KissMeData/011500/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	185800	19700655330	15820	15820	15820	15820	13541
3	20250220	185700	19700655330	15820	15820	15820	15820	0
4	20250220	185600	19700655330	15820	15820	15820	15820	0
5	20250220	185500	19700655330	15820	15820	15820	15820	0
6	20250220	185400	19700655330	15820	15820	15820	15820	0
7	20250220	185300	19700655330	15820	15820	15820	15820	0
8	20250220	185200	19700655330	15820	15820	15820	15820	0
9	20250220	185100	19700655330	15820	15820	15820	15820	0
10	20250220	185000	19700655330	15820	15820	15820	15820	0
11	20250220	184900	19700655330	15820	15820	15820	15820	0
12	20250220	184800	19700655330	15820	15820	15820	15820	0
13	20250220	184700	19700655330	15820	15820	15820	15820	0
14	20250220	184600	19700655330	15820	15820	15820	15820	0
15	20250220	184500	19700655330	15820	15820	15820	15820	0
16	20250220	184400	19700655330	15820	15820	15820	15820	0
17	20250220	184300	19700655330	15820	15820	15820	15820	0
18	20250220	184200	19700655330	15820	15820	15820	15820	0
19	20250220	184100	19700655330	15820	15820	15820	15820	0
20	20250220	184000	19700655330	15820	15820	15820	15820	0
21	20250220	183900	19700655330	15820	15820	15820	15820	0
22	20250220	183800	19700655330	15820	15820	15820	15820	0
23	20250220	183700	19700655330	15820	15820	15820	15820	0
24	20250220	183600	19700655330	15820	15820	15820	15820	0
25	20250220	183500	19700655330	15820	15820	15820	15820	0
26	20250220	183400	19700655330	15820	15820	15820	15820	0
27	20250220	183300	19700655330	15820	15820	15820	15820	0
28	20250220	183200	19700655330	15820	15820	15820	15820	0
29	20250220	183100	19700655330	15820	15820	15820	15820	0
30	20250220	183000	19700655330	15820	15820	15820	15820	0
31	20250220	182900	19700655330	15820	15820	15820	15820	0
32	20250220	182800	19700655330	15820	15820	15820	15820	13541
33	20250220	182700	19700655330	15820	15820	15820	15820	0
34	20250220	182600	19700655330	15820	15820	15820	15820	0
35	20250220	182500	19700655330	15820	15820	15820	15820	0
36	20250220	182400	19700655330	15820	15820	15820	15820	0
37	20250220	182300	19700655330	15820	15820	15820	15820	0
38	20250220	182200	19700655330	15820	15820	15820	15820	0
39	20250220	182100	19700655330	15820	15820	15820	15820	0
40	20250220	182000	19700655330	15820	15820	15820	15820	0
41	20250220	181900	19700655330	15820	15820	15820	15820	0
42	20250220	181800	19700655330	15820	15820	15820	15820	0
43	20250220	181700	19700655330	15820	15820	15820	15820	0
44	20250220	181600	19700655330	15820	15820	15820	15820	0
45	20250220	181500	19700655330	15820	15820	15820	15820	0
46	20250220	181400	19700655330	15820	15820	15820	15820	0
47	20250220	181300	19700655330	15820	15820	15820	15820	0
48	20250220	181200	19700655330	15820	15820	15820	15820	0
49	20250220	181100	19700655330	15820	15820	15820	15820	0
50	20250220	181000	19700655330	15820	15820	15820	15820	0
51	20250220	180900	19700655330	15820	15820	15820	15820	0
52	20250220	180800	19700655330	15820	15820	15820	15820	0
53	20250220	180700	19700655330	15820	15820	15820	15820	0
54	20250220	180600	19700655330	15820	15820	15820	15820	0
55	20250220	180500	19700655330	15820	15820	15820	15820	0
56	20250220	180400	19700655330	15820	15820	15820	15820	0
57	20250220	180300	19700655330	15820	15820	15820	15820	0
58	20250220	180200	19700655330	15820	15820	15820	15820	0
59	20250220	180100	19700655330	15820	15820	15820	15820	0
60	20250220	180000	19700655330	15820	15820	15820	15820	0
61	20250220	175900	19700655330	15820	15820	15820	15820	0
62	20250220	175800	19700655330	15820	15820	15820	15820	13541
63	20250220	175700	19700655330	15820	15820	15820	15820	0
64	20250220	175600	19700655330	15820	15820	15820	15820	0
65	20250220	175500	19700655330	15820	15820	15820	15820	0
66	20250220	175400	19700655330	15820	15820	15820	15820	0
67	20250220	175300	19700655330	15820	15820	15820	15820	0
68	20250220	175200	19700655330	15820	15820	15820	15820	0
69	20250220	175100	19700655330	15820	15820	15820	15820	0
70	20250220	175000	19700655330	15820	15820	15820	15820	0
71	20250220	174900	19700655330	15820	15820	15820	15820	0
72	20250220	174800	19700655330	15820	15820	15820	15820	0
73	20250220	174700	19700655330	15820	15820	15820	15820	0
74	20250220	174600	19700655330	15820	15820	15820	15820	0
75	20250220	174500	19700655330	15820	15820	15820	15820	0
76	20250220	174400	19700655330	15820	15820	15820	15820	0
77	20250220	174300	19700655330	15820	15820	15820	15820	0
78	20250220	174200	19700655330	15820	15820	15820	15820	0
