KissMeData/001940/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183600	174447850	19100	19100	19100	19100	233
3	20250218	183500	174447850	19100	19100	19100	19100	0
4	20250218	183400	174447850	19100	19100	19100	19100	0
5	20250218	183300	174447850	19100	19100	19100	19100	0
6	20250218	183200	174447850	19100	19100	19100	19100	0
7	20250218	183100	174447850	19100	19100	19100	19100	0
8	20250218	183000	174447850	19100	19100	19100	19100	0
9	20250218	182900	174447850	19100	19100	19100	19100	0
10	20250218	182800	174447850	19100	19100	19100	19100	0
11	20250218	182700	174447850	19100	19100	19100	19100	0
12	20250218	182600	174447850	19100	19100	19100	19100	0
13	20250218	182500	174447850	19100	19100	19100	19100	0
14	20250218	182400	174447850	19100	19100	19100	19100	0
15	20250218	182300	174447850	19100	19100	19100	19100	0
16	20250218	182200	174447850	19100	19100	19100	19100	0
17	20250218	182100	174447850	19100	19100	19100	19100	0
18	20250218	182000	174447850	19100	19100	19100	19100	0
19	20250218	181900	174447850	19100	19100	19100	19100	0
20	20250218	181800	174447850	19100	19100	19100	19100	0
21	20250218	181700	174447850	19100	19100	19100	19100	0
22	20250218	181600	174447850	19100	19100	19100	19100	0
23	20250218	181500	174447850	19100	19100	19100	19100	0
24	20250218	181400	174447850	19100	19100	19100	19100	0
25	20250218	181300	174447850	19100	19100	19100	19100	0
26	20250218	181200	174447850	19100	19100	19100	19100	0
27	20250218	181100	174447850	19100	19100	19100	19100	0
28	20250218	181000	174447850	19100	19100	19100	19100	0
29	20250218	180900	174447850	19100	19100	19100	19100	0
30	20250218	180800	174447850	19100	19100	19100	19100	0
31	20250218	180700	174447850	19100	19100	19100	19100	0
32	20250218	180600	174447850	19100	19100	19100	19100	233
33	20250218	180500	174447850	19100	19100	19100	19100	0
34	20250218	180400	174447850	19100	19100	19100	19100	0
35	20250218	180300	174447850	19100	19100	19100	19100	0
36	20250218	180200	174447850	19100	19100	19100	19100	0
37	20250218	180100	174447850	19100	19100	19100	19100	0
38	20250218	180000	174447850	19100	19100	19100	19100	0
39	20250218	175900	174447850	19100	19100	19100	19100	0
40	20250218	175800	174447850	19100	19100	19100	19100	0
41	20250218	175700	174447850	19100	19100	19100	19100	0
42	20250218	175600	174447850	19100	19100	19100	19100	0
43	20250218	175500	174447850	19100	19100	19100	19100	0
44	20250218	175400	174447850	19100	19100	19100	19100	0
45	20250218	175300	174447850	19100	19100	19100	19100	0
46	20250218	175200	174447850	19100	19100	19100	19100	0
47	20250218	175100	174447850	19100	19100	19100	19100	0
48	20250218	175000	174447850	19100	19100	19100	19100	0
49	20250218	174900	174447850	19100	19100	19100	19100	0
50	20250218	174800	174447850	19100	19100	19100	19100	0
51	20250218	174700	174447850	19100	19100	19100	19100	0
52	20250218	174600	174447850	19100	19100	19100	19100	0
53	20250218	174500	174447850	19100	19100	19100	19100	0
54	20250218	174400	174447850	19100	19100	19100	19100	0
55	20250218	174300	174447850	19100	19100	19100	19100	0
56	20250218	174200	174447850	19100	19100	19100	19100	0
57	20250218	174100	174447850	19100	19100	19100	19100	0
58	20250218	174000	174447850	19100	19100	19100	19100	0
59	20250218	173900	174447850	19100	19100	19100	19100	0
60	20250218	173800	174447850	19100	19100	19100	19100	0
61	20250218	173700	174447850	19100	19100	19100	19100	0
62	20250218	173600	174447850	19100	19100	19100	19100	233
63	20250218	173500	174447850	19100	19100	19100	19100	0
64	20250218	173400	174447850	19100	19100	19100	19100	0
65	20250218	173300	174447850	19100	19100	19100	19100	0
66	20250218	173200	174447850	19100	19100	19100	19100	0
67	20250218	173100	174447850	19100	19100	19100	19100	0
68	20250218	173000	174447850	19100	19100	19100	19100	0
69	20250218	172900	174447850	19100	19100	19100	19100	0
70	20250218	172800	174447850	19100	19100	19100	19100	0
71	20250218	172700	174447850	19100	19100	19100	19100	0
72	20250218	172600	174447850	19100	19100	19100	19100	0
73	20250218	172500	174447850	19100	19100	19100	19100	0
