KissMeData/051360/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	193600	2417158890	18880	18880	18880	18880	1137
3	20250221	193500	2417158890	18880	18880	18880	18880	0
4	20250221	193400	2417158890	18880	18880	18880	18880	0
5	20250221	193300	2417158890	18880	18880	18880	18880	0
6	20250221	193200	2417158890	18880	18880	18880	18880	0
7	20250221	193100	2417158890	18880	18880	18880	18880	0
8	20250221	193000	2417158890	18880	18880	18880	18880	0
9	20250221	192900	2417158890	18880	18880	18880	18880	0
10	20250221	192800	2417158890	18880	18880	18880	18880	0
11	20250221	192700	2417158890	18880	18880	18880	18880	0
12	20250221	192600	2417158890	18880	18880	18880	18880	0
13	20250221	192500	2417158890	18880	18880	18880	18880	0
14	20250221	192400	2417158890	18880	18880	18880	18880	0
15	20250221	192300	2417158890	18880	18880	18880	18880	0
16	20250221	192200	2417158890	18880	18880	18880	18880	0
17	20250221	192100	2417158890	18880	18880	18880	18880	0
18	20250221	192000	2417158890	18880	18880	18880	18880	0
19	20250221	191900	2417158890	18880	18880	18880	18880	0
20	20250221	191800	2417158890	18880	18880	18880	18880	0
21	20250221	191700	2417158890	18880	18880	18880	18880	0
22	20250221	191600	2417158890	18880	18880	18880	18880	0
23	20250221	191500	2417158890	18880	18880	18880	18880	0
24	20250221	191400	2417158890	18880	18880	18880	18880	0
25	20250221	191300	2417158890	18880	18880	18880	18880	0
26	20250221	191200	2417158890	18880	18880	18880	18880	0
27	20250221	191100	2417158890	18880	18880	18880	18880	0
28	20250221	191000	2417158890	18880	18880	18880	18880	0
29	20250221	190900	2417158890	18880	18880	18880	18880	0
30	20250221	190800	2417158890	18880	18880	18880	18880	0
31	20250221	190700	2417158890	18880	18880	18880	18880	0
32	20250221	190600	2417158890	18880	18880	18880	18880	1137
33	20250221	190500	2417158890	18880	18880	18880	18880	0
34	20250221	190400	2417158890	18880	18880	18880	18880	0
35	20250221	190300	2417158890	18880	18880	18880	18880	0
36	20250221	190200	2417158890	18880	18880	18880	18880	0
37	20250221	190100	2417158890	18880	18880	18880	18880	0
38	20250221	190000	2417158890	18880	18880	18880	18880	0
39	20250221	185900	2417158890	18880	18880	18880	18880	0
40	20250221	185800	2417158890	18880	18880	18880	18880	0
41	20250221	185700	2417158890	18880	18880	18880	18880	0
42	20250221	185600	2417158890	18880	18880	18880	18880	0
43	20250221	185500	2417158890	18880	18880	18880	18880	0
44	20250221	185400	2417158890	18880	18880	18880	18880	0
45	20250221	185300	2417158890	18880	18880	18880	18880	0
46	20250221	185200	2417158890	18880	18880	18880	18880	0
47	20250221	185100	2417158890	18880	18880	18880	18880	0
48	20250221	185000	2417158890	18880	18880	18880	18880	0
49	20250221	184900	2417158890	18880	18880	18880	18880	0
50	20250221	184800	2417158890	18880	18880	18880	18880	0
51	20250221	184700	2417158890	18880	18880	18880	18880	0
52	20250221	184600	2417158890	18880	18880	18880	18880	0
53	20250221	184500	2417158890	18880	18880	18880	18880	0
54	20250221	184400	2417158890	18880	18880	18880	18880	0
55	20250221	184300	2417158890	18880	18880	18880	18880	0
56	20250221	184200	2417158890	18880	18880	18880	18880	0
57	20250221	184100	2417158890	18880	18880	18880	18880	0
58	20250221	184000	2417158890	18880	18880	18880	18880	0
59	20250221	183900	2417158890	18880	18880	18880	18880	0
60	20250221	183800	2417158890	18880	18880	18880	18880	0
61	20250221	183700	2417158890	18880	18880	18880	18880	0
62	20250221	183600	2417158890	18880	18880	18880	18880	1137
63	20250221	183500	2417158890	18880	18880	18880	18880	0
64	20250221	183400	2417158890	18880	18880	18880	18880	0
65	20250221	183300	2417158890	18880	18880	18880	18880	0
66	20250221	183200	2417158890	18880	18880	18880	18880	0
67	20250221	183100	2417158890	18880	18880	18880	18880	0
68	20250221	183000	2417158890	18880	18880	18880	18880	0
69	20250221	182900	2417158890	18880	18880	18880	18880	0
70	20250221	182800	2417158890	18880	18880	18880	18880	0
71	20250221	182700	2417158890	18880	18880	18880	18880	0
72	20250221	182600	2417158890	18880	18880	18880	18880	0
73	20250221	182500	2417158890	18880	18880	18880	18880	0
74	20250221	182400	2417158890	18880	18880	18880	18880	0
75	20250221	182300	2417158890	18880	18880	18880	18880	0
76	20250221	182200	2417158890	18880	18880	18880	18880	0
77	20250221	182100	2417158890	18880	18880	18880	18880	0
78	20250221	182000	2417158890	18880	18880	18880	18880	0
79	20250221	181900	2417158890	18880	18880	18880	18880	0
80	20250221	181800	2417158890	18880	18880	18880	18880	0
81	20250221	181700	2417158890	18880	18880	18880	18880	0
82	20250221	181600	2417158890	18880	18880	18880	18880	0
