KissMeData/200710/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	204200	2241328340	18740	18740	18740	18740	2310
3	20250227	204100	2241328340	18740	18740	18740	18740	0
4	20250227	204000	2241328340	18740	18740	18740	18740	0
5	20250227	203900	2241328340	18740	18740	18740	18740	0
6	20250227	203800	2241328340	18740	18740	18740	18740	0
7	20250227	203700	2241328340	18740	18740	18740	18740	0
8	20250227	203600	2241328340	18740	18740	18740	18740	0
9	20250227	203500	2241328340	18740	18740	18740	18740	0
10	20250227	203400	2241328340	18740	18740	18740	18740	0
11	20250227	203300	2241328340	18740	18740	18740	18740	0
12	20250227	203200	2241328340	18740	18740	18740	18740	0
13	20250227	203100	2241328340	18740	18740	18740	18740	0
14	20250227	203000	2241328340	18740	18740	18740	18740	0
15	20250227	202900	2241328340	18740	18740	18740	18740	0
16	20250227	202800	2241328340	18740	18740	18740	18740	0
17	20250227	202700	2241328340	18740	18740	18740	18740	0
18	20250227	202600	2241328340	18740	18740	18740	18740	0
19	20250227	202500	2241328340	18740	18740	18740	18740	0
20	20250227	202400	2241328340	18740	18740	18740	18740	0
21	20250227	202300	2241328340	18740	18740	18740	18740	0
22	20250227	202200	2241328340	18740	18740	18740	18740	0
23	20250227	202100	2241328340	18740	18740	18740	18740	0
24	20250227	202000	2241328340	18740	18740	18740	18740	0
25	20250227	201900	2241328340	18740	18740	18740	18740	0
26	20250227	201800	2241328340	18740	18740	18740	18740	0
27	20250227	201700	2241328340	18740	18740	18740	18740	0
28	20250227	201600	2241328340	18740	18740	18740	18740	0
29	20250227	201500	2241328340	18740	18740	18740	18740	0
30	20250227	201400	2241328340	18740	18740	18740	18740	0
31	20250227	201300	2241328340	18740	18740	18740	18740	0
32	20250227	201200	2241328340	18740	18740	18740	18740	2310
33	20250227	201100	2241328340	18740	18740	18740	18740	0
34	20250227	201000	2241328340	18740	18740	18740	18740	0
35	20250227	200900	2241328340	18740	18740	18740	18740	0
36	20250227	200800	2241328340	18740	18740	18740	18740	0
37	20250227	200700	2241328340	18740	18740	18740	18740	0
38	20250227	200600	2241328340	18740	18740	18740	18740	0
39	20250227	200500	2241328340	18740	18740	18740	18740	0
40	20250227	200400	2241328340	18740	18740	18740	18740	0
41	20250227	200300	2241328340	18740	18740	18740	18740	0
42	20250227	200200	2241328340	18740	18740	18740	18740	0
43	20250227	200100	2241328340	18740	18740	18740	18740	0
44	20250227	200000	2241328340	18740	18740	18740	18740	0
45	20250227	195900	2241328340	18740	18740	18740	18740	0
46	20250227	195800	2241328340	18740	18740	18740	18740	0
47	20250227	195700	2241328340	18740	18740	18740	18740	0
48	20250227	195600	2241328340	18740	18740	18740	18740	0
49	20250227	195500	2241328340	18740	18740	18740	18740	0
50	20250227	195400	2241328340	18740	18740	18740	18740	0
51	20250227	195300	2241328340	18740	18740	18740	18740	0
52	20250227	195200	2241328340	18740	18740	18740	18740	0
53	20250227	195100	2241328340	18740	18740	18740	18740	0
54	20250227	195000	2241328340	18740	18740	18740	18740	0
55	20250227	194900	2241328340	18740	18740	18740	18740	0
56	20250227	194800	2241328340	18740	18740	18740	18740	0
57	20250227	194700	2241328340	18740	18740	18740	18740	0
58	20250227	194600	2241328340	18740	18740	18740	18740	0
59	20250227	194500	2241328340	18740	18740	18740	18740	0
60	20250227	194400	2241328340	18740	18740	18740	18740	0
61	20250227	194300	2241328340	18740	18740	18740	18740	0
62	20250227	194200	2241328340	18740	18740	18740	18740	2310
63	20250227	194100	2241328340	18740	18740	18740	18740	0
64	20250227	194000	2241328340	18740	18740	18740	18740	0
65	20250227	193900	2241328340	18740	18740	18740	18740	0
66	20250227	193800	2241328340	18740	18740	18740	18740	0
67	20250227	193700	2241328340	18740	18740	18740	18740	0
68	20250227	193600	2241328340	18740	18740	18740	18740	0
69	20250227	193500	2241328340	18740	18740	18740	18740	0
70	20250227	193400	2241328340	18740	18740	18740	18740	0
71	20250227	193300	2241328340	18740	18740	18740	18740	0
72	20250227	193200	2241328340	18740	18740	18740	18740	0
73	20250227	193100	2241328340	18740	18740	18740	18740	0
74	20250227	193000	2241328340	18740	18740	18740	18740	0
75	20250227	192900	2241328340	18740	18740	18740	18740	0
76	20250227	192800	2241328340	18740	18740	18740	18740	0
77	20250227	192700	2241328340	18740	18740	18740	18740	0
78	20250227	192600	2241328340	18740	18740	18740	18740	0
79	20250227	192500	2241328340	18740	18740	18740	18740	0
80	20250227	192400	2241328340	18740	18740	18740	18740	0
81	20250227	192300	2241328340	18740	18740	18740	18740	0
82	20250227	192200	2241328340	18740	18740	18740	18740	0
83	20250227	192100	2241328340	18740	18740	18740	18740	0
84	20250227	192000	2241328340	18740	18740	18740	18740	0
85	20250227	191900	2241328340	18740	18740	18740	18740	0
86	20250227	191800	2241328340	18740	18740	18740	18740	0
87	20250227	191700	2241328340	18740	18740	18740	18740	0
88	20250227	191600	2241328340	18740	18740	18740	18740	0
89	20250227	191500	2241328340	18740	18740	18740	18740	0
90	20250227	191400	2241328340	18740	18740	18740	18740	0
