KissMeData/001940/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183600	211136060	18900	18900	18900	18900	241
3	20250217	183500	211136060	18900	18900	18900	18900	0
4	20250217	183400	211136060	18900	18900	18900	18900	0
5	20250217	183300	211136060	18900	18900	18900	18900	0
6	20250217	183200	211136060	18900	18900	18900	18900	0
7	20250217	183100	211136060	18900	18900	18900	18900	0
8	20250217	183000	211136060	18900	18900	18900	18900	0
9	20250217	182900	211136060	18900	18900	18900	18900	0
10	20250217	182800	211136060	18900	18900	18900	18900	0
11	20250217	182700	211136060	18900	18900	18900	18900	0
12	20250217	182600	211136060	18900	18900	18900	18900	0
13	20250217	182500	211136060	18900	18900	18900	18900	0
14	20250217	182400	211136060	18900	18900	18900	18900	0
15	20250217	182300	211136060	18900	18900	18900	18900	0
16	20250217	182200	211136060	18900	18900	18900	18900	0
17	20250217	182100	211136060	18900	18900	18900	18900	0
18	20250217	182000	211136060	18900	18900	18900	18900	0
19	20250217	181900	211136060	18900	18900	18900	18900	0
20	20250217	181800	211136060	18900	18900	18900	18900	0
21	20250217	181700	211136060	18900	18900	18900	18900	0
22	20250217	181600	211136060	18900	18900	18900	18900	0
23	20250217	181500	211136060	18900	18900	18900	18900	0
24	20250217	181400	211136060	18900	18900	18900	18900	0
25	20250217	181300	211136060	18900	18900	18900	18900	0
26	20250217	181200	211136060	18900	18900	18900	18900	0
27	20250217	181100	211136060	18900	18900	18900	18900	0
28	20250217	181000	211136060	18900	18900	18900	18900	0
29	20250217	180900	211136060	18900	18900	18900	18900	0
30	20250217	180800	211136060	18900	18900	18900	18900	0
31	20250217	180700	211136060	18900	18900	18900	18900	0
32	20250217	180600	211136060	18900	18900	18900	18900	241
33	20250217	180500	211136060	18900	18900	18900	18900	0
34	20250217	180400	211136060	18900	18900	18900	18900	0
35	20250217	180300	211136060	18900	18900	18900	18900	0
36	20250217	180200	211136060	18900	18900	18900	18900	0
37	20250217	180100	211136060	18900	18900	18900	18900	0
38	20250217	180000	211136060	18900	18900	18900	18900	0
39	20250217	175900	211136060	18900	18900	18900	18900	0
40	20250217	175800	211136060	18900	18900	18900	18900	0
41	20250217	175700	211136060	18900	18900	18900	18900	0
42	20250217	175600	211136060	18900	18900	18900	18900	0
43	20250217	175500	211136060	18900	18900	18900	18900	0
44	20250217	175400	211136060	18900	18900	18900	18900	0
45	20250217	175300	211136060	18900	18900	18900	18900	0
46	20250217	175200	211136060	18900	18900	18900	18900	0
47	20250217	175100	211136060	18900	18900	18900	18900	0
48	20250217	175000	211136060	18900	18900	18900	18900	0
49	20250217	174900	211136060	18900	18900	18900	18900	0
50	20250217	174800	211136060	18900	18900	18900	18900	0
51	20250217	174700	211136060	18900	18900	18900	18900	0
52	20250217	174600	211136060	18900	18900	18900	18900	0
53	20250217	174500	211136060	18900	18900	18900	18900	0
54	20250217	174400	211136060	18900	18900	18900	18900	0
55	20250217	174300	211136060	18900	18900	18900	18900	0
56	20250217	174200	211136060	18900	18900	18900	18900	0
57	20250217	174100	211136060	18900	18900	18900	18900	0
58	20250217	174000	211136060	18900	18900	18900	18900	0
59	20250217	173900	211136060	18900	18900	18900	18900	0
60	20250217	173800	211136060	18900	18900	18900	18900	0
61	20250217	173700	211136060	18900	18900	18900	18900	0
62	20250217	173600	211136060	18900	18900	18900	18900	241
