KissMeData/013890/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	190100	2239662630	18540	18540	18540	18540	2599
3	20250225	190000	2239662630	18540	18540	18540	18540	0
4	20250225	185900	2239662630	18540	18540	18540	18540	0
5	20250225	185800	2239662630	18540	18540	18540	18540	0
6	20250225	185700	2239662630	18540	18540	18540	18540	0
7	20250225	185600	2239662630	18540	18540	18540	18540	0
8	20250225	185500	2239662630	18540	18540	18540	18540	0
9	20250225	185400	2239662630	18540	18540	18540	18540	0
10	20250225	185300	2239662630	18540	18540	18540	18540	0
11	20250225	185200	2239662630	18540	18540	18540	18540	0
12	20250225	185100	2239662630	18540	18540	18540	18540	0
13	20250225	185000	2239662630	18540	18540	18540	18540	0
14	20250225	184900	2239662630	18540	18540	18540	18540	0
15	20250225	184800	2239662630	18540	18540	18540	18540	0
16	20250225	184700	2239662630	18540	18540	18540	18540	0
17	20250225	184600	2239662630	18540	18540	18540	18540	0
18	20250225	184500	2239662630	18540	18540	18540	18540	0
19	20250225	184400	2239662630	18540	18540	18540	18540	0
20	20250225	184300	2239662630	18540	18540	18540	18540	0
21	20250225	184200	2239662630	18540	18540	18540	18540	0
22	20250225	184100	2239662630	18540	18540	18540	18540	0
23	20250225	184000	2239662630	18540	18540	18540	18540	0
24	20250225	183900	2239662630	18540	18540	18540	18540	0
25	20250225	183800	2239662630	18540	18540	18540	18540	0
26	20250225	183700	2239662630	18540	18540	18540	18540	0
27	20250225	183600	2239662630	18540	18540	18540	18540	0
28	20250225	183500	2239662630	18540	18540	18540	18540	0
29	20250225	183400	2239662630	18540	18540	18540	18540	0
30	20250225	183300	2239662630	18540	18540	18540	18540	0
31	20250225	183200	2239662630	18540	18540	18540	18540	0
32	20250225	183100	2239662630	18540	18540	18540	18540	2599
33	20250225	183000	2239662630	18540	18540	18540	18540	0
34	20250225	182900	2239662630	18540	18540	18540	18540	0
35	20250225	182800	2239662630	18540	18540	18540	18540	0
36	20250225	182700	2239662630	18540	18540	18540	18540	0
37	20250225	182600	2239662630	18540	18540	18540	18540	0
38	20250225	182500	2239662630	18540	18540	18540	18540	0
39	20250225	182400	2239662630	18540	18540	18540	18540	0
40	20250225	182300	2239662630	18540	18540	18540	18540	0
41	20250225	182200	2239662630	18540	18540	18540	18540	0
42	20250225	182100	2239662630	18540	18540	18540	18540	0
43	20250225	182000	2239662630	18540	18540	18540	18540	0
44	20250225	181900	2239662630	18540	18540	18540	18540	0
45	20250225	181800	2239662630	18540	18540	18540	18540	0
46	20250225	181700	2239662630	18540	18540	18540	18540	0
47	20250225	181600	2239662630	18540	18540	18540	18540	0
48	20250225	181500	2239662630	18540	18540	18540	18540	0
49	20250225	181400	2239662630	18540	18540	18540	18540	0
50	20250225	181300	2239662630	18540	18540	18540	18540	0
51	20250225	181200	2239662630	18540	18540	18540	18540	0
52	20250225	181100	2239662630	18540	18540	18540	18540	0
53	20250225	181000	2239662630	18540	18540	18540	18540	0
54	20250225	180900	2239662630	18540	18540	18540	18540	0
55	20250225	180800	2239662630	18540	18540	18540	18540	0
56	20250225	180700	2239662630	18540	18540	18540	18540	0
57	20250225	180600	2239662630	18540	18540	18540	18540	0
58	20250225	180500	2239662630	18540	18540	18540	18540	0
59	20250225	180400	2239662630	18540	18540	18540	18540	0
60	20250225	180300	2239662630	18540	18540	18540	18540	0
61	20250225	180200	2239662630	18540	18540	18540	18540	0
62	20250225	180100	2239662630	18540	18540	18540	18540	2599
63	20250225	180000	2239662630	18540	18540	18540	18540	0
64	20250225	175900	2239662630	18540	18540	18540	18540	0
65	20250225	175800	2239662630	18540	18540	18540	18540	0
66	20250225	175700	2239662630	18540	18540	18540	18540	0
67	20250225	175600	2239662630	18540	18540	18540	18540	0
68	20250225	175500	2239662630	18540	18540	18540	18540	0
69	20250225	175400	2239662630	18540	18540	18540	18540	0
70	20250225	175300	2239662630	18540	18540	18540	18540	0
71	20250225	175200	2239662630	18540	18540	18540	18540	0
72	20250225	175100	2239662630	18540	18540	18540	18540	0
73	20250225	175000	2239662630	18540	18540	18540	18540	0
74	20250225	174900	2239662630	18540	18540	18540	18540	0
75	20250225	174800	2239662630	18540	18540	18540	18540	0
76	20250225	174700	2239662630	18540	18540	18540	18540	0
77	20250225	174600	2239662630	18540	18540	18540	18540	0
78	20250225	174500	2239662630	18540	18540	18540	18540	0
