KissMeData/006360/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	184800	3222700200	18540	18540	18540	18540	19424
3	20250221	184700	3222700200	18540	18540	18540	18540	0
4	20250221	184600	3222700200	18540	18540	18540	18540	0
5	20250221	184500	3222700200	18540	18540	18540	18540	0
6	20250221	184400	3222700200	18540	18540	18540	18540	0
7	20250221	184300	3222700200	18540	18540	18540	18540	0
8	20250221	184200	3222700200	18540	18540	18540	18540	0
9	20250221	184100	3222700200	18540	18540	18540	18540	0
10	20250221	184000	3222700200	18540	18540	18540	18540	0
11	20250221	183900	3222700200	18540	18540	18540	18540	0
12	20250221	183800	3222700200	18540	18540	18540	18540	0
13	20250221	183700	3222700200	18540	18540	18540	18540	0
14	20250221	183600	3222700200	18540	18540	18540	18540	0
15	20250221	183500	3222700200	18540	18540	18540	18540	0
16	20250221	183400	3222700200	18540	18540	18540	18540	0
17	20250221	183300	3222700200	18540	18540	18540	18540	0
18	20250221	183200	3222700200	18540	18540	18540	18540	0
19	20250221	183100	3222700200	18540	18540	18540	18540	0
20	20250221	183000	3222700200	18540	18540	18540	18540	0
21	20250221	182900	3222700200	18540	18540	18540	18540	0
22	20250221	182800	3222700200	18540	18540	18540	18540	0
23	20250221	182700	3222700200	18540	18540	18540	18540	0
24	20250221	182600	3222700200	18540	18540	18540	18540	0
25	20250221	182500	3222700200	18540	18540	18540	18540	0
26	20250221	182400	3222700200	18540	18540	18540	18540	0
27	20250221	182300	3222700200	18540	18540	18540	18540	0
28	20250221	182200	3222700200	18540	18540	18540	18540	0
29	20250221	182100	3222700200	18540	18540	18540	18540	0
30	20250221	182000	3222700200	18540	18540	18540	18540	0
31	20250221	181900	3222700200	18540	18540	18540	18540	0
32	20250221	181800	3222700200	18540	18540	18540	18540	19424
33	20250221	181700	3222700200	18540	18540	18540	18540	0
34	20250221	181600	3222700200	18540	18540	18540	18540	0
35	20250221	181500	3222700200	18540	18540	18540	18540	0
36	20250221	181400	3222700200	18540	18540	18540	18540	0
37	20250221	181300	3222700200	18540	18540	18540	18540	0
38	20250221	181200	3222700200	18540	18540	18540	18540	0
39	20250221	181100	3222700200	18540	18540	18540	18540	0
40	20250221	181000	3222700200	18540	18540	18540	18540	0
41	20250221	180900	3222700200	18540	18540	18540	18540	0
42	20250221	180800	3222700200	18540	18540	18540	18540	0
43	20250221	180700	3222700200	18540	18540	18540	18540	0
44	20250221	180600	3222700200	18540	18540	18540	18540	0
45	20250221	180500	3222700200	18540	18540	18540	18540	0
46	20250221	180400	3222700200	18540	18540	18540	18540	0
47	20250221	180300	3222700200	18540	18540	18540	18540	0
48	20250221	180200	3222700200	18540	18540	18540	18540	0
49	20250221	180100	3222700200	18540	18540	18540	18540	0
50	20250221	180000	3222700200	18540	18540	18540	18540	0
51	20250221	175900	3222700200	18540	18540	18540	18540	0
52	20250221	175800	3222700200	18540	18540	18540	18540	0
53	20250221	175700	3222700200	18540	18540	18540	18540	0
54	20250221	175600	3222700200	18540	18540	18540	18540	0
55	20250221	175500	3222700200	18540	18540	18540	18540	0
56	20250221	175400	3222700200	18540	18540	18540	18540	0
57	20250221	175300	3222700200	18540	18540	18540	18540	0
58	20250221	175200	3222700200	18540	18540	18540	18540	0
59	20250221	175100	3222700200	18540	18540	18540	18540	0
60	20250221	175000	3222700200	18540	18540	18540	18540	0
61	20250221	174900	3222700200	18540	18540	18540	18540	0
62	20250221	174800	3222700200	18540	18540	18540	18540	19424
63	20250221	174700	3222700200	18540	18540	18540	18540	0
64	20250221	174600	3222700200	18540	18540	18540	18540	0
65	20250221	174500	3222700200	18540	18540	18540	18540	0
66	20250221	174400	3222700200	18540	18540	18540	18540	0
67	20250221	174300	3222700200	18540	18540	18540	18540	0
68	20250221	174200	3222700200	18540	18540	18540	18540	0
69	20250221	174100	3222700200	18540	18540	18540	18540	0
70	20250221	174000	3222700200	18540	18540	18540	18540	0
71	20250221	173900	3222700200	18540	18540	18540	18540	0
72	20250221	173800	3222700200	18540	18540	18540	18540	0
73	20250221	173700	3222700200	18540	18540	18540	18540	0
74	20250221	173600	3222700200	18540	18540	18540	18540	0
75	20250221	173500	3222700200	18540	18540	18540	18540	0
76	20250221	173400	3222700200	18540	18540	18540	18540	0