79	20250220	174100	19700655330	15820	15820	15820	15820	0
80	20250220	174000	19700655330	15820	15820	15820	15820	0
81	20250220	173900	19700655330	15820	15820	15820	15820	0
82	20250220	173800	19700655330	15820	15820	15820	15820	0
83	20250220	173700	19700655330	15820	15820	15820	15820	0
84	20250220	173600	19700655330	15820	15820	15820	15820	0
85	20250220	173500	19700655330	15820	15820	15820	15820	0
86	20250220	173400	19700655330	15820	15820	15820	15820	0
87	20250220	173300	19700655330	15820	15820	15820	15820	0
88	20250220	173200	19700655330	15820	15820	15820	15820	0
89	20250220	173100	19700655330	15820	15820	15820	15820	0
90	20250220	173000	19700655330	15820	15820	15820	15820	0
91	20250220	172900	19700655330	15820	15820	15820	15820	0
92	20250220	172800	19700655330	15820	15820	15820	15820	13541
93	20250220	172700	19700655330	15820	15820	15820	15820	0
94	20250220	172600	19700655330	15820	15820	15820	15820	0
95	20250220	172500	19700655330	15820	15820	15820	15820	0
96	20250220	172400	19700655330	15820	15820	15820	15820	0
97	20250220	172300	19700655330	15820	15820	15820	15820	0
98	20250220	172200	19700655330	15820	15820	15820	15820	0
99	20250220	172100	19700655330	15820	15820	15820	15820	0
100	20250220	172000	19700655330	15820	15820	15820	15820	0
101	20250220	171900	19700655330	15820	15820	15820	15820	0
102	20250220	171800	19700655330	15820	15820	15820	15820	0
103	20250220	171700	19700655330	15820	15820	15820	15820	0
104	20250220	171600	19700655330	15820	15820	15820	15820	0
105	20250220	171500	19700655330	15820	15820	15820	15820	0
106	20250220	171400	19700655330	15820	15820	15820	15820	0
107	20250220	171300	19700655330	15820	15820	15820	15820	0
108	20250220	171200	19700655330	15820	15820	15820	15820	0
109	20250220	171100	19700655330	15820	15820	15820	15820	0
110	20250220	171000	19700655330	15820	15820	15820	15820	0
111	20250220	170900	19700655330	15820	15820	15820	15820	0
112	20250220	170800	19700655330	15820	15820	15820	15820	0
113	20250220	170700	19700655330	15820	15820	15820	15820	0
114	20250220	170600	19700655330	15820	15820	15820	15820	0
115	20250220	170500	19700655330	15820	15820	15820	15820	0
116	20250220	170400	19700655330	15820	15820	15820	15820	0
117	20250220	170300	19700655330	15820	15820	15820	15820	0
118	20250220	170200	19700655330	15820	15820	15820	15820	0
119	20250220	170100	19700655330	15820	15820	15820	15820	0
120	20250220	170000	19700655330	15820	15820	15820	15820	0
121	20250220	165900	19700655330	15820	15820	15820	15820	0
122	20250220	165800	19700655330	15820	15820	15820	15820	13541
123	20250220	165700	19700655330	15820	15820	15820	15820	0
124	20250220	165600	19700655330	15820	15820	15820	15820	0
125	20250220	165500	19700655330	15820	15820	15820	15820	0
126	20250220	165400	19700655330	15820	15820	15820	15820	0
127	20250220	165300	19700655330	15820	15820	15820	15820	0
128	20250220	165200	19700655330	15820	15820	15820	15820	0
129	20250220	165100	19700655330	15820	15820	15820	15820	0
130	20250220	165000	19700655330	15820	15820	15820	15820	0
131	20250220	164900	19700655330	15820	15820	15820	15820	0
132	20250220	164800	19700655330	15820	15820	15820	15820	0
133	20250220	164700	19700655330	15820	15820	15820	15820	0
134	20250220	164600	19700655330	15820	15820	15820	15820	0
135	20250220	164500	19700655330	15820	15820	15820	15820	0
136	20250220	164400	19700655330	15820	15820	15820	15820	0
137	20250220	164300	19700655330	15820	15820	15820	15820	0
138	20250220	164200	19700655330	15820	15820	15820	15820	0
139	20250220	164100	19700655330	15820	15820	15820	15820	0
140	20250220	164000	19700655330	15820	15820	15820	15820	0
141	20250220	163900	19700655330	15820	15820	15820	15820	0
142	20250220	163800	19700655330	15820	15820	15820	15820	0
143	20250220	163700	19700655330	15820	15820	15820	15820	0
144	20250220	163600	19700655330	15820	15820	15820	15820	0
145	20250220	163500	19700655330	15820	15820	15820	15820	0
146	20250220	163400	19700655330	15820	15820	15820	15820	0
147	20250220	163300	19700655330	15820	15820	15820	15820	0
148	20250220	163200	19700655330	15820	15820	15820	15820	0
149	20250220	163100	19700655330	15820	15820	15820	15820	0
150	20250220	163000	19700655330	15820	15820	15820	15820	0
151	20250220	162900	19700655330	15820	15820	15820	15820	0
152	20250220	162800	19700655330	15820	15820	15820	15820	13541
153	20250220	162700	19700655330	15820	15820	15820	15820	0
154	20250220	162600	19700655330	15820	15820	15820	15820	0
155	20250220	162500	19700655330	15820	15820	15820	15820	0