74	20250218	172400	174447850	19100	19100	19100	19100	0
75	20250218	172300	174447850	19100	19100	19100	19100	0
76	20250218	172200	174447850	19100	19100	19100	19100	0
77	20250218	172100	174447850	19100	19100	19100	19100	0
78	20250218	172000	174447850	19100	19100	19100	19100	0
79	20250218	171900	174447850	19100	19100	19100	19100	0
80	20250218	171800	174447850	19100	19100	19100	19100	0
81	20250218	171700	174447850	19100	19100	19100	19100	0
82	20250218	171600	174447850	19100	19100	19100	19100	0
83	20250218	171500	174447850	19100	19100	19100	19100	0
84	20250218	171400	174447850	19100	19100	19100	19100	0
85	20250218	171300	174447850	19100	19100	19100	19100	0
86	20250218	171200	174447850	19100	19100	19100	19100	0
87	20250218	171100	174447850	19100	19100	19100	19100	0
88	20250218	171000	174447850	19100	19100	19100	19100	0
89	20250218	170900	174447850	19100	19100	19100	19100	0
90	20250218	170800	174447850	19100	19100	19100	19100	0
91	20250218	170700	174447850	19100	19100	19100	19100	0
92	20250218	170600	174447850	19100	19100	19100	19100	233
93	20250218	170500	174447850	19100	19100	19100	19100	0
94	20250218	170400	174447850	19100	19100	19100	19100	0
95	20250218	170300	174447850	19100	19100	19100	19100	0
96	20250218	170200	174447850	19100	19100	19100	19100	0
97	20250218	170100	174447850	19100	19100	19100	19100	0
98	20250218	170000	174447850	19100	19100	19100	19100	0
99	20250218	165900	174447850	19100	19100	19100	19100	0
100	20250218	165800	174447850	19100	19100	19100	19100	0
101	20250218	165700	174447850	19100	19100	19100	19100	0
102	20250218	165600	174447850	19100	19100	19100	19100	0
103	20250218	165500	174447850	19100	19100	19100	19100	0
104	20250218	165400	174447850	19100	19100	19100	19100	0
105	20250218	165300	174447850	19100	19100	19100	19100	0
106	20250218	165200	174447850	19100	19100	19100	19100	0
107	20250218	165100	174447850	19100	19100	19100	19100	0
108	20250218	165000	174447850	19100	19100	19100	19100	0
109	20250218	164900	174447850	19100	19100	19100	19100	0
110	20250218	164800	174447850	19100	19100	19100	19100	0
111	20250218	164700	174447850	19100	19100	19100	19100	0
112	20250218	164600	174447850	19100	19100	19100	19100	0
113	20250218	164500	174447850	19100	19100	19100	19100	0
114	20250218	164400	174447850	19100	19100	19100	19100	0
115	20250218	164300	174447850	19100	19100	19100	19100	0
116	20250218	164200	174447850	19100	19100	19100	19100	0
117	20250218	164100	174447850	19100	19100	19100	19100	0
118	20250218	164000	174447850	19100	19100	19100	19100	0
119	20250218	163900	174447850	19100	19100	19100	19100	0
120	20250218	163800	174447850	19100	19100	19100	19100	0
121	20250218	163700	174447850	19100	19100	19100	19100	0
122	20250218	163600	174447850	19100	19100	19100	19100	233
123	20250218	163500	174447850	19100	19100	19100	19100	0
124	20250218	163400	174447850	19100	19100	19100	19100	0
125	20250218	163300	174447850	19100	19100	19100	19100	0
126	20250218	163200	174447850	19100	19100	19100	19100	0
127	20250218	163100	174447850	19100	19100	19100	19100	0
128	20250218	163000	174447850	19100	19100	19100	19100	0
129	20250218	162900	174447850	19100	19100	19100	19100	0
130	20250218	162800	174447850	19100	19100	19100	19100	0
131	20250218	162700	174447850	19100	19100	19100	19100	0
132	20250218	162600	174447850	19100	19100	19100	19100	0
133	20250218	162500	174447850	19100	19100	19100	19100	0
134	20250218	162400	174447850	19100	19100	19100	19100	0
135	20250218	162300	174447850	19100	19100	19100	19100	0
136	20250218	162200	174447850	19100	19100	19100	19100	0
137	20250218	162100	174447850	19100	19100	19100	19100	0
138	20250218	162000	174447850	19100	19100	19100	19100	0
139	20250218	161900	174447850	19100	19100	19100	19100	0
140	20250218	161800	174447850	19100	19100	19100	19100	0
141	20250218	161700	174447850	19100	19100	19100	19100	0
142	20250218	161600	174447850	19100	19100	19100	19100	0
143	20250218	161500	174447850	19100	19100	19100	19100	0
144	20250218	161400	174447850	19100	19100	19100	19100	0
145	20250218	161300	174447850	19100	19100	19100	19100	0
146	20250218	161200	174447850	19100	19100	19100	19100	0