77	20250221	173300	3222700200	18540	18540	18540	18540	0
78	20250221	173200	3222700200	18540	18540	18540	18540	0
79	20250221	173100	3222700200	18540	18540	18540	18540	0
80	20250221	173000	3222700200	18540	18540	18540	18540	0
81	20250221	172900	3222700200	18540	18540	18540	18540	0
82	20250221	172800	3222700200	18540	18540	18540	18540	0
83	20250221	172700	3222700200	18540	18540	18540	18540	0
84	20250221	172600	3222700200	18540	18540	18540	18540	0
85	20250221	172500	3222700200	18540	18540	18540	18540	0
86	20250221	172400	3222700200	18540	18540	18540	18540	0
87	20250221	172300	3222700200	18540	18540	18540	18540	0
88	20250221	172200	3222700200	18540	18540	18540	18540	0
89	20250221	172100	3222700200	18540	18540	18540	18540	0
90	20250221	172000	3222700200	18540	18540	18540	18540	0
91	20250221	171900	3222700200	18540	18540	18540	18540	0
92	20250221	171800	3222700200	18540	18540	18540	18540	19424
93	20250221	171700	3222700200	18540	18540	18540	18540	0
94	20250221	171600	3222700200	18540	18540	18540	18540	0
95	20250221	171500	3222700200	18540	18540	18540	18540	0
96	20250221	171400	3222700200	18540	18540	18540	18540	0
97	20250221	171300	3222700200	18540	18540	18540	18540	0
98	20250221	171200	3222700200	18540	18540	18540	18540	0
99	20250221	171100	3222700200	18540	18540	18540	18540	0
100	20250221	171000	3222700200	18540	18540	18540	18540	0
101	20250221	170900	3222700200	18540	18540	18540	18540	0
102	20250221	170800	3222700200	18540	18540	18540	18540	0
103	20250221	170700	3222700200	18540	18540	18540	18540	0
104	20250221	170600	3222700200	18540	18540	18540	18540	0
105	20250221	170500	3222700200	18540	18540	18540	18540	0
106	20250221	170400	3222700200	18540	18540	18540	18540	0
107	20250221	170300	3222700200	18540	18540	18540	18540	0
108	20250221	170200	3222700200	18540	18540	18540	18540	0
109	20250221	170100	3222700200	18540	18540	18540	18540	0
110	20250221	170000	3222700200	18540	18540	18540	18540	0
111	20250221	165900	3222700200	18540	18540	18540	18540	0
112	20250221	165800	3222700200	18540	18540	18540	18540	0
113	20250221	165700	3222700200	18540	18540	18540	18540	0
114	20250221	165600	3222700200	18540	18540	18540	18540	0
115	20250221	165500	3222700200	18540	18540	18540	18540	0
116	20250221	165400	3222700200	18540	18540	18540	18540	0
117	20250221	165300	3222700200	18540	18540	18540	18540	0
118	20250221	165200	3222700200	18540	18540	18540	18540	0
119	20250221	165100	3222700200	18540	18540	18540	18540	0
120	20250221	165000	3222700200	18540	18540	18540	18540	0
121	20250221	164900	3222700200	18540	18540	18540	18540	0
122	20250221	164800	3222700200	18540	18540	18540	18540	19424
123	20250221	164700	3222700200	18540	18540	18540	18540	0
124	20250221	164600	3222700200	18540	18540	18540	18540	0
125	20250221	164500	3222700200	18540	18540	18540	18540	0
126	20250221	164400	3222700200	18540	18540	18540	18540	0
127	20250221	164300	3222700200	18540	18540	18540	18540	0
128	20250221	164200	3222700200	18540	18540	18540	18540	0
129	20250221	164100	3222700200	18540	18540	18540	18540	0
130	20250221	164000	3222700200	18540	18540	18540	18540	0
131	20250221	163900	3222700200	18540	18540	18540	18540	0
132	20250221	163800	3222700200	18540	18540	18540	18540	0
133	20250221	163700	3222700200	18540	18540	18540	18540	0
134	20250221	163600	3222700200	18540	18540	18540	18540	0
135	20250221	163500	3222700200	18540	18540	18540	18540	0
136	20250221	163400	3222700200	18540	18540	18540	18540	0
137	20250221	163300	3222700200	18540	18540	18540	18540	0
138	20250221	163200	3222700200	18540	18540	18540	18540	0
139	20250221	163100	3222700200	18540	18540	18540	18540	0
140	20250221	163000	3222700200	18540	18540	18540	18540	0
141	20250221	162900	3222700200	18540	18540	18540	18540	0
142	20250221	162800	3222700200	18540	18540	18540	18540	0
143	20250221	162700	3222700200	18540	18540	18540	18540	0
144	20250221	162600	3222700200	18540	18540	18540	18540	0
145	20250221	162500	3222700200	18540	18540	18540	18540	0
146	20250221	162400	3222700200	18540	18540	18540	18540	0
147	20250221	162300	3222700200	18540	18540	18540	18540	0
148	20250221	162200	3222700200	18540	18540	18540	18540	0
149	20250221	162100	3222700200	18540	18540	18540	18540	0
150	20250221	162000	3222700200	18540	18540	18540	18540	0
151	20250221	161900	3222700200	18540	18540	18540	18540	0
