KissMeData/175330/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203700	4843679060	18650	18650	18650	18650	12141
3	20250224	203600	4843679060	18650	18650	18650	18650	0
4	20250224	203500	4843679060	18650	18650	18650	18650	0
5	20250224	203400	4843679060	18650	18650	18650	18650	0
6	20250224	203300	4843679060	18650	18650	18650	18650	0
7	20250224	203200	4843679060	18650	18650	18650	18650	0
8	20250224	203100	4843679060	18650	18650	18650	18650	0
9	20250224	203000	4843679060	18650	18650	18650	18650	0
10	20250224	202900	4843679060	18650	18650	18650	18650	0
11	20250224	202800	4843679060	18650	18650	18650	18650	0
12	20250224	202700	4843679060	18650	18650	18650	18650	0
13	20250224	202600	4843679060	18650	18650	18650	18650	0
14	20250224	202500	4843679060	18650	18650	18650	18650	0
15	20250224	202400	4843679060	18650	18650	18650	18650	0
16	20250224	202300	4843679060	18650	18650	18650	18650	0
17	20250224	202200	4843679060	18650	18650	18650	18650	0
18	20250224	202100	4843679060	18650	18650	18650	18650	0
19	20250224	202000	4843679060	18650	18650	18650	18650	0
20	20250224	201900	4843679060	18650	18650	18650	18650	0
21	20250224	201800	4843679060	18650	18650	18650	18650	0
22	20250224	201700	4843679060	18650	18650	18650	18650	0
23	20250224	201600	4843679060	18650	18650	18650	18650	0
24	20250224	201500	4843679060	18650	18650	18650	18650	0
25	20250224	201400	4843679060	18650	18650	18650	18650	0
26	20250224	201300	4843679060	18650	18650	18650	18650	0
27	20250224	201200	4843679060	18650	18650	18650	18650	0
28	20250224	201100	4843679060	18650	18650	18650	18650	0
29	20250224	201000	4843679060	18650	18650	18650	18650	0
30	20250224	200900	4843679060	18650	18650	18650	18650	0
31	20250224	200800	4843679060	18650	18650	18650	18650	0
32	20250224	200700	4843679060	18650	18650	18650	18650	12141
33	20250224	200600	4843679060	18650	18650	18650	18650	0
34	20250224	200500	4843679060	18650	18650	18650	18650	0
35	20250224	200400	4843679060	18650	18650	18650	18650	0
36	20250224	200300	4843679060	18650	18650	18650	18650	0
37	20250224	200200	4843679060	18650	18650	18650	18650	0
38	20250224	200100	4843679060	18650	18650	18650	18650	0
39	20250224	200000	4843679060	18650	18650	18650	18650	0
40	20250224	195900	4843679060	18650	18650	18650	18650	0
41	20250224	195800	4843679060	18650	18650	18650	18650	0
42	20250224	195700	4843679060	18650	18650	18650	18650	0
43	20250224	195600	4843679060	18650	18650	18650	18650	0
44	20250224	195500	4843679060	18650	18650	18650	18650	0
45	20250224	195400	4843679060	18650	18650	18650	18650	0
46	20250224	195300	4843679060	18650	18650	18650	18650	0
47	20250224	195200	4843679060	18650	18650	18650	18650	0
48	20250224	195100	4843679060	18650	18650	18650	18650	0
49	20250224	195000	4843679060	18650	18650	18650	18650	0
50	20250224	194900	4843679060	18650	18650	18650	18650	0
51	20250224	194800	4843679060	18650	18650	18650	18650	0
52	20250224	194700	4843679060	18650	18650	18650	18650	0
53	20250224	194600	4843679060	18650	18650	18650	18650	0
54	20250224	194500	4843679060	18650	18650	18650	18650	0
55	20250224	194400	4843679060	18650	18650	18650	18650	0
56	20250224	194300	4843679060	18650	18650	18650	18650	0
57	20250224	194200	4843679060	18650	18650	18650	18650	0
58	20250224	194100	4843679060	18650	18650	18650	18650	0
59	20250224	194000	4843679060	18650	18650	18650	18650	0
60	20250224	193900	4843679060	18650	18650	18650	18650	0
61	20250224	193800	4843679060	18650	18650	18650	18650	0
62	20250224	193700	4843679060	18650	18650	18650	18650	12141
63	20250224	193600	4843679060	18650	18650	18650	18650	0
64	20250224	193500	4843679060	18650	18650	18650	18650	0
65	20250224	193400	4843679060	18650	18650	18650	18650	0
66	20250224	193300	4843679060	18650	18650	18650	18650	0
67	20250224	193200	4843679060	18650	18650	18650	18650	0
68	20250224	193100	4843679060	18650	18650	18650	18650	0
69	20250224	193000	4843679060	18650	18650	18650	18650	0
70	20250224	192900	4843679060	18650	18650	18650	18650	0
71	20250224	192800	4843679060	18650	18650	18650	18650	0
72	20250224	192700	4843679060	18650	18650	18650	18650	0
73	20250224	192600	4843679060	18650	18650	18650	18650	0
74	20250224	192500	4843679060	18650	18650	18650	18650	0
75	20250224	192400	4843679060	18650	18650	18650	18650	0
76	20250224	192300	4843679060	18650	18650	18650	18650	0
77	20250224	192200	4843679060	18650	18650	18650	18650	0
78	20250224	192100	4843679060	18650	18650	18650	18650	0
79	20250224	192000	4843679060	18650	18650	18650	18650	0
80	20250224	191900	4843679060	18650	18650	18650	18650	0
81	20250224	191800	4843679060	18650	18650	18650	18650	0
82	20250224	191700	4843679060	18650	18650	18650	18650	0
83	20250224	191600	4843679060	18650	18650	18650	18650	0
84	20250224	191500	4843679060	18650	18650	18650	18650	0
85	20250224	191400	4843679060	18650	18650	18650	18650	0
86	20250224	191300	4843679060	18650	18650	18650	18650	0
87	20250224	191200	4843679060	18650	18650	18650	18650	0
88	20250224	191100	4843679060	18650	18650	18650	18650	0
89	20250224	191000	4843679060	18650	18650	18650	18650	0
90	20250224	190900	4843679060	18650	18650	18650	18650	0