91	20250227	191300	2241328340	18740	18740	18740	18740	0
92	20250227	191200	2241328340	18740	18740	18740	18740	2310
93	20250227	191100	2241328340	18740	18740	18740	18740	0
94	20250227	191000	2241328340	18740	18740	18740	18740	0
95	20250227	190900	2241328340	18740	18740	18740	18740	0
96	20250227	190800	2241328340	18740	18740	18740	18740	0
97	20250227	190700	2241328340	18740	18740	18740	18740	0
98	20250227	190600	2241328340	18740	18740	18740	18740	0
99	20250227	190500	2241328340	18740	18740	18740	18740	0
100	20250227	190400	2241328340	18740	18740	18740	18740	0
101	20250227	190300	2241328340	18740	18740	18740	18740	0
102	20250227	190200	2241328340	18740	18740	18740	18740	0
103	20250227	190100	2241328340	18740	18740	18740	18740	0
104	20250227	190000	2241328340	18740	18740	18740	18740	0
105	20250227	185900	2241328340	18740	18740	18740	18740	0
106	20250227	185800	2241328340	18740	18740	18740	18740	0
107	20250227	185700	2241328340	18740	18740	18740	18740	0
108	20250227	185600	2241328340	18740	18740	18740	18740	0
109	20250227	185500	2241328340	18740	18740	18740	18740	0
110	20250227	185400	2241328340	18740	18740	18740	18740	0
111	20250227	185300	2241328340	18740	18740	18740	18740	0
112	20250227	185200	2241328340	18740	18740	18740	18740	0
113	20250227	185100	2241328340	18740	18740	18740	18740	0
114	20250227	185000	2241328340	18740	18740	18740	18740	0
115	20250227	184900	2241328340	18740	18740	18740	18740	0
116	20250227	184800	2241328340	18740	18740	18740	18740	0
117	20250227	184700	2241328340	18740	18740	18740	18740	0
118	20250227	184600	2241328340	18740	18740	18740	18740	0
119	20250227	184500	2241328340	18740	18740	18740	18740	0
120	20250227	184400	2241328340	18740	18740	18740	18740	0
121	20250227	184300	2241328340	18740	18740	18740	18740	0
122	20250227	184200	2241328340	18740	18740	18740	18740	2310
123	20250227	184100	2241328340	18740	18740	18740	18740	0
124	20250227	184000	2241328340	18740	18740	18740	18740	0
125	20250227	183900	2241328340	18740	18740	18740	18740	0
126	20250227	183800	2241328340	18740	18740	18740	18740	0
127	20250227	183700	2241328340	18740	18740	18740	18740	0
128	20250227	183600	2241328340	18740	18740	18740	18740	0
129	20250227	183500	2241328340	18740	18740	18740	18740	0
130	20250227	183400	2241328340	18740	18740	18740	18740	0
131	20250227	183300	2241328340	18740	18740	18740	18740	0
132	20250227	183200	2241328340	18740	18740	18740	18740	0
133	20250227	183100	2241328340	18740	18740	18740	18740	0
134	20250227	183000	2241328340	18740	18740	18740	18740	0
135	20250227	182900	2241328340	18740	18740	18740	18740	0
136	20250227	182800	2241328340	18740	18740	18740	18740	0
137	20250227	182700	2241328340	18740	18740	18740	18740	0
138	20250227	182600	2241328340	18740	18740	18740	18740	0
139	20250227	182500	2241328340	18740	18740	18740	18740	0
140	20250227	182400	2241328340	18740	18740	18740	18740	0
141	20250227	182300	2241328340	18740	18740	18740	18740	0
142	20250227	182200	2241328340	18740	18740	18740	18740	0
143	20250227	182100	2241328340	18740	18740	18740	18740	0
144	20250227	182000	2241328340	18740	18740	18740	18740	0
145	20250227	181900	2241328340	18740	18740	18740	18740	0
146	20250227	181800	2241328340	18740	18740	18740	18740	0
147	20250227	181700	2241328340	18740	18740	18740	18740	0
148	20250227	181600	2241328340	18740	18740	18740	18740	0
149	20250227	181500	2241328340	18740	18740	18740	18740	0
150	20250227	181400	2241328340	18740	18740	18740	18740	0
151	20250227	181300	2241328340	18740	18740	18740	18740	0
152	20250227	181200	2241328340	18740	18740	18740	18740	2310
153	20250227	181100	2241328340	18740	18740	18740	18740	0
154	20250227	181000	2241328340	18740	18740	18740	18740	0
155	20250227	180900	2241328340	18740	18740	18740	18740	0
156	20250227	180800	2241328340	18740	18740	18740	18740	0
157	20250227	180700	2241328340	18740	18740	18740	18740	0
158	20250227	180600	2241328340	18740	18740	18740	18740	0
159	20250227	180500	2241328340	18740	18740	18740	18740	0
160	20250227	180400	2241328340	18740	18740	18740	18740	0
161	20250227	180300	2241328340	18740	18740	18740	18740	0
162	20250227	180200	2241328340	18740	18740	18740	18740	0
163	20250227	180100	2241328340	18740	18740	18740	18740	0
164	20250227	180000	2241328340	18740	18740	18740	18740	0
165	20250227	175900	2241328340	18740	18740	18740	18740	0
166	20250227	175800	2241328340	18740	18740	18740	18740	0
167	20250227	175700	2241328340	18740	18740	18740	18740	0
168	20250227	175600	2241328340	18740	18740	18740	18740	0
169	20250227	175500	2241328340	18740	18740	18740	18740	0
170	20250227	175400	2241328340	18740	18740	18740	18740	0
171	20250227	175300	2241328340	18740	18740	18740	18740	0
172	20250227	175200	2241328340	18740	18740	18740	18740	0
173	20250227	175100	2241328340	18740	18740	18740	18740	0
174	20250227	175000	2241328340	18740	18740	18740	18740	0
175	20250227	174900	2241328340	18740	18740	18740	18740	0
176	20250227	174800	2241328340	18740	18740	18740	18740	0
177	20250227	174700	2241328340	18740	18740	18740	18740	0
178	20250227	174600	2241328340	18740	18740	18740	18740	0
179	20250227	174500	2241328340	18740	18740	18740	18740	0