152	20250221	161800	3222700200	18540	18540	18540	18540	19424
153	20250221	161700	3222700200	18540	18540	18540	18540	0
154	20250221	161600	3222700200	18540	18540	18540	18540	0
155	20250221	161500	3222700200	18540	18540	18540	18540	0
156	20250221	161400	3222700200	18540	18540	18540	18540	0
157	20250221	161300	3222700200	18540	18540	18540	18540	0
158	20250221	161200	3222700200	18540	18540	18540	18540	0
159	20250221	161100	3222700200	18540	18540	18540	18540	0
160	20250221	161000	3222700200	18540	18540	18540	18540	0
161	20250221	160900	3222700200	18540	18540	18540	18540	0
162	20250221	160800	3222700200	18540	18540	18540	18540	0
163	20250221	160700	3222700200	18540	18540	18540	18540	0
164	20250221	160600	3222700200	18540	18540	18540	18540	0
165	20250221	160500	3222700200	18540	18540	18540	18540	0
166	20250221	160400	3222700200	18540	18540	18540	18540	0
167	20250221	160300	3222700200	18540	18540	18540	18540	0
168	20250221	160200	3222700200	18540	18540	18540	18540	0
169	20250221	160100	3222700200	18540	18540	18540	18540	0
170	20250221	160000	3222700200	18540	18540	18540	18540	0
171	20250221	155900	3222700200	18540	18540	18540	18540	0
172	20250221	155800	3222700200	18540	18540	18540	18540	0
173	20250221	155700	3222700200	18540	18540	18540	18540	0
174	20250221	155600	3222700200	18540	18540	18540	18540	0
175	20250221	155500	3222700200	18540	18540	18540	18540	0
176	20250221	155400	3222700200	18540	18540	18540	18540	0
177	20250221	155300	3222700200	18540	18540	18540	18540	0
178	20250221	155200	3222700200	18540	18540	18540	18540	0
179	20250221	155100	3222700200	18540	18540	18540	18540	0
180	20250221	155000	3222700200	18540	18540	18540	18540	0
181	20250221	154900	3222700200	18540	18540	18540	18540	0
182	20250221	154800	3222700200	18540	18540	18540	18540	19424
183	20250221	154700	3222700200	18540	18540	18540	18540	0
184	20250221	154600	3222700200	18540	18540	18540	18540	0
185	20250221	154500	3222700200	18540	18540	18540	18540	0
186	20250221	154400	3222700200	18540	18540	18540	18540	0
187	20250221	154300	3222700200	18540	18540	18540	18540	0
188	20250221	154200	3222700200	18540	18540	18540	18540	0
189	20250221	154100	3222700200	18540	18540	18540	18540	0
190	20250221	154000	3222700200	18540	18540	18540	18540	0
191	20250221	153900	3222700200	18540	18540	18540	18540	0
192	20250221	153800	3222700200	18540	18540	18540	18540	0
193	20250221	153700	3222700200	18540	18540	18540	18540	0
194	20250221	153600	3222700200	18540	18540	18540	18540	0
195	20250221	153500	3222700200	18540	18540	18540	18540	0
196	20250221	153400	3222700200	18540	18540	18540	18540	0
197	20250221	153300	3222700200	18540	18540	18540	18540	0
198	20250221	153200	3222700200	18540	18540	18540	18540	0
199	20250221	153100	3222700200	18540	18540	18540	18540	0
200	20250221	153000	3222700200	18540	18540	18540	18540	19424
201	20250221	152900	2862579240	18640	18640	18640	18640	0
202	20250221	152800	2862579240	18640	18640	18640	18640	0
203	20250221	152700	2862579240	18640	18640	18640	18640	0
204	20250221	152600	2862579240	18640	18640	18640	18640	0
205	20250221	152500	2862579240	18640	18640	18640	18640	0
206	20250221	152400	2862579240	18640	18640	18640	18640	0
207	20250221	152300	2862579240	18640	18640	18640	18640	0
208	20250221	152200	2862579240	18640	18640	18640	18640	0
209	20250221	152100	2862579240	18640	18640	18640	18640	0
210	20250221	152000	2862579240	18640	18640	18640	18640	0
211	20250221	151900	2862579240	18640	18620	18640	18610	1335
212	20250221	151800	2837722520	18630	18630	18640	18620	77
213	20250221	151700	2836288300	18630	18620	18650	18620	66
214	20250221	151600	2835058480	18630	18620	18630	18610	1459
215	20250221	151500	2807882450	18620	18630	18630	18620	584
216	20250221	151400	2797003070	18630	18630	18650	18630	831
217	20250221	151300	2781511830	18650	18640	18650	18630	117
218	20250221	151200	2779331200	18630	18640	18650	18630	915
219	20250221	151100	2762272330	18640	18640	18650	18630	623
220	20250221	151000	2750659890	18630	18610	18640	18610	1565
221	20250221	150900	2721512500	18610	18610	18620	18610	379
222	20250221	150800	2714459290	18620	18610	18620	18610	234
223	20250221	150700	2710104180	18610	18610	18620	18610	578
224	20250221	150600	2699347580	18610	18620	18620	18610	190
225	20250221	150500	2695810970	18610	18620	18620	18610	189
