KissMeData/094360/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	200800	3123415770	18730	18730	18730	18730	3447
3	20250226	200700	3123415770	18730	18730	18730	18730	0
4	20250226	200600	3123415770	18730	18730	18730	18730	0
5	20250226	200500	3123415770	18730	18730	18730	18730	0
6	20250226	200400	3123415770	18730	18730	18730	18730	0
7	20250226	200300	3123415770	18730	18730	18730	18730	0
8	20250226	200200	3123415770	18730	18730	18730	18730	0
9	20250226	200100	3123415770	18730	18730	18730	18730	0
10	20250226	200000	3123415770	18730	18730	18730	18730	0
11	20250226	195900	3123415770	18730	18730	18730	18730	0
12	20250226	195800	3123415770	18730	18730	18730	18730	0
13	20250226	195700	3123415770	18730	18730	18730	18730	0
14	20250226	195600	3123415770	18730	18730	18730	18730	0
15	20250226	195500	3123415770	18730	18730	18730	18730	0
16	20250226	195400	3123415770	18730	18730	18730	18730	0
17	20250226	195300	3123415770	18730	18730	18730	18730	0
18	20250226	195200	3123415770	18730	18730	18730	18730	0
19	20250226	195100	3123415770	18730	18730	18730	18730	0
20	20250226	195000	3123415770	18730	18730	18730	18730	0
21	20250226	194900	3123415770	18730	18730	18730	18730	0
22	20250226	194800	3123415770	18730	18730	18730	18730	0
23	20250226	194700	3123415770	18730	18730	18730	18730	0
24	20250226	194600	3123415770	18730	18730	18730	18730	0
25	20250226	194500	3123415770	18730	18730	18730	18730	0
26	20250226	194400	3123415770	18730	18730	18730	18730	0
27	20250226	194300	3123415770	18730	18730	18730	18730	0
28	20250226	194200	3123415770	18730	18730	18730	18730	0
29	20250226	194100	3123415770	18730	18730	18730	18730	0
30	20250226	194000	3123415770	18730	18730	18730	18730	0
31	20250226	193900	3123415770	18730	18730	18730	18730	0
32	20250226	193800	3123415770	18730	18730	18730	18730	3447
33	20250226	193700	3123415770	18730	18730	18730	18730	0
34	20250226	193600	3123415770	18730	18730	18730	18730	0
35	20250226	193500	3123415770	18730	18730	18730	18730	0
36	20250226	193400	3123415770	18730	18730	18730	18730	0
37	20250226	193300	3123415770	18730	18730	18730	18730	0
38	20250226	193200	3123415770	18730	18730	18730	18730	0
39	20250226	193100	3123415770	18730	18730	18730	18730	0
40	20250226	193000	3123415770	18730	18730	18730	18730	0
41	20250226	192900	3123415770	18730	18730	18730	18730	0
42	20250226	192800	3123415770	18730	18730	18730	18730	0
43	20250226	192700	3123415770	18730	18730	18730	18730	0
44	20250226	192600	3123415770	18730	18730	18730	18730	0
45	20250226	192500	3123415770	18730	18730	18730	18730	0
46	20250226	192400	3123415770	18730	18730	18730	18730	0
47	20250226	192300	3123415770	18730	18730	18730	18730	0
48	20250226	192200	3123415770	18730	18730	18730	18730	0
49	20250226	192100	3123415770	18730	18730	18730	18730	0
50	20250226	192000	3123415770	18730	18730	18730	18730	0
51	20250226	191900	3123415770	18730	18730	18730	18730	0
52	20250226	191800	3123415770	18730	18730	18730	18730	0
53	20250226	191700	3123415770	18730	18730	18730	18730	0
54	20250226	191600	3123415770	18730	18730	18730	18730	0
55	20250226	191500	3123415770	18730	18730	18730	18730	0
56	20250226	191400	3123415770	18730	18730	18730	18730	0
57	20250226	191300	3123415770	18730	18730	18730	18730	0
58	20250226	191200	3123415770	18730	18730	18730	18730	0
59	20250226	191100	3123415770	18730	18730	18730	18730	0
60	20250226	191000	3123415770	18730	18730	18730	18730	0
61	20250226	190900	3123415770	18730	18730	18730	18730	0
62	20250226	190800	3123415770	18730	18730	18730	18730	3447
63	20250226	190700	3123415770	18730	18730	18730	18730	0
64	20250226	190600	3123415770	18730	18730	18730	18730	0
65	20250226	190500	3123415770	18730	18730	18730	18730	0
66	20250226	190400	3123415770	18730	18730	18730	18730	0
67	20250226	190300	3123415770	18730	18730	18730	18730	0
68	20250226	190200	3123415770	18730	18730	18730	18730	0
69	20250226	190100	3123415770	18730	18730	18730	18730	0
70	20250226	190000	3123415770	18730	18730	18730	18730	0
71	20250226	185900	3123415770	18730	18730	18730	18730	0
72	20250226	185800	3123415770	18730	18730	18730	18730	0
73	20250226	185700	3123415770	18730	18730	18730	18730	0
74	20250226	185600	3123415770	18730	18730	18730	18730	0
75	20250226	185500	3123415770	18730	18730	18730	18730	0
76	20250226	185400	3123415770	18730	18730	18730	18730	0
77	20250226	185300	3123415770	18730	18730	18730	18730	0
78	20250226	185200	3123415770	18730	18730	18730	18730	0
79	20250226	185100	3123415770	18730	18730	18730	18730	0
80	20250226	185000	3123415770	18730	18730	18730	18730	0
81	20250226	184900	3123415770	18730	18730	18730	18730	0
82	20250226	184800	3123415770	18730	18730	18730	18730	0
83	20250226	184700	3123415770	18730	18730	18730	18730	0
84	20250226	184600	3123415770	18730	18730	18730	18730	0
85	20250226	184500	3123415770	18730	18730	18730	18730	0
86	20250226	184400	3123415770	18730	18730	18730	18730	0
