KissMeData/006360/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	184800	5986006660	18650	18650	18650	18650	14683
3	20250225	184700	5986006660	18650	18650	18650	18650	0
4	20250225	184600	5986006660	18650	18650	18650	18650	0
5	20250225	184500	5986006660	18650	18650	18650	18650	0
6	20250225	184400	5986006660	18650	18650	18650	18650	0
7	20250225	184300	5986006660	18650	18650	18650	18650	0
8	20250225	184200	5986006660	18650	18650	18650	18650	0
9	20250225	184100	5986006660	18650	18650	18650	18650	0
10	20250225	184000	5986006660	18650	18650	18650	18650	0
11	20250225	183900	5986006660	18650	18650	18650	18650	0
12	20250225	183800	5986006660	18650	18650	18650	18650	0
13	20250225	183700	5986006660	18650	18650	18650	18650	0
14	20250225	183600	5986006660	18650	18650	18650	18650	0
15	20250225	183500	5986006660	18650	18650	18650	18650	0
16	20250225	183400	5986006660	18650	18650	18650	18650	0
17	20250225	183300	5986006660	18650	18650	18650	18650	0
18	20250225	183200	5986006660	18650	18650	18650	18650	0
19	20250225	183100	5986006660	18650	18650	18650	18650	0
20	20250225	183000	5986006660	18650	18650	18650	18650	0
21	20250225	182900	5986006660	18650	18650	18650	18650	0
22	20250225	182800	5986006660	18650	18650	18650	18650	0
23	20250225	182700	5986006660	18650	18650	18650	18650	0
24	20250225	182600	5986006660	18650	18650	18650	18650	0
25	20250225	182500	5986006660	18650	18650	18650	18650	0
26	20250225	182400	5986006660	18650	18650	18650	18650	0
27	20250225	182300	5986006660	18650	18650	18650	18650	0
28	20250225	182200	5986006660	18650	18650	18650	18650	0
29	20250225	182100	5986006660	18650	18650	18650	18650	0
30	20250225	182000	5986006660	18650	18650	18650	18650	0
31	20250225	181900	5986006660	18650	18650	18650	18650	0
32	20250225	181800	5986006660	18650	18650	18650	18650	14683
33	20250225	181700	5986006660	18650	18650	18650	18650	0
34	20250225	181600	5986006660	18650	18650	18650	18650	0
35	20250225	181500	5986006660	18650	18650	18650	18650	0
36	20250225	181400	5986006660	18650	18650	18650	18650	0
37	20250225	181300	5986006660	18650	18650	18650	18650	0
38	20250225	181200	5986006660	18650	18650	18650	18650	0
39	20250225	181100	5986006660	18650	18650	18650	18650	0
40	20250225	181000	5986006660	18650	18650	18650	18650	0
41	20250225	180900	5986006660	18650	18650	18650	18650	0
42	20250225	180800	5986006660	18650	18650	18650	18650	0
43	20250225	180700	5986006660	18650	18650	18650	18650	0
44	20250225	180600	5986006660	18650	18650	18650	18650	0
45	20250225	180500	5986006660	18650	18650	18650	18650	0
46	20250225	180400	5986006660	18650	18650	18650	18650	0
47	20250225	180300	5986006660	18650	18650	18650	18650	0
48	20250225	180200	5986006660	18650	18650	18650	18650	0
49	20250225	180100	5986006660	18650	18650	18650	18650	0
50	20250225	180000	5986006660	18650	18650	18650	18650	0
51	20250225	175900	5986006660	18650	18650	18650	18650	0
52	20250225	175800	5986006660	18650	18650	18650	18650	0
53	20250225	175700	5986006660	18650	18650	18650	18650	0
54	20250225	175600	5986006660	18650	18650	18650	18650	0
55	20250225	175500	5986006660	18650	18650	18650	18650	0
56	20250225	175400	5986006660	18650	18650	18650	18650	0
57	20250225	175300	5986006660	18650	18650	18650	18650	0
58	20250225	175200	5986006660	18650	18650	18650	18650	0
59	20250225	175100	5986006660	18650	18650	18650	18650	0
60	20250225	175000	5986006660	18650	18650	18650	18650	0
61	20250225	174900	5986006660	18650	18650	18650	18650	0
62	20250225	174800	5986006660	18650	18650	18650	18650	14683
63	20250225	174700	5986006660	18650	18650	18650	18650	0
64	20250225	174600	5986006660	18650	18650	18650	18650	0
65	20250225	174500	5986006660	18650	18650	18650	18650	0
66	20250225	174400	5986006660	18650	18650	18650	18650	0
67	20250225	174300	5986006660	18650	18650	18650	18650	0
68	20250225	174200	5986006660	18650	18650	18650	18650	0
69	20250225	174100	5986006660	18650	18650	18650	18650	0
70	20250225	174000	5986006660	18650	18650	18650	18650	0
71	20250225	173900	5986006660	18650	18650	18650	18650	0
72	20250225	173800	5986006660	18650	18650	18650	18650	0
73	20250225	173700	5986006660	18650	18650	18650	18650	0
74	20250225	173600	5986006660	18650	18650	18650	18650	0
75	20250225	173500	5986006660	18650	18650	18650	18650	0
76	20250225	173400	5986006660	18650	18650	18650	18650	0