79	20250225	174400	2239662630	18540	18540	18540	18540	0
80	20250225	174300	2239662630	18540	18540	18540	18540	0
81	20250225	174200	2239662630	18540	18540	18540	18540	0
82	20250225	174100	2239662630	18540	18540	18540	18540	0
83	20250225	174000	2239662630	18540	18540	18540	18540	0
84	20250225	173900	2239662630	18540	18540	18540	18540	0
85	20250225	173800	2239662630	18540	18540	18540	18540	0
86	20250225	173700	2239662630	18540	18540	18540	18540	0
87	20250225	173600	2239662630	18540	18540	18540	18540	0
88	20250225	173500	2239662630	18540	18540	18540	18540	0
89	20250225	173400	2239662630	18540	18540	18540	18540	0
90	20250225	173300	2239662630	18540	18540	18540	18540	0
91	20250225	173200	2239662630	18540	18540	18540	18540	0
92	20250225	173100	2239662630	18540	18540	18540	18540	2599
93	20250225	173000	2239662630	18540	18540	18540	18540	0
94	20250225	172900	2239662630	18540	18540	18540	18540	0
95	20250225	172800	2239662630	18540	18540	18540	18540	0
96	20250225	172700	2239662630	18540	18540	18540	18540	0
97	20250225	172600	2239662630	18540	18540	18540	18540	0
98	20250225	172500	2239662630	18540	18540	18540	18540	0
99	20250225	172400	2239662630	18540	18540	18540	18540	0
100	20250225	172300	2239662630	18540	18540	18540	18540	0
101	20250225	172200	2239662630	18540	18540	18540	18540	0
102	20250225	172100	2239662630	18540	18540	18540	18540	0
103	20250225	172000	2239662630	18540	18540	18540	18540	0
104	20250225	171900	2239662630	18540	18540	18540	18540	0
105	20250225	171800	2239662630	18540	18540	18540	18540	0
106	20250225	171700	2239662630	18540	18540	18540	18540	0
107	20250225	171600	2239662630	18540	18540	18540	18540	0
108	20250225	171500	2239662630	18540	18540	18540	18540	0
109	20250225	171400	2239662630	18540	18540	18540	18540	0
110	20250225	171300	2239662630	18540	18540	18540	18540	0
111	20250225	171200	2239662630	18540	18540	18540	18540	0
112	20250225	171100	2239662630	18540	18540	18540	18540	0
113	20250225	171000	2239662630	18540	18540	18540	18540	0
114	20250225	170900	2239662630	18540	18540	18540	18540	0
115	20250225	170800	2239662630	18540	18540	18540	18540	0
116	20250225	170700	2239662630	18540	18540	18540	18540	0
117	20250225	170600	2239662630	18540	18540	18540	18540	0
118	20250225	170500	2239662630	18540	18540	18540	18540	0
119	20250225	170400	2239662630	18540	18540	18540	18540	0
120	20250225	170300	2239662630	18540	18540	18540	18540	0
121	20250225	170200	2239662630	18540	18540	18540	18540	0
122	20250225	170100	2239662630	18540	18540	18540	18540	2599
123	20250225	170000	2239662630	18540	18540	18540	18540	0
124	20250225	165900	2239662630	18540	18540	18540	18540	0
125	20250225	165800	2239662630	18540	18540	18540	18540	0
126	20250225	165700	2239662630	18540	18540	18540	18540	0
127	20250225	165600	2239662630	18540	18540	18540	18540	0
128	20250225	165500	2239662630	18540	18540	18540	18540	0
129	20250225	165400	2239662630	18540	18540	18540	18540	0
130	20250225	165300	2239662630	18540	18540	18540	18540	0
131	20250225	165200	2239662630	18540	18540	18540	18540	0
132	20250225	165100	2239662630	18540	18540	18540	18540	0
133	20250225	165000	2239662630	18540	18540	18540	18540	0
134	20250225	164900	2239662630	18540	18540	18540	18540	0
135	20250225	164800	2239662630	18540	18540	18540	18540	0
136	20250225	164700	2239662630	18540	18540	18540	18540	0
137	20250225	164600	2239662630	18540	18540	18540	18540	0
138	20250225	164500	2239662630	18540	18540	18540	18540	0
139	20250225	164400	2239662630	18540	18540	18540	18540	0
140	20250225	164300	2239662630	18540	18540	18540	18540	0
141	20250225	164200	2239662630	18540	18540	18540	18540	0
142	20250225	164100	2239662630	18540	18540	18540	18540	0
143	20250225	164000	2239662630	18540	18540	18540	18540	0
144	20250225	163900	2239662630	18540	18540	18540	18540	0
145	20250225	163800	2239662630	18540	18540	18540	18540	0
146	20250225	163700	2239662630	18540	18540	18540	18540	0
147	20250225	163600	2239662630	18540	18540	18540	18540	0
148	20250225	163500	2239662630	18540	18540	18540	18540	0
149	20250225	163400	2239662630	18540	18540	18540	18540	0
150	20250225	163300	2239662630	18540	18540	18540	18540	0
151	20250225	163200	2239662630	18540	18540	18540	18540	0
152	20250225	163100	2239662630	18540	18540	18540	18540	2599
153	20250225	163000	2239662630	18540	18540	18540	18540	0
154	20250225	162900	2239662630	18540	18540	18540	18540	0