180	20250227	174400	2241328340	18740	18740	18740	18740	0
181	20250227	174300	2241328340	18740	18740	18740	18740	0
182	20250227	174200	2241328340	18740	18740	18740	18740	2310
183	20250227	174100	2241328340	18740	18740	18740	18740	0
184	20250227	174000	2241328340	18740	18740	18740	18740	0
185	20250227	173900	2241328340	18740	18740	18740	18740	0
186	20250227	173800	2241328340	18740	18740	18740	18740	0
187	20250227	173700	2241328340	18740	18740	18740	18740	0
188	20250227	173600	2241328340	18740	18740	18740	18740	0
189	20250227	173500	2241328340	18740	18740	18740	18740	0
190	20250227	173400	2241328340	18740	18740	18740	18740	0
191	20250227	173300	2241328340	18740	18740	18740	18740	0
192	20250227	173200	2241328340	18740	18740	18740	18740	0
193	20250227	173100	2241328340	18740	18740	18740	18740	0
194	20250227	173000	2241328340	18740	18740	18740	18740	0
195	20250227	172900	2241328340	18740	18740	18740	18740	0
196	20250227	172800	2241328340	18740	18740	18740	18740	0
197	20250227	172700	2241328340	18740	18740	18740	18740	0
198	20250227	172600	2241328340	18740	18740	18740	18740	0
199	20250227	172500	2241328340	18740	18740	18740	18740	0
200	20250227	172400	2241328340	18740	18740	18740	18740	0
201	20250227	172300	2241328340	18740	18740	18740	18740	0
202	20250227	172200	2241328340	18740	18740	18740	18740	0
203	20250227	172100	2241328340	18740	18740	18740	18740	0
204	20250227	172000	2241328340	18740	18740	18740	18740	0
205	20250227	171900	2241328340	18740	18740	18740	18740	0
206	20250227	171800	2241328340	18740	18740	18740	18740	0
207	20250227	171700	2241328340	18740	18740	18740	18740	0
208	20250227	171600	2241328340	18740	18740	18740	18740	0
209	20250227	171500	2241328340	18740	18740	18740	18740	0
210	20250227	171400	2241328340	18740	18740	18740	18740	0
211	20250227	171300	2241328340	18740	18740	18740	18740	0
212	20250227	171200	2241328340	18740	18740	18740	18740	2310
213	20250227	171100	2241328340	18740	18740	18740	18740	0
214	20250227	171000	2241328340	18740	18740	18740	18740	0
215	20250227	170900	2241328340	18740	18740	18740	18740	0
216	20250227	170800	2241328340	18740	18740	18740	18740	0
217	20250227	170700	2241328340	18740	18740	18740	18740	0
218	20250227	170600	2241328340	18740	18740	18740	18740	0
219	20250227	170500	2241328340	18740	18740	18740	18740	0
220	20250227	170400	2241328340	18740	18740	18740	18740	0
221	20250227	170300	2241328340	18740	18740	18740	18740	0
222	20250227	170200	2241328340	18740	18740	18740	18740	0
223	20250227	170100	2241328340	18740	18740	18740	18740	0
224	20250227	170000	2241328340	18740	18740	18740	18740	0
225	20250227	165900	2241328340	18740	18740	18740	18740	0
226	20250227	165800	2241328340	18740	18740	18740	18740	0
227	20250227	165700	2241328340	18740	18740	18740	18740	0
228	20250227	165600	2241328340	18740	18740	18740	18740	0
229	20250227	165500	2241328340	18740	18740	18740	18740	0
230	20250227	165400	2241328340	18740	18740	18740	18740	0
231	20250227	165300	2241328340	18740	18740	18740	18740	0
232	20250227	165200	2241328340	18740	18740	18740	18740	0
233	20250227	165100	2241328340	18740	18740	18740	18740	0
234	20250227	165000	2241328340	18740	18740	18740	18740	0
235	20250227	164900	2241328340	18740	18740	18740	18740	0
236	20250227	164800	2241328340	18740	18740	18740	18740	0
237	20250227	164700	2241328340	18740	18740	18740	18740	0
238	20250227	164600	2241328340	18740	18740	18740	18740	0
239	20250227	164500	2241328340	18740	18740	18740	18740	0
240	20250227	164400	2241328340	18740	18740	18740	18740	0
241	20250227	164300	2241328340	18740	18740	18740	18740	0
242	20250227	164200	2241328340	18740	18740	18740	18740	2310
243	20250227	164100	2241328340	18740	18740	18740	18740	0
244	20250227	164000	2241328340	18740	18740	18740	18740	0
245	20250227	163900	2241328340	18740	18740	18740	18740	0
246	20250227	163800	2241328340	18740	18740	18740	18740	0
247	20250227	163700	2241328340	18740	18740	18740	18740	0
248	20250227	163600	2241328340	18740	18740	18740	18740	0
249	20250227	163500	2241328340	18740	18740	18740	18740	0
250	20250227	163400	2241328340	18740	18740	18740	18740	0
251	20250227	163300	2241328340	18740	18740	18740	18740	0
252	20250227	163200	2241328340	18740	18740	18740	18740	0
253	20250227	163100	2241328340	18740	18740	18740	18740	0
254	20250227	163000	2241328340	18740	18740	18740	18740	0
255	20250227	162900	2241328340	18740	18740	18740	18740	0
256	20250227	162800	2241328340	18740	18740	18740	18740	0
257	20250227	162700	2241328340	18740	18740	18740	18740	0
258	20250227	162600	2241328340	18740	18740	18740	18740	0
259	20250227	162500	2241328340	18740	18740	18740	18740	0
260	20250227	162400	2241328340	18740	18740	18740	18740	0
261	20250227	162300	2241328340	18740	18740	18740	18740	0
262	20250227	162200	2241328340	18740	18740	18740	18740	0
263	20250227	162100	2241328340	18740	18740	18740	18740	0
264	20250227	162000	2241328340	18740	18740	18740	18740	0
265	20250227	161900	2241328340	18740	18740	18740	18740	0
266	20250227	161800	2241328340	18740	18740	18740	18740	0
267	20250227	161700	2241328340	18740	18740	18740	18740	0
268	20250227	161600	2241328340	18740	18740	18740	18740	0