147	20250218	161100	174447850	19100	19100	19100	19100	0
148	20250218	161000	174447850	19100	19100	19100	19100	0
149	20250218	160900	174447850	19100	19100	19100	19100	0
150	20250218	160800	174447850	19100	19100	19100	19100	0
151	20250218	160700	174447850	19100	19100	19100	19100	0
152	20250218	160600	174447850	19100	19100	19100	19100	233
153	20250218	160500	174447850	19100	19100	19100	19100	0
154	20250218	160400	174447850	19100	19100	19100	19100	0
155	20250218	160300	174447850	19100	19100	19100	19100	0
156	20250218	160200	174447850	19100	19100	19100	19100	0
157	20250218	160100	174447850	19100	19100	19100	19100	0
158	20250218	160000	174447850	19100	19100	19100	19100	0
159	20250218	155900	174447850	19100	19100	19100	19100	0
160	20250218	155800	174447850	19100	19100	19100	19100	0
161	20250218	155700	174447850	19100	19100	19100	19100	0
162	20250218	155600	174447850	19100	19100	19100	19100	0
163	20250218	155500	174447850	19100	19100	19100	19100	0
164	20250218	155400	174447850	19100	19100	19100	19100	0
165	20250218	155300	174447850	19100	19100	19100	19100	0
166	20250218	155200	174447850	19100	19100	19100	19100	0
167	20250218	155100	174447850	19100	19100	19100	19100	0
168	20250218	155000	174447850	19100	19100	19100	19100	0
169	20250218	154900	174447850	19100	19100	19100	19100	0
170	20250218	154800	174447850	19100	19100	19100	19100	0
171	20250218	154700	174447850	19100	19100	19100	19100	0
172	20250218	154600	174447850	19100	19100	19100	19100	0
173	20250218	154500	174447850	19100	19100	19100	19100	0
174	20250218	154400	174447850	19100	19100	19100	19100	0
175	20250218	154300	174447850	19100	19100	19100	19100	0
176	20250218	154200	174447850	19100	19100	19100	19100	0
177	20250218	154100	174447850	19100	19100	19100	19100	0
178	20250218	154000	174447850	19100	19100	19100	19100	0
179	20250218	153900	174447850	19100	19100	19100	19100	0
180	20250218	153800	174447850	19100	19100	19100	19100	0
181	20250218	153700	174447850	19100	19100	19100	19100	0
182	20250218	153600	174447850	19100	19100	19100	19100	233
183	20250218	153500	174447850	19100	19100	19100	19100	0
184	20250218	153400	174447850	19100	19100	19100	19100	0
185	20250218	153300	174447850	19100	19100	19100	19100	0
186	20250218	153200	174447850	19100	19100	19100	19100	0
187	20250218	153100	174447850	19100	19100	19100	19100	0
188	20250218	153000	174447850	19100	19100	19100	19100	233
189	20250218	152900	169997550	19070	19070	19070	19070	0
190	20250218	152800	169997550	19070	19070	19070	19070	0
191	20250218	152700	169997550	19070	19070	19070	19070	0
192	20250218	152600	169997550	19070	19070	19070	19070	0
193	20250218	152500	169997550	19070	19070	19070	19070	0
194	20250218	152400	169997550	19070	19070	19070	19070	0
195	20250218	152300	169997550	19070	19070	19070	19070	0
196	20250218	152200	169997550	19070	19070	19070	19070	0
197	20250218	152100	169997550	19070	19070	19070	19070	0
198	20250218	152000	169997550	19070	19070	19070	19070	0
199	20250218	151900	169997550	19070	19080	19080	19070	8
200	20250218	151800	169844950	19070	19100	19100	19070	52
201	20250218	151700	168852800	19090	19090	19090	19090	397
202	20250218	151600	161274070	19090	19090	19090	19090	2
203	20250218	151500	161235890	19080	19080	19080	19080	0
204	20250218	151400	161235890	19080	19080	19080	19080	0
205	20250218	151300	161235890	19080	19080	19080	19080	0
206	20250218	151200	161235890	19080	19080	19080	19080	0
207	20250218	151100	161235890	19080	19080	19080	19080	0
208	20250218	151000	161235890	19080	19080	19080	19080	0
209	20250218	150900	161235890	19080	19080	19080	19080	0
210	20250218	150800	161235890	19080	19080	19080	19080	0
211	20250218	150700	161235890	19080	19080	19080	19080	1
212	20250218	150600	161216810	19090	19090	19090	19090	1
213	20250218	150500	161197720	19080	19080	19080	19080	1
214	20250218	150400	161178640	19090	19090	19090	19090	11
215	20250218	150300	160968650	19080	19080	19080	19080	0
216	20250218	150200	160968650	19080	19080	19080	19080	0
217	20250218	150100	160968650	19080	19080	19080	19080	0
218	20250218	150000	160968650	19080	19080	19080	19080	0