77	20250225	173300	5986006660	18650	18650	18650	18650	0
78	20250225	173200	5986006660	18650	18650	18650	18650	0
79	20250225	173100	5986006660	18650	18650	18650	18650	0
80	20250225	173000	5986006660	18650	18650	18650	18650	0
81	20250225	172900	5986006660	18650	18650	18650	18650	0
82	20250225	172800	5986006660	18650	18650	18650	18650	0
83	20250225	172700	5986006660	18650	18650	18650	18650	0
84	20250225	172600	5986006660	18650	18650	18650	18650	0
85	20250225	172500	5986006660	18650	18650	18650	18650	0
86	20250225	172400	5986006660	18650	18650	18650	18650	0
87	20250225	172300	5986006660	18650	18650	18650	18650	0
88	20250225	172200	5986006660	18650	18650	18650	18650	0
89	20250225	172100	5986006660	18650	18650	18650	18650	0
90	20250225	172000	5986006660	18650	18650	18650	18650	0
91	20250225	171900	5986006660	18650	18650	18650	18650	0
92	20250225	171800	5986006660	18650	18650	18650	18650	14683
93	20250225	171700	5986006660	18650	18650	18650	18650	0
94	20250225	171600	5986006660	18650	18650	18650	18650	0
95	20250225	171500	5986006660	18650	18650	18650	18650	0
96	20250225	171400	5986006660	18650	18650	18650	18650	0
97	20250225	171300	5986006660	18650	18650	18650	18650	0
98	20250225	171200	5986006660	18650	18650	18650	18650	0
99	20250225	171100	5986006660	18650	18650	18650	18650	0
100	20250225	171000	5986006660	18650	18650	18650	18650	0
101	20250225	170900	5986006660	18650	18650	18650	18650	0
102	20250225	170800	5986006660	18650	18650	18650	18650	0
103	20250225	170700	5986006660	18650	18650	18650	18650	0
104	20250225	170600	5986006660	18650	18650	18650	18650	0
105	20250225	170500	5986006660	18650	18650	18650	18650	0
106	20250225	170400	5986006660	18650	18650	18650	18650	0
107	20250225	170300	5986006660	18650	18650	18650	18650	0
108	20250225	170200	5986006660	18650	18650	18650	18650	0
109	20250225	170100	5986006660	18650	18650	18650	18650	0
110	20250225	170000	5986006660	18650	18650	18650	18650	0
111	20250225	165900	5986006660	18650	18650	18650	18650	0
112	20250225	165800	5986006660	18650	18650	18650	18650	0
113	20250225	165700	5986006660	18650	18650	18650	18650	0
114	20250225	165600	5986006660	18650	18650	18650	18650	0
115	20250225	165500	5986006660	18650	18650	18650	18650	0
116	20250225	165400	5986006660	18650	18650	18650	18650	0
117	20250225	165300	5986006660	18650	18650	18650	18650	0
118	20250225	165200	5986006660	18650	18650	18650	18650	0
119	20250225	165100	5986006660	18650	18650	18650	18650	0
120	20250225	165000	5986006660	18650	18650	18650	18650	0
121	20250225	164900	5986006660	18650	18650	18650	18650	0
122	20250225	164800	5986006660	18650	18650	18650	18650	14683
123	20250225	164700	5986006660	18650	18650	18650	18650	0
124	20250225	164600	5986006660	18650	18650	18650	18650	0
125	20250225	164500	5986006660	18650	18650	18650	18650	0
126	20250225	164400	5986006660	18650	18650	18650	18650	0
127	20250225	164300	5986006660	18650	18650	18650	18650	0
128	20250225	164200	5986006660	18650	18650	18650	18650	0
129	20250225	164100	5986006660	18650	18650	18650	18650	0
130	20250225	164000	5986006660	18650	18650	18650	18650	0
131	20250225	163900	5986006660	18650	18650	18650	18650	0
132	20250225	163800	5986006660	18650	18650	18650	18650	0
133	20250225	163700	5986006660	18650	18650	18650	18650	0
134	20250225	163600	5986006660	18650	18650	18650	18650	0
135	20250225	163500	5986006660	18650	18650	18650	18650	0
136	20250225	163400	5986006660	18650	18650	18650	18650	0
137	20250225	163300	5986006660	18650	18650	18650	18650	0
138	20250225	163200	5986006660	18650	18650	18650	18650	0
139	20250225	163100	5986006660	18650	18650	18650	18650	0
140	20250225	163000	5986006660	18650	18650	18650	18650	0
141	20250225	162900	5986006660	18650	18650	18650	18650	0
142	20250225	162800	5986006660	18650	18650	18650	18650	0
143	20250225	162700	5986006660	18650	18650	18650	18650	0
144	20250225	162600	5986006660	18650	18650	18650	18650	0
145	20250225	162500	5986006660	18650	18650	18650	18650	0
146	20250225	162400	5986006660	18650	18650	18650	18650	0
147	20250225	162300	5986006660	18650	18650	18650	18650	0
148	20250225	162200	5986006660	18650	18650	18650	18650	0
149	20250225	162100	5986006660	18650	18650	18650	18650	0
150	20250225	162000	5986006660	18650	18650	18650	18650	0
151	20250225	161900	5986006660	18650	18650	18650	18650	0
152	20250225	161800	5986006660	18650	18650	18650	18650	14683