226	20250221	150400	2692293220	18610	18620	18620	18610	55
227	20250221	150300	2691269130	18610	18610	18620	18610	115
228	20250221	150200	2689128960	18610	18610	18620	18610	160
229	20250221	150100	2686151020	18620	18600	18620	18600	206
230	20250221	150000	2682316110	18600	18610	18620	18600	820
231	20250221	145900	2667056410	18610	18610	18620	18610	165
232	20250221	145800	2663984510	18620	18610	18620	18610	74
233	20250221	145700	2662607110	18610	18620	18620	18610	64
234	20250221	145600	2661415950	18620	18620	18620	18610	133
235	20250221	145500	2658939740	18620	18600	18620	18590	68
236	20250221	145400	2657674830	18620	18600	18620	18600	122
237	20250221	145300	2655404630	18610	18610	18610	18590	158
238	20250221	145200	2652465830	18610	18610	18610	18600	88
239	20250221	145100	2650828910	18600	18590	18610	18590	65
240	20250221	145000	2649619510	18610	18590	18610	18590	412
241	20250221	144900	2641956410	18590	18600	18610	18590	206
242	20250221	144800	2638125180	18600	18590	18620	18580	605
243	20250221	144700	2626867740	18600	18610	18620	18590	79
244	20250221	144600	2625398910	18620	18590	18620	18590	65
245	20250221	144500	2624190320	18590	18610	18620	18580	93
246	20250221	144400	2622461240	18580	18590	18590	18580	60
247	20250221	144300	2621346360	18590	18570	18590	18570	59
248	20250221	144200	2620250660	18570	18570	18600	18570	107
249	20250221	144100	2618262080	18570	18570	18570	18570	164
250	20250221	144000	2615216600	18570	18580	18580	18570	562
251	20250221	143900	2604775170	18580	18600	18610	18580	94
252	20250221	143800	2603027390	18600	18590	18600	18590	122
253	20250221	143700	2600759380	18590	18590	18590	18590	126
254	20250221	143600	2598417040	18590	18590	18610	18590	215
255	20250221	143500	2594419450	18600	18600	18610	18600	1106
256	20250221	143400	2573846890	18600	18610	18610	18600	105
257	20250221	143300	2571893880	18610	18600	18610	18600	190
258	20250221	143200	2568358960	18610	18600	18610	18600	12
259	20250221	143100	2568135650	18600	18610	18610	18600	105
260	20250221	143000	2566181790	18600	18620	18620	18600	9
261	20250221	142900	2566014350	18620	18620	18620	18600	85
262	20250221	142800	2564431790	18600	18620	18620	18600	45
263	20250221	142700	2563593990	18610	18610	18620	18610	16
264	20250221	142600	2563296190	18610	18610	18610	18600	99
265	20250221	142500	2561453810	18630	18620	18630	18610	445
266	20250221	142400	2553167950	18620	18620	18620	18610	19
267	20250221	142300	2552814280	18610	18620	18630	18610	81
268	20250221	142200	2551306040	18620	18630	18630	18620	265
269	20250221	142100	2546371370	18630	18630	18630	18600	7
270	20250221	142000	2546240990	18600	18620	18620	18600	12
271	20250221	141900	2546017690	18590	18570	18630	18570	1175
272	20250221	141800	2524174120	18570	18570	18580	18570	53
273	20250221	141700	2523189780	18580	18570	18580	18570	6
274	20250221	141600	2523078310	18570	18570	18580	18570	107
275	20250221	141500	2521090380	18570	18580	18580	18570	58
276	20250221	141400	2520012760	18570	18570	18580	18570	339
277	20250221	141300	2513717490	18580	18570	18580	18570	42
278	20250221	141200	2512937190	18570	18570	18580	18570	13
279	20250221	141100	2512695740	18580	18560	18580	18550	2447
280	20250221	141000	2467279350	18560	18540	18560	18530	102
281	20250221	140900	2465388880	18560	18550	18560	18530	1165
282	20250221	140800	2443781900	18540	18540	18560	18540	99
283	20250221	140700	2441945600	18540	18560	18560	18540	332
284	20250221	140600	2435789580	18550	18570	18570	18550	1678
285	20250221	140500	2404652460	18570	18570	18580	18570	117
286	20250221	140400	2402479370	18570	18570	18580	18570	151
287	20250221	140300	2399675220	18570	18570	18580	18570	60
288	20250221	140200	2398560980	18570	18570	18580	18570	96
289	20250221	140100	2396777900	18580	18570	18580	18570	59
290	20250221	140000	2395682230	18580	18630	18630	18570	62
291	20250221	135900	2394530150	18580	18630	18630	18580	167
292	20250221	135800	2391424750	18580	18590	18630	18580	277
293	20250221	135700	2386275250	18590	18600	18600	18590	43
294	20250221	135600	2385475810	18600	18620	18640	18590	49
295	20250221	135500	2384562820	18620	18590	18640	18590	57
296	20250221	135400	2383502870	18590	18610	18630	18590	156
297	20250221	135300	2380600570	18610	18600	18610	18600	69
298	20250221	135200	2379316510	18600	18610	18610	18600	55