155	20250225	162800	2239662630	18540	18540	18540	18540	0
156	20250225	162700	2239662630	18540	18540	18540	18540	0
157	20250225	162600	2239662630	18540	18540	18540	18540	0
158	20250225	162500	2239662630	18540	18540	18540	18540	0
159	20250225	162400	2239662630	18540	18540	18540	18540	0
160	20250225	162300	2239662630	18540	18540	18540	18540	0
161	20250225	162200	2239662630	18540	18540	18540	18540	0
162	20250225	162100	2239662630	18540	18540	18540	18540	0
163	20250225	162000	2239662630	18540	18540	18540	18540	0
164	20250225	161900	2239662630	18540	18540	18540	18540	0
165	20250225	161800	2239662630	18540	18540	18540	18540	0
166	20250225	161700	2239662630	18540	18540	18540	18540	0
167	20250225	161600	2239662630	18540	18540	18540	18540	0
168	20250225	161500	2239662630	18540	18540	18540	18540	0
169	20250225	161400	2239662630	18540	18540	18540	18540	0
170	20250225	161300	2239662630	18540	18540	18540	18540	0
171	20250225	161200	2239662630	18540	18540	18540	18540	0
172	20250225	161100	2239662630	18540	18540	18540	18540	0
173	20250225	161000	2239662630	18540	18540	18540	18540	0
174	20250225	160900	2239662630	18540	18540	18540	18540	0
175	20250225	160800	2239662630	18540	18540	18540	18540	0
176	20250225	160700	2239662630	18540	18540	18540	18540	0
177	20250225	160600	2239662630	18540	18540	18540	18540	0
178	20250225	160500	2239662630	18540	18540	18540	18540	0
179	20250225	160400	2239662630	18540	18540	18540	18540	0
180	20250225	160300	2239662630	18540	18540	18540	18540	0
181	20250225	160200	2239662630	18540	18540	18540	18540	0
182	20250225	160100	2239662630	18540	18540	18540	18540	2599
183	20250225	160000	2239662630	18540	18540	18540	18540	0
184	20250225	155900	2239662630	18540	18540	18540	18540	0
185	20250225	155800	2239662630	18540	18540	18540	18540	0
186	20250225	155700	2239662630	18540	18540	18540	18540	0
187	20250225	155600	2239662630	18540	18540	18540	18540	0
188	20250225	155500	2239662630	18540	18540	18540	18540	0
189	20250225	155400	2239662630	18540	18540	18540	18540	0
190	20250225	155300	2239662630	18540	18540	18540	18540	0
191	20250225	155200	2239662630	18540	18540	18540	18540	0
192	20250225	155100	2239662630	18540	18540	18540	18540	0
193	20250225	155000	2239662630	18540	18540	18540	18540	0
194	20250225	154900	2239662630	18540	18540	18540	18540	0
195	20250225	154800	2239662630	18540	18540	18540	18540	0
196	20250225	154700	2239662630	18540	18540	18540	18540	0
197	20250225	154600	2239662630	18540	18540	18540	18540	0
198	20250225	154500	2239662630	18540	18540	18540	18540	0
199	20250225	154400	2239662630	18540	18540	18540	18540	0
200	20250225	154300	2239662630	18540	18540	18540	18540	0
201	20250225	154200	2239662630	18540	18540	18540	18540	0
202	20250225	154100	2239662630	18540	18540	18540	18540	0
203	20250225	154000	2239662630	18540	18540	18540	18540	0
204	20250225	153900	2239662630	18540	18540	18540	18540	0
205	20250225	153800	2239662630	18540	18540	18540	18540	0
206	20250225	153700	2239662630	18540	18540	18540	18540	0
207	20250225	153600	2239662630	18540	18540	18540	18540	0
208	20250225	153500	2239662630	18540	18540	18540	18540	0
209	20250225	153400	2239662630	18540	18540	18540	18540	0
210	20250225	153300	2239662630	18540	18540	18540	18540	0
211	20250225	153200	2239662630	18540	18540	18540	18540	0
212	20250225	153100	2239662630	18540	18540	18540	18540	2599
213	20250225	153000	2239662630	18540	18540	18540	18540	2599
214	20250225	152900	2191477170	18490	18490	18490	18490	0
215	20250225	152800	2191477170	18490	18490	18490	18490	0
216	20250225	152700	2191477170	18490	18490	18490	18490	0
217	20250225	152600	2191477170	18490	18490	18490	18490	0
218	20250225	152500	2191477170	18490	18490	18490	18490	0
219	20250225	152400	2191477170	18490	18490	18490	18490	0
220	20250225	152300	2191477170	18490	18490	18490	18490	0
221	20250225	152200	2191477170	18490	18490	18490	18490	0
222	20250225	152100	2191477170	18490	18490	18490	18490	0
223	20250225	152000	2191477170	18490	18490	18490	18490	0
224	20250225	151900	2191477170	18490	18500	18540	18490	187
225	20250225	151800	2188013490	18500	18540	18540	18500	88
226	20250225	151700	2186382050	18540	18540	18540	18540	0
227	20250225	151600	2186382050	18540	18540	18540	18530	136
228	20250225	151500	2183861810	18540	18530	18540	18510	413
229	20250225	151400	2176209650	18530	18530	18530	18510	288
230	20250225	151300	2170874550	18520	18520	18530	18520	1102