153	20250225	161700	5986006660	18650	18650	18650	18650	0
154	20250225	161600	5986006660	18650	18650	18650	18650	0
155	20250225	161500	5986006660	18650	18650	18650	18650	0
156	20250225	161400	5986006660	18650	18650	18650	18650	0
157	20250225	161300	5986006660	18650	18650	18650	18650	0
158	20250225	161200	5986006660	18650	18650	18650	18650	0
159	20250225	161100	5986006660	18650	18650	18650	18650	0
160	20250225	161000	5986006660	18650	18650	18650	18650	0
161	20250225	160900	5986006660	18650	18650	18650	18650	0
162	20250225	160800	5986006660	18650	18650	18650	18650	0
163	20250225	160700	5986006660	18650	18650	18650	18650	0
164	20250225	160600	5986006660	18650	18650	18650	18650	0
165	20250225	160500	5986006660	18650	18650	18650	18650	0
166	20250225	160400	5986006660	18650	18650	18650	18650	0
167	20250225	160300	5986006660	18650	18650	18650	18650	0
168	20250225	160200	5986006660	18650	18650	18650	18650	0
169	20250225	160100	5986006660	18650	18650	18650	18650	0
170	20250225	160000	5986006660	18650	18650	18650	18650	0
171	20250225	155900	5986006660	18650	18650	18650	18650	0
172	20250225	155800	5986006660	18650	18650	18650	18650	0
173	20250225	155700	5986006660	18650	18650	18650	18650	0
174	20250225	155600	5986006660	18650	18650	18650	18650	0
175	20250225	155500	5986006660	18650	18650	18650	18650	0
176	20250225	155400	5986006660	18650	18650	18650	18650	0
177	20250225	155300	5986006660	18650	18650	18650	18650	0
178	20250225	155200	5986006660	18650	18650	18650	18650	0
179	20250225	155100	5986006660	18650	18650	18650	18650	0
180	20250225	155000	5986006660	18650	18650	18650	18650	0
181	20250225	154900	5986006660	18650	18650	18650	18650	0
182	20250225	154800	5986006660	18650	18650	18650	18650	14683
183	20250225	154700	5986006660	18650	18650	18650	18650	0
184	20250225	154600	5986006660	18650	18650	18650	18650	0
185	20250225	154500	5986006660	18650	18650	18650	18650	0
186	20250225	154400	5986006660	18650	18650	18650	18650	0
187	20250225	154300	5986006660	18650	18650	18650	18650	0
188	20250225	154200	5986006660	18650	18650	18650	18650	0
189	20250225	154100	5986006660	18650	18650	18650	18650	0
190	20250225	154000	5986006660	18650	18650	18650	18650	0
191	20250225	153900	5986006660	18650	18650	18650	18650	0
192	20250225	153800	5986006660	18650	18650	18650	18650	0
193	20250225	153700	5986006660	18650	18650	18650	18650	0
194	20250225	153600	5986006660	18650	18650	18650	18650	0
195	20250225	153500	5986006660	18650	18650	18650	18650	0
196	20250225	153400	5986006660	18650	18650	18650	18650	0
197	20250225	153300	5986006660	18650	18650	18650	18650	0
198	20250225	153200	5986006660	18650	18650	18650	18650	0
199	20250225	153100	5986006660	18650	18650	18650	18650	0
200	20250225	153000	5986006660	18650	18650	18650	18650	14683
201	20250225	152900	5712168710	18660	18660	18660	18660	0
202	20250225	152800	5712168710	18660	18660	18660	18660	0
203	20250225	152700	5712168710	18660	18660	18660	18660	0
204	20250225	152600	5712168710	18660	18660	18660	18660	0
205	20250225	152500	5712168710	18660	18660	18660	18660	0
206	20250225	152400	5712168710	18660	18660	18660	18660	0
207	20250225	152300	5712168710	18660	18660	18660	18660	0
208	20250225	152200	5712168710	18660	18660	18660	18660	0
209	20250225	152100	5712168710	18660	18660	18660	18660	0
210	20250225	152000	5712168710	18660	18660	18660	18660	0
211	20250225	151900	5712168710	18660	18660	18660	18650	1379
212	20250225	151800	5686447520	18660	18660	18660	18650	834
213	20250225	151700	5670888570	18650	18640	18660	18630	2154
214	20250225	151600	5630724330	18640	18650	18650	18620	579
215	20250225	151500	5619930910	18640	18630	18650	18630	1146
216	20250225	151400	5598566960	18650	18650	18650	18620	563
217	20250225	151300	5588072590	18620	18650	18650	18610	742
218	20250225	151200	5574240430	18640	18620	18650	18620	354
219	20250225	151100	5567642590	18620	18630	18650	18610	614
220	20250225	151000	5556205380	18630	18620	18640	18620	507
221	20250225	150900	5546759390	18610	18610	18640	18610	321
222	20250225	150800	5540778970	18620	18640	18640	18610	377
223	20250225	150700	5533753900	18610	18600	18640	18600	534
224	20250225	150600	5523807390	18600	18610	18640	18590	728
225	20250225	150500	5510256210	18620	18610	18640	18610	518
226	20250225	150400	5500606300	18610	18630	18630	18600	330