87	20250226	184300	3123415770	18730	18730	18730	18730	0
88	20250226	184200	3123415770	18730	18730	18730	18730	0
89	20250226	184100	3123415770	18730	18730	18730	18730	0
90	20250226	184000	3123415770	18730	18730	18730	18730	0
91	20250226	183900	3123415770	18730	18730	18730	18730	0
92	20250226	183800	3123415770	18730	18730	18730	18730	3447
93	20250226	183700	3123415770	18730	18730	18730	18730	0
94	20250226	183600	3123415770	18730	18730	18730	18730	0
95	20250226	183500	3123415770	18730	18730	18730	18730	0
96	20250226	183400	3123415770	18730	18730	18730	18730	0
97	20250226	183300	3123415770	18730	18730	18730	18730	0
98	20250226	183200	3123415770	18730	18730	18730	18730	0
99	20250226	183100	3123415770	18730	18730	18730	18730	0
100	20250226	183000	3123415770	18730	18730	18730	18730	0
101	20250226	182900	3123415770	18730	18730	18730	18730	0
102	20250226	182800	3123415770	18730	18730	18730	18730	0
103	20250226	182700	3123415770	18730	18730	18730	18730	0
104	20250226	182600	3123415770	18730	18730	18730	18730	0
105	20250226	182500	3123415770	18730	18730	18730	18730	0
106	20250226	182400	3123415770	18730	18730	18730	18730	0
107	20250226	182300	3123415770	18730	18730	18730	18730	0
108	20250226	182200	3123415770	18730	18730	18730	18730	0
109	20250226	182100	3123415770	18730	18730	18730	18730	0
110	20250226	182000	3123415770	18730	18730	18730	18730	0
111	20250226	181900	3123415770	18730	18730	18730	18730	0
112	20250226	181800	3123415770	18730	18730	18730	18730	0
113	20250226	181700	3123415770	18730	18730	18730	18730	0
114	20250226	181600	3123415770	18730	18730	18730	18730	0
115	20250226	181500	3123415770	18730	18730	18730	18730	0
116	20250226	181400	3123415770	18730	18730	18730	18730	0
117	20250226	181300	3123415770	18730	18730	18730	18730	0
118	20250226	181200	3123415770	18730	18730	18730	18730	0
119	20250226	181100	3123415770	18730	18730	18730	18730	0
120	20250226	181000	3123415770	18730	18730	18730	18730	0
121	20250226	180900	3123415770	18730	18730	18730	18730	0
122	20250226	180800	3123415770	18730	18730	18730	18730	3447
123	20250226	180700	3123415770	18730	18730	18730	18730	0
124	20250226	180600	3123415770	18730	18730	18730	18730	0
125	20250226	180500	3123415770	18730	18730	18730	18730	0
126	20250226	180400	3123415770	18730	18730	18730	18730	0
127	20250226	180300	3123415770	18730	18730	18730	18730	0
128	20250226	180200	3123415770	18730	18730	18730	18730	0
129	20250226	180100	3123415770	18730	18730	18730	18730	0
130	20250226	180000	3123415770	18730	18730	18730	18730	0
131	20250226	175900	3123415770	18730	18730	18730	18730	0
132	20250226	175800	3123415770	18730	18730	18730	18730	0
133	20250226	175700	3123415770	18730	18730	18730	18730	0
134	20250226	175600	3123415770	18730	18730	18730	18730	0
135	20250226	175500	3123415770	18730	18730	18730	18730	0
136	20250226	175400	3123415770	18730	18730	18730	18730	0
137	20250226	175300	3123415770	18730	18730	18730	18730	0
138	20250226	175200	3123415770	18730	18730	18730	18730	0
139	20250226	175100	3123415770	18730	18730	18730	18730	0
140	20250226	175000	3123415770	18730	18730	18730	18730	0
141	20250226	174900	3123415770	18730	18730	18730	18730	0
142	20250226	174800	3123415770	18730	18730	18730	18730	0
143	20250226	174700	3123415770	18730	18730	18730	18730	0
144	20250226	174600	3123415770	18730	18730	18730	18730	0
145	20250226	174500	3123415770	18730	18730	18730	18730	0
146	20250226	174400	3123415770	18730	18730	18730	18730	0
147	20250226	174300	3123415770	18730	18730	18730	18730	0
148	20250226	174200	3123415770	18730	18730	18730	18730	0
149	20250226	174100	3123415770	18730	18730	18730	18730	0
150	20250226	174000	3123415770	18730	18730	18730	18730	0
151	20250226	173900	3123415770	18730	18730	18730	18730	0
152	20250226	173800	3123415770	18730	18730	18730	18730	3447
153	20250226	173700	3123415770	18730	18730	18730	18730	0
154	20250226	173600	3123415770	18730	18730	18730	18730	0
155	20250226	173500	3123415770	18730	18730	18730	18730	0
156	20250226	173400	3123415770	18730	18730	18730	18730	0
157	20250226	173300	3123415770	18730	18730	18730	18730	0
158	20250226	173200	3123415770	18730	18730	18730	18730	0
159	20250226	173100	3123415770	18730	18730	18730	18730	0
160	20250226	173000	3123415770	18730	18730	18730	18730	0
161	20250226	172900	3123415770	18730	18730	18730	18730	0
162	20250226	172800	3123415770	18730	18730	18730	18730	0
163	20250226	172700	3123415770	18730	18730	18730	18730	0
164	20250226	172600	3123415770	18730	18730	18730	18730	0
165	20250226	172500	3123415770	18730	18730	18730	18730	0
166	20250226	172400	3123415770	18730	18730	18730	18730	0
167	20250226	172300	3123415770	18730	18730	18730	18730	0
168	20250226	172200	3123415770	18730	18730	18730	18730	0
169	20250226	172100	3123415770	18730	18730	18730	18730	0
170	20250226	172000	3123415770	18730	18730	18730	18730	0
171	20250226	171900	3123415770	18730	18730	18730	18730	0