299	20250221	135100	2378293370	18610	18610	18620	18600	270
300	20250221	135000	2373268020	18620	18610	18620	18610	82
301	20250221	134900	2371741340	18610	18610	18650	18610	22
302	20250221	134800	2371331630	18610	18610	18650	18610	48
303	20250221	134700	2370436870	18610	18620	18620	18610	71
304	20250221	134600	2369114920	18620	18640	18640	18610	333
305	20250221	134500	2362914980	18650	18620	18650	18620	146
306	20250221	134400	2360194950	18630	18630	18630	18610	13
307	20250221	134300	2359952780	18610	18610	18630	18590	469
308	20250221	134200	2351219870	18610	18610	18620	18610	132
309	20250221	134100	2348762910	18610	18600	18620	18600	1891
310	20250221	134000	2313586000	18600	18600	18600	18590	47
311	20250221	133900	2312712190	18590	18590	18600	18590	82
312	20250221	133800	2311187450	18590	18600	18600	18590	62
313	20250221	133700	2310034830	18590	18590	18590	18590	102
314	20250221	133600	2308138650	18570	18590	18590	18570	1189
315	20250221	133500	2286057160	18570	18600	18600	18570	655
316	20250221	133400	2273892220	18590	18590	18600	18580	607
317	20250221	133300	2262608150	18600	18600	18600	18600	45
318	20250221	133200	2261771150	18590	18590	18600	18590	51
319	20250221	133100	2260823020	18590	18600	18600	18590	413
320	20250221	133000	2253145240	18600	18600	18610	18590	1800
321	20250221	132900	2219665590	18610	18620	18620	18610	389
322	20250221	132800	2212426260	18610	18620	18620	18610	60
323	20250221	132700	2211309160	18620	18610	18620	18610	393
324	20250221	132600	2203995390	18620	18650	18650	18610	96
325	20250221	132500	2202207660	18630	18650	18650	18630	143
326	20250221	132400	2199541530	18650	18640	18650	18640	211
327	20250221	132300	2195607240	18640	18610	18640	18610	868
328	20250221	132200	2179442230	18620	18630	18630	18610	47
329	20250221	132100	2178566830	18630	18630	18630	18610	160
330	20250221	132000	2175587150	18620	18630	18630	18620	67
331	20250221	131900	2174339480	18630	18620	18630	18620	37
332	20250221	131800	2173650180	18620	18620	18630	18620	110
333	20250221	131700	2171601930	18620	18630	18630	18620	74
334	20250221	131600	2170223380	18630	18630	18630	18620	92
335	20250221	131500	2168509760	18620	18630	18630	18620	50
336	20250221	131400	2167578720	18620	18630	18630	18620	51
337	20250221	131300	2166629060	18630	18630	18630	18630	46
338	20250221	131200	2165772080	18630	18620	18630	18610	63
339	20250221	131100	2164599470	18630	18650	18650	18620	18
340	20250221	131000	2164263910	18650	18650	18650	18620	124
341	20250221	130900	2161953950	18610	18630	18650	18610	439
342	20250221	130800	2153778500	18630	18630	18630	18620	72
343	20250221	130700	2152437150	18630	18660	18660	18620	192
344	20250221	130600	2148858010	18670	18670	18670	18660	20
345	20250221	130500	2148484730	18670	18660	18670	18660	108
346	20250221	130400	2146469060	18660	18650	18660	18650	486
347	20250221	130300	2137403520	18650	18650	18650	18650	15
348	20250221	130200	2137123770	18650	18650	18650	18640	49
349	20250221	130100	2136209950	18650	18620	18650	18620	393
350	20250221	130000	2128883820	18640	18640	18640	18640	9
351	20250221	125900	2128716060	18650	18630	18650	18620	137
352	20250221	125800	2126162680	18620	18610	18630	18610	72
353	20250221	125700	2124822580	18610	18650	18650	18610	69
354	20250221	125600	2123537570	18610	18650	18650	18610	370
355	20250221	125500	2116647790	18650	18620	18650	18620	261
356	20250221	125400	2111787370	18620	18630	18640	18620	69
357	20250221	125300	2110502280	18630	18630	18630	18630	580
358	20250221	125200	2099696880	18650	18660	18660	18650	18
359	20250221	125100	2099361130	18630	18660	18660	18630	121
360	20250221	125000	2097104640	18650	18640	18650	18630	68
361	20250221	124900	2095836770	18640	18640	18640	18640	18
362	20250221	124800	2095501250	18640	18660	18660	18640	31
363	20250221	124700	2094923330	18640	18650	18660	18640	846
364	20250221	124600	2079153770	18660	18650	18660	18650	7
365	20250221	124500	2079023170	18650	18660	18670	18650	195
366	20250221	124400	2075384760	18660	18660	18660	18660	49
367	20250221	124300	2074470420	18650	18640	18660	18640	645
368	20250221	124200	2062440680	18640	18640	18640	18630	69
369	20250221	124100	2061154730	18630	18640	18640	18630	49
370	20250221	124000	2060241800	18630	18630	18640	18630	63
371	20250221	123900	2059068070	18640	18670	18670	18630	367