227	20250225	150300	5494460910	18600	18630	18640	18600	506
228	20250225	150200	5485037530	18600	18590	18630	18590	286
229	20250225	150100	5479713830	18600	18640	18640	18600	1356
230	20250225	150000	5454472780	18620	18620	18640	18620	374
231	20250225	145900	5447502860	18620	18620	18640	18610	334
232	20250225	145800	5441280040	18620	18640	18650	18610	1245
233	20250225	145700	5418081760	18640	18650	18650	18640	474
234	20250225	145600	5409242500	18640	18650	18660	18640	828
235	20250225	145500	5393798820	18650	18650	18670	18640	713
236	20250225	145400	5380495680	18660	18670	18670	18640	540
237	20250225	145300	5370421220	18670	18660	18670	18640	1369
238	20250225	145200	5344878260	18660	18660	18670	18650	3376
239	20250225	145100	5281873970	18660	18650	18660	18650	1990
240	20250225	145000	5244754410	18650	18640	18650	18630	2858
241	20250225	144900	5191474480	18640	18640	18640	18630	1122
242	20250225	144800	5170561070	18640	18630	18640	18630	947
243	20250225	144700	5152909660	18640	18620	18640	18620	663
244	20250225	144600	5140553220	18640	18640	18650	18620	1222
245	20250225	144500	5117778580	18650	18640	18650	18630	1086
246	20250225	144400	5097534890	18640	18640	18640	18620	830
247	20250225	144300	5082064930	18630	18630	18640	18630	796
248	20250225	144200	5067228140	18640	18650	18660	18630	633
249	20250225	144100	5055423410	18650	18640	18660	18640	778
250	20250225	144000	5040915860	18650	18640	18650	18630	867
251	20250225	143900	5024748200	18650	18640	18650	18620	951
252	20250225	143800	5007019390	18640	18620	18650	18610	625
253	20250225	143700	4995372590	18620	18630	18650	18620	308
254	20250225	143600	4989632970	18620	18610	18640	18600	250
255	20250225	143500	4984975480	18610	18650	18650	18610	355
256	20250225	143400	4978360240	18610	18590	18650	18590	376
257	20250225	143300	4971360810	18600	18640	18650	18600	1397
258	20250225	143200	4945367150	18640	18630	18650	18600	1244
259	20250225	143100	4922217930	18630	18610	18660	18610	334
260	20250225	143000	4915989910	18600	18620	18660	18600	691
261	20250225	142900	4903119870	18620	18640	18640	18620	935
262	20250225	142800	4885708250	18640	18650	18650	18630	498
263	20250225	142700	4876428510	18650	18620	18650	18610	468
264	20250225	142600	4867704740	18620	18640	18650	18620	231
265	20250225	142500	4863399810	18620	18630	18650	18620	622
266	20250225	142400	4851811150	18640	18620	18640	18620	388
267	20250225	142300	4844584670	18620	18610	18640	18610	197
268	20250225	142200	4840913660	18580	18630	18640	18580	458
269	20250225	142100	4832386860	18630	18630	18630	18620	260
270	20250225	142000	4827543780	18620	18620	18630	18620	296
271	20250225	141900	4822030130	18620	18610	18630	18610	353
272	20250225	141800	4815457210	18610	18610	18630	18600	294
273	20250225	141700	4809982870	18610	18620	18650	18600	672
274	20250225	141600	4797474430	18620	18620	18650	18610	238
275	20250225	141500	4793040300	18620	18620	18650	18620	649
276	20250225	141400	4780943260	18640	18630	18640	18600	1170
277	20250225	141300	4759163030	18630	18630	18640	18620	563
278	20250225	141200	4748677100	18630	18620	18630	18610	406
279	20250225	141100	4741115450	18620	18600	18630	18590	332
280	20250225	141000	4734934060	18600	18630	18640	18590	337
281	20250225	140900	4728658680	18630	18610	18630	18560	811
282	20250225	140800	4713585100	18610	18630	18640	18600	739
283	20250225	140700	4699830000	18630	18640	18650	18610	353
284	20250225	140600	4693253730	18630	18600	18640	18600	1086
285	20250225	140500	4673033180	18610	18590	18610	18590	330
286	20250225	140400	4666894880	18590	18590	18590	18590	375
287	20250225	140300	4659923630	18590	18580	18600	18580	2757
288	20250225	140200	4608686800	18580	18580	18580	18570	307
289	20250225	140100	4602983160	18580	18570	18580	18560	308
290	20250225	140000	4597263090	18570	18570	18580	18560	297
291	20250225	135900	4591746080	18570	18560	18580	18560	317
292	20250225	135800	4585858180	18560	18550	18580	18550	739
293	20250225	135700	4572139930	18550	18550	18550	18540	275
294	20250225	135600	4567038740	18550	18570	18570	18550	333
295	20250225	135500	4560858160	18570	18560	18570	18560	475
296	20250225	135400	4552038150	18570	18570	18570	18560	280
297	20250225	135300	4546838730	18570	18560	18570	18550	721
298	20250225	135200	4533459240	18550	18560	18570	18550	419
299	20250225	135100	4525680980	18560	18550	18560	18550	300