91	20250224	190800	4843679060	18650	18650	18650	18650	0
92	20250224	190700	4843679060	18650	18650	18650	18650	12141
93	20250224	190600	4843679060	18650	18650	18650	18650	0
94	20250224	190500	4843679060	18650	18650	18650	18650	0
95	20250224	190400	4843679060	18650	18650	18650	18650	0
96	20250224	190300	4843679060	18650	18650	18650	18650	0
97	20250224	190200	4843679060	18650	18650	18650	18650	0
98	20250224	190100	4843679060	18650	18650	18650	18650	0
99	20250224	190000	4843679060	18650	18650	18650	18650	0
100	20250224	185900	4843679060	18650	18650	18650	18650	0
101	20250224	185800	4843679060	18650	18650	18650	18650	0
102	20250224	185700	4843679060	18650	18650	18650	18650	0
103	20250224	185600	4843679060	18650	18650	18650	18650	0
104	20250224	185500	4843679060	18650	18650	18650	18650	0
105	20250224	185400	4843679060	18650	18650	18650	18650	0
106	20250224	185300	4843679060	18650	18650	18650	18650	0
107	20250224	185200	4843679060	18650	18650	18650	18650	0
108	20250224	185100	4843679060	18650	18650	18650	18650	0
109	20250224	185000	4843679060	18650	18650	18650	18650	0
110	20250224	184900	4843679060	18650	18650	18650	18650	0
111	20250224	184800	4843679060	18650	18650	18650	18650	0
112	20250224	184700	4843679060	18650	18650	18650	18650	0
113	20250224	184600	4843679060	18650	18650	18650	18650	0
114	20250224	184500	4843679060	18650	18650	18650	18650	0
115	20250224	184400	4843679060	18650	18650	18650	18650	0
116	20250224	184300	4843679060	18650	18650	18650	18650	0
117	20250224	184200	4843679060	18650	18650	18650	18650	0
118	20250224	184100	4843679060	18650	18650	18650	18650	0
119	20250224	184000	4843679060	18650	18650	18650	18650	0
120	20250224	183900	4843679060	18650	18650	18650	18650	0
121	20250224	183800	4843679060	18650	18650	18650	18650	0
122	20250224	183700	4843679060	18650	18650	18650	18650	12141
123	20250224	183600	4843679060	18650	18650	18650	18650	0
124	20250224	183500	4843679060	18650	18650	18650	18650	0
125	20250224	183400	4843679060	18650	18650	18650	18650	0
126	20250224	183300	4843679060	18650	18650	18650	18650	0
127	20250224	183200	4843679060	18650	18650	18650	18650	0
128	20250224	183100	4843679060	18650	18650	18650	18650	0
129	20250224	183000	4843679060	18650	18650	18650	18650	0
130	20250224	182900	4843679060	18650	18650	18650	18650	0
131	20250224	182800	4843679060	18650	18650	18650	18650	0
132	20250224	182700	4843679060	18650	18650	18650	18650	0
133	20250224	182600	4843679060	18650	18650	18650	18650	0
134	20250224	182500	4843679060	18650	18650	18650	18650	0
135	20250224	182400	4843679060	18650	18650	18650	18650	0
136	20250224	182300	4843679060	18650	18650	18650	18650	0
137	20250224	182200	4843679060	18650	18650	18650	18650	0
138	20250224	182100	4843679060	18650	18650	18650	18650	0
139	20250224	182000	4843679060	18650	18650	18650	18650	0
140	20250224	181900	4843679060	18650	18650	18650	18650	0
141	20250224	181800	4843679060	18650	18650	18650	18650	0
142	20250224	181700	4843679060	18650	18650	18650	18650	0
143	20250224	181600	4843679060	18650	18650	18650	18650	0
144	20250224	181500	4843679060	18650	18650	18650	18650	0
145	20250224	181400	4843679060	18650	18650	18650	18650	0
146	20250224	181300	4843679060	18650	18650	18650	18650	0
147	20250224	181200	4843679060	18650	18650	18650	18650	0
148	20250224	181100	4843679060	18650	18650	18650	18650	0
149	20250224	181000	4843679060	18650	18650	18650	18650	0
150	20250224	180900	4843679060	18650	18650	18650	18650	0
151	20250224	180800	4843679060	18650	18650	18650	18650	0
152	20250224	180700	4843679060	18650	18650	18650	18650	12141
153	20250224	180600	4843679060	18650	18650	18650	18650	0
154	20250224	180500	4843679060	18650	18650	18650	18650	0
155	20250224	180400	4843679060	18650	18650	18650	18650	0
156	20250224	180300	4843679060	18650	18650	18650	18650	0
157	20250224	180200	4843679060	18650	18650	18650	18650	0
158	20250224	180100	4843679060	18650	18650	18650	18650	0
159	20250224	180000	4843679060	18650	18650	18650	18650	0
160	20250224	175900	4843679060	18650	18650	18650	18650	0
161	20250224	175800	4843679060	18650	18650	18650	18650	0
162	20250224	175700	4843679060	18650	18650	18650	18650	0
163	20250224	175600	4843679060	18650	18650	18650	18650	0
164	20250224	175500	4843679060	18650	18650	18650	18650	0
165	20250224	175400	4843679060	18650	18650	18650	18650	0
166	20250224	175300	4843679060	18650	18650	18650	18650	0
167	20250224	175200	4843679060	18650	18650	18650	18650	0
168	20250224	175100	4843679060	18650	18650	18650	18650	0
169	20250224	175000	4843679060	18650	18650	18650	18650	0
170	20250224	174900	4843679060	18650	18650	18650	18650	0
171	20250224	174800	4843679060	18650	18650	18650	18650	0
172	20250224	174700	4843679060	18650	18650	18650	18650	0
173	20250224	174600	4843679060	18650	18650	18650	18650	0
174	20250224	174500	4843679060	18650	18650	18650	18650	0
175	20250224	174400	4843679060	18650	18650	18650	18650	0
176	20250224	174300	4843679060	18650	18650	18650	18650	0
177	20250224	174200	4843679060	18650	18650	18650	18650	0
178	20250224	174100	4843679060	18650	18650	18650	18650	0
179	20250224	174000	4843679060	18650	18650	18650	18650	0