231	20250225	151200	2150460780	18520	18510	18520	18490	165
232	20250225	151100	2147405590	18510	18510	18510	18480	414
233	20250225	151000	2139742580	18510	18510	18510	18470	138
234	20250225	150900	2137188470	18510	18520	18520	18500	259
235	20250225	150800	2132394260	18510	18520	18530	18510	155
236	20250225	150700	2129523700	18510	18540	18540	18510	439
237	20250225	150600	2121388400	18530	18520	18540	18520	309
238	20250225	150500	2115661940	18540	18530	18540	18510	250
239	20250225	150400	2111029440	18530	18500	18530	18490	90
240	20250225	150300	2109363980	18500	18530	18530	18490	242
241	20250225	150200	2104882880	18540	18480	18540	18480	234
242	20250225	150100	2100557540	18480	18470	18550	18470	141
243	20250225	150000	2097943680	18550	18450	18550	18450	231
244	20250225	145900	2093677410	18540	18530	18560	18440	370
245	20250225	145800	2086826160	18560	18540	18560	18520	234
246	20250225	145700	2082485620	18510	18530	18540	18510	462
247	20250225	145600	2073928060	18530	18520	18540	18500	490
248	20250225	145500	2064849710	18520	18480	18530	18480	49
249	20250225	145400	2063942240	18530	18500	18550	18460	2831
250	20250225	145300	2011572430	18560	18480	18570	18450	813
251	20250225	145200	1996540640	18510	18460	18510	18460	1563
252	20250225	145100	1967675330	18460	18460	18460	18450	215
253	20250225	145000	1963708360	18460	18430	18470	18430	90
254	20250225	144900	1962046430	18470	18440	18470	18430	156
255	20250225	144800	1959169790	18430	18430	18450	18430	428
256	20250225	144700	1951277800	18430	18440	18440	18430	75
257	20250225	144600	1949895540	18440	18420	18440	18420	154
258	20250225	144500	1947057360	18420	18430	18440	18420	483
259	20250225	144400	1938156420	18430	18430	18440	18430	79
260	20250225	144300	1936700440	18430	18430	18440	18430	27
261	20250225	144200	1936202820	18430	18430	18440	18430	6
262	20250225	144100	1936092230	18430	18430	18440	18430	410
263	20250225	144000	1928535920	18420	18430	18430	18420	107
264	20250225	143900	1926564720	18430	18420	18430	18420	94
265	20250225	143800	1924832360	18420	18420	18440	18410	253
266	20250225	143700	1920171430	18420	18400	18420	18400	33
267	20250225	143600	1919564210	18400	18400	18420	18400	175
268	20250225	143500	1916344190	18400	18410	18420	18400	439
269	20250225	143400	1908262620	18410	18410	18440	18410	104
270	20250225	143300	1906347680	18400	18410	18410	18400	140
271	20250225	143200	1903771270	18410	18410	18420	18410	641
272	20250225	143100	1891970450	18410	18430	18440	18410	1060
273	20250225	143000	1872440830	18430	18430	18440	18430	117
274	20250225	142900	1870284510	18430	18440	18440	18430	66
275	20250225	142800	1869067480	18440	18440	18450	18440	119
276	20250225	142700	1866873110	18440	18440	18450	18440	730
277	20250225	142600	1853411900	18450	18450	18450	18440	159
278	20250225	142500	1850479270	18450	18450	18460	18450	13
279	20250225	142400	1850239410	18470	18450	18470	18440	158
280	20250225	142300	1847324310	18450	18470	18470	18450	294
281	20250225	142200	1841897160	18470	18470	18470	18470	16
282	20250225	142100	1841601640	18460	18470	18470	18460	63
283	20250225	142000	1840438250	18460	18480	18480	18460	23
284	20250225	141900	1840013520	18480	18480	18480	18480	1
285	20250225	141800	1839995040	18460	18460	18480	18460	385
286	20250225	141700	1832884150	18460	18460	18470	18460	113
287	20250225	141600	1830798160	18460	18460	18460	18460	253
288	20250225	141500	1826127780	18450	18460	18460	18450	25
289	20250225	141400	1825666420	18460	18470	18470	18460	206
290	20250225	141300	1821863220	18480	18520	18520	18480	226
291	20250225	141200	1817683760	18520	18490	18520	18490	535
292	20250225	141100	1807787350	18490	18480	18490	18480	27
293	20250225	141000	1807288350	18480	18480	18490	18450	50
294	20250225	140900	1806364400	18480	18490	18490	18480	2
295	20250225	140800	1806327430	18490	18460	18490	18430	112
296	20250225	140700	1804259320	18460	18460	18470	18460	320
297	20250225	140600	1798349960	18460	18470	18470	18460	10
298	20250225	140500	1798165270	18420	18430	18430	18420	6
299	20250225	140400	1798054740	18420	18430	18430	18420	180
300	20250225	140300	1794737350	18430	18430	18430	18430	123
301	20250225	140200	1792470460	18430	18470	18500	18430	156
302	20250225	140100	1789590280	18470	18450	18470	18420	228
303	20250225	140000	1785383090	18450	18420	18450	18420	97
304	20250225	135900	1783594610	18420	18420	18460	18420	66