219	20250218	145900	160968650	19080	19080	19080	19080	0
220	20250218	145800	160968650	19080	19080	19080	19080	0
221	20250218	145700	160968650	19080	19080	19080	19080	10
222	20250218	145600	160777850	19090	19090	19090	19090	1
223	20250218	145500	160758760	19090	19090	19090	19090	0
224	20250218	145400	160758760	19090	19090	19090	19090	0
225	20250218	145300	160758760	19090	19090	19090	19090	0
226	20250218	145200	160758760	19090	19090	19090	19090	0
227	20250218	145100	160758760	19090	19090	19090	19090	0
228	20250218	145000	160758760	19090	19090	19090	19090	0
229	20250218	144900	160758760	19090	19090	19090	19090	0
230	20250218	144800	160758760	19090	19090	19090	19090	0
231	20250218	144700	160758760	19090	19090	19090	19090	0
232	20250218	144600	160758760	19090	19090	19090	19090	0
233	20250218	144500	160758760	19090	19090	19090	19090	6
234	20250218	144400	160644220	19090	19090	19090	19090	0
235	20250218	144300	160644220	19090	19090	19090	19090	0
236	20250218	144200	160644220	19090	19090	19090	19090	0
237	20250218	144100	160644220	19090	19090	19090	19090	0
238	20250218	144000	160644220	19090	19090	19090	19090	1
239	20250218	143900	160625130	19090	19090	19090	19090	0
240	20250218	143800	160625130	19090	19090	19090	19090	0
241	20250218	143700	160625130	19090	19090	19090	19090	0
242	20250218	143600	160625130	19090	19090	19090	19090	6
243	20250218	143500	160510590	19080	19080	19080	19080	0
244	20250218	143400	160510590	19080	19080	19080	19080	0
245	20250218	143300	160510590	19080	19080	19080	19080	0
246	20250218	143200	160510590	19080	19080	19080	19080	0
247	20250218	143100	160510590	19080	19080	19080	19080	0
248	20250218	143000	160510590	19080	19080	19080	19080	0
249	20250218	142900	160510590	19080	19080	19080	19080	0
250	20250218	142800	160510590	19080	19080	19080	19080	0
251	20250218	142700	160510590	19080	19080	19080	19080	0
252	20250218	142600	160510590	19080	19080	19080	19080	0
253	20250218	142500	160510590	19080	19080	19080	19080	0
254	20250218	142400	160510590	19080	19080	19080	19080	0
255	20250218	142300	160510590	19080	19080	19080	19080	0
256	20250218	142200	160510590	19080	19080	19080	19080	0
257	20250218	142100	160510590	19080	19080	19080	19080	0
258	20250218	142000	160510590	19080	19080	19080	19080	0
259	20250218	141900	160510590	19080	19080	19080	19080	23
260	20250218	141800	160071750	19080	19080	19080	19080	0
261	20250218	141700	160071750	19080	19080	19080	19080	0
262	20250218	141600	160071750	19080	19080	19080	19080	0
263	20250218	141500	160071750	19080	19080	19080	19080	0
264	20250218	141400	160071750	19080	19080	19080	19080	0
265	20250218	141300	160071750	19080	19080	19080	19080	0
266	20250218	141200	160071750	19080	19080	19080	19080	0
267	20250218	141100	160071750	19080	19080	19080	19080	0
268	20250218	141000	160071750	19080	19080	19080	19080	0
269	20250218	140900	160071750	19080	19080	19080	19080	0
270	20250218	140800	160071750	19080	19080	19080	19080	0
271	20250218	140700	160071750	19080	19080	19080	19080	0
272	20250218	140600	160071750	19080	19080	19080	19080	3
273	20250218	140500	160014510	19090	19090	19090	19090	0
274	20250218	140400	160014510	19090	19090	19090	19090	0
275	20250218	140300	160014510	19090	19080	19090	19080	2
276	20250218	140200	159976340	19070	19070	19070	19070	81
277	20250218	140100	158431670	19070	19070	19070	19070	0
278	20250218	140000	158431670	19070	19070	19070	19070	0
279	20250218	135900	158431670	19070	19070	19070	19070	0
280	20250218	135800	158431670	19070	19070	19070	19070	0
281	20250218	135700	158431670	19070	19070	19070	19070	1
282	20250218	135600	158412600	19070	19070	19070	19070	0
283	20250218	135500	158412600	19070	19070	19070	19070	0
284	20250218	135400	158412600	19070	19070	19070	19070	0
285	20250218	135300	158412600	19070	19070	19070	19070	0
286	20250218	135200	158412600	19070	19070	19070	19070	2
287	20250218	135100	158374460	19070	19070	19070	19070	0
288	20250218	135000	158374460	19070	19070	19070	19070	0
289	20250218	134900	158374460	19070	19070	19070	19070	0
290	20250218	134800	158374460	19070	19070	19070	19070	0