180	20250224	173900	4843679060	18650	18650	18650	18650	0
181	20250224	173800	4843679060	18650	18650	18650	18650	0
182	20250224	173700	4843679060	18650	18650	18650	18650	12141
183	20250224	173600	4843679060	18650	18650	18650	18650	0
184	20250224	173500	4843679060	18650	18650	18650	18650	0
185	20250224	173400	4843679060	18650	18650	18650	18650	0
186	20250224	173300	4843679060	18650	18650	18650	18650	0
187	20250224	173200	4843679060	18650	18650	18650	18650	0
188	20250224	173100	4843679060	18650	18650	18650	18650	0
189	20250224	173000	4843679060	18650	18650	18650	18650	0
190	20250224	172900	4843679060	18650	18650	18650	18650	0
191	20250224	172800	4843679060	18650	18650	18650	18650	0
192	20250224	172700	4843679060	18650	18650	18650	18650	0
193	20250224	172600	4843679060	18650	18650	18650	18650	0
194	20250224	172500	4843679060	18650	18650	18650	18650	0
195	20250224	172400	4843679060	18650	18650	18650	18650	0
196	20250224	172300	4843679060	18650	18650	18650	18650	0
197	20250224	172200	4843679060	18650	18650	18650	18650	0
198	20250224	172100	4843679060	18650	18650	18650	18650	0
199	20250224	172000	4843679060	18650	18650	18650	18650	0
200	20250224	171900	4843679060	18650	18650	18650	18650	0
201	20250224	171800	4843679060	18650	18650	18650	18650	0
202	20250224	171700	4843679060	18650	18650	18650	18650	0
203	20250224	171600	4843679060	18650	18650	18650	18650	0
204	20250224	171500	4843679060	18650	18650	18650	18650	0
205	20250224	171400	4843679060	18650	18650	18650	18650	0
206	20250224	171300	4843679060	18650	18650	18650	18650	0
207	20250224	171200	4843679060	18650	18650	18650	18650	0
208	20250224	171100	4843679060	18650	18650	18650	18650	0
209	20250224	171000	4843679060	18650	18650	18650	18650	0
210	20250224	170900	4843679060	18650	18650	18650	18650	0
211	20250224	170800	4843679060	18650	18650	18650	18650	0
212	20250224	170700	4843679060	18650	18650	18650	18650	12141
213	20250224	170600	4843679060	18650	18650	18650	18650	0
214	20250224	170500	4843679060	18650	18650	18650	18650	0
215	20250224	170400	4843679060	18650	18650	18650	18650	0
216	20250224	170300	4843679060	18650	18650	18650	18650	0
217	20250224	170200	4843679060	18650	18650	18650	18650	0
218	20250224	170100	4843679060	18650	18650	18650	18650	0
219	20250224	170000	4843679060	18650	18650	18650	18650	0
220	20250224	165900	4843679060	18650	18650	18650	18650	0
221	20250224	165800	4843679060	18650	18650	18650	18650	0
222	20250224	165700	4843679060	18650	18650	18650	18650	0
223	20250224	165600	4843679060	18650	18650	18650	18650	0
224	20250224	165500	4843679060	18650	18650	18650	18650	0
225	20250224	165400	4843679060	18650	18650	18650	18650	0
226	20250224	165300	4843679060	18650	18650	18650	18650	0
227	20250224	165200	4843679060	18650	18650	18650	18650	0
228	20250224	165100	4843679060	18650	18650	18650	18650	0
229	20250224	165000	4843679060	18650	18650	18650	18650	0
230	20250224	164900	4843679060	18650	18650	18650	18650	0
231	20250224	164800	4843679060	18650	18650	18650	18650	0
232	20250224	164700	4843679060	18650	18650	18650	18650	0
233	20250224	164600	4843679060	18650	18650	18650	18650	0
234	20250224	164500	4843679060	18650	18650	18650	18650	0
235	20250224	164400	4843679060	18650	18650	18650	18650	0
236	20250224	164300	4843679060	18650	18650	18650	18650	0
237	20250224	164200	4843679060	18650	18650	18650	18650	0
238	20250224	164100	4843679060	18650	18650	18650	18650	0
239	20250224	164000	4843679060	18650	18650	18650	18650	0
240	20250224	163900	4843679060	18650	18650	18650	18650	0
241	20250224	163800	4843679060	18650	18650	18650	18650	0
242	20250224	163700	4843679060	18650	18650	18650	18650	12141
243	20250224	163600	4843679060	18650	18650	18650	18650	0
244	20250224	163500	4843679060	18650	18650	18650	18650	0
245	20250224	163400	4843679060	18650	18650	18650	18650	0
246	20250224	163300	4843679060	18650	18650	18650	18650	0
247	20250224	163200	4843679060	18650	18650	18650	18650	0
248	20250224	163100	4843679060	18650	18650	18650	18650	0
249	20250224	163000	4843679060	18650	18650	18650	18650	0
250	20250224	162900	4843679060	18650	18650	18650	18650	0
251	20250224	162800	4843679060	18650	18650	18650	18650	0
252	20250224	162700	4843679060	18650	18650	18650	18650	0
253	20250224	162600	4843679060	18650	18650	18650	18650	0
254	20250224	162500	4843679060	18650	18650	18650	18650	0
255	20250224	162400	4843679060	18650	18650	18650	18650	0
256	20250224	162300	4843679060	18650	18650	18650	18650	0
257	20250224	162200	4843679060	18650	18650	18650	18650	0
258	20250224	162100	4843679060	18650	18650	18650	18650	0
259	20250224	162000	4843679060	18650	18650	18650	18650	0
260	20250224	161900	4843679060	18650	18650	18650	18650	0
261	20250224	161800	4843679060	18650	18650	18650	18650	0
262	20250224	161700	4843679060	18650	18650	18650	18650	0
263	20250224	161600	4843679060	18650	18650	18650	18650	0
264	20250224	161500	4843679060	18650	18650	18650	18650	0
265	20250224	161400	4843679060	18650	18650	18650	18650	0
266	20250224	161300	4843679060	18650	18650	18650	18650	0
267	20250224	161200	4843679060	18650	18650	18650	18650	0
268	20250224	161100	4843679060	18650	18650	18650	18650	0