83	20250221	181500	2417158890	18880	18880	18880	18880	0
84	20250221	181400	2417158890	18880	18880	18880	18880	0
85	20250221	181300	2417158890	18880	18880	18880	18880	0
86	20250221	181200	2417158890	18880	18880	18880	18880	0
87	20250221	181100	2417158890	18880	18880	18880	18880	0
88	20250221	181000	2417158890	18880	18880	18880	18880	0
89	20250221	180900	2417158890	18880	18880	18880	18880	0
90	20250221	180800	2417158890	18880	18880	18880	18880	0
91	20250221	180700	2417158890	18880	18880	18880	18880	0
92	20250221	180600	2417158890	18880	18880	18880	18880	1137
93	20250221	180500	2417158890	18880	18880	18880	18880	0
94	20250221	180400	2417158890	18880	18880	18880	18880	0
95	20250221	180300	2417158890	18880	18880	18880	18880	0
96	20250221	180200	2417158890	18880	18880	18880	18880	0
97	20250221	180100	2417158890	18880	18880	18880	18880	0
98	20250221	180000	2417158890	18880	18880	18880	18880	0
99	20250221	175900	2417158890	18880	18880	18880	18880	0
100	20250221	175800	2417158890	18880	18880	18880	18880	0
101	20250221	175700	2417158890	18880	18880	18880	18880	0
102	20250221	175600	2417158890	18880	18880	18880	18880	0
103	20250221	175500	2417158890	18880	18880	18880	18880	0
104	20250221	175400	2417158890	18880	18880	18880	18880	0
105	20250221	175300	2417158890	18880	18880	18880	18880	0
106	20250221	175200	2417158890	18880	18880	18880	18880	0
107	20250221	175100	2417158890	18880	18880	18880	18880	0
108	20250221	175000	2417158890	18880	18880	18880	18880	0
109	20250221	174900	2417158890	18880	18880	18880	18880	0
110	20250221	174800	2417158890	18880	18880	18880	18880	0
111	20250221	174700	2417158890	18880	18880	18880	18880	0
112	20250221	174600	2417158890	18880	18880	18880	18880	0
113	20250221	174500	2417158890	18880	18880	18880	18880	0
114	20250221	174400	2417158890	18880	18880	18880	18880	0
115	20250221	174300	2417158890	18880	18880	18880	18880	0
116	20250221	174200	2417158890	18880	18880	18880	18880	0
117	20250221	174100	2417158890	18880	18880	18880	18880	0
118	20250221	174000	2417158890	18880	18880	18880	18880	0
119	20250221	173900	2417158890	18880	18880	18880	18880	0
120	20250221	173800	2417158890	18880	18880	18880	18880	0
121	20250221	173700	2417158890	18880	18880	18880	18880	0
122	20250221	173600	2417158890	18880	18880	18880	18880	1137
123	20250221	173500	2417158890	18880	18880	18880	18880	0
124	20250221	173400	2417158890	18880	18880	18880	18880	0
125	20250221	173300	2417158890	18880	18880	18880	18880	0
126	20250221	173200	2417158890	18880	18880	18880	18880	0
127	20250221	173100	2417158890	18880	18880	18880	18880	0
128	20250221	173000	2417158890	18880	18880	18880	18880	0
129	20250221	172900	2417158890	18880	18880	18880	18880	0
130	20250221	172800	2417158890	18880	18880	18880	18880	0
131	20250221	172700	2417158890	18880	18880	18880	18880	0
132	20250221	172600	2417158890	18880	18880	18880	18880	0
133	20250221	172500	2417158890	18880	18880	18880	18880	0
134	20250221	172400	2417158890	18880	18880	18880	18880	0
135	20250221	172300	2417158890	18880	18880	18880	18880	0
136	20250221	172200	2417158890	18880	18880	18880	18880	0
137	20250221	172100	2417158890	18880	18880	18880	18880	0
138	20250221	172000	2417158890	18880	18880	18880	18880	0
139	20250221	171900	2417158890	18880	18880	18880	18880	0
140	20250221	171800	2417158890	18880	18880	18880	18880	0
141	20250221	171700	2417158890	18880	18880	18880	18880	0
142	20250221	171600	2417158890	18880	18880	18880	18880	0
143	20250221	171500	2417158890	18880	18880	18880	18880	0
144	20250221	171400	2417158890	18880	18880	18880	18880	0
145	20250221	171300	2417158890	18880	18880	18880	18880	0
146	20250221	171200	2417158890	18880	18880	18880	18880	0
147	20250221	171100	2417158890	18880	18880	18880	18880	0
148	20250221	171000	2417158890	18880	18880	18880	18880	0
149	20250221	170900	2417158890	18880	18880	18880	18880	0
150	20250221	170800	2417158890	18880	18880	18880	18880	0
151	20250221	170700	2417158890	18880	18880	18880	18880	0
152	20250221	170600	2417158890	18880	18880	18880	18880	1137
153	20250221	170500	2417158890	18880	18880	18880	18880	0
154	20250221	170400	2417158890	18880	18880	18880	18880	0
155	20250221	170300	2417158890	18880	18880	18880	18880	0
156	20250221	170200	2417158890	18880	18880	18880	18880	0
157	20250221	170100	2417158890	18880	18880	18880	18880	0
158	20250221	170000	2417158890	18880	18880	18880	18880	0
159	20250221	165900	2417158890	18880	18880	18880	18880	0
160	20250221	165800	2417158890	18880	18880	18880	18880	0
161	20250221	165700	2417158890	18880	18880	18880	18880	0
162	20250221	165600	2417158890	18880	18880	18880	18880	0
163	20250221	165500	2417158890	18880	18880	18880	18880	0