372	20250221	123800	2052221430	18670	18650	18670	18650	23
373	20250221	123700	2051792220	18670	18660	18670	18650	132
374	20250221	123600	2049330190	18660	18660	18670	18660	72
375	20250221	123500	2047986310	18670	18660	18670	18660	34
376	20250221	123400	2047351700	18670	18680	18680	18660	511
377	20250221	123300	2037815960	18680	18680	18690	18680	80
378	20250221	123200	2036321110	18680	18690	18690	18680	17
379	20250221	123100	2036003460	18690	18710	18710	18690	258
380	20250221	123000	2031181360	18710	18690	18710	18690	428
381	20250221	122900	2023181980	18690	18690	18710	18690	279
382	20250221	122800	2017967390	18710	18690	18710	18690	5
383	20250221	122700	2017873860	18710	18710	18710	18690	97
384	20250221	122600	2016060110	18690	18710	18710	18690	2696
385	20250221	122500	1965645440	18710	18700	18710	18700	150
386	20250221	122400	1962839050	18700	18680	18710	18680	1695
387	20250221	122300	1931146380	18680	18680	18680	18680	14
388	20250221	122200	1930884860	18680	18680	18680	18670	45
389	20250221	122100	1930044310	18680	18670	18680	18670	18
390	20250221	122000	1929708120	18680	18670	18680	18670	56
391	20250221	121900	1928662550	18680	18690	18690	18670	47
392	20250221	121800	1927784280	18690	18680	18690	18670	127
393	20250221	121700	1925411410	18690	18690	18690	18680	16
394	20250221	121600	1925112380	18690	18690	18690	18690	50
395	20250221	121500	1924177880	18680	18690	18690	18680	5
396	20250221	121400	1924084440	18690	18710	18710	18690	1198
397	20250221	121300	1901681930	18710	18710	18710	18710	91
398	20250221	121200	1899979320	18710	18710	18710	18710	4
399	20250221	121100	1899904480	18710	18710	18710	18690	14
400	20250221	121000	1899642560	18710	18710	18710	18690	37
401	20250221	120900	1898950390	18710	18710	18710	18710	13
402	20250221	120800	1898707160	18710	18700	18710	18690	1537
403	20250221	120700	1869974980	18700	18660	18700	18660	1275
404	20250221	120600	1846176470	18660	18660	18670	18660	156
405	20250221	120500	1843264510	18670	18660	18670	18640	136
406	20250221	120400	1840727480	18660	18650	18660	18640	137
407	20250221	120300	1838172850	18660	18670	18670	18650	48
408	20250221	120200	1837277150	18660	18660	18660	18650	128
409	20250221	120100	1834888870	18660	18660	18660	18650	45
410	20250221	120000	1834049490	18660	18670	18670	18660	27
411	20250221	115900	1833545630	18670	18660	18670	18660	96
412	20250221	115800	1831753830	18670	18660	18670	18660	17
413	20250221	115700	1831436530	18660	18670	18670	18660	1895
414	20250221	115600	1796075530	18670	18660	18670	18660	156
415	20250221	115500	1793163480	18670	18670	18670	18670	12
416	20250221	115400	1792939440	18660	18660	18670	18660	54
417	20250221	115300	1791931660	18660	18680	18680	18660	74
418	20250221	115200	1790550370	18670	18670	18670	18670	222
419	20250221	115100	1786405630	18670	18660	18670	18650	237
420	20250221	115000	1781984590	18650	18660	18670	18650	495
421	20250221	114900	1772751840	18670	18670	18670	18670	12
422	20250221	114800	1772527800	18670	18670	18670	18660	42
423	20250221	114700	1771743990	18660	18650	18670	18650	82
424	20250221	114600	1770214200	18660	18660	18670	18660	32
425	20250221	114500	1769617030	18650	18670	18670	18650	86
426	20250221	114400	1768012680	18670	18660	18670	18650	592
427	20250221	114300	1756970820	18670	18670	18670	18660	33
428	20250221	114200	1756354770	18650	18660	18680	18650	226
429	20250221	114100	1752137200	18660	18680	18680	18660	51
430	20250221	114000	1751185460	18670	18670	18670	18660	64
431	20250221	113900	1749991170	18680	18680	18680	18660	104
432	20250221	113800	1748049530	18680	18680	18680	18660	53
433	20250221	113700	1747060390	18660	18670	18680	18660	53
434	20250221	113600	1746071200	18680	18660	18680	18660	42
435	20250221	113500	1745286740	18660	18670	18670	18660	62
436	20250221	113400	1744129660	18680	18680	18680	18660	68
437	20250221	113300	1742860490	18670	18680	18680	18670	129
438	20250221	113200	1740451700	18670	18680	18680	18670	10
439	20250221	113100	1740264960	18680	18670	18700	18670	92
440	20250221	113000	1738546160	18690	18700	18700	18670	18
441	20250221	112900	1738209690	18700	18700	18700	18700	10
442	20250221	112800	1738022690	18670	18700	18700	18660	52
443	20250221	112700	1737051830	18700	18680	18700	18660	66
444	20250221	112600	1735818470	18680	18670	18680	18660	28