291	20250218	134700	158374460	19070	19070	19070	19070	0
292	20250218	134600	158374460	19070	19070	19070	19070	1
293	20250218	134500	158355390	19070	19070	19070	19070	0
294	20250218	134400	158355390	19070	19070	19070	19070	0
295	20250218	134300	158355390	19070	19070	19070	19070	0
296	20250218	134200	158355390	19070	19070	19070	19070	0
297	20250218	134100	158355390	19070	19070	19070	19070	0
298	20250218	134000	158355390	19070	19070	19070	19070	0
299	20250218	133900	158355390	19070	19070	19070	19070	0
300	20250218	133800	158355390	19070	19070	19070	19070	57
301	20250218	133700	157268400	19070	19070	19070	19070	0
302	20250218	133600	157268400	19070	19070	19070	19070	0
303	20250218	133500	157268400	19070	19070	19070	19070	0
304	20250218	133400	157268400	19070	19070	19070	19070	0
305	20250218	133300	157268400	19070	19070	19070	19070	0
306	20250218	133200	157268400	19070	19070	19070	19070	0
307	20250218	133100	157268400	19070	19070	19070	19070	0
308	20250218	133000	157268400	19070	19070	19070	19070	0
309	20250218	132900	157268400	19070	19070	19070	19070	0
310	20250218	132800	157268400	19070	19070	19070	19070	0
311	20250218	132700	157268400	19070	19070	19070	19070	0
312	20250218	132600	157268400	19070	19070	19070	19070	5
313	20250218	132500	157173050	19060	19060	19060	19060	0
314	20250218	132400	157173050	19060	19060	19060	19060	0
315	20250218	132300	157173050	19060	19060	19060	19060	0
316	20250218	132200	157173050	19060	19060	19060	19060	6
317	20250218	132100	157058690	19070	19070	19070	19070	0
318	20250218	132000	157058690	19070	19070	19070	19070	0
319	20250218	131900	157058690	19070	19070	19070	19070	0
320	20250218	131800	157058690	19070	19070	19070	19070	1
321	20250218	131700	157039620	19070	19070	19070	19070	0
322	20250218	131600	157039620	19070	19070	19070	19070	0
323	20250218	131500	157039620	19070	19070	19070	19070	0
324	20250218	131400	157039620	19070	19070	19070	19070	0
325	20250218	131300	157039620	19070	19070	19070	19070	0
326	20250218	131200	157039620	19070	19070	19070	19070	0
327	20250218	131100	157039620	19070	19070	19070	19070	1
328	20250218	131000	157020550	19070	19070	19070	19070	45
329	20250218	130900	156162400	19090	19090	19090	19090	0
330	20250218	130800	156162400	19090	19090	19090	19090	0
331	20250218	130700	156162400	19090	19090	19090	19090	0
332	20250218	130600	156162400	19090	19090	19090	19090	0
333	20250218	130500	156162400	19090	19090	19090	19090	0
334	20250218	130400	156162400	19090	19090	19090	19090	0
335	20250218	130300	156162400	19090	19090	19090	19090	0
336	20250218	130200	156162400	19090	19090	19090	19090	0
337	20250218	130100	156162400	19090	19090	19090	19090	0
338	20250218	130000	156162400	19090	19090	19090	19090	0
339	20250218	125900	156162400	19090	19090	19090	19090	0
340	20250218	125800	156162400	19090	19080	19090	19080	10
341	20250218	125700	155971510	19090	19090	19090	19090	0
342	20250218	125600	155971510	19090	19090	19090	19090	0
343	20250218	125500	155971510	19090	19090	19090	19080	31
344	20250218	125400	155379930	19090	19090	19090	19090	0
345	20250218	125300	155379930	19090	19070	19090	19070	46
346	20250218	125200	154502670	19070	19070	19070	19070	0
347	20250218	125100	154502670	19070	19070	19070	19070	0
348	20250218	125000	154502670	19070	19070	19070	19070	9
349	20250218	124900	154331040	19070	19070	19070	19070	0
350	20250218	124800	154331040	19070	19070	19070	19070	9
351	20250218	124700	154159410	19070	19070	19070	19070	0
352	20250218	124600	154159410	19070	19060	19090	19060	83
353	20250218	124500	152577180	19060	19060	19060	19060	9
354	20250218	124400	152405640	19060	19060	19060	19060	0
355	20250218	124300	152405640	19060	19060	19060	19060	9
356	20250218	124200	152234100	19050	19050	19050	19050	0
357	20250218	124100	152234100	19050	19060	19060	19050	115
358	20250218	124000	150043260	19060	19060	19060	19060	0
359	20250218	123900	150043260	19060	19060	19060	19060	0
360	20250218	123800	150043260	19060	19060	19060	19060	9
361	20250218	123700	149871720	19060	19060	19060	19060	1
362	20250218	123600	149852660	19060	19060	19060	19060	9
