	0
21	20250217	185400	23990598270	18730	18730	18730	18730	0
22	20250217	185300	23990598270	18730	18730	18730	18730	0
23	20250217	185200	23990598270	18730	18730	18730	18730	0
24	20250217	185100	23990598270	18730	18730	18730	18730	0
25	20250217	185000	23990598270	18730	18730	18730	18730	0
26	20250217	184900	23990598270	18730	18730	18730	18730	0
27	20250217	184800	23990598270	18730	18730	18730	18730	0
28	20250217	184700	23990598270	18730	18730	18730	18730	0
29	20250217	184600	23990598270	18730	18730	18730	18730	0
30	20250217	184500	23990598270	18730	18730	18730	18730	0
31	20250217	184400	23990598270	18730	18730	18730	18730	0
32	20250217	184300	23990598270	18730	18730	18730	18730	73338
33	20250217	184200	23990598270	18730	18730	18730	18730	0
34	20250217	184100	23990598270	18730	18730	18730	18730	0
35	20250217	184000	23990598270	18730	18730	18730	18730	0
36	20250217	183900	23990598270	18730	18730	18730	18730	0
37	20250217	183800	23990598270	18730	18730	18730	18730	0
38	20250217	183700	23990598270	18730	18730	18730	18730	0
39	20250217	183600	23990598270	18730	18730	18730	18730	0
40	20250217	183500	23990598270	18730	18730	18730	18730	0
41	20250217	183400	23990598270	18730	18730	18730	18730	0
42	20250217	183300	23990598270	18730	18730	18730	18730	0
43	20250217	183200	23990598270	18730	18730	18730	18730	0
44	20250217	183100	23990598270	18730	18730	18730	18730	0
45	20250217	183000	23990598270	18730	18730	18730	18730	0
46	20250217	182900	23990598270	18730	18730	18730	18730	0
47	20250217	182800	23990598270	18730	18730	18730	18730	0
48	20250217	182700	23990598270	18730	18730	18730	18730	0
49	20250217	182600	23990598270	18730	18730	18730	18730	0
50	20250217	182500	23990598270	18730	18730	18730	18730	0
51	20250217	182400	23990598270	18730	18730	18730	18730	0
52	20250217	182300	23990598270	18730	18730	18730	18730	0
53	20250217	182200	23990598270	18730	18730	18730	18730	0
54	20250217	182100	23990598270	18730	18730	18730	18730	0
55	20250217	182000	23990598270	18730	18730	18730	18730	0
56	20250217	181900	23990598270	18730	18730	18730	18730	0
57	20250217	181800	23990598270	18730	18730	18730	18730	0
58	20250217	181700	23990598270	18730	18730	18730	18730	0
59	20250217	181600	23990598270	18730	18730	18730	18730	0
60	20250217	181500	23990598270	18730	18730	18730	18730	0
61	20250217	181400	23990598270	18730	18730	18730	18730	0
62	20250217	181300	23990598270	18730	18730	18730	18730	73338
63	20250217	181200	23990598270	18730	18730	18730	18730	0
64	20250217	181100	23990598270	18730	18730	18730	18730	0
65	20250217	181000	23990598270	18730	18730	18730	18730	0
66	20250217	180900	23990598270	18730	18730	18730	18730	0
67	20250217	180800	23990598270	18730	18730	18730	18730	0
68	20250217	180700	23990598270	18730	18730	18730	18730	0
69	20250217	180600	23990598270	18730	18730	18730	18730	0
70	20250217	180500	23990598270	18730	18730	18730	18730	0
71	20250217	180400	23990598270	18730	18730	18730	18730	0
72	20250217	180300	23990598270	18730	18730	18730	18730	0
73	20250217	180200	23990598270	18730	18730	18730	18730	0
74	20250217	180100	23990598270	18730	18730	18730	18730	0
75	20250217	180000	23990598270	18730	18730	18730	18730	0
76	20250217	175900	23990598270	18730	18730	18730	18730	0
77	20250217	175800	23990598270	18730	18730	18730	18730	0
78	20250217	175700	23990598270	18730	18730	18730	18730	0
79	20250217	175600	23990598270	18730	18730	18730	18730	0
80	20250217	175500	23990598270	18730	18730	18730	18730	0
81	20250217	175400	23990598270	18730	18730	18730	18730	0
82	20250217	175300	23990598270	18730	18730	18730	18730	0
83	20250217	175200	23990598270	18730	18730	18730	18730	0
84	20250217	175100	23990598270	18730	18730	18730	18730	0
85	20250217	175000	23990598270	18730	18730	18730	18730	0
86	20250217	174900	23990598270	18730	18730	18730	18730	0
87	20250217	174800	23990598270	18730	18730	18730	18730	0
88	20250217	174700	23990598270	18730	18730	18730	18730	0
89	20250217	174600	23990598270	18730	18730	18730	18730	0
90	20250217	174500	23990598270	18730	18730	18730	18730	0
91	20250217	174400	23990598270	18730	18730	18730	18730	0
92	20250217	174300	23990598270	18730	18730	18730	18730	73338
93	20250217	174200	23990598270	18730	18730	18730	18730	0
94	20250217	174100	23990598270	18730	18730	18730	18730	0
95	20250217	174000	23990598270	18730	18730	18730	18730	0
96	20250217	173900	23990598270	18730	18730	18730	18730	0
97	20250217	173800	23990598270	18730	18730	18730	18730	0