305	20250225	135800	1782376800	18420	18420	18460	18420	192
306	20250225	135700	1778839200	18420	18430	18430	18420	103
307	20250225	135600	1776941170	18430	18430	18430	18420	130
308	20250225	135500	1774545310	18430	18450	18490	18430	158
309	20250225	135400	1771628910	18450	18420	18450	18420	102
310	20250225	135300	1769747200	18520	18430	18520	18420	609
311	20250225	135200	1758488440	18460	18480	18480	18430	46
312	20250225	135100	1757640020	18430	18430	18490	18420	268
313	20250225	135000	1752698440	18420	18420	18470	18420	380
314	20250225	134900	1745684300	18420	18430	18440	18420	228
315	20250225	134800	1741483040	18430	18430	18450	18420	91
316	20250225	134700	1739805810	18430	18420	18440	18420	101
317	20250225	134600	1737944350	18420	18420	18430	18420	223
318	20250225	134500	1733836570	18420	18430	18430	18420	41
319	20250225	134400	1733081320	18440	18430	18440	18420	188
320	20250225	134300	1729616680	18430	18430	18440	18430	26
321	20250225	134200	1729137470	18430	18420	18430	18420	220
322	20250225	134100	1725083420	18440	18420	18440	18420	132
323	20250225	134000	1722651820	18420	18410	18430	18410	109
324	20250225	133900	1720644190	18410	18430	18430	18410	783
325	20250225	133800	1706217850	18430	18430	18430	18430	60
326	20250225	133700	1705112050	18430	18440	18440	18430	315
327	20250225	133600	1699304430	18440	18440	18460	18430	515
328	20250225	133500	1689807930	18440	18440	18440	18440	122
329	20250225	133400	1687558250	18440	18450	18460	18440	271
330	20250225	133300	1682559340	18450	18440	18460	18440	14
331	20250225	133200	1682301020	18440	18440	18460	18430	87
332	20250225	133100	1680696060	18430	18440	18450	18430	357
333	20250225	133000	1674113710	18440	18460	18460	18440	349
334	20250225	132900	1667674970	18460	18460	18460	18450	76
335	20250225	132800	1666272060	18460	18460	18470	18450	120
336	20250225	132700	1664056920	18450	18450	18450	18450	114
337	20250225	132600	1661953620	18450	18480	18480	18450	222
338	20250225	132500	1657853030	18490	18490	18490	18480	38
339	20250225	132400	1657150510	18490	18520	18520	18480	28
340	20250225	132300	1656632610	18480	18480	18530	18480	8
341	20250225	132200	1656484570	18480	18500	18530	18480	303
342	20250225	132100	1650882730	18500	18510	18510	18500	146
343	20250225	132000	1648180330	18510	18510	18590	18500	471
344	20250225	131900	1639437880	18470	18470	18520	18460	184
345	20250225	131800	1636038410	18460	18480	18480	18450	45
346	20250225	131700	1635207810	18450	18460	18480	18450	208
347	20250225	131600	1631368320	18450	18440	18500	18440	150
348	20250225	131500	1628595810	18450	18450	18480	18440	166
349	20250225	131400	1625533100	18450	18470	18500	18450	144
350	20250225	131300	1622874720	18470	18450	18470	18440	138
351	20250225	131200	1620329210	18440	18440	18450	18440	109
352	20250225	131100	1618318500	18440	18440	18440	18440	97
353	20250225	131000	1616529820	18450	18450	18450	18450	176
354	20250225	130900	1613282620	18450	18450	18450	18450	117
355	20250225	130800	1611123970	18440	18440	18440	18440	85
356	20250225	130700	1609556570	18440	18450	18450	18440	144
357	20250225	130600	1606900280	18450	18440	18500	18430	592
358	20250225	130500	1595978120	18440	18440	18490	18440	123
359	20250225	130400	1593709800	18430	18440	18440	18430	203
360	20250225	130300	1589966510	18440	18440	18520	18440	517
361	20250225	130200	1580408470	18440	18440	18470	18440	211
362	20250225	130100	1576514550	18460	18470	18470	18430	115
363	20250225	130000	1574394730	18470	18440	18470	18420	138
364	20250225	125900	1571849980	18440	18440	18440	18440	74
365	20250225	125800	1570485420	18440	18440	18490	18440	228
366	20250225	125700	1566275910	18440	18410	18440	18410	341
367	20250225	125600	1559991320	18410	18410	18420	18410	32
368	20250225	125500	1559402180	18410	18410	18410	18400	172
369	20250225	125400	1556235700	18410	18410	18410	18410	26
370	20250225	125300	1555757040	18410	18410	18440	18410	181
371	20250225	125200	1552424690	18430	18400	18430	18400	894
372	20250225	125100	1535965620	18400	18410	18410	18400	46
373	20250225	125000	1535118810	18410	18410	18420	18400	228
374	20250225	124900	1530921550	18410	18420	18420	18400	18
375	20250225	124800	1530590170	18420	18400	18420	18400	115
376	20250225	124700	1528473810	18400	18430	18430	18400	113
377	20250225	124600	1526394170	18430	18400	18430	18400	124
378	20250225	124500	1524111640	18400	18400	18420	18400	1192