172	20250226	171800	3123415770	18730	18730	18730	18730	0
173	20250226	171700	3123415770	18730	18730	18730	18730	0
174	20250226	171600	3123415770	18730	18730	18730	18730	0
175	20250226	171500	3123415770	18730	18730	18730	18730	0
176	20250226	171400	3123415770	18730	18730	18730	18730	0
177	20250226	171300	3123415770	18730	18730	18730	18730	0
178	20250226	171200	3123415770	18730	18730	18730	18730	0
179	20250226	171100	3123415770	18730	18730	18730	18730	0
180	20250226	171000	3123415770	18730	18730	18730	18730	0
181	20250226	170900	3123415770	18730	18730	18730	18730	0
182	20250226	170800	3123415770	18730	18730	18730	18730	3447
183	20250226	170700	3123415770	18730	18730	18730	18730	0
184	20250226	170600	3123415770	18730	18730	18730	18730	0
185	20250226	170500	3123415770	18730	18730	18730	18730	0
186	20250226	170400	3123415770	18730	18730	18730	18730	0
187	20250226	170300	3123415770	18730	18730	18730	18730	0
188	20250226	170200	3123415770	18730	18730	18730	18730	0
189	20250226	170100	3123415770	18730	18730	18730	18730	0
190	20250226	170000	3123415770	18730	18730	18730	18730	0
191	20250226	165900	3123415770	18730	18730	18730	18730	0
192	20250226	165800	3123415770	18730	18730	18730	18730	0
193	20250226	165700	3123415770	18730	18730	18730	18730	0
194	20250226	165600	3123415770	18730	18730	18730	18730	0
195	20250226	165500	3123415770	18730	18730	18730	18730	0
196	20250226	165400	3123415770	18730	18730	18730	18730	0
197	20250226	165300	3123415770	18730	18730	18730	18730	0
198	20250226	165200	3123415770	18730	18730	18730	18730	0
199	20250226	165100	3123415770	18730	18730	18730	18730	0
200	20250226	165000	3123415770	18730	18730	18730	18730	0
201	20250226	164900	3123415770	18730	18730	18730	18730	0
202	20250226	164800	3123415770	18730	18730	18730	18730	0
203	20250226	164700	3123415770	18730	18730	18730	18730	0
204	20250226	164600	3123415770	18730	18730	18730	18730	0
205	20250226	164500	3123415770	18730	18730	18730	18730	0
206	20250226	164400	3123415770	18730	18730	18730	18730	0
207	20250226	164300	3123415770	18730	18730	18730	18730	0
208	20250226	164200	3123415770	18730	18730	18730	18730	0
209	20250226	164100	3123415770	18730	18730	18730	18730	0
210	20250226	164000	3123415770	18730	18730	18730	18730	0
211	20250226	163900	3123415770	18730	18730	18730	18730	0
212	20250226	163800	3123415770	18730	18730	18730	18730	3447
213	20250226	163700	3123415770	18730	18730	18730	18730	0
214	20250226	163600	3123415770	18730	18730	18730	18730	0
215	20250226	163500	3123415770	18730	18730	18730	18730	0
216	20250226	163400	3123415770	18730	18730	18730	18730	0
217	20250226	163300	3123415770	18730	18730	18730	18730	0
218	20250226	163200	3123415770	18730	18730	18730	18730	0
219	20250226	163100	3123415770	18730	18730	18730	18730	0
220	20250226	163000	3123415770	18730	18730	18730	18730	0
221	20250226	162900	3123415770	18730	18730	18730	18730	0
222	20250226	162800	3123415770	18730	18730	18730	18730	0
223	20250226	162700	3123415770	18730	18730	18730	18730	0
224	20250226	162600	3123415770	18730	18730	18730	18730	0
225	20250226	162500	3123415770	18730	18730	18730	18730	0
226	20250226	162400	3123415770	18730	18730	18730	18730	0
227	20250226	162300	3123415770	18730	18730	18730	18730	0
228	20250226	162200	3123415770	18730	18730	18730	18730	0
229	20250226	162100	3123415770	18730	18730	18730	18730	0
230	20250226	162000	3123415770	18730	18730	18730	18730	0
231	20250226	161900	3123415770	18730	18730	18730	18730	0
232	20250226	161800	3123415770	18730	18730	18730	18730	0
233	20250226	161700	3123415770	18730	18730	18730	18730	0
234	20250226	161600	3123415770	18730	18730	18730	18730	0
235	20250226	161500	3123415770	18730	18730	18730	18730	0
236	20250226	161400	3123415770	18730	18730	18730	18730	0
237	20250226	161300	3123415770	18730	18730	18730	18730	0
238	20250226	161200	3123415770	18730	18730	18730	18730	0
239	20250226	161100	3123415770	18730	18730	18730	18730	0
240	20250226	161000	3123415770	18730	18730	18730	18730	0
241	20250226	160900	3123415770	18730	18730	18730	18730	0
242	20250226	160800	3123415770	18730	18730	18730	18730	3447
243	20250226	160700	3123415770	18730	18730	18730	18730	0
244	20250226	160600	3123415770	18730	18730	18730	18730	0
245	20250226	160500	3123415770	18730	18730	18730	18730	0
246	20250226	160400	3123415770	18730	18730	18730	18730	0
247	20250226	160300	3123415770	18730	18730	18730	18730	0
248	20250226	160200	3123415770	18730	18730	18730	18730	0
249	20250226	160100	3123415770	18730	18730	18730	18730	0
250	20250226	160000	3123415770	18730	18730	18730	18730	0
251	20250226	155900	3123415770	18730	18730	18730	18730	0
252	20250226	155800	3123415770	18730	18730	18730	18730	0
253	20250226	155700	3123415770	18730	18730	18730	18730	0
254	20250226	155600	3123415770	18730	18730	18730	18730	0
255	20250226	155500	3123415770	18730	18730	18730	18730	0
256	20250226	155400	3123415770	18730	18730	18730	18730	0