300	20250225	135000	4520113910	18550	18560	18560	18550	379
301	20250225	134900	4513080090	18560	18560	18570	18560	260
302	20250225	134800	4508252550	18570	18560	18570	18560	213
303	20250225	134700	4504297350	18560	18560	18580	18560	395
304	20250225	134600	4496962180	18520	18570	18580	18520	675
305	20250225	134500	4484434520	18570	18570	18580	18570	281
306	20250225	134400	4479214430	18580	18500	18580	18500	2305
307	20250225	134300	4436519790	18490	18490	18500	18490	357
308	20250225	134200	4429916400	18490	18490	18500	18490	342
309	20250225	134100	4423592310	18490	18490	18490	18480	382
310	20250225	134000	4416529470	18490	18500	18500	18490	466
311	20250225	133900	4407910320	18500	18500	18500	18500	47
312	20250225	133800	4407040820	18500	18490	18500	18490	252
313	20250225	133700	4402380720	18490	18490	18490	18490	104
314	20250225	133600	4400457760	18490	18500	18500	18490	57
315	20250225	133500	4399403790	18500	18500	18500	18490	346
316	20250225	133400	4393004040	18490	18500	18500	18490	96
317	20250225	133300	4391228590	18490	18480	18500	18480	246
318	20250225	133200	4386680080	18480	18490	18500	18480	306
319	20250225	133100	4381021420	18490	18490	18500	18480	123
320	20250225	133000	4378747220	18480	18480	18500	18480	75
321	20250225	132900	4377360410	18480	18490	18500	18480	745
322	20250225	132800	4363591470	18490	18500	18500	18480	201
323	20250225	132700	4359873960	18500	18500	18510	18500	521
324	20250225	132600	4350234810	18500	18510	18510	18500	79
325	20250225	132500	4348772660	18510	18490	18510	18480	146
326	20250225	132400	4346073660	18490	18480	18490	18480	217
327	20250225	132300	4342063070	18480	18460	18480	18450	1118
328	20250225	132200	4321425390	18460	18440	18460	18440	192
329	20250225	132100	4317884320	18460	18460	18460	18440	419
330	20250225	132000	4310154680	18440	18450	18450	18440	136
331	20250225	131900	4307645970	18450	18450	18450	18450	85
332	20250225	131800	4306077720	18450	18450	18460	18450	408
333	20250225	131700	4298549780	18450	18450	18450	18450	1037
334	20250225	131600	4279417130	18450	18440	18450	18440	73
335	20250225	131500	4278070300	18440	18470	18470	18440	590
336	20250225	131400	4267184400	18470	18470	18480	18450	346
337	20250225	131300	4260799520	18470	18470	18490	18450	438
338	20250225	131200	4252714520	18470	18470	18490	18470	114
339	20250225	131100	4250608880	18490	18470	18490	18450	761
340	20250225	131000	4236566930	18470	18510	18510	18470	260
341	20250225	130900	4231760190	18510	18510	18510	18500	163
342	20250225	130800	4228743710	18500	18490	18500	18480	151
343	20250225	130700	4225951720	18490	18480	18490	18480	245
344	20250225	130600	4221423500	18480	18470	18480	18470	200
345	20250225	130500	4217729130	18470	18450	18470	18450	200
346	20250225	130400	4214038850	18450	18450	18450	18450	75
347	20250225	130300	4212655100	18450	18440	18450	18440	260
348	20250225	130200	4207859200	18440	18450	18470	18440	1761
349	20250225	130100	4175368420	18460	18470	18470	18450	305
350	20250225	130000	4169737970	18470	18470	18470	18470	83
351	20250225	125900	4168204960	18460	18470	18480	18460	175
352	20250225	125800	4164972560	18480	18480	18480	18460	129
353	20250225	125700	4162589110	18480	18480	18500	18450	1254
354	20250225	125600	4139433940	18480	18490	18530	18480	172
355	20250225	125500	4136253740	18490	18490	18490	18490	65
356	20250225	125400	4135051890	18490	18530	18530	18490	110
357	20250225	125300	4133016450	18530	18500	18530	18480	236
358	20250225	125200	4128651830	18510	18510	18520	18510	412
359	20250225	125100	4121023360	18510	18500	18510	18500	297
360	20250225	125000	4115526700	18500	18490	18500	18490	281
361	20250225	124900	4110330860	18490	18490	18490	18480	204
362	20250225	124800	4106558910	18490	18490	18510	18490	145
363	20250225	124700	4103877090	18490	18510	18530	18490	534
364	20250225	124600	4093993280	18510	18510	18510	18510	21
365	20250225	124500	4093604570	18510	18510	18510	18510	61
366	20250225	124400	4092475460	18500	18510	18510	18490	35
367	20250225	124300	4091827880	18510	18480	18510	18480	88
368	20250225	124200	4090201380	18480	18520	18520	18470	5950
369	20250225	124100	3980157600	18520	18540	18540	18520	74
370	20250225	124000	3978786540	18510	18550	18550	18510	545
371	20250225	123900	3968691060	18540	18540	18550	18530	161
372	20250225	123800	3965706080	18540	18530	18550	18530	98