269	20250224	161000	4843679060	18650	18650	18650	18650	0
270	20250224	160900	4843679060	18650	18650	18650	18650	0
271	20250224	160800	4843679060	18650	18650	18650	18650	0
272	20250224	160700	4843679060	18650	18650	18650	18650	12141
273	20250224	160600	4843679060	18650	18650	18650	18650	0
274	20250224	160500	4843679060	18650	18650	18650	18650	0
275	20250224	160400	4843679060	18650	18650	18650	18650	0
276	20250224	160300	4843679060	18650	18650	18650	18650	0
277	20250224	160200	4843679060	18650	18650	18650	18650	0
278	20250224	160100	4843679060	18650	18650	18650	18650	0
279	20250224	160000	4843679060	18650	18650	18650	18650	0
280	20250224	155900	4843679060	18650	18650	18650	18650	0
281	20250224	155800	4843679060	18650	18650	18650	18650	0
282	20250224	155700	4843679060	18650	18650	18650	18650	0
283	20250224	155600	4843679060	18650	18650	18650	18650	0
284	20250224	155500	4843679060	18650	18650	18650	18650	0
285	20250224	155400	4843679060	18650	18650	18650	18650	0
286	20250224	155300	4843679060	18650	18650	18650	18650	0
287	20250224	155200	4843679060	18650	18650	18650	18650	0
288	20250224	155100	4843679060	18650	18650	18650	18650	0
289	20250224	155000	4843679060	18650	18650	18650	18650	0
290	20250224	154900	4843679060	18650	18650	18650	18650	0
291	20250224	154800	4843679060	18650	18650	18650	18650	0
292	20250224	154700	4843679060	18650	18650	18650	18650	0
293	20250224	154600	4843679060	18650	18650	18650	18650	0
294	20250224	154500	4843679060	18650	18650	18650	18650	0
295	20250224	154400	4843679060	18650	18650	18650	18650	0
296	20250224	154300	4843679060	18650	18650	18650	18650	0
297	20250224	154200	4843679060	18650	18650	18650	18650	0
298	20250224	154100	4843679060	18650	18650	18650	18650	0
299	20250224	154000	4843679060	18650	18650	18650	18650	0
300	20250224	153900	4843679060	18650	18650	18650	18650	0
301	20250224	153800	4843679060	18650	18650	18650	18650	0
302	20250224	153700	4843679060	18650	18650	18650	18650	12141
303	20250224	153600	4843679060	18650	18650	18650	18650	0
304	20250224	153500	4843679060	18650	18650	18650	18650	0
305	20250224	153400	4843679060	18650	18650	18650	18650	0
306	20250224	153300	4843679060	18650	18650	18650	18650	0
307	20250224	153200	4843679060	18650	18650	18650	18650	0
308	20250224	153100	4843679060	18650	18650	18650	18650	0
309	20250224	153000	4843679060	18650	18650	18650	18650	12141
310	20250224	152900	4617249410	18640	18640	18640	18640	0
311	20250224	152800	4617249410	18640	18640	18640	18640	0
312	20250224	152700	4617249410	18640	18640	18640	18640	0
313	20250224	152600	4617249410	18640	18640	18640	18640	0
314	20250224	152500	4617249410	18640	18640	18640	18640	0
315	20250224	152400	4617249410	18640	18640	18640	18640	0
316	20250224	152300	4617249410	18640	18640	18640	18640	0
317	20250224	152200	4617249410	18640	18640	18640	18640	0
318	20250224	152100	4617249410	18640	18640	18640	18640	0
319	20250224	152000	4617249410	18640	18640	18640	18640	0
320	20250224	151900	4617249410	18640	18620	18640	18620	405
321	20250224	151800	4609705970	18620	18630	18640	18600	436
322	20250224	151700	4601583370	18630	18590	18630	18590	283
323	20250224	151600	4596315790	18590	18600	18630	18590	551
324	20250224	151500	4586065180	18600	18590	18600	18590	292
325	20250224	151400	4580634700	18600	18610	18620	18590	336
326	20250224	151300	4574381530	18620	18610	18630	18610	785
327	20250224	151200	4559765100	18610	18610	18620	18610	85
328	20250224	151100	4558182930	18610	18620	18620	18590	1356
329	20250224	151000	4532937160	18620	18620	18640	18620	3294
330	20250224	150900	4471591100	18630	18630	18630	18620	451
331	20250224	150800	4463189120	18630	18630	18630	18630	303
332	20250224	150700	4457544230	18620	18640	18640	18620	1096
333	20250224	150600	4437125640	18630	18620	18630	18620	871
334	20250224	150500	4420899730	18620	18620	18620	18610	140
335	20250224	150400	4418293120	18600	18600	18620	18600	296
336	20250224	150300	4412786640	18610	18620	18640	18610	568
337	20250224	150200	4402207370	18620	18600	18630	18600	700
338	20250224	150100	4389178870	18610	18610	18630	18600	188
339	20250224	150000	4385679790	18610	18620	18630	18610	564
340	20250224	145900	4375179500	18630	18620	18630	18610	690
341	20250224	145800	4362331010	18610	18610	18620	18610	30
342	20250224	145700	4361772570	18610	18620	18630	18610	858
343	20250224	145600	4345796240	18630	18620	18630	18600	776
344	20250224	145500	4331349140	18620	18630	18640	18620	136
345	20250224	145400	4328815430	18620	18630	18640	18620	204
346	20250224	145300	4325015100	18620	18630	18640	18620	566
347	20250224	145200	4314470130	18620	18630	18630	18620	145
348	20250224	145100	4311768880	18620	18620	18630	18620	110
349	20250224	145000	4309719630	18630	18620	18630	18620	128
350	20250224	144900	4307335210	18630	18610	18630	18610	382
351	20250224	144800	4300221180	18630	18620	18630	18600	123
352	20250224	144700	4297931660	18620	18620	18630	18610	316
353	20250224	144600	4292047830	18620	18620	18630	18600	4195
354	20250224	144500	4213916050	18610	18600	18620	18600	293
355	20250224	144400	4208460860	18610	18610	18610	18600	163