269	20250227	161500	2241328340	18740	18740	18740	18740	0
270	20250227	161400	2241328340	18740	18740	18740	18740	0
271	20250227	161300	2241328340	18740	18740	18740	18740	0
272	20250227	161200	2241328340	18740	18740	18740	18740	2310
273	20250227	161100	2241328340	18740	18740	18740	18740	0
274	20250227	161000	2241328340	18740	18740	18740	18740	0
275	20250227	160900	2241328340	18740	18740	18740	18740	0
276	20250227	160800	2241328340	18740	18740	18740	18740	0
277	20250227	160700	2241328340	18740	18740	18740	18740	0
278	20250227	160600	2241328340	18740	18740	18740	18740	0
279	20250227	160500	2241328340	18740	18740	18740	18740	0
280	20250227	160400	2241328340	18740	18740	18740	18740	0
281	20250227	160300	2241328340	18740	18740	18740	18740	0
282	20250227	160200	2241328340	18740	18740	18740	18740	0
283	20250227	160100	2241328340	18740	18740	18740	18740	0
284	20250227	160000	2241328340	18740	18740	18740	18740	0
285	20250227	155900	2241328340	18740	18740	18740	18740	0
286	20250227	155800	2241328340	18740	18740	18740	18740	0
287	20250227	155700	2241328340	18740	18740	18740	18740	0
288	20250227	155600	2241328340	18740	18740	18740	18740	0
289	20250227	155500	2241328340	18740	18740	18740	18740	0
290	20250227	155400	2241328340	18740	18740	18740	18740	0
291	20250227	155300	2241328340	18740	18740	18740	18740	0
292	20250227	155200	2241328340	18740	18740	18740	18740	0
293	20250227	155100	2241328340	18740	18740	18740	18740	0
294	20250227	155000	2241328340	18740	18740	18740	18740	0
295	20250227	154900	2241328340	18740	18740	18740	18740	0
296	20250227	154800	2241328340	18740	18740	18740	18740	0
297	20250227	154700	2241328340	18740	18740	18740	18740	0
298	20250227	154600	2241328340	18740	18740	18740	18740	0
299	20250227	154500	2241328340	18740	18740	18740	18740	0
300	20250227	154400	2241328340	18740	18740	18740	18740	0
301	20250227	154300	2241328340	18740	18740	18740	18740	0
302	20250227	154200	2241328340	18740	18740	18740	18740	2310
303	20250227	154100	2241328340	18740	18740	18740	18740	0
304	20250227	154000	2241328340	18740	18740	18740	18740	0
305	20250227	153900	2241328340	18740	18740	18740	18740	0
306	20250227	153800	2241328340	18740	18740	18740	18740	0
307	20250227	153700	2241328340	18740	18740	18740	18740	0
308	20250227	153600	2241328340	18740	18740	18740	18740	0
309	20250227	153500	2241328340	18740	18740	18740	18740	0
310	20250227	153400	2241328340	18740	18740	18740	18740	0
311	20250227	153300	2241328340	18740	18740	18740	18740	0
312	20250227	153200	2241328340	18740	18740	18740	18740	0
313	20250227	153100	2241328340	18740	18740	18740	18740	0
314	20250227	153000	2241328340	18740	18740	18740	18740	2310
315	20250227	152900	2198038940	18740	18740	18740	18740	0
316	20250227	152800	2198038940	18740	18740	18740	18740	0
317	20250227	152700	2198038940	18740	18740	18740	18740	0
318	20250227	152600	2198038940	18740	18740	18740	18740	0
319	20250227	152500	2198038940	18740	18740	18740	18740	0
320	20250227	152400	2198038940	18740	18740	18740	18740	0
321	20250227	152300	2198038940	18740	18740	18740	18740	0
322	20250227	152200	2198038940	18740	18740	18740	18740	0
323	20250227	152100	2198038940	18740	18740	18740	18740	0
324	20250227	152000	2198038940	18740	18740	18740	18740	0
325	20250227	151900	2198038940	18740	18710	18750	18710	815
326	20250227	151800	2182776990	18720	18710	18720	18710	530
327	20250227	151700	2172860670	18710	18700	18710	18700	198
328	20250227	151600	2169157590	18700	18700	18710	18700	1139
329	20250227	151500	2147857490	18690	18700	18700	18690	160
330	20250227	151400	2144866490	18700	18700	18700	18700	303
331	20250227	151300	2139200390	18700	18700	18700	18700	135
332	20250227	151200	2136675890	18700	18700	18700	18700	367
333	20250227	151100	2129812990	18700	18720	18720	18700	68
334	20250227	151000	2128541280	18700	18690	18700	18690	67
335	20250227	150900	2127288390	18690	18700	18700	18690	677
336	20250227	150800	2114629270	18700	18720	18720	18700	343
337	20250227	150700	2108211790	18720	18720	18720	18720	60
338	20250227	150600	2107088590	18730	18720	18730	18720	141
339	20250227	150500	2104449060	18720	18720	18720	18720	101
340	20250227	150400	2102558340	18730	18730	18730	18730	256
341	20250227	150300	2097763460	18720	18710	18720	18710	103
342	20250227	150200	2095835350	18710	18710	18710	18710	285
343	20250227	150100	2090503000	18720	18720	18720	18720	218
344	20250227	150000	2086422040	18730	18730	18730	18730	20
345	20250227	145900	2086047440	18720	18730	18730	18720	266
346	20250227	145800	2081067520	18730	18730	18730	18730	54
347	20250227	145700	2080056100	18730	18730	18730	18730	214
348	20250227	145600	2076047880	18740	18740	18740	18740	22
349	20250227	145500	2075635600	18730	18740	18740	18730	271
350	20250227	145400	2070559750	18730	18740	18740	18730	78
351	20250227	145300	2069098780	18740	18740	18740	18740	20
352	20250227	145200	2068723980	18740	18740	18740	18740	60
353	20250227	145100	2067599580	18750	18750	18750	18750	3
354	20250227	145000	2067543330	18750	18750	18760	18750	39
355	20250227	144900	2066812050	18760	18750	18780	18750	340
356	20250227	144800	2060428650	18750	18770	18770	18750	28