373	20250225	123700	3963889250	18540	18560	18560	18540	102
374	20250225	123600	3961997780	18550	18540	18560	18540	78
375	20250225	123500	3960551390	18550	18550	18560	18540	289
376	20250225	123400	3955191630	18550	18540	18550	18530	753
377	20250225	123300	3941234540	18540	18530	18570	18530	424
378	20250225	123200	3933377520	18530	18540	18570	18520	1067
379	20250225	123100	3913602250	18540	18540	18570	18520	777
380	20250225	123000	3899198300	18530	18580	18580	18520	475
381	20250225	122900	3890393680	18580	18600	18600	18570	107
382	20250225	122800	3888406070	18560	18590	18600	18560	642
383	20250225	122700	3876481990	18580	18590	18600	18580	30
384	20250225	122600	3875924360	18590	18580	18600	18570	120
385	20250225	122500	3873693720	18580	18580	18610	18570	191
386	20250225	122400	3870145160	18610	18590	18610	18570	157
387	20250225	122300	3867225950	18580	18620	18620	18580	760
388	20250225	122200	3853094630	18600	18590	18620	18590	269
389	20250225	122100	3848088020	18610	18610	18620	18560	1368
390	20250225	122000	3822643810	18610	18620	18630	18590	632
391	20250225	121900	3810876150	18620	18560	18620	18560	952
392	20250225	121800	3793173730	18560	18580	18590	18560	229
393	20250225	121700	3788919600	18580	18570	18600	18570	99
394	20250225	121600	3787079860	18570	18580	18590	18570	477
395	20250225	121500	3778216900	18580	18570	18580	18570	78
396	20250225	121400	3776767750	18570	18570	18590	18570	101
397	20250225	121300	3774890980	18570	18570	18590	18560	371
398	20250225	121200	3767995260	18570	18560	18590	18560	22
399	20250225	121100	3767586560	18560	18540	18590	18540	123
400	20250225	121000	3765304410	18590	18590	18590	18550	87
401	20250225	120900	3763689320	18590	18570	18590	18520	688
402	20250225	120800	3750924400	18570	18580	18590	18570	105
403	20250225	120700	3748974320	18580	18570	18580	18570	259
404	20250225	120600	3744163890	18580	18580	18580	18580	33
405	20250225	120500	3743550750	18580	18580	18580	18580	15
406	20250225	120400	3743272050	18580	18550	18580	18550	75
407	20250225	120300	3741880710	18550	18550	18550	18550	99
408	20250225	120200	3740044260	18550	18550	18580	18540	426
409	20250225	120100	3732141530	18550	18550	18580	18540	420
410	20250225	120000	3724353780	18550	18560	18580	18540	328
411	20250225	115900	3718266890	18600	18620	18620	18570	329
412	20250225	115800	3712154520	18580	18630	18630	18580	132
413	20250225	115700	3709699630	18630	18630	18630	18590	184
414	20250225	115600	3706273320	18630	18630	18630	18610	75
415	20250225	115500	3704877270	18630	18610	18640	18610	139
416	20250225	115400	3702288800	18610	18620	18670	18610	196
417	20250225	115300	3698636460	18670	18670	18670	18670	24
418	20250225	115200	3698188380	18630	18650	18670	18630	474
419	20250225	115100	3689346570	18650	18590	18650	18540	390
420	20250225	115000	3682110890	18550	18580	18650	18550	484
421	20250225	114900	3673122610	18580	18570	18580	18510	1297
422	20250225	114800	3649046470	18580	18580	18580	18570	149
423	20250225	114700	3646278500	18580	18590	18590	18580	101
424	20250225	114600	3644401910	18580	18570	18590	18560	59
425	20250225	114500	3643305900	18570	18600	18600	18570	1432
426	20250225	114400	3616676910	18620	18630	18630	18600	1342
427	20250225	114300	3591698430	18630	18640	18650	18630	405
428	20250225	114200	3584148360	18640	18650	18670	18620	460
429	20250225	114100	3575575600	18650	18630	18650	18630	867
430	20250225	114000	3559419700	18630	18610	18630	18610	291
431	20250225	113900	3554001030	18610	18590	18620	18580	939
432	20250225	113800	3536550280	18580	18570	18580	18560	123
433	20250225	113700	3534266260	18570	18600	18600	18570	226
434	20250225	113600	3530066680	18590	18540	18600	18540	313
435	20250225	113500	3524254830	18540	18540	18540	18540	46
436	20250225	113400	3523401990	18540	18550	18550	18530	682
437	20250225	113300	3510762870	18550	18540	18550	18540	100
438	20250225	113200	3508908620	18540	18530	18540	18500	625
439	20250225	113100	3497328410	18520	18480	18520	18480	1107
440	20250225	113000	3476864870	18490	18490	18490	18450	1364
441	20250225	112900	3451693340	18490	18480	18490	18470	202
442	20250225	112800	3447960350	18470	18480	18490	18450	1103
443	20250225	112700	3427589510	18490	18490	18500	18480	445
444	20250225	112600	3419361440	18490	18530	18530	18490	657