164	20250221	165400	2417158890	18880	18880	18880	18880	0
165	20250221	165300	2417158890	18880	18880	18880	18880	0
166	20250221	165200	2417158890	18880	18880	18880	18880	0
167	20250221	165100	2417158890	18880	18880	18880	18880	0
168	20250221	165000	2417158890	18880	18880	18880	18880	0
169	20250221	164900	2417158890	18880	18880	18880	18880	0
170	20250221	164800	2417158890	18880	18880	18880	18880	0
171	20250221	164700	2417158890	18880	18880	18880	18880	0
172	20250221	164600	2417158890	18880	18880	18880	18880	0
173	20250221	164500	2417158890	18880	18880	18880	18880	0
174	20250221	164400	2417158890	18880	18880	18880	18880	0
175	20250221	164300	2417158890	18880	18880	18880	18880	0
176	20250221	164200	2417158890	18880	18880	18880	18880	0
177	20250221	164100	2417158890	18880	18880	18880	18880	0
178	20250221	164000	2417158890	18880	18880	18880	18880	0
179	20250221	163900	2417158890	18880	18880	18880	18880	0
180	20250221	163800	2417158890	18880	18880	18880	18880	0
181	20250221	163700	2417158890	18880	18880	18880	18880	0
182	20250221	163600	2417158890	18880	18880	18880	18880	1137
183	20250221	163500	2417158890	18880	18880	18880	18880	0
184	20250221	163400	2417158890	18880	18880	18880	18880	0
185	20250221	163300	2417158890	18880	18880	18880	18880	0
186	20250221	163200	2417158890	18880	18880	18880	18880	0
187	20250221	163100	2417158890	18880	18880	18880	18880	0
188	20250221	163000	2417158890	18880	18880	18880	18880	0
189	20250221	162900	2417158890	18880	18880	18880	18880	0
190	20250221	162800	2417158890	18880	18880	18880	18880	0
191	20250221	162700	2417158890	18880	18880	18880	18880	0
192	20250221	162600	2417158890	18880	18880	18880	18880	0
193	20250221	162500	2417158890	18880	18880	18880	18880	0
194	20250221	162400	2417158890	18880	18880	18880	18880	0
195	20250221	162300	2417158890	18880	18880	18880	18880	0
196	20250221	162200	2417158890	18880	18880	18880	18880	0
197	20250221	162100	2417158890	18880	18880	18880	18880	0
198	20250221	162000	2417158890	18880	18880	18880	18880	0
199	20250221	161900	2417158890	18880	18880	18880	18880	0
200	20250221	161800	2417158890	18880	18880	18880	18880	0
201	20250221	161700	2417158890	18880	18880	18880	18880	0
202	20250221	161600	2417158890	18880	18880	18880	18880	0
203	20250221	161500	2417158890	18880	18880	18880	18880	0
204	20250221	161400	2417158890	18880	18880	18880	18880	0
205	20250221	161300	2417158890	18880	18880	18880	18880	0
206	20250221	161200	2417158890	18880	18880	18880	18880	0
207	20250221	161100	2417158890	18880	18880	18880	18880	0
208	20250221	161000	2417158890	18880	18880	18880	18880	0
209	20250221	160900	2417158890	18880	18880	18880	18880	0
210	20250221	160800	2417158890	18880	18880	18880	18880	0
211	20250221	160700	2417158890	18880	18880	18880	18880	0
212	20250221	160600	2417158890	18880	18880	18880	18880	1137
213	20250221	160500	2417158890	18880	18880	18880	18880	0
214	20250221	160400	2417158890	18880	18880	18880	18880	0
215	20250221	160300	2417158890	18880	18880	18880	18880	0
216	20250221	160200	2417158890	18880	18880	18880	18880	0
217	20250221	160100	2417158890	18880	18880	18880	18880	0
218	20250221	160000	2417158890	18880	18880	18880	18880	0
219	20250221	155900	2417158890	18880	18880	18880	18880	0
220	20250221	155800	2417158890	18880	18880	18880	18880	0
221	20250221	155700	2417158890	18880	18880	18880	18880	0
222	20250221	155600	2417158890	18880	18880	18880	18880	0
223	20250221	155500	2417158890	18880	18880	18880	18880	0
224	20250221	155400	2417158890	18880	18880	18880	18880	0
225	20250221	155300	2417158890	18880	18880	18880	18880	0
226	20250221	155200	2417158890	18880	18880	18880	18880	0
227	20250221	155100	2417158890	18880	18880	18880	18880	0
228	20250221	155000	2417158890	18880	18880	18880	18880	0
229	20250221	154900	2417158890	18880	18880	18880	18880	0
230	20250221	154800	2417158890	18880	18880	18880	18880	0
231	20250221	154700	2417158890	18880	18880	18880	18880	0
232	20250221	154600	2417158890	18880	18880	18880	18880	0
233	20250221	154500	2417158890	18880	18880	18880	18880	0
234	20250221	154400	2417158890	18880	18880	18880	18880	0
235	20250221	154300	2417158890	18880	18880	18880	18880	0
236	20250221	154200	2417158890	18880	18880	18880	18880	0
237	20250221	154100	2417158890	18880	18880	18880	18880	0
238	20250221	154000	2417158890	18880	18880	18880	18880	0
239	20250221	153900	2417158890	18880	18880	18880	18880	0
240	20250221	153800	2417158890	18880	18880	18880	18880	0
241	20250221	153700	2417158890	18880	18880	18880	18880	0
242	20250221	153600	2417158890	18880	18880	18880	18880	1137
243	20250221	153500	2417158890	18880	18880	18880	18880	0