257	20250226	155300	3123415770	18730	18730	18730	18730	0
258	20250226	155200	3123415770	18730	18730	18730	18730	0
259	20250226	155100	3123415770	18730	18730	18730	18730	0
260	20250226	155000	3123415770	18730	18730	18730	18730	0
261	20250226	154900	3123415770	18730	18730	18730	18730	0
262	20250226	154800	3123415770	18730	18730	18730	18730	0
263	20250226	154700	3123415770	18730	18730	18730	18730	0
264	20250226	154600	3123415770	18730	18730	18730	18730	0
265	20250226	154500	3123415770	18730	18730	18730	18730	0
266	20250226	154400	3123415770	18730	18730	18730	18730	0
267	20250226	154300	3123415770	18730	18730	18730	18730	0
268	20250226	154200	3123415770	18730	18730	18730	18730	0
269	20250226	154100	3123415770	18730	18730	18730	18730	0
270	20250226	154000	3123415770	18730	18730	18730	18730	0
271	20250226	153900	3123415770	18730	18730	18730	18730	0
272	20250226	153800	3123415770	18730	18730	18730	18730	3447
273	20250226	153700	3123415770	18730	18730	18730	18730	0
274	20250226	153600	3123415770	18730	18730	18730	18730	0
275	20250226	153500	3123415770	18730	18730	18730	18730	0
276	20250226	153400	3123415770	18730	18730	18730	18730	0
277	20250226	153300	3123415770	18730	18730	18730	18730	0
278	20250226	153200	3123415770	18730	18730	18730	18730	0
279	20250226	153100	3123415770	18730	18730	18730	18730	0
280	20250226	153000	3123415770	18730	18730	18730	18730	3447
281	20250226	152900	3058853460	18750	18750	18750	18750	0
282	20250226	152800	3058853460	18750	18750	18750	18750	0
283	20250226	152700	3058853460	18750	18750	18750	18750	0
284	20250226	152600	3058853460	18750	18750	18750	18750	0
285	20250226	152500	3058853460	18750	18750	18750	18750	0
286	20250226	152400	3058853460	18750	18750	18750	18750	0
287	20250226	152300	3058853460	18750	18750	18750	18750	0
288	20250226	152200	3058853460	18750	18750	18750	18750	0
289	20250226	152100	3058853460	18750	18750	18750	18750	0
290	20250226	152000	3058853460	18750	18750	18750	18750	0
291	20250226	151900	3058853460	18750	18730	18760	18730	7
292	20250226	151800	3058722250	18760	18770	18770	18750	455
293	20250226	151700	3050186220	18760	18750	18760	18720	152
294	20250226	151600	3047337160	18750	18760	18760	18750	13
295	20250226	151500	3047093390	18770	18770	18780	18770	287
296	20250226	151400	3041706250	18770	18710	18770	18710	793
297	20250226	151300	3026832720	18750	18720	18750	18710	1362
298	20250226	151200	3001324850	18720	18720	18720	18710	314
299	20250226	151100	2995447920	18710	18720	18730	18710	66
300	20250226	151000	2994212940	18710	18740	18740	18710	208
301	20250226	150900	2990316510	18740	18710	18750	18710	539
302	20250226	150800	2980221530	18720	18720	18720	18710	375
303	20250226	150700	2973201670	18720	18710	18720	18710	71
304	20250226	150600	2971873080	18710	18710	18720	18700	109
305	20250226	150500	2969833720	18720	18720	18720	18710	101
306	20250226	150400	2967943580	18710	18700	18710	18690	289
307	20250226	150300	2962536650	18710	18710	18710	18680	84
308	20250226	150200	2960965490	18710	18670	18720	18650	2260
309	20250226	150100	2918713300	18680	18670	18680	18650	607
310	20250226	150000	2907379900	18670	18670	18670	18650	47
311	20250226	145900	2906502710	18670	18650	18670	18650	63
312	20250226	145800	2905327170	18660	18650	18660	18650	26
313	20250226	145700	2904842200	18660	18640	18660	18640	376
314	20250226	145600	2897828310	18650	18650	18650	18630	39
315	20250226	145500	2897101600	18630	18630	18650	18630	162
316	20250226	145400	2894080820	18630	18630	18630	18630	73
317	20250226	145300	2892720830	18620	18620	18660	18620	26
318	20250226	145200	2892236370	18620	18620	18620	18620	109
319	20250226	145100	2890206790	18620	18620	18650	18620	819
320	20250226	145000	2874936180	18620	18630	18630	18620	118
321	20250226	144900	2872739010	18620	18630	18630	18620	360
322	20250226	144800	2866032310	18640	18640	18640	18630	46
323	20250226	144700	2865175010	18630	18630	18630	18630	10
324	20250226	144600	2864988710	18620	18640	18640	18620	343
325	20250226	144500	2858598320	18640	18650	18650	18640	294
326	20250226	144400	2853115440	18650	18650	18660	18650	66
327	20250226	144300	2851884470	18660	18670	18670	18650	97
328	20250226	144200	2850074410	18680	18690	18690	18680	15
329	20250226	144100	2849794160	18690	18700	18700	18670	69
330	20250226	144000	2848504250	18670	18670	18670	18670	22
331	20250226	143900	2848093510	18670	18700	18700	18670	12
332	20250226	143800	2847869410	18700	18670	18700	18670	1468
333	20250226	143700	2820433250	18670	18670	18680	18670	55
334	20250226	143600	2819406120	18670	18670	18670	18670	27
335	20250226	143500	2818902030	18670	18680	18680	18670	31
336	20250226	143400	2818323070	18680	18680	18690	18680	75
337	20250226	143300	2816921470	18680	18670	18680	18670	15
338	20250226	143200	2816641370	18670	18670	18670	18670	115
339	20250226	143100	2814494320	18670	18670	18690	18670	109
340	20250226	143000	2812457370	18690	18670	18690	18670	73