363	20250218	123500	149681120	19060	19060	19060	19060	0
364	20250218	123400	149681120	19060	19060	19060	19060	0
365	20250218	123300	149681120	19060	19060	19060	19050	230
366	20250218	123200	145298380	19050	19050	19050	19050	0
367	20250218	123100	145298380	19050	19050	19050	19050	21
368	20250218	123000	144898330	19050	19050	19050	19050	0
369	20250218	122900	144898330	19050	19050	19050	19050	9
370	20250218	122800	144726880	19050	19050	19050	19050	1
371	20250218	122700	144707830	19040	19030	19040	19030	11
372	20250218	122600	144498430	19020	19020	19020	19020	7
373	20250218	122500	144365290	19040	19020	19040	19020	72
374	20250218	122400	142995350	19040	19040	19040	19040	9
375	20250218	122300	142823990	19010	19010	19010	19010	18
376	20250218	122200	142481810	19030	19030	19030	19030	0
377	20250218	122100	142481810	19030	18990	19030	18990	270
378	20250218	122000	137354140	18990	18990	18990	18990	0
379	20250218	121900	137354140	18990	18990	18990	18990	8
380	20250218	121800	137202220	18990	18990	18990	18990	0
381	20250218	121700	137202220	18990	18980	18990	18980	9
382	20250218	121600	137031320	18990	18990	18990	18990	0
383	20250218	121500	137031320	18990	18990	18990	18990	7
384	20250218	121400	136898390	18980	18980	18980	18980	2
385	20250218	121300	136860430	18990	18990	18990	18990	0
386	20250218	121200	136860430	18990	18980	18990	18980	9
387	20250218	121100	136689530	18990	18990	18990	18970	34
388	20250218	121000	136044060	18990	18990	18990	18990	12
389	20250218	120900	135816180	18990	18990	18990	18990	2
390	20250218	120800	135778200	19030	19030	19030	19030	7
391	20250218	120700	135644990	19040	19040	19040	19040	9
392	20250218	120600	135473630	19030	19040	19040	19030	16
393	20250218	120500	135169030	19050	18990	19050	18990	167
394	20250218	120400	131991390	18990	18990	18990	18990	0
395	20250218	120300	131991390	18990	18990	18990	18990	0
396	20250218	120200	131991390	18990	18990	18990	18990	9
397	20250218	120100	131820480	18990	18990	18990	18990	0
398	20250218	120000	131820480	18990	18980	18990	18980	9
399	20250218	115900	131649590	18980	18980	18980	18980	0
400	20250218	115800	131649590	18980	18980	18980	18980	0
401	20250218	115700	131649590	18980	18980	18980	18980	9
402	20250218	115600	131478770	18980	18980	18980	18980	0
403	20250218	115500	131478770	18980	18980	18980	18980	9
404	20250218	115400	131307950	18980	18980	18980	18980	0
405	20250218	115300	131307950	18980	18980	18980	18980	9
406	20250218	115200	131137130	18990	18990	18990	18990	0
407	20250218	115100	131137130	18990	18990	18990	18990	0
408	20250218	115000	131137130	18990	18990	18990	18990	9
409	20250218	114900	130966220	18990	18990	18990	18990	0
410	20250218	114800	130966220	18990	18990	18990	18990	9
411	20250218	114700	130795310	18990	18990	18990	18990	0
412	20250218	114600	130795310	18990	18990	18990	18990	8
413	20250218	114500	130643390	18980	18990	18990	18980	17
414	20250218	114400	130320580	18990	18990	18990	18990	0
415	20250218	114300	130320580	18990	19000	19000	18990	29
416	20250218	114200	129769780	19000	19000	19000	19000	0
417	20250218	114100	129769780	19000	19000	19000	19000	9
418	20250218	114000	129598780	19000	19000	19000	19000	0
419	20250218	113900	129598780	19000	19000	19000	19000	0
420	20250218	113800	129598780	19000	19000	19000	19000	9
421	20250218	113700	129427780	19000	19000	19000	19000	0
422	20250218	113600	129427780	19000	19000	19000	19000	9
423	20250218	113500	129256780	19000	19000	19000	19000	0
424	20250218	113400	129256780	19000	19000	19000	19000	0
425	20250218	113300	129256780	19000	19000	19000	19000	9
426	20250218	113200	129085780	19000	19000	19000	19000	0
427	20250218	113100	129085780	19000	19030	19030	18990	586
428	20250218	113000	117950050	19040	19040	19040	19040	0
429	20250218	112900	117950050	19040	19040	19040	19040	10
430	20250218	112800	117759650	19040	19040	19040	19040	0
431	20250218	112700	117759650	19040	19040	19040	19040	7
432	20250218	112600	117626370	19030	19030	19030	19030	2
433	20250218	112500	117588310	19030	19030	19030	19030	0