244	20250221	153400	2417158890	18880	18880	18880	18880	0
245	20250221	153300	2417158890	18880	18880	18880	18880	0
246	20250221	153200	2417158890	18880	18880	18880	18880	0
247	20250221	153100	2417158890	18880	18880	18880	18880	0
248	20250221	153000	2417158890	18880	18880	18880	18880	1137
249	20250221	152900	2395692330	18850	18850	18850	18850	0
250	20250221	152800	2395692330	18850	18850	18850	18850	0
251	20250221	152700	2395692330	18850	18850	18850	18850	0
252	20250221	152600	2395692330	18850	18850	18850	18850	0
253	20250221	152500	2395692330	18850	18850	18850	18850	0
254	20250221	152400	2395692330	18850	18850	18850	18850	0
255	20250221	152300	2395692330	18850	18850	18850	18850	0
256	20250221	152200	2395692330	18850	18850	18850	18850	0
257	20250221	152100	2395692330	18850	18850	18850	18850	0
258	20250221	152000	2395692330	18850	18850	18850	18850	0
259	20250221	151900	2395692330	18850	18870	18870	18850	359
260	20250221	151800	2388920140	18870	18890	18890	18870	160
261	20250221	151700	2385898860	18890	18880	18890	18880	62
262	20250221	151600	2384727890	18880	18890	18890	18870	176
263	20250221	151500	2381405010	18880	18890	18890	18880	195
264	20250221	151400	2377721590	18890	18890	18890	18890	57
265	20250221	151300	2376644860	18890	18890	18890	18870	216
266	20250221	151200	2372566000	18880	18860	18890	18860	81
267	20250221	151100	2371037070	18860	18870	18880	18860	32
268	20250221	151000	2370432940	18860	18870	18890	18860	118
269	20250221	150900	2368205960	18870	18870	18890	18870	144
270	20250221	150800	2365486990	18870	18880	18890	18870	243
271	20250221	150700	2360898830	18880	18880	18880	18870	82
272	20250221	150600	2359350730	18880	18870	18880	18870	109
273	20250221	150500	2357292840	18870	18890	18890	18870	188
274	20250221	150400	2353743130	18880	18890	18890	18880	118
275	20250221	150300	2351514190	18880	18890	18890	18860	78
276	20250221	150200	2350041540	18890	18890	18900	18860	271
277	20250221	150100	2344922460	18900	18900	18900	18890	129
278	20250221	150000	2342484700	18890	18880	18890	18880	101
279	20250221	145900	2340577010	18880	18890	18890	18880	240
280	20250221	145800	2336045100	18890	18890	18900	18890	132
281	20250221	145700	2333550720	18890	18900	18900	18880	715
282	20250221	145600	2320039900	18910	18900	18910	18900	63
283	20250221	145500	2318848580	18900	18890	18900	18890	205
284	20250221	145400	2314974100	18900	18890	18900	18890	170
285	20250221	145300	2311761120	18890	18880	18890	18880	10
286	20250221	145200	2311572290	18880	18890	18890	18870	129
287	20250221	145100	2309136920	18890	18880	18890	18880	173
288	20250221	145000	2305869510	18890	18880	18890	18870	126
289	20250221	144900	2303490280	18890	18880	18890	18870	288
290	20250221	144800	2298050580	18870	18880	18880	18870	49
291	20250221	144700	2297125470	18880	18870	18880	18860	194
292	20250221	144600	2293464000	18860	18860	18860	18860	8
293	20250221	144500	2293313120	18880	18870	18880	18870	176
294	20250221	144400	2289991930	18860	18860	18860	18860	2
295	20250221	144300	2289954210	18850	18860	18860	18850	95
296	20250221	144200	2288163220	18860	18870	18870	18860	57
297	20250221	144100	2287087890	18870	18870	18870	18870	230
298	20250221	144000	2282747790	18860	18860	18860	18860	51
299	20250221	143900	2281785930	18860	18860	18860	18860	139
300	20250221	143800	2279164390	18860	18860	18860	18860	40
301	20250221	143700	2278409990	18850	18860	18860	18850	39
302	20250221	143600	2277674460	18860	18860	18860	18860	44
303	20250221	143500	2276844620	18840	18860	18860	18840	10
304	20250221	143400	2276656080	18840	18860	18860	18840	128
305	20250221	143300	2274242480	18860	18860	18860	18860	48
306	20250221	143200	2273337200	18860	18860	18860	18860	47
307	20250221	143100	2272450780	18860	18860	18870	18860	136
308	20250221	143000	2269884510	18860	18860	18880	18860	206
309	20250221	142900	2265997380	18860	18850	18860	18850	36
310	20250221	142800	2265318520	18850	18840	18850	18840	17
311	20250221	142700	2264998180	18830	18830	18830	18830	11
312	20250221	142600	2264791050	18880	18870	18880	18850	164
313	20250221	142500	2261696020	18880	18860	18880	18860	17
314	20250221	142400	2261375270	18860	18870	18880	18860	58
315	20250221	142300	2260281020	18870	18870	18870	18870	133
316	20250221	142200	2257771310	18860	18870	18870	18860	14
317	20250221	142100	2257507170	18870	18890	18890	18860	174
318	20250221	142000	2254221510	18890	18880	18900	18880	75
319	20250221	141900	2252804560	18880	18870	18880	18870	38
320	20250221	141800	2252087220	18880	18890	18890	18880	173
321	20250221	141700	2248819540	18890	18890	18900	18890	134
322	20250221	141600	2246287840	18890	18890	18900	18890	56