341	20250226	142900	2811094000	18680	18670	18680	18660	639
342	20250226	142800	2799168960	18670	18650	18680	18650	228
343	20250226	142700	2794910370	18670	18660	18680	18650	423
344	20250226	142600	2787015400	18640	18650	18650	18640	360
345	20250226	142500	2780301500	18650	18640	18650	18640	102
346	20250226	142400	2778400210	18630	18630	18630	18630	14
347	20250226	142300	2778139390	18630	18640	18640	18630	129
348	20250226	142200	2775734970	18630	18630	18630	18630	78
349	20250226	142100	2774281830	18640	18640	18640	18630	64
350	20250226	142000	2773088960	18630	18620	18630	18620	107
351	20250226	141900	2771095650	18620	18640	18640	18620	510
352	20250226	141800	2761589410	18640	18640	18660	18640	41
353	20250226	141700	2760824770	18660	18630	18660	18620	1600
354	20250226	141600	2731000330	18620	18600	18620	18600	113
355	20250226	141500	2728896930	18600	18580	18620	18550	2146
356	20250226	141400	2688975600	18580	18550	18590	18550	132
357	20250226	141300	2686526690	18550	18550	18590	18550	172
358	20250226	141200	2683333390	18550	18550	18570	18550	60
359	20250226	141100	2682219390	18550	18550	18580	18550	378
360	20250226	141000	2675198150	18550	18550	18570	18550	589
361	20250226	140900	2664263650	18550	18550	18550	18540	361
362	20250226	140800	2657567660	18550	18550	18560	18550	751
363	20250226	140700	2643635610	18560	18560	18560	18550	358
364	20250226	140600	2636991140	18560	18560	18570	18560	84
365	20250226	140500	2635431940	18560	18560	18560	18560	72
366	20250226	140400	2634095620	18560	18560	18560	18560	38
367	20250226	140300	2633390340	18560	18560	18560	18560	159
368	20250226	140200	2630439300	18550	18550	18550	18550	15
369	20250226	140100	2630161050	18540	18530	18540	18530	254
370	20250226	140000	2625453330	18530	18540	18540	18530	83
371	20250226	135900	2623915180	18530	18530	18540	18520	194
372	20250226	135800	2620320650	18530	18520	18530	18520	316
373	20250226	135700	2614468210	18530	18520	18530	18520	118
374	20250226	135600	2612282790	18530	18520	18530	18520	292
375	20250226	135500	2606873990	18530	18540	18540	18520	353
376	20250226	135400	2600332210	18530	18530	18540	18530	95
377	20250226	135300	2598571780	18530	18540	18540	18530	380
378	20250226	135200	2591530370	18540	18530	18540	18530	409
379	20250226	135100	2583951300	18530	18550	18550	18530	4630
380	20250226	135000	2498093280	18550	18560	18560	18550	1243
381	20250226	134900	2475027630	18560	18560	18570	18560	626
382	20250226	134800	2463404780	18560	18560	18560	18560	151
383	20250226	134700	2460602220	18560	18560	18570	18560	309
384	20250226	134600	2454866750	18560	18570	18580	18560	124
385	20250226	134500	2452564840	18570	18570	18570	18560	133
386	20250226	134400	2450095110	18560	18570	18570	18560	115
387	20250226	134300	2447959970	18560	18560	18560	18560	19
388	20250226	134200	2447607330	18580	18570	18580	18560	253
389	20250226	134100	2442909010	18560	18570	18570	18560	259
390	20250226	134000	2438101300	18570	18570	18580	18570	498
391	20250226	133900	2428852430	18580	18580	18580	18570	604
392	20250226	133800	2417636040	18580	18590	18590	18580	962
393	20250226	133700	2399760710	18590	18590	18600	18590	94
394	20250226	133600	2398013240	18590	18590	18590	18590	22
395	20250226	133500	2397604260	18590	18590	18590	18590	211
396	20250226	133400	2393681770	18590	18580	18590	18580	61
397	20250226	133300	2392547790	18580	18580	18580	18580	54
398	20250226	133200	2391544470	18580	18590	18590	18580	130
399	20250226	133100	2389128770	18580	18590	18590	18580	697
400	20250226	133000	2376171670	18590	18590	18600	18590	329
401	20250226	132900	2370055540	18590	18590	18590	18590	120
402	20250226	132800	2367824740	18590	18590	18600	18590	11
403	20250226	132700	2367620200	18590	18590	18600	18590	220
404	20250226	132600	2363530380	18590	18600	18600	18590	8
405	20250226	132500	2363381630	18600	18600	18600	18590	312
406	20250226	132400	2357579010	18600	18610	18610	18600	9
407	20250226	132300	2357411590	18600	18600	18600	18600	114
408	20250226	132200	2355291190	18600	18600	18610	18600	28
409	20250226	132100	2354770290	18610	18600	18610	18600	641
410	20250226	132000	2342845920	18600	18600	18600	18600	506
411	20250226	131900	2333434320	18600	18600	18610	18600	104
412	20250226	131800	2331499870	18600	18600	18600	18600	196
413	20250226	131700	2327854270	18620	18610	18620	18600	300
414	20250226	131600	2322270740	18610	18610	18610	18610	40
415	20250226	131500	2321526340	18610	18610	18610	18600	115
416	20250226	131400	2319386240	18620	18610	18620	18600	34
417	20250226	131300	2318753560	18610	18610	18610	18600	149
418	20250226	131200	2315980690	18610	18610	18620	18610	31
419	20250226	131100	2315403760	18610	18620	18620	18610	43
420	20250226	131000	2314603150	18610	18610	18610	18610	10
421	20250226	130900	2314417050	18610	18600	18620	18600	154
422	20250226	130800	2311550160	18620	18600	18630	18600	313