98	20250217	173700	23990598270	18730	18730	18730	18730	0
99	20250217	173600	23990598270	18730	18730	18730	18730	0
100	20250217	173500	23990598270	18730	18730	18730	18730	0
101	20250217	173400	23990598270	18730	18730	18730	18730	0
102	20250217	173300	23990598270	18730	18730	18730	18730	0
103	20250217	173200	23990598270	18730	18730	18730	18730	0
104	20250217	173100	23990598270	18730	18730	18730	18730	0
105	20250217	173000	23990598270	18730	18730	18730	18730	0
106	20250217	172900	23990598270	18730	18730	18730	18730	0
107	20250217	172800	23990598270	18730	18730	18730	18730	0
108	20250217	172700	23990598270	18730	18730	18730	18730	0
109	20250217	172600	23990598270	18730	18730	18730	18730	0
110	20250217	172500	23990598270	18730	18730	18730	18730	0
111	20250217	172400	23990598270	18730	18730	18730	18730	0
112	20250217	172300	23990598270	18730	18730	18730	18730	0
113	20250217	172200	23990598270	18730	18730	18730	18730	0
114	20250217	172100	23990598270	18730	18730	18730	18730	0
115	20250217	172000	23990598270	18730	18730	18730	18730	0
116	20250217	171900	23990598270	18730	18730	18730	18730	0
117	20250217	171800	23990598270	18730	18730	18730	18730	0
118	20250217	171700	23990598270	18730	18730	18730	18730	0
119	20250217	171600	23990598270	18730	18730	18730	18730	0
120	20250217	171500	23990598270	18730	18730	18730	18730	0
121	20250217	171400	23990598270	18730	18730	18730	18730	0
122	20250217	171300	23990598270	18730	18730	18730	18730	73338
123	20250217	171200	23990598270	18730	18730	18730	18730	0
124	20250217	171100	23990598270	18730	18730	18730	18730	0
125	20250217	171000	23990598270	18730	18730	18730	18730	0
126	20250217	170900	23990598270	18730	18730	18730	18730	0
127	20250217	170800	23990598270	18730	18730	18730	18730	0
128	20250217	170700	23990598270	18730	18730	18730	18730	0
129	20250217	170600	23990598270	18730	18730	18730	18730	0
130	20250217	170500	23990598270	18730	18730	18730	18730	0
131	20250217	170400	23990598270	18730	18730	18730	18730	0
132	20250217	170300	23990598270	18730	18730	18730	18730	0
133	20250217	170200	23990598270	18730	18730	18730	18730	0
134	20250217	170100	23990598270	18730	18730	18730	18730	0
135	20250217	170000	23990598270	18730	18730	18730	18730	0
136	20250217	165900	23990598270	18730	18730	18730	18730	0
137	20250217	165800	23990598270	18730	18730	18730	18730	0
138	20250217	165700	23990598270	18730	18730	18730	18730	0
139	20250217	165600	23990598270	18730	18730	18730	18730	0
140	20250217	165500	23990598270	18730	18730	18730	18730	0
141	20250217	165400	23990598270	18730	18730	18730	18730	0
142	20250217	165300	23990598270	18730	18730	18730	18730	0
143	20250217	165200	23990598270	18730	18730	18730	18730	0
144	20250217	165100	23990598270	18730	18730	18730	18730	0
145	20250217	165000	23990598270	18730	18730	18730	18730	0
146	20250217	164900	23990598270	18730	18730	18730	18730	0
147	20250217	164800	23990598270	18730	18730	18730	18730	0
148	20250217	164700	23990598270	18730	18730	18730	18730	0
149	20250217	164600	23990598270	18730	18730	18730	18730	0
150	20250217	164500	23990598270	18730	18730	18730	18730	0
151	20250217	164400	23990598270	18730	18730	18730	18730	0
152	20250217	164300	23990598270	18730	18730	18730	18730	73338
153	20250217	164200	23990598270	18730	18730	18730	18730	0
154	20250217	164100	23990598270	18730	18730	18730	18730	0
155	20250217	164000	23990598270	18730	18730	18730	18730	0
156	20250217	163900	23990598270	18730	18730	18730	18730	0
157	20250217	163800	23990598270	18730	18730	18730	18730	0
158	20250217	163700	23990598270	18730	18730	18730	18730	0
159	20250217	163600	23990598270	18730	18730	18730	18730	0
160	20250217	163500	23990598270	18730	18730	18730	18730	0
161	20250217	163400	23990598270	18730	18730	18730	18730	0
162	20250217	163300	23990598270	18730	18730	18730	18730	0
163	20250217	163200	23990598270	18730	18730	18730	18730	0
164	20250217	163100	23990598270	18730	18730	18730	18730	0
165	20250217	163000	23990598270	18730	18730	18730	18730	0
166	20250217	162900	23990598270	18730	18730	18730	18730	0
167	20250217	162800	23990598270	18730	18730	18730	18730	0
168	20250217	162700	23990598270	18730	18730	18730	18730	0
169	20250217	162600	23990598270	18730	18730	18730	18730	0
170	20250217	162500	23990598270	18730	18730	18730	18730	0
171	20250217	162400	23990598270	18730	18730	18730	18730	0
172	20250217	162300	23990598270	18730	18730	18730	18730	0
173	20250217	162200	23990598270	18730	18730	18730	18730	0
174	20250217	162100	23990598270	18730	18730	18730	18730	0