356	20250224	144300	4205427500	18610	18600	18610	18600	308
357	20250224	144200	4199696020	18600	18610	18610	18600	632
358	20250224	144100	4187934730	18600	18600	18610	18600	55
359	20250224	144000	4186911580	18610	18600	18610	18600	155
360	20250224	143900	4184027140	18610	18590	18610	18590	278
361	20250224	143800	4178855010	18590	18590	18600	18590	165
362	20250224	143700	4175786930	18590	18590	18600	18590	165
363	20250224	143600	4172718390	18600	18610	18610	18590	1244
364	20250224	143500	4149576710	18600	18600	18610	18600	54
365	20250224	143400	4148572160	18600	18610	18610	18600	365
366	20250224	143300	4141780070	18620	18620	18640	18610	901
367	20250224	143200	4125001710	18610	18600	18630	18600	118
368	20250224	143100	4122804820	18600	18610	18640	18600	232
369	20250224	143000	4118485310	18590	18630	18630	18590	1798
370	20250224	142900	4085015160	18620	18620	18630	18610	370
371	20250224	142800	4078125150	18610	18610	18620	18610	387
372	20250224	142700	4070919820	18620	18620	18620	18610	597
373	20250224	142600	4059803790	18630	18610	18630	18610	157
374	20250224	142500	4056879900	18610	18620	18620	18610	552
375	20250224	142400	4046602090	18620	18610	18620	18610	46
376	20250224	142300	4045745710	18620	18610	18620	18610	116
377	20250224	142200	4043585940	18630	18620	18630	18610	492
378	20250224	142100	4034424440	18620	18610	18620	18610	120
379	20250224	142000	4032190260	18610	18630	18630	18600	124
380	20250224	141900	4029882620	18600	18610	18630	18600	772
381	20250224	141800	4015509020	18620	18620	18620	18610	57
382	20250224	141700	4014447720	18620	18620	18620	18610	74
383	20250224	141600	4013069850	18620	18610	18620	18610	516
384	20250224	141500	4003465280	18610	18600	18620	18590	191
385	20250224	141400	3999912960	18600	18630	18630	18600	2758
386	20250224	141300	3948537990	18630	18610	18630	18610	111
387	20250224	141200	3946470340	18640	18620	18640	18600	1011
388	20250224	141100	3927640630	18630	18630	18630	18620	86
389	20250224	141000	3926038460	18620	18620	18640	18620	124
390	20250224	140900	3923727410	18620	18630	18640	18620	380
391	20250224	140800	3916647890	18620	18630	18630	18620	142
392	20250224	140700	3914002590	18630	18630	18630	18620	63
393	20250224	140600	3912829400	18620	18620	18640	18620	546
394	20250224	140500	3902658340	18640	18620	18640	18620	1332
395	20250224	140400	3877846140	18620	18610	18620	18600	192
396	20250224	140300	3874272980	18620	18620	18620	18620	1099
397	20250224	140200	3853809600	18620	18610	18620	18590	2153
398	20250224	140100	3813759920	18610	18600	18610	18600	27
399	20250224	140000	3813257490	18610	18620	18620	18600	1187
400	20250224	135900	3791158400	18630	18620	18630	18610	653
401	20250224	135800	3778999330	18620	18620	18620	18610	103
402	20250224	135700	3777081510	18620	18610	18620	18610	70
403	20250224	135600	3775778170	18610	18620	18620	18610	52
404	20250224	135500	3774810040	18620	18610	18620	18610	645
405	20250224	135400	3762800930	18610	18620	18620	18610	2
406	20250224	135300	3762763700	18630	18620	18630	18600	524
407	20250224	135200	3753007320	18630	18620	18630	18610	903
408	20250224	135100	3736193480	18630	18620	18630	18610	313
409	20250224	135000	3730365380	18620	18610	18620	18610	113
410	20250224	134900	3728261340	18610	18620	18620	18610	62
411	20250224	134800	3727107050	18600	18620	18630	18590	1934
412	20250224	134700	3691108160	18630	18630	18630	18620	63
413	20250224	134600	3689934480	18630	18630	18630	18620	242
414	20250224	134500	3685426160	18630	18620	18630	18610	640
415	20250224	134400	3673509100	18620	18610	18620	18610	115
416	20250224	134300	3671368940	18610	18600	18610	18600	202
417	20250224	134200	3667609760	18590	18600	18600	18590	571
418	20250224	134100	3656989180	18600	18600	18600	18590	35
419	20250224	134000	3656338360	18590	18610	18620	18590	1245
420	20250224	133900	3633169480	18620	18620	18620	18610	225
421	20250224	133800	3628980520	18620	18610	18620	18610	368
422	20250224	133700	3622128380	18610	18610	18620	18610	123
423	20250224	133600	3619838550	18620	18620	18620	18610	133
424	20250224	133500	3617362460	18610	18620	18620	18610	367
425	20250224	133400	3610528930	18620	18610	18620	18610	194
426	20250224	133300	3606918240	18600	18610	18610	18600	762
427	20250224	133200	3592740640	18620	18610	18620	18610	450
428	20250224	133100	3584365050	18600	18610	18610	18600	62
429	20250224	133000	3583211330	18610	18610	18620	18610	274
430	20250224	132900	3578112040	18610	18620	18620	18610	586
431	20250224	132800	3567205770	18610	18590	18610	18580	847
432	20250224	132700	3551447560	18590	18590	18600	18590	1064
433	20250224	132600	3531667520	18590	18590	18600	18590	33
434	20250224	132500	3531053950	18600	18600	18600	18580	565
435	20250224	132400	3520546770	18610	18600	18610	18600	292
436	20250224	132300	3515114860	18610	18600	18610	18600	57
437	20250224	132200	3514054490	18610	18610	18610	18600	181
438	20250224	132100	3510687270	18610	18610	18610	18600	1102
439	20250224	132000	3490180420	18600	18610	18610	18600	86
440	20250224	131900	3488579980	18600	18610	18610	18600	50
441	20250224	131800	3487649530	18600	18610	18610	18600	871