434	20250218	112400	117588310	19030	19030	19030	19030	9
435	20250218	112300	117417040	19030	19030	19030	19030	0
436	20250218	112200	117417040	19030	19030	19030	19030	21
437	20250218	112100	117017410	19040	19040	19040	19040	9
438	20250218	112000	116846050	19040	19040	19040	19040	0
439	20250218	111900	116846050	19040	19040	19040	19040	9
440	20250218	111800	116674690	19040	19040	19040	19040	0
441	20250218	111700	116674690	19040	19040	19040	19040	9
442	20250218	111600	116503330	19040	19040	19040	19040	0
443	20250218	111500	116503330	19040	19040	19040	19040	0
444	20250218	111400	116503330	19040	19040	19040	19040	9
445	20250218	111300	116331970	19040	19040	19040	19040	0
446	20250218	111200	116331970	19040	19030	19040	19030	9
447	20250218	111100	116160630	19030	19030	19030	19030	0
448	20250218	111000	116160630	19030	19040	19040	19030	31
449	20250218	110900	115570610	19040	19040	19040	19040	1
450	20250218	110800	115551570	19050	19050	19050	19050	0
451	20250218	110700	115551570	19050	19040	19050	19040	10
452	20250218	110600	115361080	19050	19050	19050	19050	0
453	20250218	110500	115361080	19050	19040	19050	19040	9
454	20250218	110400	115189660	19040	19040	19040	19040	0
455	20250218	110300	115189660	19040	19040	19040	19040	17
456	20250218	110200	114865980	19040	19040	19040	19040	8
457	20250218	110100	114713660	19040	19040	19040	19040	0
458	20250218	110000	114713660	19040	19040	19040	19040	9
459	20250218	105900	114542300	19040	19040	19040	19040	0
460	20250218	105800	114542300	19040	19040	19040	19040	0
461	20250218	105700	114542300	19040	19040	19040	19040	9
462	20250218	105600	114370940	19040	19040	19040	19040	0
463	20250218	105500	114370940	19040	19030	19040	19030	11
464	20250218	105400	114161520	19030	19030	19030	19030	2
465	20250218	105300	114123460	19040	19040	19040	19040	8
466	20250218	105200	113971140	19030	19030	19040	19020	10
467	20250218	105100	113780840	19040	19050	19050	19040	98
468	20250218	105000	111914870	19050	19050	19050	19050	10
469	20250218	104900	111724370	19050	19040	19050	19040	54
470	20250218	104800	110696100	19040	19040	19040	19040	9
471	20250218	104700	110524740	19040	19040	19040	19040	0
472	20250218	104600	110524740	19040	19040	19040	19040	0
473	20250218	104500	110524740	19040	19040	19040	19040	9
474	20250218	104400	110353380	19040	19040	19040	19040	0
475	20250218	104300	110353380	19040	19040	19040	19040	9
476	20250218	104200	110182020	19040	19040	19040	19040	0
477	20250218	104100	110182020	19040	19040	19040	19040	0
478	20250218	104000	110182020	19040	19040	19040	19040	9
479	20250218	103900	110010660	19040	19040	19040	19040	8
480	20250218	103800	109858340	19030	19030	19030	19030	1
481	20250218	103700	109839310	19030	19030	19030	19030	0
482	20250218	103600	109839310	19030	19090	19100	19030	235
483	20250218	103500	105365500	19100	19110	19110	19100	117
484	20250218	103400	103129800	19120	19120	19120	19120	0
485	20250218	103300	103129800	19120	19110	19120	19110	154
486	20250218	103200	100186760	19110	19110	19110	19110	0
487	20250218	103100	100186760	19110	19110	19110	19110	9
488	20250218	103000	100014770	19100	19100	19100	19100	0
489	20250218	102900	100014770	19100	19100	19100	19100	15
490	20250218	102800	99728270	19100	19100	19100	19100	9
491	20250218	102700	99556370	19100	19100	19100	19100	4
492	20250218	102600	99479970	19090	19090	19090	19090	5
493	20250218	102500	99384520	19090	19090	19090	19090	0
494	20250218	102400	99384520	19090	19090	19090	19090	9
495	20250218	102300	99212710	19080	19090	19090	19080	2
496	20250218	102200	99174540	19080	19080	19080	19080	2
497	20250218	102100	99136380	19090	19090	19090	19090	9
498	20250218	102000	98964570	19090	19090	19090	19090	0
499	20250218	101900	98964570	19090	19090	19090	19090	9
500	20250218	101800	98792760	19090	19090	19090	19090	0
501	20250218	101700	98792760	19090	19090	19090	19090	1
502	20250218	101600	98773670	19090	19090	19090	19090	9
503	20250218	101500	98601860	19090	19090	19090	19090	0
504	20250218	101400	98601860	19090	19090	19090	19090	14
505	20250218	101300	98334600	19090	19090	19090	19090	0