445	20250225	112500	3407193370	18540	18490	18540	18470	471
446	20250225	112400	3398485120	18490	18420	18490	18410	976
447	20250225	112300	3380489310	18440	18430	18450	18400	1936
448	20250225	112200	3344813070	18380	18450	18460	18300	11036
449	20250225	112100	3141847090	18470	18530	18530	18460	3743
450	20250225	112000	3072718650	18500	18500	18530	18490	973
451	20250225	111900	3054718000	18490	18500	18540	18480	3622
452	20250225	111800	2987723100	18500	18520	18580	18480	3015
453	20250225	111700	2931914750	18520	18590	18640	18520	1565
454	20250225	111600	2902863760	18590	18650	18680	18590	4627
455	20250225	111500	2816758970	18680	18680	18690	18650	620
456	20250225	111400	2805187170	18680	18660	18700	18630	1305
457	20250225	111300	2780849440	18660	18720	18720	18660	1311
458	20250225	111200	2756365230	18730	18720	18760	18720	334
459	20250225	111100	2750108640	18760	18790	18790	18710	1842
460	20250225	111000	2715577990	18790	18800	18810	18790	228
461	20250225	110900	2711290870	18800	18800	18800	18790	97
462	20250225	110800	2709467470	18800	18810	18810	18790	290
463	20250225	110700	2704014860	18810	18800	18810	18800	30
464	20250225	110600	2703450750	18800	18800	18800	18790	146
465	20250225	110500	2700706130	18800	18800	18800	18750	1170
466	20250225	110400	2678733450	18810	18810	18810	18760	488
467	20250225	110300	2669568480	18780	18800	18810	18780	1033
468	20250225	110200	2650148050	18760	18730	18800	18720	2369
469	20250225	110100	2605776360	18730	18750	18750	18730	719
470	20250225	110000	2592298510	18760	18780	18800	18760	1978
471	20250225	105900	2555148250	18750	18720	18750	18720	700
472	20250225	105800	2542032990	18720	18710	18720	18710	987
473	20250225	105700	2523559490	18700	18710	18710	18700	124
474	20250225	105600	2521239670	18710	18710	18710	18700	150
475	20250225	105500	2518433370	18690	18710	18710	18690	389
476	20250225	105400	2511160080	18690	18720	18720	18690	2330
477	20250225	105300	2467580820	18730	18740	18740	18730	327
478	20250225	105200	2461455430	18740	18760	18770	18730	748
479	20250225	105100	2447423580	18770	18770	18780	18760	64
480	20250225	105000	2446222250	18770	18790	18790	18770	959
481	20250225	104900	2428216190	18780	18800	18800	18780	346
482	20250225	104800	2421716110	18800	18780	18800	18780	1788
483	20250225	104700	2388115160	18770	18760	18770	18760	563
484	20250225	104600	2377547810	18770	18780	18780	18770	187
485	20250225	104500	2374036410	18750	18750	18750	18730	747
486	20250225	104400	2360035600	18750	18780	18780	18750	410
487	20250225	104300	2352343370	18780	18780	18780	18750	480
488	20250225	104200	2343338770	18780	18790	18790	18780	153
489	20250225	104100	2340465280	18780	18780	18790	18770	1436
490	20250225	104000	2313495440	18780	18800	18800	18780	169
491	20250225	103900	2310319170	18800	18790	18800	18770	4010
492	20250225	103800	2234996660	18800	18820	18820	18770	2619
493	20250225	103700	2185812240	18820	18840	18850	18820	2373
494	20250225	103600	2141115310	18840	18840	18850	18830	4666
495	20250225	103500	2053207490	18800	18730	18840	18730	9872
496	20250225	103400	1867703590	18720	18680	18720	18680	3410
497	20250225	103300	1803935930	18680	18690	18690	18640	1377
498	20250225	103200	1778227000	18690	18690	18690	18680	120
499	20250225	103100	1775984230	18690	18700	18700	18690	151
500	20250225	103000	1773161680	18710	18700	18750	18700	2448
501	20250225	102900	1727336570	18710	18700	18710	18700	709
502	20250225	102800	1714078210	18700	18710	18710	18700	1283
503	20250225	102700	1690073390	18710	18710	18730	18710	1324
504	20250225	102600	1665300160	18710	18690	18720	18690	2445
505	20250225	102500	1619593430	18680	18680	18680	18680	37
506	20250225	102400	1618902270	18680	18670	18680	18670	1065
507	20250225	102300	1599008280	18670	18660	18680	18650	69
508	20250225	102200	1597720470	18660	18640	18670	18630	595
509	20250225	102100	1586630950	18640	18670	18680	18630	2389
510	20250225	102000	1542041900	18670	18670	18680	18670	166
511	20250225	101900	1538941920	18670	18670	18680	18670	515
512	20250225	101800	1529321820	18670	18690	18690	18670	182
513	20250225	101700	1525921820	18680	18680	18690	18660	363
514	20250225	101600	1519140700	18660	18660	18680	18660	142
515	20250225	101500	1516489800	18670	18670	18680	18610	1691
516	20250225	101400	1484949270	18680	18700	18700	18680	938
517	20250225	101300	1467417290	18700	18690	18720	18690	1685