175	20250217	162000	23990598270	18730	18730	18730	18730	0
176	20250217	161900	23990598270	18730	18730	18730	18730	0
177	20250217	161800	23990598270	18730	18730	18730	18730	0
178	20250217	161700	23990598270	18730	18730	18730	18730	0
179	20250217	161600	23990598270	18730	18730	18730	18730	0
180	20250217	161500	23990598270	18730	18730	18730	18730	0
181	20250217	161400	23990598270	18730	18730	18730	18730	0
182	20250217	161300	23990598270	18730	18730	18730	18730	73338
183	20250217	161200	23990598270	18730	18730	18730	18730	0
184	20250217	161100	23990598270	18730	18730	18730	18730	0
185	20250217	161000	23990598270	18730	18730	18730	18730	0
186	20250217	160900	23990598270	18730	18730	18730	18730	0
187	20250217	160800	23990598270	18730	18730	18730	18730	0
188	20250217	160700	23990598270	18730	18730	18730	18730	0
189	20250217	160600	23990598270	18730	18730	18730	18730	0
190	20250217	160500	23990598270	18730	18730	18730	18730	0
191	20250217	160400	23990598270	18730	18730	18730	18730	0
192	20250217	160300	23990598270	18730	18730	18730	18730	0
193	20250217	160200	23990598270	18730	18730	18730	18730	0
194	20250217	160100	23990598270	18730	18730	18730	18730	0
195	20250217	160000	23990598270	18730	18730	18730	18730	0
196	20250217	155900	23990598270	18730	18730	18730	18730	0
197	20250217	155800	23990598270	18730	18730	18730	18730	0
198	20250217	155700	23990598270	18730	18730	18730	18730	0
199	20250217	155600	23990598270	18730	18730	18730	18730	0
200	20250217	155500	23990598270	18730	18730	18730	18730	0
201	20250217	155400	23990598270	18730	18730	18730	18730	0
202	20250217	155300	23990598270	18730	18730	18730	18730	0
203	20250217	155200	23990598270	18730	18730	18730	18730	0
204	20250217	155100	23990598270	18730	18730	18730	18730	0
205	20250217	155000	23990598270	18730	18730	18730	18730	0
206	20250217	154900	23990598270	18730	18730	18730	18730	0
207	20250217	154800	23990598270	18730	18730	18730	18730	0
208	20250217	154700	23990598270	18730	18730	18730	18730	0
209	20250217	154600	23990598270	18730	18730	18730	18730	0
210	20250217	154500	23990598270	18730	18730	18730	18730	0
211	20250217	154400	23990598270	18730	18730	18730	18730	0
212	20250217	154300	23990598270	18730	18730	18730	18730	73338
213	20250217	154200	23990598270	18730	18730	18730	18730	0
214	20250217	154100	23990598270	18730	18730	18730	18730	0
215	20250217	154000	23990598270	18730	18730	18730	18730	0
216	20250217	153900	23990598270	18730	18730	18730	18730	0
217	20250217	153800	23990598270	18730	18730	18730	18730	0
218	20250217	153700	23990598270	18730	18730	18730	18730	0
219	20250217	153600	23990598270	18730	18730	18730	18730	0
220	20250217	153500	23990598270	18730	18730	18730	18730	0
221	20250217	153400	23990598270	18730	18730	18730	18730	0
222	20250217	153300	23990598270	18730	18730	18730	18730	0
223	20250217	153200	23990598270	18730	18730	18730	18730	0
224	20250217	153100	23990598270	18730	18730	18730	18730	0
225	20250217	153000	23990598270	18730	18730	18730	18730	73338
226	20250217	152900	22616977530	18710	18710	18710	18710	0
227	20250217	152800	22616977530	18710	18710	18710	18710	0
228	20250217	152700	22616977530	18710	18710	18710	18710	0
229	20250217	152600	22616977530	18710	18710	18710	18710	0
230	20250217	152500	22616977530	18710	18710	18710	18710	0
231	20250217	152400	22616977530	18710	18710	18710	18710	0
232	20250217	152300	22616977530	18710	18710	18710	18710	0
233	20250217	152200	22616977530	18710	18710	18710	18710	0
234	20250217	152100	22616977530	18710	18710	18710	18710	0
235	20250217	152000	22616977530	18710	18710	18710	18710	0
236	20250217	151900	22616977530	18710	18710	18710	18700	3172
237	20250217	151800	22557657890	18710	18700	18710	18700	1926
238	20250217	151700	22521631550	18700	18690	18710	18690	5347
239	20250217	151600	22421649730	18690	18700	18710	18680	7275
240	20250217	151500	22285649900	18710	18710	18720	18700	4701
241	20250217	151400	22197688130	18710	18720	18720	18710	3976
242	20250217	151300	22123288350	18720	18730	18730	18720	3710
243	20250217	151200	22053818050	18740	18730	18740	18730	3666
244	20250217	151100	21985148160	18730	18710	18740	18700	7318
245	20250217	151000	21848155630	18710	18730	18730	18710	2890
246	20250217	150900	21794054510	18720	18740	18740	18720	3376
247	20250217	150800	21730843810	18730	18750	18760	18730	3813
248	20250217	150700	21659372240	18760	18750	18760	18750	1456
249	20250217	150600	21632064980	18750	18760	18760	18750	4098