323	20250221	141500	2245229640	18900	18890	18900	18880	114
324	20250221	141400	2243075720	18890	18890	18900	18890	159
325	20250221	141300	2240070830	18890	18890	18900	18890	70
326	20250221	141200	2238748080	18890	18880	18890	18880	86
327	20250221	141100	2237123680	18870	18870	18870	18860	28
328	20250221	141000	2236595330	18890	18880	18890	18870	139
329	20250221	140900	2233969750	18880	18860	18890	18860	359
330	20250221	140800	2227195630	18860	18860	18860	18860	30
331	20250221	140700	2226629830	18870	18870	18870	18870	54
332	20250221	140600	2225610850	18840	18840	18840	18840	24
333	20250221	140500	2225158690	18850	18890	18900	18850	211
334	20250221	140400	2221173590	18870	18860	18870	18860	66
335	20250221	140300	2219928270	18860	18870	18870	18840	32
336	20250221	140200	2219324980	18880	18870	18890	18870	261
337	20250221	140100	2214395450	18870	18870	18870	18870	11
338	20250221	140000	2214187880	18850	18850	18850	18840	106
339	20250221	135900	2212189880	18840	18830	18850	18830	61
340	20250221	135800	2211040350	18850	18880	18880	18840	84
341	20250221	135700	2209456450	18890	18890	18890	18890	153
342	20250221	135600	2206566280	18880	18890	18890	18880	86
343	20250221	135500	2204941990	18880	18880	18890	18880	20
344	20250221	135400	2204564320	18890	18870	18890	18870	163
345	20250221	135300	2201486120	18870	18870	18870	18870	10
346	20250221	135200	2201297420	18870	18880	18890	18870	76
347	20250221	135100	2199862170	18880	18870	18880	18870	98
348	20250221	135000	2198012210	18870	18870	18870	18870	63
349	20250221	134900	2196823400	18870	18880	18880	18870	126
350	20250221	134800	2194444560	18880	18890	18890	18880	51
351	20250221	134700	2193481240	18890	18890	18890	18890	34
352	20250221	134600	2192838980	18890	18890	18890	18890	138
353	20250221	134500	2190232160	18880	18900	18900	18880	166
354	20250221	134400	2187095010	18890	18890	18890	18890	122
355	20250221	134300	2184790430	18900	18890	18900	18870	298
356	20250221	134200	2179160180	18890	18890	18890	18890	216
357	20250221	134100	2175079940	18900	18880	18900	18880	319
358	20250221	134000	2169053130	18870	18870	18870	18860	56
359	20250221	133900	2167996510	18860	18850	18860	18850	51
360	20250221	133800	2167035060	18860	18850	18860	18850	290
361	20250221	133700	2161566260	18860	18860	18860	18820	115
362	20250221	133600	2159397800	18860	18820	18860	18820	905
363	20250221	133500	2142339540	18830	18850	18850	18820	55
364	20250221	133400	2141303970	18850	18780	18850	18780	349
365	20250221	133300	2134741080	18790	18750	18790	18750	128
366	20250221	133200	2132339330	18740	18770	18770	18740	136
367	20250221	133100	2129788480	18790	18790	18790	18770	50
368	20250221	133000	2128849470	18790	18790	18790	18780	55
369	20250221	132900	2127816350	18760	18770	18780	18760	261
370	20250221	132800	2122919670	18790	18790	18790	18770	120
371	20250221	132700	2120666300	18800	18800	18810	18800	554
372	20250221	132600	2110251050	18800	18810	18810	18800	35
373	20250221	132500	2109592800	18800	18830	18830	18800	19
374	20250221	132400	2109235450	18830	18830	18830	18830	1
375	20250221	132300	2109216620	18830	18840	18840	18830	266
376	20250221	132200	2104205230	18840	18840	18840	18840	33
377	20250221	132100	2103583510	18840	18850	18850	18840	18
378	20250221	132000	2103244320	18860	18860	18860	18860	7
379	20250221	131900	2103112300	18860	18850	18860	18850	125
380	20250221	131800	2100756010	18860	18860	18860	18860	0
381	20250221	131700	2100756010	18860	18870	18870	18860	35
382	20250221	131600	2100095710	18870	18880	18880	18870	16
383	20250221	131500	2099793690	18880	18890	18900	18880	374
384	20250221	131400	2092732380	18890	18880	18890	18880	73
385	20250221	131300	2091354060	18880	18880	18880	18880	33
386	20250221	131200	2090731020	18900	18900	18900	18900	1
387	20250221	131100	2090712120	18890	18880	18900	18880	163
388	20250221	131000	2087634470	18880	18890	18890	18880	429
389	20250221	130900	2079534380	18880	18880	18880	18880	0
390	20250221	130800	2079534380	18880	18880	18880	18880	0
391	20250221	130700	2079534380	18880	18880	18880	18880	49
392	20250221	130600	2078609260	18880	18880	18880	18880	11
393	20250221	130500	2078401580	18890	18920	18920	18890	840
394	20250221	130400	2062525700	18900	18920	18920	18900	180
395	20250221	130300	2059122580	18930	18930	18930	18930	1
396	20250221	130200	2059103650	18920	18920	18920	18920	1
397	20250221	130100	2059084730	18920	18910	18920	18910	38
398	20250221	130000	2058365780	18900	18910	18910	18900	8
399	20250221	125900	2058214510	18900	18900	18900	18900	1
400	20250221	125800	2058195610	18900	18900	18900	18900	138
401	20250221	125700	2055587410	18910	18910	18910	18910	58