379	20250225	124400	1502168800	18410	18410	18420	18400	213
380	20250225	124300	1498247470	18410	18420	18420	18410	121
381	20250225	124200	1496018820	18420	18420	18420	18410	163
382	20250225	124100	1493016510	18420	18420	18420	18420	32
383	20250225	124000	1492427070	18440	18420	18440	18420	128
384	20250225	123900	1490068240	18420	18400	18440	18400	182
385	20250225	123800	1486718260	18410	18440	18440	18410	103
386	20250225	123700	1484821670	18400	18400	18400	18390	193
387	20250225	123600	1481270530	18400	18400	18400	18390	205
388	20250225	123500	1477498580	18400	18400	18410	18380	1255
389	20250225	123400	1454413430	18400	18420	18550	18400	1134
390	20250225	123300	1433526680	18410	18440	18450	18400	822
391	20250225	123200	1418384790	18450	18440	18450	18440	143
392	20250225	123100	1415747850	18440	18450	18450	18440	92
393	20250225	123000	1414050460	18450	18450	18590	18450	323
394	20250225	122900	1408085420	18450	18510	18590	18450	356
395	20250225	122800	1401505460	18470	18450	18510	18450	197
396	20250225	122700	1397859740	18450	18450	18530	18450	41
397	20250225	122600	1397101130	18450	18460	18460	18450	182
398	20250225	122500	1393743030	18460	18470	18600	18450	134
399	20250225	122400	1391267300	18460	18480	18610	18460	209
400	20250225	122300	1387406150	18460	18430	18640	18430	465
401	20250225	122200	1378810380	18430	18430	18440	18430	132
402	20250225	122100	1376376730	18440	18440	18450	18430	267
403	20250225	122000	1371454330	18440	18440	18440	18430	171
404	20250225	121900	1368301100	18440	18440	18440	18430	43
405	20250225	121800	1367508360	18440	18420	18440	18420	444
406	20250225	121700	1359325440	18420	18430	18430	18420	131
407	20250225	121600	1356911880	18400	18400	18490	18400	114
408	20250225	121500	1354813440	18400	18400	18470	18390	350
409	20250225	121400	1348366040	18400	18390	18440	18390	345
410	20250225	121300	1342018870	18390	18400	18430	18390	158
411	20250225	121200	1339110700	18400	18430	18430	18390	59
412	20250225	121100	1338023640	18430	18390	18430	18390	189
413	20250225	121000	1334542370	18390	18400	18440	18390	138
414	20250225	120900	1332002150	18400	18380	18420	18380	10
415	20250225	120800	1331818060	18380	18420	18460	18370	1106
416	20250225	120700	1311434220	18370	18410	18430	18370	557
417	20250225	120600	1301196090	18410	18390	18430	18390	49
418	20250225	120500	1300293720	18380	18390	18390	18380	223
419	20250225	120400	1296192920	18390	18440	18440	18370	1727
420	20250225	120300	1264409800	18440	18450	18450	18430	261
421	20250225	120200	1259598930	18450	18420	18450	18420	329
422	20250225	120100	1253535380	18430	18480	18500	18420	781
423	20250225	120000	1239124730	18470	18480	18500	18470	1178
424	20250225	115900	1217364240	18480	18490	18510	18480	452
425	20250225	115800	1208999730	18490	18510	18510	18480	205
426	20250225	115700	1205206000	18510	18470	18510	18470	1347
427	20250225	115600	1180278570	18470	18480	18500	18460	17
428	20250225	115500	1179964450	18480	18480	18510	18480	108
429	20250225	115400	1177967740	18480	18460	18480	18460	149
430	20250225	115300	1175216810	18480	18480	18490	18460	291
431	20250225	115200	1169841300	18480	18470	18500	18470	208
432	20250225	115100	1165996450	18470	18680	18690	18470	17099
433	20250225	115000	848849140	18670	18670	18680	18670	103
434	20250225	114900	846925620	18670	18670	18670	18670	10
435	20250225	114800	846738920	18680	18660	18680	18660	177
436	20250225	114700	843433460	18670	18670	18670	18660	71
437	20250225	114600	842108550	18660	18650	18690	18650	95
438	20250225	114500	840334200	18650	18650	18670	18650	13
439	20250225	114400	840091680	18680	18650	18680	18650	76
440	20250225	114300	838672820	18670	18680	18680	18650	112
441	20250225	114200	836581700	18670	18640	18680	18640	36
442	20250225	114100	835909900	18660	18640	18670	18640	87
443	20250225	114000	834288130	18680	18680	18680	18640	40
444	20250225	113900	833541120	18680	18680	18680	18680	99
445	20250225	113800	831691800	18640	18640	18670	18640	48
446	20250225	113700	830796570	18640	18640	18670	18640	249
447	20250225	113600	826151970	18640	18640	18650	18640	75
448	20250225	113500	824753940	18650	18640	18660	18640	143
449	20250225	113400	822087170	18640	18660	18670	18640	23
450	20250225	113300	821658130	18660	18640	18680	18640	60
451	20250225	113200	820538210	18640	18640	18640	18640	79
452	20250225	113100	819065650	18640	18640	18680	18640	86