357	20250227	144700	2059903380	18770	18760	18770	18760	157
358	20250227	144600	2056956540	18770	18760	18770	18760	204
359	20250227	144500	2053127470	18760	18760	18760	18760	130
360	20250227	144400	2050688670	18760	18720	18760	18720	279
361	20250227	144300	2045457450	18750	18720	18750	18720	27
362	20250227	144200	2044951950	18720	18720	18720	18720	23
363	20250227	144100	2044521390	18720	18720	18720	18720	1
364	20250227	144000	2044502670	18690	18690	18690	18680	30
365	20250227	143900	2043942080	18680	18690	18690	18680	14
366	20250227	143800	2043680530	18690	18680	18690	18680	88
367	20250227	143700	2042036680	18680	18680	18680	18680	1
368	20250227	143600	2042018000	18680	18680	18680	18670	1052
369	20250227	143500	2022367240	18680	18680	18680	18680	1
370	20250227	143400	2022348560	18680	18680	18680	18670	152
371	20250227	143300	2019510700	18670	18680	18680	18670	483
372	20250227	143200	2010493070	18680	18680	18680	18670	8
373	20250227	143100	2010343640	18680	18680	18680	18670	245
374	20250227	143000	2005767140	18680	18680	18680	18680	10
375	20250227	142900	2005580340	18680	18680	18680	18680	55
376	20250227	142800	2004552940	18680	18690	18690	18680	15
377	20250227	142700	2004272690	18680	18700	18700	18680	123
378	20250227	142600	2001973880	18680	18680	18680	18680	86
379	20250227	142500	2000367400	18680	18700	18700	18680	134
380	20250227	142400	1997862440	18700	18750	18750	18700	1008
381	20250227	142300	1978999000	18750	18750	18750	18750	15
382	20250227	142200	1978717750	18750	18750	18750	18750	21
383	20250227	142100	1978324000	18750	18750	18750	18750	11
384	20250227	142000	1978117750	18760	18770	18770	18760	3
385	20250227	141900	1978061450	18750	18770	18770	18750	101
386	20250227	141800	1976167090	18780	18780	18780	18780	0
387	20250227	141700	1976167090	18780	18770	18780	18760	33
388	20250227	141600	1975547480	18760	18750	18760	18750	160
389	20250227	141500	1972547240	18750	18750	18750	18750	0
390	20250227	141400	1972547240	18750	18750	18750	18750	54
391	20250227	141300	1971534740	18750	18750	18750	18750	94
392	20250227	141200	1969772240	18760	18760	18760	18760	200
393	20250227	141100	1966020240	18760	18750	18760	18750	27
394	20250227	141000	1965513810	18750	18720	18750	18720	196
395	20250227	140900	1961841440	18720	18780	18780	18710	764
396	20250227	140800	1947512480	18790	18790	18790	18790	35
397	20250227	140700	1946854830	18800	18740	18800	18730	102
398	20250227	140600	1944938360	18720	18720	18720	18720	58
399	20250227	140500	1943852600	18720	18720	18720	18720	0
400	20250227	140400	1943852600	18720	18710	18720	18710	21
401	20250227	140300	1943459670	18710	18710	18710	18710	0
402	20250227	140200	1943459670	18710	18680	18710	18680	59
403	20250227	140100	1942357480	18680	18700	18700	18680	80
404	20250227	140000	1940862390	18690	18690	18700	18690	538
405	20250227	135900	1930801900	18690	18690	18690	18690	3
406	20250227	135800	1930745830	18700	18700	18700	18700	0
407	20250227	135700	1930745830	18700	18680	18700	18680	225
408	20250227	135600	1926538830	18660	18670	18680	18660	472
409	20250227	135500	1917722820	18650	18650	18650	18650	20
410	20250227	135400	1917349820	18680	18670	18680	18670	170
411	20250227	135300	1914175720	18680	18650	18680	18650	467
412	20250227	135200	1905465850	18650	18660	18660	18650	1734
413	20250227	135100	1873126700	18660	18680	18680	18660	179
414	20250227	135000	1869786520	18680	18700	18700	18680	347
415	20250227	134900	1863303940	18700	18660	18700	18660	52
416	20250227	134800	1862333540	18660	18690	18690	18660	307
417	20250227	134700	1856603320	18660	18680	18700	18660	227
418	20250227	134600	1852364910	18680	18680	18680	18660	560
419	20250227	134500	1841910390	18680	18700	18700	18680	336
420	20250227	134400	1835633790	18700	18670	18700	18670	53
421	20250227	134300	1834644220	18670	18680	18680	18670	504
422	20250227	134200	1825232450	18680	18680	18680	18680	20
423	20250227	134100	1824858850	18700	18700	18700	18700	99
424	20250227	134000	1823007550	18700	18690	18700	18670	745
425	20250227	133900	1809090100	18690	18690	18690	18690	53
426	20250227	133800	1808099530	18680	18680	18680	18680	260
427	20250227	133700	1803242730	18680	18680	18680	18680	1
428	20250227	133600	1803224050	18670	18680	18680	18670	186
429	20250227	133500	1799749780	18690	18690	18690	18690	2
430	20250227	133400	1799712400	18680	18680	18680	18680	359
431	20250227	133300	1793006280	18690	18700	18700	18680	140
432	20250227	133200	1790389860	18690	18700	18700	18690	51
433	20250227	133100	1789436660	18690	18690	18700	18690	110
434	20250227	133000	1787380620	18690	18680	18690	18680	217
435	20250227	132900	1783326460	18680	18680	18690	18680	226
436	20250227	132800	1779104750	18680	18680	18690	18680	424
437	20250227	132700	1771184310	18680	18700	18700	18680	364
438	20250227	132600	1764380680	18700	18700	18700	18700	228
439	20250227	132500	1760117080	18700	18700	18700	18700	301
440	20250227	132400	1754488380	18700	18730	18730	18700	1500
441	20250227	132300	1726430860	18730	18730	18730	18730	184
442	20250227	132200	1722984540	18740	18760	18760	18740	393