442	20250224	131700	3471445280	18600	18600	18610	18590	222
443	20250224	131600	3467315040	18600	18600	18600	18600	78
444	20250224	131500	3465864240	18600	18580	18600	18580	420
445	20250224	131400	3458056550	18590	18590	18590	18580	208
446	20250224	131300	3454189930	18600	18600	18610	18590	1270
447	20250224	131200	3430568630	18610	18610	18610	18600	165
448	20250224	131100	3427498020	18600	18590	18600	18590	314
449	20250224	131000	3421657730	18600	18590	18600	18590	30
450	20250224	130900	3421099750	18600	18600	18600	18590	225
451	20250224	130800	3416916310	18600	18590	18600	18580	466
452	20250224	130700	3408252880	18590	18580	18590	18580	40
453	20250224	130600	3407509340	18580	18610	18610	18580	415
454	20250224	130500	3399793820	18590	18590	18610	18580	1850
455	20250224	130400	3365401420	18580	18580	18590	18580	124
456	20250224	130300	3363096360	18580	18590	18590	18580	49
457	20250224	130200	3362185570	18580	18580	18590	18580	591
458	20250224	130100	3351204060	18590	18580	18590	18580	187
459	20250224	130000	3347729260	18570	18610	18620	18570	858
460	20250224	125900	3331779560	18610	18610	18610	18600	83
461	20250224	125800	3330235130	18600	18610	18610	18590	597
462	20250224	125700	3319126460	18610	18590	18610	18590	258
463	20250224	125600	3314327290	18590	18600	18610	18580	432
464	20250224	125500	3306292130	18590	18600	18600	18580	1354
465	20250224	125400	3281117490	18600	18590	18600	18590	227
466	20250224	125300	3276895350	18600	18600	18600	18590	203
467	20250224	125200	3273120580	18590	18600	18600	18590	103
468	20250224	125100	3271204880	18590	18590	18600	18580	619
469	20250224	125000	3259697230	18590	18600	18600	18580	163
470	20250224	124900	3256666380	18600	18610	18610	18570	606
471	20250224	124800	3245395690	18610	18610	18620	18590	540
472	20250224	124700	3235346400	18600	18600	18610	18600	330
473	20250224	124600	3229207950	18600	18610	18620	18600	644
474	20250224	124500	3217222740	18610	18610	18620	18600	209
475	20250224	124400	3213332200	18610	18600	18610	18600	568
476	20250224	124300	3202763150	18600	18600	18620	18600	244
477	20250224	124200	3198224610	18590	18590	18600	18590	49
478	20250224	124100	3197313370	18590	18590	18610	18590	779
479	20250224	124000	3182823170	18590	18600	18600	18590	94
480	20250224	123900	3181074980	18600	18590	18600	18580	147
481	20250224	123800	3178341720	18590	18560	18610	18560	710
482	20250224	123700	3165146450	18560	18540	18560	18530	511
483	20250224	123600	3155670480	18540	18560	18570	18540	784
484	20250224	123500	3141119020	18560	18590	18600	18560	621
485	20250224	123400	3129575560	18600	18590	18610	18590	491
486	20250224	123300	3120445440	18580	18580	18590	18580	46
487	20250224	123200	3119590380	18620	18580	18620	18570	567
488	20250224	123100	3109059890	18570	18570	18580	18560	369
489	20250224	123000	3102205180	18570	18570	18570	18560	249
490	20250224	122900	3097581290	18570	18570	18570	18550	98
491	20250224	122800	3095762790	18580	18610	18610	18570	807
492	20250224	122700	3080759260	18560	18580	18580	18550	823
493	20250224	122600	3065476170	18580	18600	18600	18580	593
494	20250224	122500	3054448980	18590	18610	18610	18590	76
495	20250224	122400	3053035270	18590	18580	18600	18580	502
496	20250224	122300	3043702230	18580	18580	18580	18570	63
497	20250224	122200	3042531740	18580	18600	18600	18570	291
498	20250224	122100	3037122390	18590	18600	18600	18590	1166
499	20250224	122000	3015437910	18600	18600	18610	18590	175
500	20250224	121900	3012182910	18600	18610	18610	18600	460
501	20250224	121800	3003626020	18610	18590	18610	18590	32
502	20250224	121700	3003030550	18620	18600	18620	18590	1314
503	20250224	121600	2978581900	18600	18590	18600	18590	39
504	20250224	121500	2977856510	18590	18600	18600	18590	733
505	20250224	121400	2964228730	18580	18580	18600	18580	700
506	20250224	121300	2951212430	18590	18580	18590	18570	264
507	20250224	121200	2946307010	18580	18580	18580	18570	76
508	20250224	121100	2944894950	18580	18590	18590	18570	650
509	20250224	121000	2932813460	18580	18580	18590	18580	80
510	20250224	120900	2931326580	18580	18600	18600	18570	657
511	20250224	120800	2919112280	18600	18610	18610	18590	174
512	20250224	120700	2915876030	18610	18590	18610	18580	390
513	20250224	120600	2908622620	18590	18600	18600	18580	897
514	20250224	120500	2891941380	18610	18610	18610	18580	429
515	20250224	120400	2883958980	18570	18580	18590	18570	703
516	20250224	120300	2870896560	18580	18580	18580	18570	61
517	20250224	120200	2869763240	18580	18580	18580	18570	353
518	20250224	120100	2863204620	18580	18580	18580	18570	372
519	20250224	120000	2856293220	18580	18590	18590	18570	893
520	20250224	115900	2839702070	18580	18590	18590	18580	92
521	20250224	115800	2837991860	18580	18590	18590	18580	159
522	20250224	115700	2835036220	18590	18580	18610	18580	393
523	20250224	115600	2827732510	18580	18580	18580	18570	737
524	20250224	115500	2814039570	18580	18590	18590	18580	83
525	20250224	115400	2812496680	18580	18580	18590	18570	299
526	20250224	115300	2806940120	18580	18580	18580	18570	74
527	20250224	115200	2805565250	18580	18580	18590	18580	163