453	20250225	113000	817460090	18640	18640	18660	18620	539
454	20250225	112900	807416360	18640	18650	18650	18630	39
455	20250225	112800	806689540	18630	18650	18660	18630	134
456	20250225	112700	804189830	18640	18650	18650	18640	165
457	20250225	112600	801113450	18650	18660	18690	18650	62
458	20250225	112500	799955490	18670	18680	18680	18670	167
459	20250225	112400	796836300	18680	18670	18690	18670	56
460	20250225	112300	795789840	18670	18680	18680	18670	122
461	20250225	112200	793510960	18680	18680	18700	18680	135
462	20250225	112100	790988480	18670	18680	18680	18670	289
463	20250225	112000	785590060	18670	18640	18670	18640	30
464	20250225	111900	785030330	18640	18650	18660	18640	141
465	20250225	111800	782401400	18650	18640	18650	18640	27
466	20250225	111700	781898030	18640	18640	18650	18640	174
467	20250225	111600	778653770	18640	18650	18650	18640	43
468	20250225	111500	777851920	18650	18640	18650	18640	12
469	20250225	111400	777628160	18640	18640	18660	18640	111
470	20250225	111300	775558940	18640	18610	18660	18610	161
471	20250225	111200	772556580	18610	18630	18630	18610	162
472	20250225	111100	769540440	18630	18610	18640	18610	43
473	20250225	111000	768739500	18610	18620	18620	18610	152
474	20250225	110900	765909290	18620	18620	18630	18620	141
475	20250225	110800	763283280	18630	18630	18630	18630	29
476	20250225	110700	762743010	18640	18650	18650	18630	134
477	20250225	110600	760245520	18640	18640	18650	18640	36
478	20250225	110500	759574440	18630	18660	18660	18630	271
479	20250225	110400	754522470	18660	18650	18670	18650	24
480	20250225	110300	754074650	18650	18650	18650	18650	109
481	20250225	110200	752041800	18680	18650	18680	18640	132
482	20250225	110100	749579040	18650	18670	18670	18650	99
483	20250225	110000	747732230	18670	18650	18680	18650	195
484	20250225	105900	744091800	18670	18650	18680	18650	77
485	20250225	105800	742654310	18650	18670	18670	18650	87
486	20250225	105700	741030880	18670	18670	18670	18670	4
487	20250225	105600	740956200	18680	18680	18680	18670	93
488	20250225	105500	739219400	18680	18670	18710	18670	234
489	20250225	105400	734844370	18680	18670	18680	18670	27
490	20250225	105300	734340220	18670	18660	18670	18660	44
491	20250225	105200	733518750	18660	18670	18670	18640	84
492	20250225	105100	731950880	18670	18670	18700	18670	65
493	20250225	105000	730736820	18640	18650	18660	18640	114
494	20250225	104900	728610020	18650	18650	18700	18650	44
495	20250225	104800	727787870	18650	18710	18710	18650	189
496	20250225	104700	724260250	18710	18630	18710	18620	129
497	20250225	104600	721853860	18620	18730	18730	18610	44
498	20250225	104500	721031300	18620	18680	18710	18610	960
499	20250225	104400	703126040	18680	18700	18750	18680	143
500	20250225	104300	700449650	18700	18710	18710	18700	153
501	20250225	104200	697588010	18710	18710	18750	18710	104
502	20250225	104100	695640230	18710	18780	18780	18710	1631
503	20250225	104000	665061540	18780	18830	18830	18780	1795
504	20250225	103900	631305770	18840	18850	18850	18840	45
505	20250225	103800	630457670	18850	18850	18860	18850	171
506	20250225	103700	627233440	18850	18860	18860	18850	76
507	20250225	103600	625800160	18870	18880	18880	18870	132
508	20250225	103500	623308590	18880	18880	18900	18880	85
509	20250225	103400	621702670	18870	18900	18900	18870	22
510	20250225	103300	621287380	18900	18860	18900	18850	365
511	20250225	103200	614398210	18860	18860	18860	18860	72
512	20250225	103100	613040290	18850	18850	18850	18850	83
513	20250225	103000	611475740	18850	18870	18870	18850	157
514	20250225	102900	608514770	18870	18870	18870	18860	147
515	20250225	102800	605740890	18890	18860	18890	18860	19
516	20250225	102700	605382490	18860	18890	18920	18860	250
517	20250225	102600	600654060	18870	18870	18890	18870	39
518	20250225	102500	599918010	18870	18840	18870	18830	433
519	20250225	102400	591753280	18840	18840	18860	18840	104
520	20250225	102300	589793440	18860	18870	18870	18860	183
521	20250225	102200	586342030	18870	18910	18910	18870	620
522	20250225	102100	574634380	18880	18860	18910	18860	931
523	20250225	102000	557062350	18850	18820	18850	18800	437
524	20250225	101900	548831630	18830	18780	18840	18780	24
525	20250225	101800	548380800	18780	18780	18840	18770	134
526	20250225	101700	545860810	18780	18770	18780	18770	21
527	20250225	101600	545466600	18770	18770	18830	18770	158
528	20250225	101500	542499140	18760	18770	18840	18760	165