156	20250220	162400	19700655330	15820	15820	15820	15820	0
157	20250220	162300	19700655330	15820	15820	15820	15820	0
158	20250220	162200	19700655330	15820	15820	15820	15820	0
159	20250220	162100	19700655330	15820	15820	15820	15820	0
160	20250220	162000	19700655330	15820	15820	15820	15820	0
161	20250220	161900	19700655330	15820	15820	15820	15820	0
162	20250220	161800	19700655330	15820	15820	15820	15820	0
163	20250220	161700	19700655330	15820	15820	15820	15820	0
164	20250220	161600	19700655330	15820	15820	15820	15820	0
165	20250220	161500	19700655330	15820	15820	15820	15820	0
166	20250220	161400	19700655330	15820	15820	15820	15820	0
167	20250220	161300	19700655330	15820	15820	15820	15820	0
168	20250220	161200	19700655330	15820	15820	15820	15820	0
169	20250220	161100	19700655330	15820	15820	15820	15820	0
170	20250220	161000	19700655330	15820	15820	15820	15820	0
171	20250220	160900	19700655330	15820	15820	15820	15820	0
172	20250220	160800	19700655330	15820	15820	15820	15820	0
173	20250220	160700	19700655330	15820	15820	15820	15820	0
174	20250220	160600	19700655330	15820	15820	15820	15820	0
175	20250220	160500	19700655330	15820	15820	15820	15820	0
176	20250220	160400	19700655330	15820	15820	15820	15820	0
177	20250220	160300	19700655330	15820	15820	15820	15820	0
178	20250220	160200	19700655330	15820	15820	15820	15820	0
179	20250220	160100	19700655330	15820	15820	15820	15820	0
180	20250220	160000	19700655330	15820	15820	15820	15820	0
181	20250220	155900	19700655330	15820	15820	15820	15820	0
182	20250220	155800	19700655330	15820	15820	15820	15820	13541
183	20250220	155700	19700655330	15820	15820	15820	15820	0
184	20250220	155600	19700655330	15820	15820	15820	15820	0
185	20250220	155500	19700655330	15820	15820	15820	15820	0
186	20250220	155400	19700655330	15820	15820	15820	15820	0
187	20250220	155300	19700655330	15820	15820	15820	15820	0
188	20250220	155200	19700655330	15820	15820	15820	15820	0
189	20250220	155100	19700655330	15820	15820	15820	15820	0
190	20250220	155000	19700655330	15820	15820	15820	15820	0
191	20250220	154900	19700655330	15820	15820	15820	15820	0
192	20250220	154800	19700655330	15820	15820	15820	15820	0
193	20250220	154700	19700655330	15820	15820	15820	15820	0
194	20250220	154600	19700655330	15820	15820	15820	15820	0
195	20250220	154500	19700655330	15820	15820	15820	15820	0
196	20250220	154400	19700655330	15820	15820	15820	15820	0
197	20250220	154300	19700655330	15820	15820	15820	15820	0
198	20250220	154200	19700655330	15820	15820	15820	15820	0
199	20250220	154100	19700655330	15820	15820	15820	15820	0
200	20250220	154000	19700655330	15820	15820	15820	15820	0
201	20250220	153900	19700655330	15820	15820	15820	15820	0
202	20250220	153800	19700655330	15820	15820	15820	15820	0
203	20250220	153700	19700655330	15820	15820	15820	15820	0
204	20250220	153600	19700655330	15820	15820	15820	15820	0
205	20250220	153500	19700655330	15820	15820	15820	15820	0
206	20250220	153400	19700655330	15820	15820	15820	15820	0
207	20250220	153300	19700655330	15820	15820	15820	15820	0
208	20250220	153200	19700655330	15820	15820	15820	15820	0
209	20250220	153100	19700655330	15820	15820	15820	15820	0
210	20250220	153000	19700655330	15820	15820	15820	15820	13541
211	20250220	152900	19486436710	15890	15890	15890	15890	0
212	20250220	152800	19486436710	15890	15890	15890	15890	0
213	20250220	152700	19486436710	15890	15890	15890	15890	0
214	20250220	152600	19486436710	15890	15890	15890	15890	0
215	20250220	152500	19486436710	15890	15890	15890	15890	0
216	20250220	152400	19486436710	15890	15890	15890	15890	0
217	20250220	152300	19486436710	15890	15890	15890	15890	0
218	20250220	152200	19486436710	15890	15890	15890	15890	0
219	20250220	152100	19486436710	15890	15890	15890	15890	0
220	20250220	152000	19486436710	15890	15890	15890	15890	0
221	20250220	151900	19486436710	15890	15890	15890	15830	1447
222	20250220	151800	19463523300	15890	15850	15920	15840	487
223	20250220	151700	19455796560	15830	15900	15900	15830	4300
224	20250220	151600	19387629060	15890	15960	15960	15890	1556
225	20250220	151500	19362879240	15930	15970	15970	15930	1219
226	20250220	151400	19343432740	15950	15980	15980	15950	854
227	20250220	151300	19329804860	15960	15940	15970	15930	1566
228	20250220	151200	19304828870	15940	15950	15950	15930	386
229	20250220	151100	19298675810	15950	15960	15970	15950	136
230	20250220	151000	19296505840	15970	15940	15970	15940	1113
231	20250220	150900	19278752560	15910	15940	15940	15900	89