443	20250227	132100	1715618050	18760	18760	18760	18750	1087
444	20250227	132000	1695236700	18760	18760	18760	18760	0
445	20250227	131900	1695236700	18760	18760	18760	18760	1
446	20250227	131800	1695217940	18760	18760	18760	18760	20
447	20250227	131700	1694842740	18750	18770	18770	18750	750
448	20250227	131600	1680774310	18780	18780	18780	18770	337
449	20250227	131500	1674448450	18780	18780	18780	18780	250
450	20250227	131400	1669753450	18790	18790	18790	18790	30
451	20250227	131300	1669189750	18790	18800	18800	18790	557
452	20250227	131200	1658719950	18800	18800	18800	18800	13
453	20250227	131100	1658475550	18800	18800	18800	18790	222
454	20250227	131000	1654302150	18800	18800	18800	18800	1000
455	20250227	130900	1635502150	18770	18790	18790	18770	1022
456	20250227	130800	1616312190	18790	18790	18790	18780	34
457	20250227	130700	1615673520	18780	18800	18800	18780	322
458	20250227	130600	1609623100	18800	18800	18800	18800	33
459	20250227	130500	1609002700	18800	18800	18800	18800	3
460	20250227	130400	1608946300	18800	18790	18800	18790	119
461	20250227	130300	1606709810	18790	18790	18790	18790	0
462	20250227	130200	1606709810	18790	18800	18800	18790	24
463	20250227	130100	1606258830	18800	18810	18810	18800	446
464	20250227	130000	1597873530	18810	18810	18810	18810	44
465	20250227	125900	1597045890	18810	18810	18810	18800	31
466	20250227	125800	1596462930	18810	18800	18810	18800	21
467	20250227	125700	1596068120	18800	18800	18800	18800	968
468	20250227	125600	1577869720	18800	18820	18830	18800	905
469	20250227	125500	1560840420	18840	18840	18840	18830	130
470	20250227	125400	1558391720	18840	18830	18840	18830	62
471	20250227	125300	1557224140	18830	18830	18830	18830	200
472	20250227	125200	1553458140	18830	18830	18830	18830	94
473	20250227	125100	1551688120	18840	18850	18850	18840	4
474	20250227	125000	1551612740	18830	18830	18830	18830	117
475	20250227	124900	1549409630	18830	18840	18840	18830	602
476	20250227	124800	1538070610	18850	18850	18850	18840	4
477	20250227	124700	1537995230	18850	18850	18850	18850	23
478	20250227	124600	1537561680	18840	18840	18840	18840	0
479	20250227	124500	1537561680	18840	18840	18840	18840	0
480	20250227	124400	1537561680	18840	18840	18840	18840	0
481	20250227	124300	1537561680	18840	18850	18850	18840	2
482	20250227	124200	1537523990	18840	18840	18840	18840	0
483	20250227	124100	1537523990	18840	18840	18840	18840	0
484	20250227	124000	1537523990	18840	18840	18850	18840	133
485	20250227	123900	1535017270	18840	18840	18840	18840	2
486	20250227	123800	1534979590	18840	18840	18840	18840	1
487	20250227	123700	1534960750	18840	18830	18840	18830	94
488	20250227	123600	1533190320	18830	18830	18830	18830	12
489	20250227	123500	1532964360	18830	18840	18840	18830	36
490	20250227	123400	1532286470	18840	18830	18840	18830	5
491	20250227	123300	1532192300	18830	18830	18830	18830	72
492	20250227	123200	1530836540	18830	18830	18830	18830	59
493	20250227	123100	1529725570	18830	18830	18830	18830	43
494	20250227	123000	1528915880	18830	18830	18830	18830	91
495	20250227	122900	1527202350	18830	18830	18830	18830	12
496	20250227	122800	1526976390	18830	18820	18830	18820	139
497	20250227	122700	1524360400	18820	18820	18820	18820	237
498	20250227	122600	1519900060	18820	18820	18820	18820	0
499	20250227	122500	1519900060	18820	18820	18820	18820	10
500	20250227	122400	1519711860	18820	18810	18820	18810	262
501	20250227	122300	1514782520	18810	18810	18810	18810	112
502	20250227	122200	1512675800	18820	18820	18820	18820	11
503	20250227	122100	1512468780	18820	18810	18820	18810	53
504	20250227	122000	1511471840	18810	18810	18810	18810	155
505	20250227	121900	1508556290	18810	18820	18820	18810	251
506	20250227	121800	1503834970	18820	18820	18820	18820	251
507	20250227	121700	1499111150	18820	18820	18820	18810	46
508	20250227	121600	1498245680	18820	18820	18820	18820	42
509	20250227	121500	1497455240	18820	18820	18820	18820	56
510	20250227	121400	1496401320	18820	18830	18830	18820	102
511	20250227	121300	1494481660	18830	18830	18830	18830	0
512	20250227	121200	1494481660	18830	18820	18830	18820	143
513	20250227	121100	1491790340	18820	18820	18820	18820	37
514	20250227	121000	1491094000	18820	18840	18840	18820	73
515	20250227	120900	1489720120	18820	18820	18820	18820	0
516	20250227	120800	1489720120	18820	18820	18820	18820	0
517	20250227	120700	1489720120	18820	18820	18820	18810	84
518	20250227	120600	1488139610	18840	18840	18840	18840	4
519	20250227	120500	1488064250	18840	18840	18840	18840	62
520	20250227	120400	1486896170	18840	18850	18850	18810	1010
521	20250227	120300	1467897860	18820	18860	18860	18820	222
522	20250227	120200	1463719340	18860	18860	18860	18860	0
523	20250227	120100	1463719340	18860	18860	18860	18860	4
524	20250227	120000	1463643900	18860	18810	18860	18810	31
525	20250227	115900	1463060740	18810	18810	18810	18810	91
526	20250227	115800	1461349030	18800	18810	18810	18800	13
527	20250227	115700	1461104540	18870	18870	18870	18870	1
528	20250227	115600	1461085670	18880	18880	18880	18880	2
529	20250227	115500	1461047910	18870	18870	18870	18870	0