529	20250225	101400	539403200	18840	18840	18840	18760	327
530	20250225	101300	533249160	18760	18770	18790	18760	121
531	20250225	101200	530976070	18770	18790	18790	18770	59
532	20250225	101100	529867670	18790	18790	18840	18790	106
533	20250225	101000	527873730	18800	18800	18800	18800	190
534	20250225	100900	524301730	18800	18830	18850	18800	56
535	20250225	100800	523246250	18830	18850	18850	18830	4
536	20250225	100700	523170890	18850	18790	18850	18790	121
537	20250225	100600	520894480	18790	18790	18850	18790	103
538	20250225	100500	518959050	18850	18800	18850	18800	265
539	20250225	100400	513974430	18850	18830	18850	18830	369
540	20250225	100300	507022300	18790	18790	18790	18790	79
541	20250225	100200	505537890	18800	18750	18820	18750	379
542	20250225	100100	498411830	18750	18750	18750	18750	147
543	20250225	100000	495655580	18740	18740	18750	18730	44
544	20250225	095900	494830740	18730	18750	18760	18730	512
545	20250225	095800	485231200	18750	18750	18790	18750	102
546	20250225	095700	483317700	18740	18740	18740	18740	23
547	20250225	095600	482886680	18730	18730	18790	18730	138
548	20250225	095500	480298460	18730	18740	18740	18730	56
549	20250225	095400	479249550	18730	18750	18750	18730	183
550	20250225	095300	475819440	18730	18720	18730	18720	20
551	20250225	095200	475444850	18720	18730	18800	18720	223
552	20250225	095100	471264240	18720	18720	18800	18720	369
553	20250225	095000	464353910	18720	18810	18810	18720	44
554	20250225	094900	463526540	18720	18720	18810	18720	150
555	20250225	094800	460714220	18720	18720	18720	18720	162
556	20250225	094700	457681580	18720	18710	18810	18710	123
557	20250225	094600	455376240	18710	18720	18720	18710	66
558	20250225	094500	454141050	18720	18730	18810	18720	217
559	20250225	094400	450074360	18730	18800	18820	18730	164
560	20250225	094300	446999050	18800	18730	18810	18720	562
561	20250225	094200	436439820	18730	18800	18800	18730	206
562	20250225	094100	432573290	18800	18780	18800	18740	280
563	20250225	094000	427312280	18790	18790	18790	18790	22
564	20250225	093900	426898900	18710	18710	18710	18710	0
565	20250225	093800	426898900	18710	18820	18820	18710	174
566	20250225	093700	423624660	18800	18800	18800	18800	112
567	20250225	093600	421519060	18800	18730	18800	18730	269
568	20250225	093500	416478100	18790	18830	18830	18790	43
569	20250225	093400	415668810	18870	18830	18870	18830	30
570	20250225	093300	415103870	18830	18820	18830	18790	31
571	20250225	093200	414521280	18790	18790	18810	18730	199
572	20250225	093100	410780820	18810	18730	18810	18730	854
573	20250225	093000	394748080	18630	18630	18630	18630	3
574	20250225	092900	394692190	18620	18680	18710	18600	1613
575	20250225	092800	364561590	18600	18580	18600	18580	46
576	20250225	092700	363706790	18580	18570	18680	18570	148
577	20250225	092600	360951090	18570	18580	18590	18570	177
578	20250225	092500	357662260	18590	18620	18710	18590	1447
579	20250225	092400	330720130	18660	18730	18730	18660	40
580	20250225	092300	329973660	18740	18740	18740	18740	48
581	20250225	092200	329074140	18740	18670	18740	18660	135
582	20250225	092100	326549750	18670	18700	18750	18670	182
583	20250225	092000	323145620	18700	18760	18760	18700	888
584	20250225	091900	306536600	18700	18560	18700	18540	2557
585	20250225	091800	258869360	18540	18570	18590	18540	70
586	20250225	091700	257569260	18560	18610	18760	18560	1222
587	20250225	091600	234823650	18610	18690	18790	18510	274
588	20250225	091500	229704550	18500	18640	18700	18490	1157
589	20250225	091400	208184990	18620	18650	18720	18620	223
590	20250225	091300	204026700	18600	18600	18600	18600	73
591	20250225	091200	202668900	18600	18470	18600	18460	2608
592	20250225	091100	154319160	18470	18470	18470	18460	101
593	20250225	091000	152454520	18460	18470	18470	18460	20
594	20250225	090900	152085300	18470	18470	18540	18460	102
595	20250225	090800	150197530	18460	18420	18500	18420	283
596	20250225	090700	144973480	18420	18450	18450	18420	94
597	20250225	090600	143241860	18410	18580	18580	18390	93
598	20250225	090500	141521290	18580	18460	18610	18370	447
599	20250225	090400	133265880	18440	18530	18530	18380	2178
600	20250225	090300	93011720	18540	18610	18610	18540	1878
601	20250225	090200	58121350	18600	18600	18600	18600	254
602	20250225	090100	53396950	18580	18630	18730	18580	29
603	20250225	090000	52857500	18650	18850	18850	18650	2830