423	20250226	130700	2305724370	18600	18600	18600	18600	39
424	20250226	130600	2304998970	18600	18600	18600	18590	196
425	20250226	130500	2301353450	18600	18600	18600	18590	665
426	20250226	130400	2288990270	18600	18590	18620	18590	29
427	20250226	130300	2288450910	18610	18600	18610	18590	1374
428	20250226	130200	2262893940	18590	18600	18600	18590	842
429	20250226	130100	2247233730	18600	18610	18610	18600	148
430	20250226	130000	2244480920	18610	18610	18610	18600	104
431	20250226	125900	2242546380	18610	18610	18610	18610	2
432	20250226	125800	2242509160	18600	18610	18610	18600	336
433	20250226	125700	2236256280	18610	18610	18610	18610	27
434	20250226	125600	2235753810	18610	18610	18610	18600	1236
435	20250226	125500	2212751900	18610	18610	18610	18610	3
436	20250226	125400	2212696070	18610	18620	18620	18610	106
437	20250226	125300	2210723400	18600	18610	18630	18600	352
438	20250226	125200	2204170470	18610	18610	18610	18600	732
439	20250226	125100	2190548460	18610	18610	18620	18610	41
440	20250226	125000	2189785110	18610	18620	18620	18610	160
441	20250226	124900	2186807310	18610	18620	18620	18610	139
442	20250226	124800	2184219210	18630	18620	18630	18620	103
443	20250226	124700	2182301290	18630	18630	18630	18630	15
444	20250226	124600	2182021840	18630	18640	18640	18630	154
445	20250226	124500	2179152730	18640	18660	18660	18640	65
446	20250226	124400	2177940320	18670	18660	18670	18650	109
447	20250226	124300	2175906720	18670	18650	18670	18640	124
448	20250226	124200	2173594380	18660	18640	18660	18640	223
449	20250226	124100	2169437200	18650	18650	18650	18640	174
450	20250226	124000	2166192120	18640	18650	18650	18640	585
451	20250226	123900	2155287490	18650	18670	18670	18650	90
452	20250226	123800	2153608560	18660	18660	18680	18660	29
453	20250226	123700	2153067380	18660	18700	18700	18660	51
454	20250226	123600	2152115680	18660	18670	18670	18660	332
455	20250226	123500	2145920270	18660	18710	18710	18650	110
456	20250226	123400	2143862630	18710	18680	18710	18650	511
457	20250226	123300	2134312470	18670	18650	18680	18650	168
458	20250226	123200	2131176990	18660	18660	18660	18640	75
459	20250226	123100	2129777610	18640	18650	18670	18630	26
460	20250226	123000	2129292710	18650	18630	18650	18630	141
461	20250226	122900	2126663940	18630	18630	18640	18630	79
462	20250226	122800	2125192090	18650	18650	18650	18630	7
463	20250226	122700	2125061580	18650	18650	18670	18630	107
464	20250226	122600	2123066360	18650	18590	18650	18590	1164
465	20250226	122500	2101373340	18590	18590	18610	18590	298
466	20250226	122400	2095830450	18590	18610	18610	18590	211
467	20250226	122300	2091906940	18590	18590	18590	18590	21
468	20250226	122200	2091516550	18590	18600	18600	18590	570
469	20250226	122100	2080918070	18590	18600	18600	18590	140
470	20250226	122000	2078314320	18590	18590	18590	18590	534
471	20250226	121900	2068387260	18590	18590	18590	18590	37
472	20250226	121800	2067699430	18590	18590	18630	18580	188
473	20250226	121700	2064204130	18590	18630	18630	18580	2552
474	20250226	121600	2016733080	18620	18620	18620	18620	2
475	20250226	121500	2016695840	18630	18630	18630	18630	173
476	20250226	121400	2013472850	18640	18640	18640	18630	138
477	20250226	121300	2010901170	18650	18640	18650	18640	178
478	20250226	121200	2007582950	18600	18600	18650	18600	10
479	20250226	121100	2007396850	18600	18600	18610	18600	1370
480	20250226	121000	1981914740	18670	18630	18670	18600	1408
481	20250226	120900	1955714510	18670	18620	18670	18620	157
482	20250226	120800	1952788250	18620	18620	18650	18620	92
483	20250226	120700	1951073810	18620	18620	18620	18610	525
484	20250226	120600	1941301770	18630	18630	18630	18620	211
485	20250226	120500	1937372190	18620	18620	18630	18620	24
486	20250226	120400	1936925300	18710	18640	18710	18610	567
487	20250226	120300	1926341610	18600	18690	18690	18600	5391
488	20250226	120200	1825765600	18690	18690	18690	18690	79
489	20250226	120100	1824289090	18690	18700	18700	18690	160
490	20250226	120000	1821297100	18700	18700	18700	18700	296
491	20250226	115900	1815761900	18700	18710	18710	18700	143
492	20250226	115800	1813086980	18710	18710	18710	18700	596
493	20250226	115700	1801936040	18720	18710	18720	18710	9
494	20250226	115600	1801767640	18710	18710	18710	18710	89
495	20250226	115500	1800102450	18710	18710	18710	18710	1
496	20250226	115400	1800083740	18710	18720	18720	18710	87
497	20250226	115300	1798455960	18710	18710	18710	18710	6
498	20250226	115200	1798343700	18710	18710	18720	18710	493
499	20250226	115100	1789118670	18710	18710	18710	18710	16
500	20250226	115000	1788819310	18710	18710	18720	18710	103
501	20250226	114900	1786892080	18710	18710	18710	18710	52
502	20250226	114800	1785919160	18710	18720	18720	18710	397
503	20250226	114700	1778488390	18730	18710	18730	18710	2
504	20250226	114600	1778450950	18710	18720	18720	18700	816
505	20250226	114500	1763180920	18720	18720	18730	18720	93