232	20250220	150800	19277336830	15890	15920	15920	15890	1163
233	20250220	150700	19258846650	15910	15920	15920	15910	403
234	20250220	150600	19252431250	15920	15970	15990	15920	832
235	20250220	150500	19239169260	16000	16000	16000	15970	159
236	20250220	150400	19236627480	15960	15950	15980	15950	368
237	20250220	150300	19230750070	15950	15940	15950	15880	974
238	20250220	150200	19215235200	15880	15900	15950	15880	1744
239	20250220	150100	19187521890	15900	15970	15970	15900	2499
240	20250220	150000	19147686010	15970	15990	15990	15970	633
241	20250220	145900	19137569020	15990	16000	16000	15990	121
242	20250220	145800	19135634100	16000	16010	16010	16000	1161
243	20250220	145700	19117054850	16010	16020	16020	16010	1005
244	20250220	145600	19100962950	16030	16030	16030	16030	52
245	20250220	145500	19100129390	16020	16020	16020	16020	103
246	20250220	145400	19098479330	16030	16030	16030	16030	96
247	20250220	145300	19096940450	16010	16030	16040	16010	595
248	20250220	145200	19087400200	16030	16010	16030	16010	1372
249	20250220	145100	19065426880	16000	15990	16010	15990	374
250	20250220	145000	19059442430	15990	16000	16010	15990	748
251	20250220	144900	19047472100	16000	15990	16000	15990	483
252	20250220	144800	19039745170	15990	16030	16040	15990	1950
253	20250220	144700	19008519440	16030	16010	16030	16010	100
254	20250220	144600	19006916480	16010	16000	16030	16000	228
255	20250220	144500	19003265310	16030	16030	16030	16000	29
256	20250220	144400	19002800740	16030	15980	16040	15980	2142
257	20250220	144300	18968511390	15980	16000	16000	15980	58
258	20250220	144200	18967583980	16000	16000	16000	16000	909
259	20250220	144100	18953039980	15930	15910	15930	15880	609
260	20250220	144000	18943346950	15910	15920	15930	15910	50
261	20250220	143900	18942551160	15910	15850	15910	15850	660
262	20250220	143800	18932080360	15850	15930	15930	15850	2667
263	20250220	143700	18889764470	15930	15950	15950	15840	1565
264	20250220	143600	18864945800	15950	15990	15990	15950	310
265	20250220	143500	18859997910	15990	15990	15990	15960	513
266	20250220	143400	18851795340	16000	15860	16000	15860	2149
267	20250220	143300	18817631500	15950	15840	15950	15840	929
268	20250220	143200	18802868060	15860	15850	15870	15820	3689
269	20250220	143100	18744448860	15850	15870	15870	15850	892
270	20250220	143000	18730302930	15890	15890	15890	15860	1446
271	20250220	142900	18707345580	15900	15950	15950	15900	70
272	20250220	142800	18706231270	15950	15890	15950	15880	1342
273	20250220	142700	18684914570	15880	15890	15900	15880	554
274	20250220	142600	18676110120	15900	15930	15930	15900	1414
275	20250220	142500	18653609510	15930	15950	15950	15920	5637
276	20250220	142400	18563858670	15950	15960	15970	15930	1837
277	20250220	142300	18534561170	15970	15990	15990	15960	779
278	20250220	142200	18522120620	15990	15970	16000	15970	86
279	20250220	142100	18520745260	15930	15920	15930	15910	104
280	20250220	142000	18519089370	15900	15900	15900	15900	271
281	20250220	141900	18514780470	15900	15860	15910	15860	936
282	20250220	141800	18499917400	15880	15870	15890	15860	1039
283	20250220	141700	18483430490	15890	15920	15940	15870	4373
284	20250220	141600	18413888350	15920	15950	15950	15920	903
285	20250220	141500	18399506110	15950	15960	15960	15940	1572
286	20250220	141400	18374430550	15960	15970	15970	15960	1275
287	20250220	141300	18354075300	15960	16000	16000	15950	6545
288	20250220	141200	18249497330	16000	15990	16010	15990	1919
289	20250220	141100	18218804300	16000	16000	16000	15990	612
290	20250220	141000	18209017250	16000	16020	16020	16000	4642
291	20250220	140900	18134731450	16020	16020	16030	16010	645
292	20250220	140800	18124403100	16020	16020	16020	16020	1198
293	20250220	140700	18105211140	16030	16030	16030	16020	309
294	20250220	140600	18100258270	16020	16050	16050	16020	1196
295	20250220	140500	18081085560	16050	16040	16110	16040	61
296	20250220	140400	18080107030	16110	16070	16110	16040	1122
297	20250220	140300	18062086660	16100	16110	16110	16070	152
298	20250220	140200	18059642440	16120	16070	16120	16060	2307
299	20250220	140100	18022513600	16070	16120	16120	16070	1467
300	20250220	140000	17998895630	16100	16100	16110	16100	122
301	20250220	135900	17996931310	16100	16090	16100	16090	225
302	20250220	135800	17993309730	16080	16080	16080	16080	120
303	20250220	135700	17991380130	16070	16080	16080	16070	151
304	20250220	135600	17988953330	16070	16070	16080	16070	60
305	20250220	135500	17987989120	16070	16060	16070	16060	1798