250	20250217	150500	21555223760	18760	18750	18760	18740	1698
251	20250217	150400	21523382850	18740	18760	18760	18740	2717
252	20250217	150300	21472438310	18760	18730	18760	18730	7585
253	20250217	150200	21330263690	18730	18730	18740	18730	812
254	20250217	150100	21315053690	18730	18720	18730	18720	3728
255	20250217	150000	21245237800	18720	18730	18740	18720	2918
256	20250217	145900	21190591280	18730	18730	18740	18730	1692
257	20250217	145800	21158898490	18730	18730	18740	18730	395
258	20250217	145700	21151498840	18730	18740	18750	18730	4481
259	20250217	145600	21067527810	18740	18740	18750	18740	2593
260	20250217	145500	21018921060	18750	18740	18750	18740	745
261	20250217	145400	21004955130	18740	18750	18750	18740	6472
262	20250217	145300	20883607540	18740	18740	18750	18740	1517
263	20250217	145200	20855176420	18750	18750	18750	18740	1613
264	20250217	145100	20824947210	18750	18740	18750	18730	6057
265	20250217	145000	20711467520	18730	18720	18740	18720	3091
266	20250217	144900	20653565550	18730	18730	18730	18720	642
267	20250217	144800	20641545810	18730	18720	18730	18720	411
268	20250217	144700	20633848360	18730	18730	18740	18720	2380
269	20250217	144600	20589271680	18730	18740	18740	18730	5156
270	20250217	144500	20492693190	18730	18750	18750	18730	3846
271	20250217	144400	20420620630	18750	18750	18750	18740	464
272	20250217	144300	20411921950	18750	18730	18750	18720	2206
273	20250217	144200	20370605170	18730	18680	18730	18680	11763
274	20250217	144100	20150597400	18680	18690	18690	18680	633
275	20250217	144000	20138770080	18680	18690	18690	18680	818
276	20250217	143900	20123486860	18690	18680	18690	18680	505
277	20250217	143800	20114051460	18690	18700	18700	18680	3153
278	20250217	143700	20055122220	18690	18700	18700	18690	1143
279	20250217	143600	20033758420	18700	18710	18710	18690	2229
280	20250217	143500	19992077590	18710	18710	18710	18700	2088
281	20250217	143400	19953030200	18700	18710	18710	18700	1827
282	20250217	143300	19918860590	18710	18690	18710	18690	1088
283	20250217	143200	19898513180	18690	18690	18710	18680	5360
284	20250217	143100	19798290450	18690	18700	18700	18680	1076
285	20250217	143000	19778180770	18700	18700	18700	18690	1664
286	20250217	142900	19747079950	18690	18700	18700	18690	477
287	20250217	142800	19738163490	18700	18690	18700	18690	450
288	20250217	142700	19729751940	18700	18700	18710	18700	2248
289	20250217	142600	19687710600	18700	18710	18710	18700	2014
290	20250217	142500	19650046790	18710	18700	18710	18700	1188
291	20250217	142400	19627827020	18710	18710	18710	18700	872
292	20250217	142300	19611516650	18710	18710	18710	18700	952
293	20250217	142200	19593707050	18700	18700	18710	18690	1928
294	20250217	142100	19557649590	18690	18700	18710	18680	6676
295	20250217	142000	19432817520	18700	18720	18720	18700	2625
296	20250217	141900	19383708740	18710	18720	18720	18710	674
297	20250217	141800	19371097450	18720	18720	18720	18710	1300
298	20250217	141700	19346769600	18720	18720	18720	18710	805
299	20250217	141600	19331703490	18710	18730	18730	18710	1383
300	20250217	141500	19305819030	18720	18740	18740	18720	44
301	20250217	141400	19304995150	18740	18710	18740	18700	9672
302	20250217	141300	19123943900	18700	18700	18710	18700	837
303	20250217	141200	19108290280	18700	18700	18710	18700	447
304	20250217	141100	19099930210	18700	18710	18710	18700	1832
305	20250217	141000	19065669690	18700	18700	18710	18700	461
306	20250217	140900	19057046320	18710	18710	18720	18700	1235
307	20250217	140800	19033938200	18720	18730	18730	18710	1091
308	20250217	140700	19013516650	18730	18730	18740	18710	2101
309	20250217	140600	18974170090	18730	18710	18740	18680	7341
310	20250217	140500	18836867380	18720	18720	18720	18710	310
311	20250217	140400	18831065050	18720	18690	18720	18690	3779
312	20250217	140300	18760375800	18680	18670	18690	18670	2718
313	20250217	140200	18709596430	18690	18680	18700	18670	2138
314	20250217	140100	18669654550	18670	18710	18710	18670	1934
315	20250217	140000	18633526560	18710	18720	18720	18700	699
316	20250217	135900	18620449500	18710	18720	18720	18710	201
317	20250217	135800	18616687210	18720	18720	18730	18700	1445
318	20250217	135700	18589642940	18730	18690	18750	18690	4209
319	20250217	135600	18510784650	18690	18660	18710	18650	11895
320	20250217	135500	18288606320	18660	18650	18660	18650	676
321	20250217	135400	18275996740	18660	18650	18670	18650	1889
322	20250217	135300	18240749630	18660	18670	18670	18650	1193