530	20250227	115400	1461047910	18870	18800	18870	18800	85
531	20250227	115300	1459449840	18850	18790	18870	18790	9
532	20250227	115200	1459280530	18780	18800	18800	18780	884
533	20250227	115100	1442675280	18790	18830	18830	18790	2923
534	20250227	115000	1387703020	18880	18850	18880	18840	15
535	20250227	114900	1387420360	18880	18880	18880	18880	0
536	20250227	114800	1387420360	18880	18880	18880	18880	0
537	20250227	114700	1387420360	18880	18840	18880	18830	57
538	20250227	114600	1386346480	18840	18840	18840	18830	169
539	20250227	114500	1383163530	18830	18830	18830	18830	319
540	20250227	114400	1377156760	18840	18840	18840	18840	1
541	20250227	114300	1377137920	18820	18820	18820	18820	20
542	20250227	114200	1376761520	18880	18890	18890	18880	11
543	20250227	114100	1376553830	18820	18890	18890	18820	5
544	20250227	114000	1376459590	18810	18880	18880	18810	276
545	20250227	113900	1371261700	18890	18890	18890	18890	6
546	20250227	113800	1371148360	18890	18890	18890	18890	5
547	20250227	113700	1371053910	18890	18890	18890	18850	72
548	20250227	113600	1369695680	18860	18860	18860	18860	0
549	20250227	113500	1369695680	18860	18860	18860	18860	3
550	20250227	113400	1369639100	18860	18860	18860	18860	1
551	20250227	113300	1369620240	18830	18840	18840	18830	35
552	20250227	113200	1368960890	18840	18890	18890	18840	12
553	20250227	113100	1368734750	18850	18880	18880	18850	28
554	20250227	113000	1368206760	18890	18890	18890	18890	2
555	20250227	112900	1368168980	18900	18900	18900	18900	37
556	20250227	112800	1367469680	18900	18880	18900	18830	822
557	20250227	112700	1351964590	18880	18880	18880	18880	31
558	20250227	112600	1351379310	18880	18850	18880	18800	341
559	20250227	112500	1344951200	18850	18810	18850	18800	751
560	20250227	112400	1330823020	18810	18820	18820	18810	524
561	20250227	112300	1320966470	18820	18830	18830	18820	382
562	20250227	112200	1313777200	18820	18830	18830	18820	12
563	20250227	112100	1313551350	18820	18820	18820	18820	226
564	20250227	112000	1309298030	18820	18800	18820	18800	65
565	20250227	111900	1308075030	18820	18810	18850	18790	506
566	20250227	111800	1298561080	18810	18830	18850	18800	706
567	20250227	111700	1285285040	18850	18850	18850	18850	11
568	20250227	111600	1285077690	18850	18800	18850	18800	31
569	20250227	111500	1284494840	18800	18850	18850	18800	4752
570	20250227	111400	1195127740	18850	18860	18880	18850	1106
571	20250227	111300	1174271710	18860	18880	18880	18860	661
572	20250227	111200	1161804590	18880	18880	18900	18870	515
573	20250227	111100	1152084030	18880	18900	18900	18880	390
574	20250227	111000	1144719400	18900	18900	18900	18900	3
575	20250227	110900	1144662700	18880	18880	18880	18880	10
576	20250227	110800	1144473900	18890	18890	18890	18890	26
577	20250227	110700	1143982760	18890	18880	18890	18880	142
578	20250227	110600	1141300480	18880	18890	18890	18880	306
579	20250227	110500	1135523140	18890	18890	18890	18880	302
580	20250227	110400	1129818780	18890	18890	18890	18890	15
581	20250227	110300	1129535430	18890	18880	18890	18880	18
582	20250227	110200	1129195420	18890	18900	18900	18890	796
583	20250227	110100	1114151130	18900	18900	18900	18890	411
584	20250227	110000	1106384670	18900	18890	18900	18890	163
585	20250227	105900	1103304470	18890	18900	18900	18890	714
586	20250227	105800	1089811040	18900	18910	18910	18900	126
587	20250227	105700	1087429540	18910	18920	18920	18910	473
588	20250227	105600	1078484390	18920	18940	18940	18920	233
589	20250227	105500	1074075410	18930	18930	18930	18930	10
590	20250227	105400	1073886110	18930	18930	19010	18930	62
591	20250227	105300	1072710920	18920	18920	18920	18920	100
592	20250227	105200	1070818920	18920	18930	18930	18920	349
593	20250227	105100	1064214650	18930	18950	18950	18930	202
594	20250227	105000	1060390770	18950	18990	18990	18950	9
595	20250227	104900	1060220020	18950	19000	19020	18950	164
596	20250227	104800	1057109110	19000	19010	19010	18930	211
597	20250227	104700	1053109950	19040	19020	19040	19000	1361
598	20250227	104600	1027210380	19000	19000	19000	19000	0
599	20250227	104500	1027210380	19000	18980	19000	18980	509
600	20250227	104400	1017539500	18980	18930	18980	18930	117
601	20250227	104300	1015321250	18930	18900	18930	18890	565
602	20250227	104200	1004639650	18890	18900	18900	18890	742
603	20250227	104100	990617950	18900	18920	18920	18900	2044
604	20250227	104000	951974090	18920	18940	18940	18920	435
605	20250227	103900	943741990	18940	18940	18940	18930	91
606	20250227	103800	942018510	18930	18950	18950	18930	788
607	20250227	103700	927097330	18960	18970	18970	18940	890
608	20250227	103600	910227600	18970	18950	18970	18950	203
609	20250227	103500	906378840	18950	18950	18960	18950	125
610	20250227	103400	904009940	18950	18980	18980	18950	1352
611	20250227	103300	878379020	18980	19030	19030	18980	3946
612	20250227	103200	803385550	19030	19030	19030	19020	1045
613	20250227	103100	783505200	19030	19040	19040	19030	811
614	20250227	103000	768066820	19040	19060	19090	19040	619
615	20250227	102900	756273540	19060	19060	19060	19060	0
616	20250227	102800	756273540	19060	19090	19090	19060	1588