506	20250226	114400	1761439910	18730	18740	18740	18720	247
507	20250226	114300	1756812220	18740	18740	18790	18740	103
508	20250226	114200	1754879450	18750	18750	18790	18750	515
509	20250226	114100	1745223120	18750	18750	18800	18750	45
510	20250226	114000	1744379320	18800	18760	18800	18750	49
511	20250226	113900	1743460010	18810	18770	18810	18760	107
512	20250226	113800	1741451580	18780	18790	18790	18780	381
513	20250226	113700	1734292790	18790	18800	18810	18790	56
514	20250226	113600	1733240070	18810	18790	18810	18790	163
515	20250226	113500	1730175680	18790	18790	18800	18790	240
516	20250226	113400	1725664080	18790	18790	18790	18770	366
517	20250226	113300	1718786960	18790	18760	18790	18750	165
518	20250226	113200	1715690770	18760	18740	18780	18740	10
519	20250226	113100	1715503160	18750	18740	18750	18740	268
520	20250226	113000	1710480830	18740	18740	18740	18740	8
521	20250226	112900	1710330910	18740	18750	18750	18740	273
522	20250226	112800	1705212890	18750	18760	18760	18750	322
523	20250226	112700	1699172460	18760	18780	18780	18760	258
524	20250226	112600	1694328530	18780	18780	18800	18780	7
525	20250226	112500	1694197050	18780	18770	18780	18770	119
526	20250226	112400	1691962800	18800	18800	18810	18800	382
527	20250226	112300	1684777540	18800	18790	18800	18760	212
528	20250226	112200	1680797530	18790	18750	18790	18750	71
529	20250226	112100	1679463600	18740	18740	18790	18740	25
530	20250226	112000	1678995000	18730	18770	18800	18730	284
531	20250226	111900	1673659190	18770	18750	18780	18730	385
532	20250226	111800	1666437260	18720	18720	18750	18720	858
533	20250226	111700	1650370970	18720	18710	18720	18710	214
534	20250226	111600	1646364900	18710	18740	18740	18710	88
535	20250226	111500	1644717110	18730	18740	18740	18710	22
536	20250226	111400	1644305080	18710	18700	18710	18700	194
537	20250226	111300	1640676310	18710	18740	18740	18710	54
538	20250226	111200	1639665940	18740	18700	18740	18700	267
539	20250226	111100	1634662520	18740	18710	18740	18690	1177
540	20250226	111000	1612653790	18700	18710	18710	18700	650
541	20250226	110900	1600498380	18700	18700	18710	18700	241
542	20250226	110800	1595991510	18730	18700	18730	18700	72
543	20250226	110700	1594643290	18740	18700	18740	18700	2189
544	20250226	110600	1553696990	18700	18710	18710	18700	789
545	20250226	110500	1538940790	18710	18720	18720	18710	85
546	20250226	110400	1537349820	18720	18710	18720	18710	1036
547	20250226	110300	1517965950	18720	18720	18720	18710	691
548	20250226	110200	1505030460	18730	18730	18740	18730	354
549	20250226	110100	1498399860	18730	18730	18730	18730	301
550	20250226	110000	1492762130	18730	18730	18730	18730	84
551	20250226	105900	1491188810	18730	18730	18730	18730	431
552	20250226	105800	1483116180	18740	18740	18740	18740	289
553	20250226	105700	1477700320	18740	18740	18740	18740	520
554	20250226	105600	1467955520	18740	18740	18750	18740	141
555	20250226	105500	1465313150	18750	18740	18750	18740	11
556	20250226	105400	1465106910	18750	18740	18750	18740	114
557	20250226	105300	1462970390	18750	18750	18750	18750	392
558	20250226	105200	1455620390	18750	18750	18750	18740	32
559	20250226	105100	1455020600	18750	18750	18750	18750	99
560	20250226	105000	1453164350	18750	18750	18750	18750	545
561	20250226	104900	1442945600	18750	18750	18750	18740	290
562	20250226	104800	1437508660	18750	18750	18750	18750	396
563	20250226	104700	1430083660	18750	18750	18750	18750	57
564	20250226	104600	1429014910	18740	18750	18750	18740	1212
565	20250226	104500	1406295190	18750	18760	18760	18740	349
566	20250226	104400	1399752380	18760	18760	18760	18760	3
567	20250226	104300	1399696100	18750	18760	18760	18750	505
568	20250226	104200	1390226940	18760	18760	18770	18760	68
569	20250226	104100	1388951230	18760	18760	18770	18760	107
570	20250226	104000	1386943700	18770	18760	18770	18760	139
571	20250226	103900	1384334770	18760	18780	18780	18760	415
572	20250226	103800	1376544770	18810	18780	18810	18780	119
573	20250226	103700	1374307420	18800	18810	18810	18780	10
574	20250226	103600	1374119570	18780	18800	18810	18780	308
575	20250226	103500	1368331230	18810	18810	18810	18800	102
576	20250226	103400	1366413400	18810	18800	18810	18780	76
577	20250226	103300	1364984730	18800	18810	18810	18800	106
578	20250226	103200	1362991120	18840	18840	18840	18840	138
579	20250226	103100	1360391200	18840	18840	18840	18840	20
580	20250226	103000	1360014400	18850	18850	18850	18810	544
581	20250226	102900	1349777580	18850	18850	18850	18850	1
582	20250226	102800	1349758730	18860	18810	18860	18810	189
583	20250226	102700	1346200520	18810	18770	18810	18770	256
584	20250226	102600	1341395310	18780	18780	18790	18780	113
585	20250226	102500	1339273160	18790	18800	18800	18790	520
586	20250226	102400	1329497960	18800	18840	18840	18800	673
587	20250226	102300	1316834910	18870	18870	18870	18870	10