323	20250217	135200	18218485690	18660	18670	18670	18660	1444
324	20250217	135100	18191527560	18660	18660	18670	18650	466
325	20250217	135000	18182831620	18660	18670	18670	18650	3861
326	20250217	134900	18110781540	18670	18670	18680	18670	849
327	20250217	134800	18094929950	18670	18680	18680	18670	1404
328	20250217	134700	18068717190	18680	18670	18680	18670	488
329	20250217	134600	18059605580	18670	18680	18680	18670	449
330	20250217	134500	18051221960	18670	18670	18680	18670	1842
331	20250217	134400	18016831020	18680	18680	18680	18670	553
332	20250217	134300	18006504410	18670	18670	18680	18670	955
333	20250217	134200	17988673940	18680	18680	18690	18680	2102
334	20250217	134100	17949402630	18680	18670	18690	18670	1007
335	20250217	134000	17930592800	18670	18650	18680	18640	5446
336	20250217	133900	17829005930	18650	18650	18650	18640	763
337	20250217	133800	17814781710	18650	18650	18650	18640	382
338	20250217	133700	17807658320	18650	18640	18650	18640	2259
339	20250217	133600	17765530960	18650	18630	18650	18610	13366
340	20250217	133500	17516479370	18610	18640	18640	18610	4416
341	20250217	133400	17434227390	18640	18650	18650	18630	2146
342	20250217	133300	17394231810	18650	18650	18660	18630	6948
343	20250217	133200	17264677970	18650	18630	18650	18620	8649
344	20250217	133100	17103533000	18620	18620	18630	18610	4104
345	20250217	133000	17027119090	18620	18620	18630	18620	4075
346	20250217	132900	16951230390	18630	18630	18640	18620	2957
347	20250217	132800	16896156080	18630	18630	18650	18630	5801
348	20250217	132700	16788049500	18630	18640	18660	18630	4409
349	20250217	132600	16705843090	18640	18660	18660	18640	7209
350	20250217	132500	16571409250	18660	18670	18680	18660	4660
351	20250217	132400	16484438140	18670	18680	18680	18660	5643
352	20250217	132300	16379086290	18670	18720	18720	18670	22203
353	20250217	132200	15963890030	18720	18720	18720	18710	1307
354	20250217	132100	15939431280	18720	18730	18730	18710	4949
355	20250217	132000	15846809350	18720	18730	18730	18720	3450
356	20250217	131900	15782225200	18720	18730	18740	18720	1563
357	20250217	131800	15752953570	18730	18740	18740	18730	943
358	20250217	131700	15735290270	18740	18730	18740	18720	6514
359	20250217	131600	15613292500	18730	18750	18750	18730	1973
360	20250217	131500	15576321100	18750	18750	18760	18740	1022
361	20250217	131400	15557159000	18750	18750	18760	18750	68
362	20250217	131300	15555883940	18760	18760	18760	18750	654
363	20250217	131200	15543620410	18760	18770	18770	18740	4008
364	20250217	131100	15468468370	18760	18750	18760	18750	3720
365	20250217	131000	15398686240	18750	18760	18760	18750	657
366	20250217	130900	15386365430	18760	18770	18770	18750	729
367	20250217	130800	15372691930	18760	18770	18770	18750	2369
368	20250217	130700	15328267360	18760	18740	18760	18740	4720
369	20250217	130600	15239763000	18750	18740	18750	18740	272
370	20250217	130500	15234664260	18750	18780	18780	18740	845
371	20250217	130400	15218819100	18780	18790	18800	18780	2452
372	20250217	130300	15172747930	18790	18800	18800	18740	4253
373	20250217	130200	15092880160	18790	18760	18790	18730	17992
374	20250217	130100	14755440780	18750	18750	18760	18750	938
375	20250217	130000	14737851370	18760	18760	18760	18750	537
376	20250217	125900	14727779790	18760	18770	18770	18750	1158
377	20250217	125800	14706058560	18770	18770	18770	18760	1075
378	20250217	125700	14685889900	18760	18770	18770	18760	269
379	20250217	125600	14680842680	18760	18770	18770	18760	447
380	20250217	125500	14672454300	18760	18770	18770	18760	518
381	20250217	125400	14662734880	18770	18780	18780	18760	1941
382	20250217	125300	14626300790	18790	18780	18790	18780	1274
383	20250217	125200	14602370590	18790	18790	18790	18780	540
384	20250217	125100	14592224070	18780	18780	18790	18780	3434
385	20250217	125000	14527711520	18790	18790	18790	18780	258
386	20250217	124900	14522865590	18790	18780	18790	18780	603
387	20250217	124800	14511539400	18780	18790	18790	18780	301
388	20250217	124700	14505885260	18790	18780	18790	18780	821
389	20250217	124600	14490464010	18770	18770	18780	18760	1887
390	20250217	124500	14455045020	18770	18730	18770	18730	2988
391	20250217	124400	14399007530	18720	18740	18750	18720	8772
392	20250217	124300	14234648010	18720	18730	18740	18720	3743
393	20250217	124200	14164548300	18730	18730	18740	18730	945
394	20250217	124100	14146847170	18730	18760	18770	18730	8880
395	20250217	124000	13980347240	18770	18780	18780	18760	2104