445	20250221	112500	1735295670	18660	18700	18700	18660	26
446	20250221	112400	1734809960	18700	18710	18710	18700	40
447	20250221	112300	1734061920	18680	18630	18690	18630	323
448	20250221	112200	1728028400	18700	18700	18700	18700	270
449	20250221	112100	1722979400	18610	18700	18700	18610	684
450	20250221	112000	1710229060	18700	18700	18700	18700	4
451	20250221	111900	1710154260	18700	18680	18700	18650	47
452	20250221	111800	1709276400	18680	18680	18680	18680	242
453	20250221	111700	1704755840	18680	18640	18680	18640	15
454	20250221	111600	1704476080	18670	18670	18670	18670	46
455	20250221	111500	1703617260	18670	18670	18670	18670	4
456	20250221	111400	1703542580	18670	18660	18670	18630	33
457	20250221	111300	1702927030	18680	18680	18680	18680	108
458	20250221	111200	1700909590	18680	18680	18680	18680	4
459	20250221	111100	1700834870	18620	18630	18670	18620	773
460	20250221	111000	1686434200	18630	18620	18630	18620	106
461	20250221	110900	1684460120	18630	18630	18630	18610	53
462	20250221	110800	1683473470	18610	18630	18630	18610	34
463	20250221	110700	1682840620	18630	18610	18630	18610	103
464	20250221	110600	1680922550	18620	18640	18640	18610	92
465	20250221	110500	1679209550	18640	18610	18650	18610	104
466	20250221	110400	1677272110	18660	18670	18700	18610	1396
467	20250221	110300	1651227980	18690	18720	18720	18680	2047
468	20250221	110200	1612960630	18720	18720	18720	18700	63
469	20250221	110100	1611781570	18700	18720	18720	18700	804
470	20250221	110000	1596738290	18720	18710	18720	18710	19
471	20250221	105900	1596382680	18720	18720	18720	18710	86
472	20250221	105800	1594772920	18710	18710	18720	18710	197
473	20250221	105700	1591087000	18710	18710	18710	18710	44
474	20250221	105600	1590263760	18710	18710	18710	18710	260
475	20250221	105500	1585399160	18700	18710	18710	18700	25
476	20250221	105400	1584931610	18710	18710	18710	18700	145
477	20250221	105300	1582220030	18700	18710	18710	18700	88
478	20250221	105200	1580573560	18700	18710	18710	18700	360
479	20250221	105100	1573841500	18710	18710	18710	18710	9
480	20250221	105000	1573673110	18710	18720	18720	18700	941
481	20250221	104900	1556070970	18720	18720	18720	18710	62
482	20250221	104800	1554910430	18720	18710	18720	18710	22
483	20250221	104700	1554498620	18720	18710	18720	18690	476
484	20250221	104600	1545593870	18700	18700	18710	18700	97
485	20250221	104500	1543779730	18700	18700	18700	18700	16
486	20250221	104400	1543480530	18700	18700	18700	18690	141
487	20250221	104300	1540843870	18700	18700	18700	18700	15
488	20250221	104200	1540563370	18700	18720	18720	18690	983
489	20250221	104100	1522179200	18720	18690	18720	18690	1424
490	20250221	104000	1495550670	18700	18690	18700	18680	128
491	20250221	103900	1493157800	18680	18680	18710	18680	3786
492	20250221	103800	1422386170	18680	18660	18680	18660	689
493	20250221	103700	1409524330	18660	18650	18660	18640	7
494	20250221	103600	1409393750	18660	18660	18670	18650	145
495	20250221	103500	1406688660	18660	18660	18660	18650	70
496	20250221	103400	1405382520	18660	18660	18660	18650	112
497	20250221	103300	1403292670	18650	18660	18660	18650	526
498	20250221	103200	1393482370	18650	18660	18660	18650	10
499	20250221	103100	1393295830	18660	18660	18660	18660	8
500	20250221	103000	1393146550	18660	18670	18670	18640	25
501	20250221	102900	1392679970	18680	18640	18680	18610	1055
502	20250221	102800	1372996150	18630	18600	18640	18600	151
503	20250221	102700	1370184500	18640	18650	18650	18640	27
504	20250221	102600	1369681210	18650	18650	18650	18650	10
505	20250221	102500	1369494710	18650	18610	18660	18570	833
506	20250221	102400	1353984850	18610	18610	18610	18580	108
507	20250221	102300	1351977870	18570	18600	18610	18570	58
508	20250221	102200	1350899240	18600	18580	18610	18560	5196
509	20250221	102100	1254457750	18570	18570	18610	18570	5255
510	20250221	102000	1156862240	18580	18610	18610	18570	1026
511	20250221	101900	1137781410	18600	18630	18630	18600	81
512	20250221	101800	1136273910	18610	18620	18630	18610	1632
513	20250221	101700	1105886220	18640	18630	18640	18630	319
514	20250221	101600	1099943110	18630	18620	18630	18620	96
515	20250221	101500	1098155460	18630	18650	18650	18620	118
516	20250221	101400	1095958070	18620	18650	18650	18620	449
517	20250221	101300	1087589820	18640	18650	18650	18640	7