617	20250227	102700	725986590	19090	19080	19100	19080	94
618	20250227	102600	724192830	19090	19100	19100	19080	395
619	20250227	102500	716651510	19100	19090	19100	19090	14
620	20250227	102400	716384150	19100	19130	19130	19100	104
621	20250227	102300	714397700	19130	19110	19130	19110	6
622	20250227	102200	714282960	19110	19130	19130	19110	6
623	20250227	102100	714168240	19130	19080	19130	19070	79
624	20250227	102000	712660970	19060	19060	19060	19060	0
625	20250227	101900	712660970	19060	19070	19070	19060	145
626	20250227	101800	709897150	19060	19060	19060	19060	725
627	20250227	101700	696078650	19130	19100	19130	19050	37
628	20250227	101600	695373370	19060	19060	19060	19060	344
629	20250227	101500	688816730	19060	19140	19140	19060	403
630	20250227	101400	681131760	19080	19090	19090	19080	221
631	20250227	101300	676914980	19070	19070	19070	19070	172
632	20250227	101200	673634940	19070	19070	19140	19060	261
633	20250227	101100	668658190	19060	19140	19140	19060	101
634	20250227	101000	666733050	19140	19050	19140	19050	31
635	20250227	100900	666142230	19050	19050	19050	19050	300
636	20250227	100800	660427230	19060	19080	19080	19060	287
637	20250227	100700	654956310	19150	19150	19150	19150	7
638	20250227	100600	654822260	19070	19060	19070	19060	200
639	20250227	100500	651008310	19070	19060	19070	19050	221
640	20250227	100400	646798140	19050	19060	19070	19050	848
641	20250227	100300	630639050	19060	19100	19100	19060	1068
642	20250227	100200	610265180	19100	19140	19140	19090	1837
643	20250227	100100	575157440	19140	19170	19170	19130	1871
644	20250227	100000	539320490	19170	19180	19180	19170	1069
645	20250227	095900	518824820	19180	19200	19200	19180	1446
646	20250227	095800	491076120	19200	19200	19200	19200	24
647	20250227	095700	490615320	19250	19180	19250	19180	79
648	20250227	095600	489099930	19190	19200	19270	19190	564
649	20250227	095500	478266450	19200	19270	19270	19200	10
650	20250227	095400	478074170	19270	19270	19270	19270	0
651	20250227	095300	478074170	19270	19220	19270	19180	1117
652	20250227	095200	456608110	19240	19230	19240	19220	680
653	20250227	095100	443525160	19240	19250	19250	19240	53
654	20250227	095000	442504920	19270	19260	19270	19250	3
655	20250227	094900	442447140	19260	19260	19260	19260	300
656	20250227	094800	436669140	19260	19220	19260	19170	1103
657	20250227	094700	415481980	19220	19220	19220	19220	0
658	20250227	094600	415481980	19220	19240	19240	19220	7
659	20250227	094500	415347320	19240	19260	19260	19240	14
660	20250227	094400	415077780	19260	19180	19270	19180	551
661	20250227	094300	404505590	19180	19180	19180	19160	352
662	20250227	094200	397757730	19180	19200	19200	19180	111
663	20250227	094100	395628030	19200	19200	19200	19170	161
664	20250227	094000	392537240	19230	19240	19260	19210	921
665	20250227	093900	374835080	19250	19290	19290	19250	464
666	20250227	093800	365895710	19400	19400	19400	19400	2
667	20250227	093700	365856910	19300	19400	19400	19300	969
668	20250227	093600	347142000	19400	19400	19400	19400	3
669	20250227	093500	347083800	19400	19390	19400	19340	511
670	20250227	093400	337190950	19400	19390	19400	19390	28
671	20250227	093300	336647930	19380	19380	19380	19380	148
672	20250227	093200	333779690	19330	19330	19330	19330	60
673	20250227	093100	332619890	19330	19330	19330	19330	63
674	20250227	093000	331402100	19380	19380	19380	19380	22
675	20250227	092900	330975740	19320	19340	19340	19320	305
676	20250227	092800	325080230	19340	19330	19340	19330	10
677	20250227	092700	324886880	19330	19330	19330	19330	383
678	20250227	092600	317483490	19320	19330	19340	19320	617
679	20250227	092500	305556760	19330	19340	19340	19330	822
680	20250227	092400	289666550	19340	19360	19360	19340	362
681	20250227	092300	282663640	19370	19400	19400	19370	666
682	20250227	092200	269757180	19400	19390	19460	19380	345
683	20250227	092100	263070120	19390	19390	19390	19390	510
684	20250227	092000	253181220	19390	19390	19390	19380	331
685	20250227	091900	246766260	19390	19390	19390	19370	187
686	20250227	091800	243142740	19390	19400	19400	19390	212
687	20250227	091700	239030850	19400	19410	19430	19400	431
688	20250227	091600	230667530	19400	19420	19430	19400	65
689	20250227	091500	229406260	19430	19430	19430	19430	159
690	20250227	091400	226316890	19430	19530	19530	19370	1533
691	20250227	091300	196456680	19510	19510	19510	19510	0
692	20250227	091200	196456680	19510	19510	19510	19510	261
693	20250227	091100	191364570	19510	19550	19550	19510	218
694	20250227	091000	187108100	19550	19600	19600	19550	1615
695	20250227	090900	155481640	19600	19620	19620	19600	1409
696	20250227	090800	127849190	19610	19640	19640	19610	1084
697	20250227	090700	106573780	19640	19640	19640	19640	348
698	20250227	090600	99739060	19640	19700	19700	19630	410
699	20250227	090500	91687770	19630	19700	19700	19630	261
700	20250227	090400	86559400	19740	19740	19740	19740	179
701	20250227	090300	83025940	19710	19610	19710	19610	107
702	20250227	090200	80917670	19680	19670	19760	19600	2634
703	20250227	090100	29146400	19660	19820	19820	19650	82
704	20250227	090000	27526070	19820	19600	19860	19600	1380