518	20250225	101200	1435907840	18690	18690	18730	18680	2834
519	20250225	101100	1382909370	18700	18720	18720	18680	2651
520	20250225	101000	1333325840	18720	18740	18760	18720	2245
521	20250225	100900	1291240830	18750	18760	18770	18740	865
522	20250225	100800	1275018230	18760	18750	18790	18750	157
523	20250225	100700	1272070080	18750	18680	18780	18680	5860
524	20250225	100600	1162320540	18680	18630	18680	18630	730
525	20250225	100500	1148693010	18630	18650	18670	18630	925
526	20250225	100400	1131446510	18650	18580	18650	18580	4453
527	20250225	100300	1048548990	18570	18570	18570	18540	380
528	20250225	100200	1041495450	18570	18550	18570	18550	128
529	20250225	100100	1039120410	18540	18540	18540	18540	304
530	20250225	100000	1033484250	18530	18520	18540	18520	1015
531	20250225	095900	1014670020	18520	18530	18530	18520	278
532	20250225	095800	1009520240	18540	18560	18560	18540	1725
533	20250225	095700	977532200	18560	18580	18580	18550	127
534	20250225	095600	975174660	18580	18570	18580	18560	194
535	20250225	095500	971571640	18560	18570	18570	18560	800
536	20250225	095400	956720090	18570	18570	18570	18570	72
537	20250225	095300	955383050	18560	18570	18570	18560	69
538	20250225	095200	954101890	18560	18540	18560	18540	3823
539	20250225	095100	883188670	18540	18530	18540	18530	35
540	20250225	095000	882539870	18530	18510	18530	18510	290
541	20250225	094900	877170170	18530	18530	18530	18530	10
542	20250225	094800	876984870	18530	18500	18530	18500	243
543	20250225	094700	872486890	18490	18490	18500	18490	333
544	20250225	094600	866326820	18500	18480	18500	18480	459
545	20250225	094500	857840370	18490	18470	18490	18470	287
546	20250225	094400	852539460	18470	18470	18510	18460	277
547	20250225	094300	847416720	18510	18510	18510	18470	1380
548	20250225	094200	821903040	18510	18510	18510	18510	11
549	20250225	094100	821699430	18500	18510	18510	18500	73
550	20250225	094000	820348640	18510	18500	18510	18490	439
551	20250225	093900	812227140	18510	18510	18510	18500	13
552	20250225	093800	811986520	18510	18500	18510	18490	279
553	20250225	093700	806824430	18490	18490	18500	18490	167
554	20250225	093600	803735870	18500	18510	18510	18500	158
555	20250225	093500	800812440	18500	18550	18550	18490	215
556	20250225	093400	796834450	18550	18540	18550	18490	136
557	20250225	093300	794311900	18540	18510	18550	18480	137
558	20250225	093200	791777060	18510	18510	18510	18480	41
559	20250225	093100	791018270	18510	18510	18510	18480	108
560	20250225	093000	789021890	18510	18490	18510	18460	1070
561	20250225	092900	769258280	18500	18530	18530	18500	1326
562	20250225	092800	744701380	18540	18550	18550	18530	575
563	20250225	092700	734037350	18580	18540	18580	18540	1067
564	20250225	092600	714244380	18520	18550	18550	18510	829
565	20250225	092500	698881840	18540	18580	18580	18540	103
566	20250225	092400	696968260	18580	18520	18580	18520	838
567	20250225	092300	681432060	18520	18580	18580	18520	920
568	20250225	092200	664356620	18590	18580	18590	18580	345
569	20250225	092100	657946430	18560	18550	18580	18550	362
570	20250225	092000	651225060	18550	18520	18560	18520	797
571	20250225	091900	636446250	18520	18520	18520	18520	40
572	20250225	091800	635705450	18500	18490	18530	18490	318
573	20250225	091700	629823280	18490	18550	18550	18480	1155
574	20250225	091600	608429250	18550	18510	18550	18490	403
575	20250225	091500	600972260	18530	18560	18560	18520	942
576	20250225	091400	583519700	18550	18610	18630	18550	2065
577	20250225	091300	545154370	18620	18640	18650	18610	1344
578	20250225	091200	520108870	18640	18620	18650	18600	5216
579	20250225	091100	423004120	18620	18590	18660	18580	2803
580	20250225	091000	370835810	18600	18540	18600	18540	3814
581	20250225	090900	300033880	18540	18490	18540	18480	4765
582	20250225	090800	211851620	18490	18420	18490	18400	2027
583	20250225	090700	174435870	18420	18400	18420	18400	820
584	20250225	090600	159340870	18400	18470	18470	18400	372
585	20250225	090500	152488690	18410	18420	18470	18400	1027
586	20250225	090400	133572380	18420	18400	18420	18370	1053
587	20250225	090300	114197080	18410	18440	18440	18350	269
588	20250225	090200	109249260	18450	18310	18480	18310	591
589	20250225	090100	98410970	18320	18300	18360	18300	970
590	20250225	090000	80647960	18300	18450	18470	18290	4381