402	20250221	125600	2054490630	18910	18920	18920	18910	230
403	20250221	125500	2050139140	18930	18930	18930	18930	39
404	20250221	125400	2049400870	18920	18920	18920	18920	13
405	20250221	125300	2049154910	18920	18930	18930	18920	4
406	20250221	125200	2049079210	18930	18920	18930	18920	36
407	20250221	125100	2048397930	18920	18920	18920	18920	0
408	20250221	125000	2048397930	18920	18930	18930	18920	8
409	20250221	124900	2048246500	18920	18920	18920	18920	3
410	20250221	124800	2048189740	18920	18920	18920	18920	0
411	20250221	124700	2048189740	18920	18920	18920	18920	12
412	20250221	124600	2047962700	18920	18920	18920	18920	14
413	20250221	124500	2047697820	18940	18940	18940	18940	7
414	20250221	124400	2047565240	18950	18950	18950	18950	0
415	20250221	124300	2047565240	18950	18950	18950	18950	0
416	20250221	124200	2047565240	18950	18870	18950	18870	946
417	20250221	124100	2029677600	18880	18890	18890	18880	1698
418	20250221	124000	1997609070	18900	18900	18910	18900	86
419	20250221	123900	1995983600	18900	18900	18900	18900	3
420	20250221	123800	1995926900	18900	18900	18900	18900	30
421	20250221	123700	1995359900	18910	18910	18910	18910	316
422	20250221	123600	1989384340	18910	18920	18920	18910	6
423	20250221	123500	1989270830	18920	18920	18920	18920	9
424	20250221	123400	1989100550	18910	18910	18910	18910	0
425	20250221	123300	1989100550	18910	18910	18910	18910	1
426	20250221	123200	1989081640	18920	18920	18920	18920	53
427	20250221	123100	1988078880	18920	18920	18920	18920	71
428	20250221	123000	1986735560	18910	18910	18930	18910	11
429	20250221	122900	1986527450	18920	18930	18930	18920	11
430	20250221	122800	1986319320	18930	18930	18930	18930	0
431	20250221	122700	1986319320	18930	18930	18930	18930	1
432	20250221	122600	1986300390	18940	18940	18940	18940	0
433	20250221	122500	1986300390	18940	18930	18950	18910	138
434	20250221	122400	1983689190	18930	18930	18930	18930	100
435	20250221	122300	1981796190	18920	18920	18920	18920	36
436	20250221	122200	1981115070	18910	18910	18910	18910	1
437	20250221	122100	1981096160	18910	18910	18910	18910	0
438	20250221	122000	1981096160	18910	18920	18920	18910	307
439	20250221	121900	1975290460	18920	18900	18920	18900	655
440	20250221	121800	1962903930	18910	18890	18910	18890	137
441	20250221	121700	1960314820	18880	18880	18880	18880	3
442	20250221	121600	1960258180	18880	18880	18880	18880	0
443	20250221	121500	1960258180	18880	18910	18910	18880	319
444	20250221	121400	1954228650	18840	18840	18840	18840	267
445	20250221	121300	1949198370	18830	18810	18830	18810	116
446	20250221	121200	1947015320	18820	18830	18830	18820	5
447	20250221	121100	1946921210	18830	18880	18880	18830	839
448	20250221	121000	1931095800	18930	18930	18930	18930	7
449	20250221	120900	1930963290	18860	18860	18860	18860	25
450	20250221	120800	1930491790	18880	18890	18890	18880	28
451	20250221	120700	1929963110	18900	18900	18900	18900	227
452	20250221	120600	1925672810	18950	18950	18950	18950	0
453	20250221	120500	1925672810	18950	18950	18950	18920	10
454	20250221	120400	1925483400	18920	18930	18930	18920	257
455	20250221	120300	1920620540	18930	18930	18930	18930	0
456	20250221	120200	1920620540	18930	18960	18960	18930	392
457	20250221	120100	1913197720	18960	18980	18980	18960	126
458	20250221	120000	1910807710	19000	18990	19000	18990	179
459	20250221	115900	1907407110	19020	18990	19020	18990	100
460	20250221	115800	1905506060	18990	19000	19000	18990	64
461	20250221	115700	1904290250	19010	18990	19010	18990	22
462	20250221	115600	1903872370	18990	18990	18990	18990	10
463	20250221	115500	1903682470	18990	18980	18990	18980	9
464	20250221	115400	1903511580	18990	18990	18990	18990	42
465	20250221	115300	1902714000	18990	18990	18990	18990	0
466	20250221	115200	1902714000	18990	18990	18990	18990	80
467	20250221	115100	1901194800	18990	19010	19010	18990	85
468	20250221	115000	1899579760	19010	19010	19020	19010	137
469	20250221	114900	1896975320	19010	19010	19010	19010	49
470	20250221	114800	1896043830	19010	19010	19020	19010	21
471	20250221	114700	1895644570	19030	19050	19050	19030	1260
472	20250221	114600	1871666670	19040	19040	19040	19040	38
473	20250221	114500	1870943150	19040	19000	19040	19000	2328
474	20250221	114400	1826645290	19000	18980	19000	18980	215
475	20250221	114300	1822561520	18970	18970	18970	18970	14
476	20250221	114200	1822295940	18980	18980	18980	18980	50
477	20250221	114100	1821346940	18980	18960	18980	18950	319
478	20250221	114000	1815296010	18960	18960	18960	18960	7
479	20250221	113900	1815163290	18940	18940	18940	18940	19
480	20250221	113800	1814803430	18940	18920	18940	18900	57