396	20250217	123900	13940858790	18760	18810	18810	18760	14948
397	20250217	123800	13659954830	18810	18830	18830	18810	3579
398	20250217	123700	13592586750	18830	18880	18880	18820	6230
399	20250217	123600	13475193720	18880	18870	18880	18870	682
400	20250217	123500	13462323780	18870	18870	18870	18860	1896
401	20250217	123400	13426547950	18870	18870	18880	18860	1118
402	20250217	123300	13405450480	18870	18880	18890	18870	7037
403	20250217	123200	13272540620	18890	18870	18890	18860	2192
404	20250217	123100	13231164370	18860	18870	18870	18850	1256
405	20250217	123000	13207476520	18860	18870	18870	18860	248
406	20250217	122900	13202797910	18870	18860	18870	18850	825
407	20250217	122800	13187237350	18870	18870	18870	18860	969
408	20250217	122700	13168960750	18870	18880	18880	18860	229
409	20250217	122600	13164639080	18880	18880	18880	18860	272
410	20250217	122500	13159506720	18870	18880	18880	18870	623
411	20250217	122400	13147749050	18880	18900	18900	18870	1125
412	20250217	122300	13126506790	18890	18890	18900	18890	150
413	20250217	122200	13123672270	18890	18890	18910	18890	858
414	20250217	122100	13107456930	18900	18890	18900	18890	706
415	20250217	122000	13094120570	18900	18900	18900	18850	309
416	20250217	121900	13088290980	18900	18910	18910	18850	1594
417	20250217	121800	13058181940	18910	18910	18920	18900	3326
418	20250217	121700	12995296000	18910	18920	18930	18900	2206
419	20250217	121600	12953551410	18920	18920	18920	18910	2204
420	20250217	121500	12911862740	18920	18920	18930	18910	668
421	20250217	121400	12899225320	18930	18930	18930	18920	626
422	20250217	121300	12887378200	18930	18920	18940	18920	4229
423	20250217	121200	12807342260	18920	18880	18920	18850	8702
424	20250217	121100	12643230410	18880	18880	18880	18870	228
425	20250217	121000	12638926240	18880	18890	18890	18870	1914
426	20250217	120900	12602787350	18890	18920	18920	18880	1676
427	20250217	120800	12571130550	18900	18890	18910	18890	4185
428	20250217	120700	12492024980	18890	18890	18890	18880	285
429	20250217	120600	12486642770	18880	18880	18890	18880	312
430	20250217	120500	12480750480	18890	18880	18890	18880	501
431	20250217	120400	12471287090	18890	18860	18890	18860	2059
432	20250217	120300	12432442240	18860	18850	18860	18850	1022
433	20250217	120200	12413176060	18850	18870	18870	18850	273
434	20250217	120100	12408026250	18870	18880	18880	18860	1303
435	20250217	120000	12383436120	18880	18900	18900	18880	1386
436	20250217	115900	12357254100	18900	18900	18910	18890	3100
437	20250217	115800	12298659320	18890	18890	18900	18890	582
438	20250217	115700	12287660830	18890	18880	18890	18870	1976
439	20250217	115600	12250354500	18880	18900	18900	18880	1232
440	20250217	115500	12227079660	18890	18880	18900	18880	1096
441	20250217	115400	12206376380	18890	18860	18890	18850	2374
442	20250217	115300	12161592290	18860	18860	18860	18840	936
443	20250217	115200	12143943690	18840	18840	18860	18840	463
444	20250217	115100	12135218230	18840	18860	18860	18830	244
445	20250217	115000	12130619880	18840	18830	18870	18830	329
446	20250217	114900	12124420480	18830	18850	18870	18830	687
447	20250217	114800	12111470840	18870	18860	18870	18850	556
448	20250217	114700	12100983770	18850	18830	18850	18820	2611
449	20250217	114600	12051799750	18840	18850	18850	18830	439
450	20250217	114500	12043528430	18840	18850	18860	18840	823
451	20250217	114400	12028017200	18860	18870	18870	18850	1330
452	20250217	114300	12002939610	18860	18870	18870	18860	689
453	20250217	114200	11989942570	18870	18910	18910	18870	2674
454	20250217	114100	11939437840	18900	18900	18910	18900	528
455	20250217	114000	11929454370	18900	18900	18910	18880	1432
456	20250217	113900	11902399750	18900	18910	18910	18890	1896
457	20250217	113800	11866571880	18910	18910	18920	18910	133
458	20250217	113700	11864056580	18920	18920	18920	18910	613
459	20250217	113600	11852463050	18910	18920	18920	18910	413
460	20250217	113500	11844652310	18910	18930	18930	18910	588
461	20250217	113400	11833531140	18910	18900	18930	18890	4942
462	20250217	113300	11740094740	18900	18900	18910	18900	260
463	20250217	113200	11735180080	18910	18920	18920	18900	611
464	20250217	113100	11723626460	18920	18920	18920	18900	3929
465	20250217	113000	11649337320	18920	18900	18920	18890	2234
466	20250217	112900	11607106080	18900	18910	18910	18890	2086
467	20250217	112800	11567681530	18910	18930	18930	18900	1518
468	20250217	112700	11538973350	18930	18920	18930	18920	922