506	20250218	101200	98334600	19090	19090	19090	19090	9
507	20250218	101100	98162790	19090	19090	19090	19090	0
508	20250218	101000	98162790	19090	19090	19090	19090	35
509	20250218	100900	97494640	19100	19100	19100	19100	9
510	20250218	100800	97322740	19100	19100	19100	19100	0
511	20250218	100700	97322740	19100	19100	19100	19100	9
512	20250218	100600	97150840	19100	19090	19100	19090	115
513	20250218	100500	94954350	19090	19070	19100	19070	137
514	20250218	100400	92340000	19080	19060	19080	19060	693
515	20250218	100300	79128990	19050	19040	19050	19040	126
516	20250218	100200	76728940	19050	19090	19090	19040	1169
517	20250218	100100	54441690	19100	19100	19100	19100	117
518	20250218	100000	52206990	19100	19100	19100	19100	9
519	20250218	095900	52035090	19100	19100	19100	19100	5
520	20250218	095800	51939590	19100	19100	19100	19100	17
521	20250218	095700	51614890	19090	19090	19090	19090	258
522	20250218	095600	46689670	19090	19090	19090	19090	0
523	20250218	095500	46689670	19090	19090	19090	19090	9
524	20250218	095400	46517860	19090	19090	19090	19090	6
525	20250218	095300	46403320	19090	19060	19090	19060	4
526	20250218	095200	46327000	19050	19080	19080	19050	60
527	20250218	095100	45183160	19090	19090	19090	19090	0
528	20250218	095000	45183160	19090	19080	19090	19080	10
529	20250218	094900	44992270	19090	19070	19090	19070	555
530	20250218	094800	34407780	19070	19070	19070	19070	10
531	20250218	094700	34217080	19060	19080	19080	19060	80
532	20250218	094600	32692220	19090	19090	19090	19090	0
533	20250218	094500	32692220	19090	19090	19090	19090	26
534	20250218	094400	32195880	19090	19090	19090	19090	1
535	20250218	094300	32176790	19090	19090	19090	19090	8
536	20250218	094200	32024070	19080	19080	19080	19080	0
537	20250218	094100	32024070	19080	19080	19090	19080	5
538	20250218	094000	31928660	19090	19070	19090	19070	12
539	20250218	093900	31699800	19070	19070	19070	19070	0
540	20250218	093800	31699800	19070	19070	19070	19070	9
541	20250218	093700	31528170	19070	19070	19070	19070	0
542	20250218	093600	31528170	19070	19050	19070	19050	10
543	20250218	093500	31337490	19050	19050	19050	19050	0
544	20250218	093400	31337490	19050	19040	19050	19040	8
545	20250218	093300	31185100	19030	19030	19030	19030	1
546	20250218	093200	31166070	19030	19030	19030	19030	0
547	20250218	093100	31166070	19030	19030	19030	19030	9
548	20250218	093000	30994800	19030	19030	19030	19030	0
549	20250218	092900	30994800	19030	19020	19030	19010	39
550	20250218	092800	30252880	18980	19030	19030	18980	231
551	20250218	092700	25867990	19010	18970	19040	18970	48
552	20250218	092600	24955600	18970	19030	19050	18970	235
553	20250218	092500	20488150	18980	18980	18980	18980	0
554	20250218	092400	20488150	18980	19090	19090	18960	12
555	20250218	092300	20259430	19090	19090	19090	19090	1
556	20250218	092200	20240340	19090	19090	19090	19090	3
557	20250218	092100	20183070	19100	19110	19110	19100	34
558	20250218	092000	19533580	19100	19100	19100	19100	0
559	20250218	091900	19533580	19100	19100	19100	19100	19
560	20250218	091800	19170680	19090	19110	19110	19090	69
561	20250218	091700	17852720	19110	19060	19110	19060	272
562	20250218	091600	12660550	19070	19030	19070	19030	9
563	20250218	091500	12489130	19020	19000	19030	19000	18
564	20250218	091400	12146920	19040	19020	19040	19000	145
565	20250218	091300	9388800	19030	19030	19030	19030	0
566	20250218	091200	9388800	19030	19040	19040	19030	10
567	20250218	091100	9198410	19040	19040	19040	19040	0
568	20250218	091000	9198410	19040	19000	19040	18990	146
569	20250218	090900	6419550	19010	19040	19060	19010	17
570	20250218	090800	6095900	19070	19050	19090	19050	26
571	20250218	090700	5600260	19100	19100	19100	19100	10
572	20250218	090600	5409260	19110	19110	19110	19110	4
573	20250218	090500	5332820	19130	19130	19130	19130	0
574	20250218	090400	5332820	19130	19040	19130	19040	120
575	20250218	090300	3046000	19040	19040	19040	19040	0
576	20250218	090200	3046000	19040	18960	19040	18960	26
577	20250218	090100	2552400	18960	18960	18960	18960	2
578	20250218	090000	2514480	18960	18900	18960	18900	133