481	20250221	113700	1813724510	18910	18920	18920	18910	41
482	20250221	113600	1812948800	18920	18920	18920	18920	23
483	20250221	113500	1812513640	18930	18930	18930	18920	57
484	20250221	113400	1811434750	18930	18940	18940	18930	47
485	20250221	113300	1810544980	18940	18920	18940	18920	6
486	20250221	113200	1810431440	18900	18900	18900	18900	0
487	20250221	113100	1810431440	18900	18900	18900	18900	1
488	20250221	113000	1810412540	18960	18950	18960	18950	8
489	20250221	112900	1810260930	18880	18880	18900	18880	92
490	20250221	112800	1808523050	18870	18870	18870	18860	1063
491	20250221	112700	1788464520	18880	18880	18880	18880	424
492	20250221	112600	1780459400	18890	18910	18920	18890	492
493	20250221	112500	1771159880	18900	18900	18960	18900	322
494	20250221	112400	1765073600	18900	18900	18910	18900	181
495	20250221	112300	1761652340	18910	18900	18910	18900	83
496	20250221	112200	1760083090	18900	18910	18970	18900	387
497	20250221	112100	1752765070	18910	18920	18970	18890	134
498	20250221	112000	1750229900	18890	18910	18910	18890	373
499	20250221	111900	1743178250	18910	18920	18920	18900	167
500	20250221	111800	1740020240	18930	18930	18930	18930	38
501	20250221	111700	1739300900	18940	18930	18940	18930	59
502	20250221	111600	1738183590	18930	18940	18940	18930	16
503	20250221	111500	1737880560	18940	18940	18940	18940	23
504	20250221	111400	1737444940	18940	18920	18940	18920	6
505	20250221	111300	1737331320	18920	18930	18930	18920	217
506	20250221	111200	1733225360	18940	18940	18940	18940	534
507	20250221	111100	1723111400	18940	18930	18940	18930	1765
508	20250221	111000	1689682380	18940	18930	18940	18930	88
509	20250221	110900	1688016170	18940	18970	18970	18930	1356
510	20250221	110800	1662318000	18980	18980	18980	18980	10
511	20250221	110700	1662128200	18960	18980	18980	18960	508
512	20250221	110600	1652495970	18960	18980	18980	18960	55
513	20250221	110500	1651452670	18990	19030	19030	18990	49
514	20250221	110400	1650522080	19000	19040	19040	19000	1080
515	20250221	110300	1629966810	19050	19040	19050	19040	278
516	20250221	110200	1624673320	19070	19080	19080	19050	266
517	20250221	110100	1619601890	19080	19060	19080	19060	957
518	20250221	110000	1601348790	19050	19030	19050	19030	131
519	20250221	105900	1598854110	19040	19040	19040	19030	1388
520	20250221	105800	1572437210	19040	19050	19060	19040	581
521	20250221	105700	1561370460	19050	19050	19050	19020	256
522	20250221	105600	1556495980	19040	19040	19040	19040	37
523	20250221	105500	1555791500	19030	19040	19040	19020	167
524	20250221	105400	1552612450	19080	19040	19100	19020	715
525	20250221	105300	1538975800	19050	19020	19060	19020	1164
526	20250221	105200	1516808670	19020	18950	19020	18950	1507
527	20250221	105100	1488198340	18950	18970	18970	18950	257
528	20250221	105000	1483324950	18970	18980	18980	18940	522
529	20250221	104900	1473424500	18980	18960	18980	18960	1196
530	20250221	104800	1450736340	18960	18950	18970	18950	627
531	20250221	104700	1438848560	18950	18950	18960	18950	103
532	20250221	104600	1436896560	18940	18930	18950	18930	101
533	20250221	104500	1434984180	18940	18950	18960	18940	1328
534	20250221	104400	1409827680	18940	18940	18940	18940	233
535	20250221	104300	1405414660	18930	18930	18940	18920	1736
536	20250221	104200	1372552110	18930	18900	18930	18900	1300
537	20250221	104100	1347954940	18900	18880	18910	18880	1567
538	20250221	104000	1318346870	18880	18880	18880	18880	24
539	20250221	103900	1317893750	18860	18890	18900	18860	359
540	20250221	103800	1311115180	18900	18880	18900	18880	2479
541	20250221	103700	1264273210	18880	18860	18880	18860	1101
542	20250221	103600	1243504410	18860	18860	18860	18860	13
543	20250221	103500	1243259230	18860	18850	18860	18850	151
544	20250221	103400	1240411780	18860	18860	18870	18860	62
545	20250221	103300	1239242360	18860	18860	18860	18860	94
546	20250221	103200	1237469520	18860	18860	18860	18850	194
547	20250221	103100	1233811310	18860	18870	18870	18860	81
548	20250221	103000	1232282860	18870	18850	18870	18850	713
549	20250221	102900	1218840610	18850	18840	18850	18840	25
550	20250221	102800	1218369460	18840	18830	18840	18830	146
551	20250221	102700	1215619560	18830	18830	18840	18830	157
552	20250221	102600	1212662950	18800	18780	18800	18780	700
553	20250221	102500	1199513680	18780	18770	18780	18770	57
554	20250221	102400	1198443280	18780	18780	18780	18780	74
555	20250221	102300	1197053560	18780	18780	18780	18780	24
556	20250221	102200	1196602840	18780	18830	18850	18780	5056
557	20250221	102100	1101587900	18830	18840	18840	18820	29
558	20250221	102000	1101041670	18830	18830	18830	18830	0