528	20250224	115100	2802535210	18580	18610	18610	18580	453
529	20250224	115000	2794113670	18620	18620	18640	18590	1258
530	20250224	114900	2770706470	18610	18620	18620	18610	76
531	20250224	114800	2769291860	18600	18610	18630	18600	1442
532	20250224	114700	2742444550	18610	18600	18610	18590	568
533	20250224	114600	2731878240	18590	18600	18600	18590	20
534	20250224	114500	2731506300	18590	18600	18600	18570	542
535	20250224	114400	2721432850	18600	18590	18610	18590	469
536	20250224	114300	2712709190	18590	18580	18610	18580	285
537	20250224	114200	2707408180	18580	18590	18630	18570	1020
538	20250224	114100	2688453680	18580	18590	18590	18580	37
539	20250224	114000	2687765940	18590	18590	18620	18590	1388
540	20250224	113900	2661942040	18600	18590	18600	18590	321
541	20250224	113800	2655971600	18600	18600	18600	18600	75
542	20250224	113700	2654576600	18600	18600	18600	18590	452
543	20250224	113600	2646169420	18600	18580	18600	18580	80
544	20250224	113500	2644681860	18580	18580	18590	18580	306
545	20250224	113400	2638993730	18580	18590	18600	18580	768
546	20250224	113300	2624716020	18590	18590	18590	18580	63
547	20250224	113200	2623544860	18590	18580	18590	18580	129
548	20250224	113100	2621147470	18580	18580	18600	18580	284
549	20250224	113000	2615867560	18580	18590	18590	18580	1365
550	20250224	112900	2590493050	18590	18600	18600	18590	128
551	20250224	112800	2588112630	18600	18590	18600	18590	95
552	20250224	112700	2586345740	18600	18600	18600	18560	387
553	20250224	112600	2579160140	18540	18630	18630	18540	1287
554	20250224	112500	2555222600	18630	18600	18630	18600	1334
555	20250224	112400	2530395770	18610	18600	18610	18600	107
556	20250224	112300	2528404620	18600	18580	18620	18580	490
557	20250224	112200	2519291620	18580	18590	18600	18580	941
558	20250224	112100	2501798800	18590	18600	18620	18590	556
559	20250224	112000	2491460190	18600	18580	18620	18580	336
560	20250224	111900	2485210960	18590	18590	18590	18580	99
561	20250224	111800	2483370600	18580	18580	18580	18570	265
562	20250224	111700	2478448030	18580	18590	18590	18560	462
563	20250224	111600	2469865460	18590	18580	18620	18570	1050
564	20250224	111500	2450353670	18580	18580	18580	18580	30
565	20250224	111400	2449796270	18570	18580	18580	18570	78
566	20250224	111300	2448347120	18580	18560	18580	18540	1135
567	20250224	111200	2427278130	18560	18590	18590	18560	673
568	20250224	111100	2414777300	18580	18580	18590	18580	49
569	20250224	111000	2413866490	18590	18590	18620	18580	858
570	20250224	110900	2397912650	18580	18570	18590	18570	205
571	20250224	110800	2394102630	18580	18580	18600	18570	818
572	20250224	110700	2378904560	18630	18600	18630	18570	1888
573	20250224	110600	2343798110	18600	18600	18600	18600	169
574	20250224	110500	2340654710	18590	18590	18600	18580	305
575	20250224	110400	2334983670	18590	18590	18590	18580	90
576	20250224	110300	2333310670	18580	18590	18590	18570	526
577	20250224	110200	2323536180	18590	18630	18630	18590	512
578	20250224	110100	2314012540	18630	18630	18630	18570	3073
579	20250224	110000	2256838560	18630	18620	18630	18620	416
580	20250224	105900	2249088500	18620	18630	18630	18620	66
581	20250224	105800	2247858970	18630	18630	18650	18610	960
582	20250224	105700	2229967850	18630	18630	18630	18620	738
583	20250224	105600	2216225540	18630	18620	18630	18620	950
584	20250224	105500	2198527080	18630	18620	18630	18620	114
585	20250224	105400	2196403340	18630	18660	18660	18630	780
586	20250224	105300	2181853600	18640	18640	18640	18640	267
587	20250224	105200	2176876720	18640	18660	18660	18620	525
588	20250224	105100	2167087060	18660	18660	18660	18660	175
589	20250224	105000	2163821560	18610	18630	18680	18610	1657
590	20250224	104900	2132959840	18630	18640	18650	18630	180
591	20250224	104800	2129605430	18640	18670	18680	18640	422
592	20250224	104700	2121730480	18660	18670	18670	18650	508
593	20250224	104600	2112250420	18680	18640	18690	18640	708
594	20250224	104500	2099045440	18640	18650	18690	18640	1236
595	20250224	104400	2075988150	18660	18660	18660	18650	179
596	20250224	104300	2072648020	18640	18640	18650	18620	701
597	20250224	104200	2059587630	18650	18660	18660	18630	542
598	20250224	104100	2049481850	18650	18690	18690	18650	607
599	20250224	104000	2038147350	18680	18660	18680	18660	367
600	20250224	103900	2031298580	18650	18680	18690	18650	905
601	20250224	103800	2014401540	18680	18680	18690	18680	475
602	20250224	103700	2005524190	18690	18690	18700	18650	1420
603	20250224	103600	1979006470	18690	18690	18690	18680	262
604	20250224	103500	1974109720	18680	18670	18690	18660	593
605	20250224	103400	1963032170	18670	18670	18680	18640	500
606	20250224	103300	1953702670	18670	18660	18690	18640	1714
607	20250224	103200	1921700760	18660	18670	18670	18660	97
608	20250224	103100	1919889790	18660	18660	18670	18660	233
609	20250224	103000	1915540190	18650	18670	18670	18620	1905
610	20250224	102900	1880026540	18670	18680	18680	18620	3541
611	20250224	102800	1813938340	18690	18690	18690	18680	424
612	20250224	102700	1806014360	18690	18680	18690	18680	225
613	20250224	102600	1801809210	18680	18680	18690	18670	560