306	20250220	135400	17959096270	16060	16070	16070	16050	2052
307	20250220	135300	17926123050	16070	16070	16070	16050	2085
308	20250220	135200	17892617620	16070	16050	16070	16040	3499
309	20250220	135100	17836406780	16040	16040	16040	16040	86
310	20250220	135000	17835027340	16030	16030	16030	16030	348
311	20250220	134900	17829448900	16020	16040	16040	16020	518
312	20250220	134800	17821147500	16040	16020	16040	16010	525
313	20250220	134700	17812739380	16020	16030	16030	16010	1050
314	20250220	134600	17795919370	16040	16010	16050	16010	273
315	20250220	134500	17791542960	16020	16030	16030	16020	2959
316	20250220	134400	17744134740	16020	16030	16030	16020	145
317	20250220	134300	17741811620	16030	16020	16030	16020	357
318	20250220	134200	17736090370	16030	16040	16050	16030	2188
319	20250220	134100	17701007310	16050	16040	16050	16040	29
320	20250220	134000	17700541990	16040	16050	16060	16040	1268
321	20250220	133900	17680197060	16050	16080	16080	16050	1033
322	20250220	133800	17663597890	16070	16080	16080	16070	16
323	20250220	133700	17663340720	16060	16080	16080	16060	623
324	20250220	133600	17653331670	16080	16080	16080	16070	240
325	20250220	133500	17649472870	16090	16060	16090	16060	1914
326	20250220	133400	17618706890	16070	16050	16070	16050	56
327	20250220	133300	17617807350	16050	16090	16100	16050	930
328	20250220	133200	17602846450	16090	16070	16090	16070	259
329	20250220	133100	17598680880	16080	16010	16080	16010	589
330	20250220	133000	17589226980	16000	16000	16050	16000	1129
331	20250220	132900	17571147970	15990	16000	16000	15990	4166
332	20250220	132800	17504517280	16000	16010	16010	16000	12677
333	20250220	132700	17301683060	16010	16020	16030	16010	2122
334	20250220	132600	17267703820	16020	16060	16070	16020	2271
335	20250220	132500	17231259570	16070	16070	16070	16060	256
336	20250220	132400	17227146430	16070	16060	16070	16030	797
337	20250220	132300	17214356630	16060	16040	16060	16040	2217
338	20250220	132200	17178777380	16040	16050	16050	16020	1456
339	20250220	132100	17155421110	16030	16010	16040	16010	2755
340	20250220	132000	17111295610	16020	16030	16050	16020	1995
341	20250220	131900	17079319770	16030	16050	16060	16030	3208
342	20250220	131800	17027849950	16060	16070	16080	16050	1615
343	20250220	131700	17001909970	16070	16100	16100	16070	981
344	20250220	131600	16986142080	16080	16080	16100	16070	769
345	20250220	131500	16973778290	16080	16100	16100	16080	1699
346	20250220	131400	16946442680	16100	16100	16110	16090	533
347	20250220	131300	16937864780	16120	16110	16120	16100	4557
348	20250220	131200	16864496620	16120	16110	16120	16100	3472
349	20250220	131100	16808593380	16100	16160	16160	16100	6194
350	20250220	131000	16708768650	16160	16150	16160	16150	536
351	20250220	130900	16700107230	16150	16160	16160	16150	508
352	20250220	130800	16691898460	16160	16160	16170	16160	114
353	20250220	130700	16690056200	16160	16170	16180	16160	161
354	20250220	130600	16687452880	16160	16170	16170	16160	1318
355	20250220	130500	16666142190	16170	16170	16180	16170	606
356	20250220	130400	16656342650	16170	16200	16200	16170	2059
357	20250220	130300	16623025490	16200	16210	16210	16200	1123
358	20250220	130200	16604831190	16210	16210	16210	16210	182
359	20250220	130100	16601880970	16210	16230	16230	16210	153
360	20250220	130000	16599399150	16230	16200	16230	16200	654
361	20250220	125900	16588786430	16210	16220	16220	16210	517
362	20250220	125800	16580402340	16220	16200	16220	16200	539
363	20250220	125700	16571663000	16200	16190	16200	16190	182
364	20250220	125600	16568715420	16190	16220	16220	16190	429
365	20250220	125500	16561762350	16220	16220	16220	16220	17
366	20250220	125400	16561486610	16190	16190	16220	16190	202
367	20250220	125300	16558216200	16190	16180	16190	16180	638
368	20250220	125200	16547893140	16180	16190	16200	16180	113
369	20250220	125100	16546064180	16190	16180	16190	16180	41
370	20250220	125000	16545400400	16180	16190	16190	16180	17
371	20250220	124900	16545125290	16190	16200	16230	16180	225
372	20250220	124800	16541483940	16230	16190	16230	16190	508
373	20250220	124700	16533240040	16230	16190	16240	16180	852
374	20250220	124600	16519440950	16190	16200	16210	16190	428
375	20250220	124500	16512506400	16200	16200	16220	16190	382
376	20250220	124400	16506316030	16150	16140	16150	16140	256
377	20250220	124300	16502181740	16130	16130	16140	16130	168
378	20250220	124200	16499470600	16130	16120	16130	16120	66
379	20250220	124100	16498406630	16120	16130	16140	16120	1941