588	20250226	102200	1316646210	18880	18830	18890	18830	114
589	20250226	102100	1314498730	18830	18830	18830	18830	11
590	20250226	102000	1314291600	18820	18840	18840	18820	70
591	20250226	101900	1312973660	18840	18820	18840	18820	11
592	20250226	101800	1312766520	18820	18830	18830	18820	79
593	20250226	101700	1311279490	18820	18810	18830	18810	71
594	20250226	101600	1309943530	18810	18840	18840	18810	291
595	20250226	101500	1304466300	18830	18840	18840	18830	52
596	20250226	101400	1303486640	18850	18880	18880	18850	85
597	20250226	101300	1301883570	18900	18870	18900	18870	125
598	20250226	101200	1299523230	18900	18870	18900	18870	1648
599	20250226	101100	1268398880	18860	18800	18860	18800	924
600	20250226	101000	1250993810	18800	18850	18850	18800	1592
601	20250226	100900	1221018720	18850	18850	18850	18850	53
602	20250226	100800	1220019670	18850	18840	18850	18830	204
603	20250226	100700	1216176770	18850	18850	18850	18850	43
604	20250226	100600	1215366220	18850	18850	18860	18840	405
605	20250226	100500	1207731810	18850	18840	18850	18830	218
606	20250226	100400	1203622720	18850	18840	18860	18840	484
607	20250226	100300	1194499770	18840	18780	18840	18780	605
608	20250226	100200	1183125520	18780	18780	18780	18780	11
609	20250226	100100	1182918940	18790	18770	18790	18770	182
610	20250226	100000	1179501510	18750	18710	18750	18710	258
611	20250226	095900	1174670430	18710	18710	18710	18710	5
612	20250226	095800	1174576880	18730	18720	18730	18710	250
613	20250226	095700	1169895200	18710	18710	18730	18700	2190
614	20250226	095600	1128899920	18710	18710	18710	18710	209
615	20250226	095500	1124989530	18710	18720	18720	18710	988
616	20250226	095400	1106502560	18730	18760	18760	18730	831
617	20250226	095300	1090927150	18760	18780	18810	18760	443
618	20250226	095200	1082610270	18780	18810	18810	18780	473
619	20250226	095100	1073719630	18800	18840	18850	18800	1091
620	20250226	095000	1053197570	18810	18810	18860	18800	181
621	20250226	094900	1049793350	18810	18850	18850	18800	597
622	20250226	094800	1038551610	18850	18850	18850	18850	22
623	20250226	094700	1038136910	18830	18830	18830	18830	171
624	20250226	094600	1034916980	18850	18890	18890	18830	36
625	20250226	094500	1034238040	18870	18810	18890	18810	756
626	20250226	094400	1019975550	18760	18760	18760	18760	14
627	20250226	094300	1019712910	18840	18750	18840	18750	511
628	20250226	094200	1010097000	18820	18820	18820	18750	1096
629	20250226	094100	989531780	18810	18820	18820	18810	117
630	20250226	094000	987330970	18820	18810	18820	18770	644
631	20250226	093900	975235980	18790	18800	18800	18780	178
632	20250226	093800	971891220	18790	18740	18800	18740	83
633	20250226	093700	970333490	18800	18800	18810	18740	276
634	20250226	093600	965157000	18810	18790	18860	18720	1044
635	20250226	093500	945524180	18880	18720	18890	18720	2612
636	20250226	093400	896470260	18720	18710	18720	18680	1125
637	20250226	093300	875443090	18730	18620	18740	18620	2925
638	20250226	093200	820831070	18570	18570	18610	18560	419
639	20250226	093100	813042840	18580	18550	18590	18550	82
640	20250226	093000	811519030	18550	18530	18550	18520	398
641	20250226	092900	804137430	18530	18550	18550	18530	539
642	20250226	092800	794145050	18550	18540	18550	18540	736
643	20250226	092700	780494150	18540	18600	18600	18530	234
644	20250226	092600	776155690	18600	18540	18600	18520	2229
645	20250226	092500	734846570	18540	18580	18580	18530	1927
646	20250226	092400	699089540	18580	18580	18580	18560	1908
647	20250226	092300	663652150	18600	18650	18650	18600	1492
648	20250226	092200	635887390	18640	18600	18650	18570	2046
649	20250226	092100	597806890	18570	18600	18600	18570	423
650	20250226	092000	589950570	18570	18630	18630	18570	1166
651	20250226	091900	568257200	18630	18620	18640	18610	394
652	20250226	091800	560922350	18620	18620	18620	18570	983
653	20250226	091700	542637860	18620	18590	18650	18590	1916
654	20250226	091600	506997950	18570	18590	18590	18570	395
655	20250226	091500	499661150	18570	18590	18600	18560	2173
656	20250226	091400	459289750	18590	18650	18650	18590	2824
657	20250226	091300	406720580	18660	18680	18680	18660	248
658	20250226	091200	402090990	18680	18670	18720	18670	583
659	20250226	091100	391194670	18660	18670	18720	18660	414
660	20250226	091000	383459170	18670	18620	18680	18620	1440
661	20250226	090900	356635850	18620	18620	18620	18600	461
662	20250226	090800	348053950	18600	18610	18620	18600	1463
663	20250226	090700	320832740	18640	18750	18750	18620	2599
664	20250226	090600	272313870	18750	18720	18750	18720	263
665	20250226	090500	267385680	18720	18700	18800	18620	2964
666	20250226	090400	211918890	18610	18620	18630	18600	1822
667	20250226	090300	178007010	18620	18650	18710	18620	1213
668	20250226	090200	155410360	18650	18680	18720	18630	1763
669	20250226	090100	122525640	18730	18660	18730	18650	3319
670	20250226	090000	60418380	18660	18610	18730	18610	3246