559	20250221	101900	1101041670	18830	18790	18830	18790	385
560	20250221	101800	1093802780	18780	18780	18790	18780	79
561	20250221	101700	1092318940	18780	18790	18790	18780	64
562	20250221	101600	1091116470	18790	18770	18790	18770	32
563	20250221	101500	1090515730	18780	18780	18780	18780	75
564	20250221	101400	1089107230	18780	18790	18790	18770	55
565	20250221	101300	1088074430	18790	18790	18790	18790	0
566	20250221	101200	1088074430	18790	18810	18810	18760	23
567	20250221	101100	1087642750	18730	18820	18820	18730	2503
568	20250221	101000	1040710910	18780	18780	18780	18780	0
569	20250221	100900	1040710910	18780	18830	18830	18780	351
570	20250221	100800	1034115260	18830	18860	18860	18820	58
571	20250221	100700	1033022770	18860	18890	18890	18830	3966
572	20250221	100600	958153030	18890	18890	18900	18880	841
573	20250221	100500	942273540	18880	18870	18890	18870	4429
574	20250221	100400	858620220	18860	18840	18870	18840	1618
575	20250221	100300	828111990	18840	18840	18840	18840	17
576	20250221	100200	827791710	18840	18810	18840	18810	3135
577	20250221	100100	768821760	18810	18830	18840	18810	195
578	20250221	100000	765151450	18830	18840	18850	18830	178
579	20250221	095900	761797630	18840	18840	18840	18830	209
580	20250221	095800	757860270	18840	18820	18840	18820	117
581	20250221	095700	755657260	18830	18750	18830	18740	1960
582	20250221	095600	718839360	18750	18770	18770	18750	99
583	20250221	095500	716983030	18770	18790	18790	18770	356
584	20250221	095400	710297380	18800	18810	18810	18800	51
585	20250221	095300	709338510	18800	18790	18800	18790	41
586	20250221	095200	708568010	18820	18840	18840	18820	170
587	20250221	095100	705366900	18830	18800	18830	18800	576
588	20250221	095000	694530030	18810	18830	18830	18810	730
589	20250221	094900	680790980	18820	18700	18830	18700	3175
590	20250221	094800	621150880	18700	18720	18720	18700	99
591	20250221	094700	619299060	18720	18710	18730	18710	187
592	20250221	094600	615798540	18710	18580	18710	18580	2994
593	20250221	094500	559919990	18540	18530	18540	18530	12
594	20250221	094400	559697570	18530	18510	18530	18510	245
595	20250221	094300	555160090	18510	18520	18520	18510	3
596	20250221	094200	555104540	18530	18540	18540	18530	111
597	20250221	094100	553047340	18540	18580	18580	18540	358
598	20250221	094000	546407040	18590	18610	18610	18590	260
599	20250221	093900	541572020	18600	18590	18600	18590	88
600	20250221	093800	539935620	18590	18590	18590	18590	220
601	20250221	093700	535845820	18580	18590	18600	18580	435
602	20250221	093600	527760980	18580	18570	18580	18570	122
603	20250221	093500	525495390	18570	18540	18570	18540	521
604	20250221	093400	515827690	18500	18510	18510	18500	739
605	20250221	093300	502150800	18540	18540	18550	18540	293
606	20250221	093200	496718480	18540	18610	18610	18540	3281
607	20250221	093100	435842730	18620	18620	18630	18620	129
608	20250221	093000	433440620	18610	18640	18640	18610	60
609	20250221	092900	432323990	18650	18620	18650	18600	557
610	20250221	092800	421953140	18620	18600	18620	18600	340
611	20250221	092700	415628540	18640	18650	18680	18640	535
612	20250221	092600	405651700	18640	18640	18650	18640	419
613	20250221	092500	397837780	18650	18540	18650	18540	2559
614	20250221	092400	350309060	18540	18530	18540	18520	767
615	20250221	092300	336095010	18530	18410	18540	18410	2659
616	20250221	092200	287010290	18410	18340	18410	18340	695
617	20250221	092100	274237680	18340	18350	18350	18330	40
618	20250221	092000	273504200	18350	18350	18350	18330	164
619	20250221	091900	270494880	18340	18340	18340	18340	0
620	20250221	091800	270494880	18340	18340	18340	18340	99
621	20250221	091700	268679220	18300	18300	18300	18300	0
622	20250221	091600	268679220	18300	18320	18330	18300	6034
623	20250221	091500	158255470	18300	18370	18370	18300	4768
624	20250221	091400	70975890	18450	18450	18450	18450	0
625	20250221	091300	70975890	18450	18440	18450	18400	787
626	20250221	091200	56485170	18450	18450	18450	18450	14
627	20250221	091100	56226870	18460	18450	18460	18450	265
628	20250221	091000	51335450	18460	18460	18460	18460	3
629	20250221	090900	51280070	18470	18470	18470	18470	62
630	20250221	090800	50134930	18450	18410	18450	18400	1021
631	20250221	090700	31332520	18410	18420	18420	18410	16
632	20250221	090600	31037810	18410	18420	18420	18410	87
633	20250221	090500	29435360	18400	18400	18400	18400	274
634	20250221	090400	24393760	18410	18370	18440	18360	741
635	20250221	090300	10763110	18360	18370	18370	18360	264
636	20250221	090200	5915840	18360	18370	18380	18360	182
637	20250221	090100	2571400	18370	18380	18380	18370	16
638	20250221	090000	2277410	18410	18310	18450	18310	124