380	20250220	124000	16467106360	16130	16150	16150	16130	1268
381	20250220	123900	16446641600	16160	16160	16170	16150	387
382	20250220	123800	16440387680	16160	16170	16180	16160	713
383	20250220	123700	16428860220	16170	16160	16180	16160	93
384	20250220	123600	16427355920	16160	16130	16160	16130	621
385	20250220	123500	16417326960	16130	16150	16160	16130	618
386	20250220	123400	16407348590	16140	16100	16160	16100	303
387	20250220	123300	16402460460	16100	16130	16140	16090	968
388	20250220	123200	16386848310	16140	16100	16140	16090	1224
389	20250220	123100	16367129830	16100	16140	16160	16070	5355
390	20250220	123000	16280863340	16130	16170	16180	16130	2092
391	20250220	122900	16247067630	16170	16240	16240	16150	7346
392	20250220	122800	16128038460	16250	16270	16270	16250	1411
393	20250220	122700	16105109500	16250	16260	16270	16250	348
394	20250220	122600	16099451380	16260	16290	16290	16250	2598
395	20250220	122500	16057216630	16290	16280	16290	16280	344
396	20250220	122400	16051613310	16270	16290	16290	16270	1212
397	20250220	122300	16031893970	16280	16300	16300	16280	514
398	20250220	122200	16023523520	16300	16310	16310	16300	682
399	20250220	122100	16012406910	16320	16300	16320	16280	1220
400	20250220	122000	15992527290	16280	16310	16310	16280	2018
401	20250220	121900	15959636210	16300	16320	16330	16300	2273
402	20250220	121800	15922568710	16310	16310	16310	16310	185
403	20250220	121700	15919551360	16310	16320	16330	16310	1017
404	20250220	121600	15902956550	16320	16320	16330	16320	381
405	20250220	121500	15896735770	16330	16320	16330	16320	663
406	20250220	121400	15885909430	16320	16330	16330	16320	709
407	20250220	121300	15874337100	16350	16350	16350	16350	1
408	20250220	121200	15874320750	16320	16350	16350	16320	1153
409	20250220	121100	15855483500	16350	16360	16360	16350	504
410	20250220	121000	15847240980	16370	16380	16380	16370	96
411	20250220	120900	15845668980	16390	16390	16440	16390	1031
412	20250220	120800	15828764980	16390	16390	16390	16380	540
413	20250220	120700	15819917530	16380	16370	16380	16370	408
414	20250220	120600	15813236810	16360	16350	16380	16350	449
415	20250220	120500	15805889590	16350	16360	16360	16350	1576
416	20250220	120400	15780114750	16360	16360	16360	16350	143
417	20250220	120300	15777775940	16360	16380	16390	16360	2086
418	20250220	120200	15743631860	16380	16390	16390	16380	637
419	20250220	120100	15733193870	16410	16390	16410	16390	509
420	20250220	120000	15724845610	16400	16410	16410	16400	496
421	20250220	115900	15716711140	16410	16410	16410	16410	122
422	20250220	115800	15714709120	16410	16450	16450	16410	510
423	20250220	115700	15706333340	16450	16450	16450	16450	497
424	20250220	115600	15698157690	16480	16450	16480	16450	7
425	20250220	115500	15698042360	16480	16450	16490	16450	1077
426	20250220	115400	15680286530	16470	16410	16470	16410	107
427	20250220	115300	15678527910	16410	16450	16450	16400	1481
428	20250220	115200	15654218960	16450	16400	16450	16400	464
429	20250220	115100	15646597620	16400	16400	16400	16400	101
430	20250220	115000	15644941220	16400	16400	16400	16400	615
431	20250220	114900	15634855220	16390	16390	16400	16380	1574
432	20250220	114800	15609055410	16390	16430	16430	16390	4007
433	20250220	114700	15543294680	16440	16460	16460	16440	752
434	20250220	114600	15530926300	16460	16460	16500	16460	28
435	20250220	114500	15530465380	16450	16460	16460	16450	1252
436	20250220	114400	15509865310	16460	16510	16510	16460	816
437	20250220	114300	15496421180	16510	16480	16510	16480	114
438	20250220	114200	15494539400	16480	16530	16530	16480	5778
439	20250220	114100	15399043250	16530	16520	16540	16510	251
440	20250220	114000	15394894490	16530	16530	16550	16520	169
441	20250220	113900	15392101910	16530	16540	16540	16520	533
442	20250220	113800	15383288420	16550	16570	16570	16540	594
443	20250220	113700	15373453510	16570	16550	16570	16550	344
444	20250220	113600	15367757230	16540	16540	16550	16540	405
445	20250220	113500	15361057730	16540	16540	16540	16540	631
446	20250220	113400	15350620990	16540	16550	16550	16540	334
447	20250220	113300	15345095720	16550	16540	16550	16540	86
448	20250220	113200	15343672490	16560	16540	16560	16540	605
449	20250220	113100	15333660140	16570	16560	16570	16550	133
450	20250220	113000	15331457190	16560	16560	16570	16550	1656
451	20250220	112900	15304040030	16550	16560	16560	16550	917
452	20250220	112800	15288861130	16560	16540	16560	16540	1415
453	20250220	112700	15265443520	16530	16520	16530	16500	1041