614	20250224	102500	1791345230	18670	18680	18680	18670	274
615	20250224	102400	1786228390	18680	18670	18680	18670	136
616	20250224	102300	1783688020	18670	18660	18680	18660	478
617	20250224	102200	1774760220	18660	18670	18680	18660	627
618	20250224	102100	1763052910	18660	18670	18670	18660	705
619	20250224	102000	1749893070	18680	18650	18680	18650	1191
620	20250224	101900	1727656470	18650	18620	18660	18620	1324
621	20250224	101800	1702961000	18620	18630	18670	18580	2630
622	20250224	101700	1653965740	18670	18640	18670	18600	842
623	20250224	101600	1638261930	18640	18590	18640	18570	1538
624	20250224	101500	1609627260	18570	18600	18600	18570	617
625	20250224	101400	1598152560	18610	18570	18610	18570	69
626	20250224	101300	1596870340	18610	18600	18620	18550	715
627	20250224	101200	1583595710	18600	18540	18600	18540	94
628	20250224	101100	1581847610	18530	18610	18610	18530	1377
629	20250224	101000	1556260170	18620	18590	18620	18590	726
630	20250224	100900	1542749980	18590	18620	18620	18580	157
631	20250224	100800	1539828740	18620	18610	18620	18560	1824
632	20250224	100700	1505884480	18530	18590	18620	18520	1170
633	20250224	100600	1484170910	18530	18510	18580	18510	1571
634	20250224	100500	1455051250	18520	18500	18520	18500	216
635	20250224	100400	1451051070	18500	18520	18520	18490	758
636	20250224	100300	1437028340	18530	18510	18530	18510	220
637	20250224	100200	1432953970	18510	18490	18510	18490	292
638	20250224	100100	1427551060	18490	18480	18490	18470	200
639	20250224	100000	1423855340	18480	18500	18500	18480	187
640	20250224	095900	1420399150	18490	18480	18500	18480	570
641	20250224	095800	1409857350	18480	18490	18490	18480	77
642	20250224	095700	1408433650	18480	18480	18490	18480	227
643	20250224	095600	1404237570	18490	18500	18500	18470	1453
644	20250224	095500	1377370800	18520	18510	18520	18480	263
645	20250224	095400	1372507210	18520	18540	18540	18510	334
646	20250224	095300	1366318730	18540	18540	18550	18500	1204
647	20250224	095200	1344008790	18540	18590	18590	18530	726
648	20250224	095100	1330540430	18580	18590	18590	18580	163
649	20250224	095000	1327511090	18590	18630	18640	18590	1572
650	20250224	094900	1298233990	18630	18570	18630	18570	1840
651	20250224	094800	1264001880	18570	18580	18580	18570	237
652	20250224	094700	1259598560	18570	18580	18580	18570	1066
653	20250224	094600	1239802210	18580	18610	18630	18570	1121
654	20250224	094500	1218944090	18610	18610	18610	18600	167
655	20250224	094400	1215836380	18600	18610	18610	18580	2081
656	20250224	094300	1177146330	18610	18580	18610	18580	254
657	20250224	094200	1172424810	18580	18560	18580	18540	693
658	20250224	094100	1159558040	18550	18580	18590	18550	2845
659	20250224	094000	1106727160	18590	18590	18600	18590	553
660	20250224	093900	1096446790	18580	18600	18600	18560	1714
661	20250224	093800	1064612980	18590	18590	18600	18580	753
662	20250224	093700	1050616440	18600	18600	18600	18590	216
663	20250224	093600	1046598920	18600	18650	18650	18600	731
664	20250224	093500	1032994220	18630	18620	18630	18620	205
665	20250224	093400	1029176370	18620	18630	18630	18600	1138
666	20250224	093300	1008001810	18630	18640	18650	18620	402
667	20250224	093200	1000511850	18630	18660	18670	18620	731
668	20250224	093100	986881560	18660	18650	18670	18650	278
669	20250224	093000	981693080	18650	18680	18680	18650	241
670	20250224	092900	977194150	18680	18650	18680	18640	573
671	20250224	092800	966503520	18640	18650	18660	18630	277
672	20250224	092700	961337650	18650	18690	18690	18650	482
673	20250224	092600	952337860	18690	18690	18700	18680	126
674	20250224	092500	949982280	18690	18690	18700	18670	524
675	20250224	092400	940189590	18700	18700	18700	18670	1700
676	20250224	092300	908439820	18700	18760	18760	18700	536
677	20250224	092200	898394450	18760	18780	18790	18760	549
678	20250224	092100	888086890	18770	18760	18790	18750	1928
679	20250224	092000	851908600	18760	18730	18760	18730	121
680	20250224	091900	849639120	18740	18730	18760	18730	1173
681	20250224	091800	827665520	18730	18730	18750	18710	2434
682	20250224	091700	782065070	18750	18720	18750	18720	702
683	20250224	091600	768903820	18710	18730	18730	18690	1474
684	20250224	091500	741323210	18720	18720	18760	18700	708
685	20250224	091400	728072120	18750	18810	18830	18750	4401
686	20250224	091300	645290370	18820	18750	18820	18750	2843
687	20250224	091200	591849270	18750	18820	18830	18750	5264
688	20250224	091100	492857960	18810	18650	18830	18650	6203
689	20250224	091000	376650290	18650	18600	18660	18540	3675
690	20250224	090900	308240530	18550	18530	18590	18480	2191
691	20250224	090800	267588590	18480	18450	18500	18430	2142
692	20250224	090700	228048100	18440	18450	18450	18400	343
693	20250224	090600	221728510	18420	18470	18480	18420	2801
694	20250224	090500	170074370	18470	18490	18490	18470	1793
695	20250224	090400	136944430	18490	18530	18540	18490	458
696	20250224	090300	128464170	18530	18510	18530	18470	2436
697	20250224	090200	83355130	18470	18490	18500	18470	910
698	20250224	090100	66524410	18500	18500	18500	18480	551
699	20250224	090000	56331110	18490	18400	18490	18380	3060