469	20250217	112600	11521522600	18920	18940	18940	18920	1013
470	20250217	112500	11502347270	18940	18940	18940	18920	2240
471	20250217	112400	11459941550	18940	18950	18950	18920	620
472	20250217	112300	11448201270	18950	18940	18950	18930	1123
473	20250217	112200	11426935540	18930	18960	18960	18930	1843
474	20250217	112100	11392014230	18960	18950	18960	18950	2142
475	20250217	112000	11351421530	18950	18960	18960	18940	591
476	20250217	111900	11340220630	18950	18930	18960	18920	1538
477	20250217	111800	11311086900	18930	18920	18930	18900	1570
478	20250217	111700	11281383650	18930	18940	18950	18930	1583
479	20250217	111600	11251398990	18950	18950	18950	18920	3449
480	20250217	111500	11186081720	18950	18890	18950	18890	6759
481	20250217	111400	11058269090	18890	18880	18890	18880	1583
482	20250217	111300	11028372970	18890	18890	18900	18890	564
483	20250217	111200	11017716960	18890	18870	18900	18870	1059
484	20250217	111100	10997720810	18870	18880	18890	18870	3804
485	20250217	111000	10925886380	18880	18900	18910	18880	4352
486	20250217	110900	10843626910	18900	18890	18910	18880	1803
487	20250217	110800	10809559940	18890	18900	18900	18890	1696
488	20250217	110700	10777514150	18900	18890	18900	18880	3367
489	20250217	110600	10713920760	18880	18870	18890	18870	897
490	20250217	110500	10696986950	18900	18880	18900	18870	1096
491	20250217	110400	10676290650	18890	18890	18890	18880	1174
492	20250217	110300	10654121310	18880	18860	18880	18850	2016
493	20250217	110200	10616080190	18870	18870	18870	18850	969
494	20250217	110100	10597799710	18870	18870	18870	18840	7636
495	20250217	110000	10453804660	18860	18900	18900	18860	1546
496	20250217	105900	10424621090	18890	18940	18940	18890	2203
497	20250217	105800	10382964860	18940	18910	18940	18910	2399
498	20250217	105700	10337558310	18910	18910	18940	18900	3781
499	20250217	105600	10266014070	18910	18960	18960	18910	3407
500	20250217	105500	10201475510	18970	18970	19000	18940	6359
501	20250217	105400	10080875160	18990	18910	19020	18910	48129
502	20250217	105300	9167482400	18910	18900	18910	18900	5216
503	20250217	105200	9068867160	18900	18850	18900	18850	10723
504	20250217	105100	8866387430	18840	18850	18860	18840	4123
505	20250217	105000	8788650260	18850	18820	18850	18820	2349
506	20250217	104900	8744403440	18830	18820	18830	18820	967
507	20250217	104800	8726201810	18820	18830	18830	18820	1127
508	20250217	104700	8704983850	18830	18820	18830	18820	2962
509	20250217	104600	8649210270	18830	18820	18830	18800	1873
510	20250217	104500	8613965510	18820	18790	18820	18790	3400
511	20250217	104400	8550018130	18790	18800	18800	18790	2489
512	20250217	104300	8503235960	18800	18790	18800	18780	4452
513	20250217	104200	8419597350	18770	18780	18790	18760	997
514	20250217	104100	8400879510	18790	18770	18790	18770	2646
515	20250217	104000	8351188170	18760	18740	18760	18730	3974
516	20250217	103900	8276673870	18740	18740	18750	18730	2148
517	20250217	103800	8236420940	18740	18750	18750	18740	465
518	20250217	103700	8227705960	18740	18740	18750	18740	1211
519	20250217	103600	8205000960	18750	18740	18750	18740	2592
520	20250217	103500	8156419870	18740	18740	18750	18740	1214
521	20250217	103400	8133664440	18740	18740	18740	18720	6800
522	20250217	103300	8006284270	18740	18750	18750	18740	2309
523	20250217	103200	7963009850	18750	18760	18780	18750	1195
524	20250217	103100	7940585320	18770	18740	18770	18730	1755
525	20250217	103000	7907673560	18750	18740	18750	18730	729
526	20250217	102900	7894015750	18740	18720	18750	18720	3947
527	20250217	102800	7820077590	18730	18740	18740	18720	1043
528	20250217	102700	7800543670	18730	18730	18740	18720	1109
529	20250217	102600	7779768710	18720	18730	18730	18720	785
530	20250217	102500	7765071820	18730	18720	18740	18720	934
531	20250217	102400	7747577350	18730	18740	18740	18730	1532
532	20250217	102300	7718881340	18740	18750	18750	18740	1513
533	20250217	102200	7690521990	18750	18750	18750	18750	634
534	20250217	102100	7678634490	18750	18730	18750	18730	1969
535	20250217	102000	7641721260	18740	18730	18740	18730	328
536	20250217	101900	7635575400	18720	18760	18760	18720	2312
537	20250217	101800	7592254470	18760	18760	18770	18760	804
538	20250217	101700	7577167690	18760	18790	18790	18740	1578
539	20250217	101600	7547559380	18790	18790	18790	18780	1368
540	20250217	101500	7521861240	18780	18740	18780	18730	4744
541	20250217	101400	7432949440	18740	18740	18750	18740	1063