454	20250220	112600	15248251810	16520	16520	16520	16490	2195
455	20250220	112500	15212040610	16540	16470	16540	16470	2797
456	20250220	112400	15165891690	16470	16450	16480	16440	796
457	20250220	112300	15152781060	16450	16450	16450	16450	391
458	20250220	112200	15146349110	16450	16450	16450	16440	683
459	20250220	112100	15135116960	16440	16490	16490	16440	556
460	20250220	112000	15125964690	16490	16500	16500	16490	344
461	20250220	111900	15120291780	16490	16500	16500	16490	373
462	20250220	111800	15114139440	16500	16510	16510	16500	864
463	20250220	111700	15099882800	16510	16500	16510	16490	191
464	20250220	111600	15096729980	16500	16500	16500	16500	285
465	20250220	111500	15092027480	16520	16530	16540	16510	1348
466	20250220	111400	15069745390	16530	16520	16530	16520	630
467	20250220	111300	15059333650	16510	16500	16510	16500	1372
468	20250220	111200	15036693700	16490	16480	16490	16480	505
469	20250220	111100	15028369250	16490	16430	16490	16430	324
470	20250220	111000	15023032590	16430	16410	16430	16410	202
471	20250220	110900	15019717340	16420	16430	16440	16410	1007
472	20250220	110800	15003179710	16430	16440	16440	16430	594
473	20250220	110700	14993416470	16440	16450	16450	16440	77
474	20250220	110600	14992149920	16450	16450	16450	16440	243
475	20250220	110500	14988153580	16450	16480	16480	16450	843
476	20250220	110400	14974285380	16480	16450	16480	16450	198
477	20250220	110300	14971025990	16470	16470	16470	16470	120
478	20250220	110200	14969049590	16470	16490	16490	16440	1585
479	20250220	110100	14942956520	16490	16500	16510	16490	158
480	20250220	110000	14940349420	16500	16510	16510	16500	328
481	20250220	105900	14934934420	16510	16540	16540	16500	972
482	20250220	105800	14918873210	16540	16520	16540	16520	438
483	20250220	105700	14911633310	16520	16500	16520	16500	819
484	20250220	105600	14898116770	16500	16490	16500	16490	900
485	20250220	105500	14883267590	16500	16460	16500	16460	106
486	20250220	105400	14881518630	16500	16450	16500	16430	526
487	20250220	105300	14872864780	16450	16420	16460	16420	1288
488	20250220	105200	14851700250	16420	16410	16420	16400	597
489	20250220	105100	14841903960	16400	16410	16410	16400	536
490	20250220	105000	14833111130	16410	16430	16440	16410	825
491	20250220	104900	14819559320	16430	16430	16430	16430	393
492	20250220	104800	14813102330	16410	16400	16410	16400	250
493	20250220	104700	14809000130	16400	16410	16410	16400	541
494	20250220	104600	14800124630	16400	16430	16440	16400	2170
495	20250220	104500	14764521060	16430	16460	16460	16430	451
496	20250220	104400	14757105630	16460	16450	16460	16450	279
497	20250220	104300	14752514930	16460	16430	16460	16430	1122
498	20250220	104200	14734056050	16450	16450	16450	16430	582
499	20250220	104100	14724484150	16450	16450	16450	16450	702
500	20250220	104000	14712936250	16460	16470	16470	16450	756
501	20250220	103900	14700492520	16470	16510	16510	16470	1055
502	20250220	103800	14683099090	16500	16540	16540	16500	2133
503	20250220	103700	14647881890	16550	16550	16550	16530	2381
504	20250220	103600	14608505400	16550	16540	16550	16540	924
505	20250220	103500	14593218410	16540	16530	16560	16530	2111
506	20250220	103400	14558298810	16530	16520	16540	16520	3083
507	20250220	103300	14507357940	16520	16480	16520	16480	3560
508	20250220	103200	14448615220	16470	16460	16470	16450	1261
509	20250220	103100	14427862630	16460	16420	16460	16420	1647
510	20250220	103000	14400775470	16450	16470	16470	16430	3253
511	20250220	102900	14347248600	16470	16420	16470	16420	1454
512	20250220	102800	14323322030	16420	16420	16450	16420	419
513	20250220	102700	14316441440	16420	16360	16460	16360	4174
514	20250220	102600	14247836720	16360	16380	16380	16360	1269
515	20250220	102500	14227065280	16380	16400	16400	16350	3632
516	20250220	102400	14167581750	16400	16410	16420	16380	2089
517	20250220	102300	14133325020	16410	16410	16420	16390	3749
518	20250220	102200	14071804840	16410	16400	16430	16400	1360
519	20250220	102100	14049472640	16410	16410	16410	16390	558
520	20250220	102000	14040317500	16390	16420	16430	16390	2902
521	20250220	101900	13992687630	16420	16380	16420	16380	1830
522	20250220	101800	13962671370	16390	16350	16390	16340	1698
523	20250220	101700	13934871600	16340	16340	16370	16340	1715
524	20250220	101600	13906840110	16320	16370	16380	16320	1528
525	20250220	101500	13881856360	16370	16360	16370	16340	1681
526	20250220	101400	13854361420	16360	16350	16360	16310	1652
527	20250220	101300	13827373470	16350	16330	16370	16300	3064