518	20250221	101200	1087459300	18650	18630	18650	18630	51
519	20250221	101100	1086509080	18630	18650	18650	18630	189
520	20250221	101000	1082987920	18620	18650	18680	18620	2943
521	20250221	100900	1028129730	18640	18680	18680	18640	22
522	20250221	100800	1027719360	18650	18670	18680	18650	1381
523	20250221	100700	1001954680	18680	18670	18680	18670	66
524	20250221	100600	1000722420	18670	18690	18690	18670	13
525	20250221	100500	1000479510	18690	18660	18690	18660	1396
526	20250221	100400	974409700	18660	18650	18660	18650	1209
527	20250221	100300	951850580	18660	18660	18660	18660	9
528	20250221	100200	951682640	18660	18650	18660	18650	1043
529	20250221	100100	932225550	18650	18650	18650	18630	103
530	20250221	100000	930305740	18650	18640	18650	18630	42
531	20250221	095900	929523130	18650	18630	18650	18630	69
532	20250221	095800	928237250	18620	18640	18650	18620	555
533	20250221	095700	917897910	18650	18630	18650	18630	73
534	20250221	095600	916537750	18650	18640	18650	18640	59
535	20250221	095500	915437670	18640	18650	18650	18640	502
536	20250221	095400	906080350	18650	18640	18650	18640	18
537	20250221	095300	905744680	18650	18650	18650	18650	20
538	20250221	095200	905371680	18640	18640	18640	18630	617
539	20250221	095100	893871100	18640	18650	18650	18640	41
540	20250221	095000	893106820	18630	18650	18650	18630	253
541	20250221	094900	888391940	18640	18640	18650	18640	102
542	20250221	094800	886490620	18640	18650	18650	18640	8
543	20250221	094700	886341480	18650	18640	18660	18620	410
544	20250221	094600	878702490	18630	18660	18660	18630	165
545	20250221	094500	875628170	18660	18630	18660	18630	205
546	20250221	094400	871808870	18660	18670	18670	18630	1127
547	20250221	094300	850791920	18660	18670	18670	18660	191
548	20250221	094200	847225960	18680	18650	18680	18650	322
549	20250221	094100	841214270	18670	18650	18670	18650	36
550	20250221	094000	840542210	18650	18670	18680	18650	821
551	20250221	093900	825218710	18670	18660	18680	18660	412
552	20250221	093800	817528150	18670	18650	18670	18650	389
553	20250221	093700	810272980	18650	18660	18660	18640	386
554	20250221	093600	803074840	18670	18640	18670	18640	172
555	20250221	093500	799867170	18640	18640	18640	18640	4
556	20250221	093400	799792610	18670	18690	18700	18660	583
557	20250221	093300	788905280	18690	18670	18690	18670	284
558	20250221	093200	783602690	18660	18650	18660	18640	346
559	20250221	093100	777149020	18650	18650	18650	18640	13
560	20250221	093000	776906580	18640	18650	18650	18640	374
561	20250221	092900	769933530	18640	18650	18650	18640	34
562	20250221	092800	769299700	18640	18640	18640	18610	661
563	20250221	092700	756985560	18640	18590	18650	18590	3163
564	20250221	092600	698174610	18600	18570	18600	18560	1393
565	20250221	092500	672310830	18570	18580	18580	18570	304
566	20250221	092400	666663890	18570	18600	18600	18570	618
567	20250221	092300	655176360	18600	18630	18630	18600	1838
568	20250221	092200	620971680	18630	18650	18650	18630	1067
569	20250221	092100	601085940	18660	18660	18660	18660	509
570	20250221	092000	591588000	18660	18660	18670	18630	717
571	20250221	091900	578223290	18660	18630	18660	18610	4421
572	20250221	091800	495796770	18640	18650	18650	18640	69
573	20250221	091700	494510140	18650	18670	18670	18640	195
574	20250221	091600	490871210	18670	18670	18680	18630	2997
575	20250221	091500	434944550	18670	18650	18670	18640	904
576	20250221	091400	418083270	18650	18660	18660	18650	467
577	20250221	091300	409369610	18660	18660	18680	18660	640
578	20250221	091200	397422690	18660	18560	18670	18550	887
579	20250221	091100	380931490	18560	18540	18560	18540	1079
580	20250221	091000	360912140	18550	18460	18550	18460	1600
581	20250221	090900	331351120	18450	18450	18460	18440	1005
582	20250221	090800	312808950	18450	18440	18450	18420	4152
583	20250221	090700	236263020	18430	18510	18510	18430	3676
584	20250221	090600	168329010	18510	18500	18520	18500	389
585	20250221	090500	161131940	18520	18480	18520	18480	1113
586	20250221	090400	140553650	18480	18460	18500	18460	445
587	20250221	090300	132330060	18460	18520	18520	18460	3041
588	20250221	090200	76065880	18540	18520	18550	18520	465
589	20250221	090100	67447170	18560	18550	18560	18510	373
590	20250221	090000	60538380	18520	18540	18560	18520	3210