542	20250217	101300	7413028650	18740	18750	18750	18730	2948
543	20250217	101200	7357763650	18750	18750	18770	18750	434
544	20250217	101100	7349624840	18770	18770	18770	18760	878
545	20250217	101000	7333151930	18770	18750	18770	18730	7817
546	20250217	100900	7186604110	18750	18740	18750	18720	8266
547	20250217	100800	7031755970	18740	18740	18750	18740	1543
548	20250217	100700	7002840140	18750	18750	18760	18750	2076
549	20250217	100600	6963910820	18750	18750	18760	18740	1532
550	20250217	100500	6935184480	18750	18760	18760	18750	3647
551	20250217	100400	6866770820	18760	18780	18790	18760	3713
552	20250217	100300	6797068950	18790	18800	18800	18790	1731
553	20250217	100200	6764537800	18800	18790	18800	18780	1679
554	20250217	100100	6732984460	18790	18820	18820	18780	1555
555	20250217	100000	6703751700	18820	18820	18820	18810	792
556	20250217	095900	6688849630	18820	18830	18840	18810	1547
557	20250217	095800	6659711830	18830	18820	18840	18800	2874
558	20250217	095700	6605635090	18820	18860	18860	18810	2179
559	20250217	095600	6564577600	18870	18890	18890	18860	9207
560	20250217	095500	6390766470	18880	18860	18890	18850	8612
561	20250217	095400	6228256980	18860	18840	18860	18830	6640
562	20250217	095300	6103129610	18830	18800	18840	18790	11630
563	20250217	095200	5884241540	18790	18810	18810	18790	1209
564	20250217	095100	5861514120	18810	18790	18820	18780	11924
565	20250217	095000	5637295940	18780	18750	18790	18730	2941
566	20250217	094900	5582104800	18750	18750	18750	18740	448
567	20250217	094800	5573706580	18740	18750	18750	18730	1099
568	20250217	094700	5553117450	18750	18770	18780	18750	2179
569	20250217	094600	5512216910	18780	18750	18780	18740	5774
570	20250217	094500	5403905290	18750	18750	18760	18750	1695
571	20250217	094400	5372111880	18750	18750	18770	18750	3219
572	20250217	094300	5311732360	18750	18750	18750	18740	1611
573	20250217	094200	5281527550	18750	18740	18760	18740	1333
574	20250217	094100	5256532740	18750	18790	18790	18750	2825
575	20250217	094000	5203534020	18790	18770	18800	18760	15762
576	20250217	093900	4907562300	18770	18760	18770	18730	2442
577	20250217	093800	4861769190	18760	18750	18760	18730	2852
578	20250217	093700	4808294570	18750	18750	18750	18720	2995
579	20250217	093600	4752161320	18720	18770	18770	18720	9085
580	20250217	093500	4581925050	18770	18770	18770	18730	8365
581	20250217	093400	4425069480	18750	18780	18790	18750	25139
582	20250217	093300	3953265930	18780	18740	18790	18740	11902
583	20250217	093200	3729879450	18750	18710	18750	18700	4734
584	20250217	093100	3641244810	18720	18700	18720	18680	3826
585	20250217	093000	3569690790	18700	18670	18700	18670	11052
586	20250217	092900	3363209380	18670	18640	18670	18640	5278
587	20250217	092800	3264767830	18650	18630	18650	18610	4171
588	20250217	092700	3187054440	18630	18570	18640	18560	10749
589	20250217	092600	2987117920	18570	18580	18590	18520	2851
590	20250217	092500	2934196160	18580	18570	18590	18570	983
591	20250217	092400	2915932040	18580	18550	18590	18540	12235
592	20250217	092300	2688803150	18550	18550	18550	18540	1732
593	20250217	092200	2656675460	18550	18530	18550	18510	5337
594	20250217	092100	2557754260	18540	18540	18540	18530	999
595	20250217	092000	2539241350	18530	18550	18550	18530	1313
596	20250217	091900	2514902390	18540	18550	18560	18540	1346
597	20250217	091800	2489931130	18550	18550	18560	18540	1534
598	20250217	091700	2461475400	18540	18560	18560	18530	1518
599	20250217	091600	2433320120	18530	18490	18590	18490	18032
600	20250217	091500	2099117120	18500	18470	18500	18460	8978
601	20250217	091400	1933204850	18460	18450	18470	18450	5246
602	20250217	091300	1836361560	18450	18490	18490	18450	3803
603	20250217	091200	1766123500	18490	18480	18510	18460	3753
604	20250217	091100	1696721410	18480	18510	18520	18460	13895
605	20250217	091000	1439830500	18510	18520	18530	18510	4179
606	20250217	090900	1362436550	18520	18520	18530	18510	3167
607	20250217	090800	1303782120	18530	18540	18540	18510	6581
608	20250217	090700	1181832150	18550	18520	18550	18510	4784
609	20250217	090600	1093176470	18520	18550	18550	18500	3207
610	20250217	090500	1033781450	18550	18570	18590	18510	10029
611	20250217	090400	847763570	18560	18600	18630	18550	4332
612	20250217	090300	767245020	18600	18640	18640	18600	4451
613	20250217	090200	684325640	18640	18540	18650	18540	8139
614	20250217	090100	532951140	18540	18530	18540	18440	11652
615	20250217	090000	317654050	18500	18560	18580	18500	16929