63	20250217	173500	211136060	18900	18900	18900	18900	0
64	20250217	173400	211136060	18900	18900	18900	18900	0
65	20250217	173300	211136060	18900	18900	18900	18900	0
66	20250217	173200	211136060	18900	18900	18900	18900	0
67	20250217	173100	211136060	18900	18900	18900	18900	0
68	20250217	173000	211136060	18900	18900	18900	18900	0
69	20250217	172900	211136060	18900	18900	18900	18900	0
70	20250217	172800	211136060	18900	18900	18900	18900	0
71	20250217	172700	211136060	18900	18900	18900	18900	0
72	20250217	172600	211136060	18900	18900	18900	18900	0
73	20250217	172500	211136060	18900	18900	18900	18900	0
74	20250217	172400	211136060	18900	18900	18900	18900	0
75	20250217	172300	211136060	18900	18900	18900	18900	0
76	20250217	172200	211136060	18900	18900	18900	18900	0
77	20250217	172100	211136060	18900	18900	18900	18900	0
78	20250217	172000	211136060	18900	18900	18900	18900	0
79	20250217	171900	211136060	18900	18900	18900	18900	0
80	20250217	171800	211136060	18900	18900	18900	18900	0
81	20250217	171700	211136060	18900	18900	18900	18900	0
82	20250217	171600	211136060	18900	18900	18900	18900	0
83	20250217	171500	211136060	18900	18900	18900	18900	0
84	20250217	171400	211136060	18900	18900	18900	18900	0
85	20250217	171300	211136060	18900	18900	18900	18900	0
86	20250217	171200	211136060	18900	18900	18900	18900	0
87	20250217	171100	211136060	18900	18900	18900	18900	0
88	20250217	171000	211136060	18900	18900	18900	18900	0
89	20250217	170900	211136060	18900	18900	18900	18900	0
90	20250217	170800	211136060	18900	18900	18900	18900	0
91	20250217	170700	211136060	18900	18900	18900	18900	0
92	20250217	170600	211136060	18900	18900	18900	18900	241
93	20250217	170500	211136060	18900	18900	18900	18900	0
94	20250217	170400	211136060	18900	18900	18900	18900	0
95	20250217	170300	211136060	18900	18900	18900	18900	0
96	20250217	170200	211136060	18900	18900	18900	18900	0
97	20250217	170100	211136060	18900	18900	18900	18900	0
98	20250217	170000	211136060	18900	18900	18900	18900	0
99	20250217	165900	211136060	18900	18900	18900	18900	0
100	20250217	165800	211136060	18900	18900	18900	18900	0
101	20250217	165700	211136060	18900	18900	18900	18900	0
102	20250217	165600	211136060	18900	18900	18900	18900	0
103	20250217	165500	211136060	18900	18900	18900	18900	0
104	20250217	165400	211136060	18900	18900	18900	18900	0
105	20250217	165300	211136060	18900	18900	18900	18900	0
106	20250217	165200	211136060	18900	18900	18900	18900	0
107	20250217	165100	211136060	18900	18900	18900	18900	0
108	20250217	165000	211136060	18900	18900	18900	18900	0
109	20250217	164900	211136060	18900	18900	18900	18900	0
110	20250217	164800	211136060	18900	18900	18900	18900	0
111	20250217	164700	211136060	18900	18900	18900	18900	0
112	20250217	164600	211136060	18900	18900	18900	18900	0
113	20250217	164500	211136060	18900	18900	18900	18900	0
114	20250217	164400	211136060	18900	18900	18900	18900	0
115	20250217	164300	211136060	18900	18900	18900	18900	0
116	20250217	164200	211136060	18900	18900	18900	18900	0
117	20250217	164100	211136060	18900	18900	18900	18900	0
118	20250217	164000	211136060	18900	18900	18900	18900	0
119	20250217	163900	211136060	18900	18900	18900	18900	0
120	20250217	163800	211136060	18900	18900	18900	18900	0
121	20250217	163700	211136060	18900	18900	18900	18900	0
122	20250217	163600	211136060	18900	18900	18900	18900	241
123	20250217	163500	211136060	18900	18900	18900	18900	0