528	20250220	101200	13777308610	16300	16270	16340	16270	2284
529	20250220	101100	13740077080	16260	16280	16320	16260	5803
530	20250220	101000	13645662550	16280	16330	16330	16280	5834
531	20250220	100900	13550498840	16330	16330	16340	16330	1737
532	20250220	100800	13522131870	16330	16330	16350	16330	1736
533	20250220	100700	13493776310	16320	16320	16370	16310	5578
534	20250220	100600	13402725240	16320	16390	16390	16320	6968
535	20250220	100500	13288718720	16390	16430	16430	16390	9594
536	20250220	100400	13131308650	16430	16450	16460	16430	3180
537	20250220	100300	13079013780	16450	16460	16470	16450	4651
538	20250220	100200	13002485990	16460	16480	16480	16450	6283
539	20250220	100100	12899048280	16480	16520	16530	16480	8025
540	20250220	100000	12766630230	16520	16580	16580	16520	3474
541	20250220	095900	12709142190	16580	16610	16610	16570	3258
542	20250220	095800	12655119070	16600	16660	16680	16600	10925
543	20250220	095700	12473360810	16660	16690	16700	16660	3265
544	20250220	095600	12418916980	16690	16710	16740	16670	7899
545	20250220	095500	12286991140	16710	16660	16710	16660	7041
546	20250220	095400	12169519620	16670	16590	16670	16590	9370
547	20250220	095300	12013695390	16590	16560	16590	16550	2942
548	20250220	095200	11964941330	16550	16560	16580	16550	3066
549	20250220	095100	11914161590	16570	16530	16570	16530	3590
550	20250220	095000	11854753550	16540	16520	16560	16510	4730
551	20250220	094900	11776535270	16520	16540	16540	16510	3402
552	20250220	094800	11720364380	16510	16500	16540	16500	2879
553	20250220	094700	11672829060	16500	16560	16560	16500	2825
554	20250220	094600	11626132560	16530	16480	16530	16470	2865
555	20250220	094500	11578822520	16480	16510	16510	16460	8610
556	20250220	094400	11436903670	16510	16550	16610	16510	5105
557	20250220	094300	11352457150	16540	16520	16550	16480	3938
558	20250220	094200	11287374400	16480	16530	16540	16460	17854
559	20250220	094100	10992907260	16520	16590	16600	16510	14315
560	20250220	094000	10756000080	16600	16690	16700	16590	9086
561	20250220	093900	10604754670	16690	16670	16710	16630	7651
562	20250220	093800	10477117830	16650	16740	16750	16580	16643
563	20250220	093700	10199762950	16750	16790	16790	16700	11476
564	20250220	093600	10007694070	16790	16800	16950	16780	9928
565	20250220	093500	9840425220	16800	16820	16820	16700	15507
566	20250220	093400	9580579270	16820	16940	16940	16820	18518
567	20250220	093300	9268000850	16930	17010	17020	16920	23659
568	20250220	093200	8866451220	17020	17040	17050	16980	17179
569	20250220	093100	8574258500	17010	17080	17090	16970	22398
570	20250220	093000	8193237820	17080	16980	17100	16940	40926
571	20250220	092900	7496956580	16980	17100	17120	16800	58613
572	20250220	092800	6501285440	17090	17260	17270	17030	63264
573	20250220	092700	5418756610	17180	16590	17300	16580	143076
574	20250220	092600	2989927650	16590	16350	16590	16350	21120
575	20250220	092500	2641306380	16350	16350	16350	16320	1935
576	20250220	092400	2609695340	16340	16390	16400	16340	1982
577	20250220	092300	2577251480	16400	16300	16420	16300	3465
578	20250220	092200	2520563850	16280	16350	16350	16280	4563
579	20250220	092100	2446089290	16350	16330	16350	16320	638
580	20250220	092000	2435666610	16350	16310	16360	16300	855
581	20250220	091900	2421711440	16300	16310	16340	16300	4978
582	20250220	091800	2340472760	16310	16300	16320	16280	1674
583	20250220	091700	2313189820	16310	16310	16340	16290	4380
584	20250220	091600	2241760840	16310	16450	16450	16310	9337
585	20250220	091500	2088951440	16450	16440	16470	16390	5406
586	20250220	091400	2000112680	16450	16410	16450	16390	7288
587	20250220	091300	1880531040	16400	16530	16530	16390	12983
588	20250220	091200	1666935360	16530	16490	16550	16460	20652
589	20250220	091100	1325753270	16490	16330	16490	16330	17185
590	20250220	091000	1044015970	16330	16300	16340	16290	5568
591	20250220	090900	953117030	16290	16300	16350	16290	4172
592	20250220	090800	885041360	16290	16220	16290	16210	865
593	20250220	090700	870974690	16230	16170	16230	16130	1178
594	20250220	090600	851900860	16110	16290	16300	16100	7724
595	20250220	090500	726873890	16260	16290	16360	16250	10363
596	20250220	090400	557797300	16290	16150	16320	16150	9481
597	20250220	090300	403636780	16150	16130	16190	16130	3842
598	20250220	090200	341576360	16130	16070	16150	16070	1374
599	20250220	090100	319417910	16150	16200	16200	16060	6239
600	20250220	090000	218784200	16200	16240	16240	16150	13410