124	20250217	163400	211136060	18900	18900	18900	18900	0
125	20250217	163300	211136060	18900	18900	18900	18900	0
126	20250217	163200	211136060	18900	18900	18900	18900	0
127	20250217	163100	211136060	18900	18900	18900	18900	0
128	20250217	163000	211136060	18900	18900	18900	18900	0
129	20250217	162900	211136060	18900	18900	18900	18900	0
130	20250217	162800	211136060	18900	18900	18900	18900	0
131	20250217	162700	211136060	18900	18900	18900	18900	0
132	20250217	162600	211136060	18900	18900	18900	18900	0
133	20250217	162500	211136060	18900	18900	18900	18900	0
134	20250217	162400	211136060	18900	18900	18900	18900	0
135	20250217	162300	211136060	18900	18900	18900	18900	0
136	20250217	162200	211136060	18900	18900	18900	18900	0
137	20250217	162100	211136060	18900	18900	18900	18900	0
138	20250217	162000	211136060	18900	18900	18900	18900	0
139	20250217	161900	211136060	18900	18900	18900	18900	0
140	20250217	161800	211136060	18900	18900	18900	18900	0
141	20250217	161700	211136060	18900	18900	18900	18900	0
142	20250217	161600	211136060	18900	18900	18900	18900	0
143	20250217	161500	211136060	18900	18900	18900	18900	0
144	20250217	161400	211136060	18900	18900	18900	18900	0
145	20250217	161300	211136060	18900	18900	18900	18900	0
146	20250217	161200	211136060	18900	18900	18900	18900	0
147	20250217	161100	211136060	18900	18900	18900	18900	0
148	20250217	161000	211136060	18900	18900	18900	18900	0
149	20250217	160900	211136060	18900	18900	18900	18900	0
150	20250217	160800	211136060	18900	18900	18900	18900	0
151	20250217	160700	211136060	18900	18900	18900	18900	0
152	20250217	160600	211136060	18900	18900	18900	18900	241
153	20250217	160500	211136060	18900	18900	18900	18900	0
154	20250217	160400	211136060	18900	18900	18900	18900	0
155	20250217	160300	211136060	18900	18900	18900	18900	0
156	20250217	160200	211136060	18900	18900	18900	18900	0
157	20250217	160100	211136060	18900	18900	18900	18900	0
158	20250217	160000	211136060	18900	18900	18900	18900	0
159	20250217	155900	211136060	18900	18900	18900	18900	0
160	20250217	155800	211136060	18900	18900	18900	18900	0
161	20250217	155700	211136060	18900	18900	18900	18900	0
162	20250217	155600	211136060	18900	18900	18900	18900	0
163	20250217	155500	211136060	18900	18900	18900	18900	0
164	20250217	155400	211136060	18900	18900	18900	18900	0
165	20250217	155300	211136060	18900	18900	18900	18900	0
166	20250217	155200	211136060	18900	18900	18900	18900	0
167	20250217	155100	211136060	18900	18900	18900	18900	0
168	20250217	155000	211136060	18900	18900	18900	18900	0
169	20250217	154900	211136060	18900	18900	18900	18900	0
170	20250217	154800	211136060	18900	18900	18900	18900	0
171	20250217	154700	211136060	18900	18900	18900	18900	0
172	20250217	154600	211136060	18900	18900	18900	18900	0
173	20250217	154500	211136060	18900	18900	18900	18900	0
174	20250217	154400	211136060	18900	18900	18900	18900	0
175	20250217	154300	211136060	18900	18900	18900	18900	0
176	20250217	154200	211136060	18900	18900	18900	18900	0
177	20250217	154100	211136060	18900	18900	18900	18900	0
178	20250217	154000	211136060	18900	18900	18900	18900	0
179	20250217	153900	211136060	18900	18900	18900	18900	0
180	20250217	153800	211136060	18900	18900	18900	18900	0
181	20250217	153700	211136060	18900	18900	18900	18900	0
182	20250217	153600	211136060	18900	18900	18900	18900	241
183	20250217	153500	211136060	18900	18900	18900	18900	0
184	20250217	153400	211136060	18900	18900	18900	18900	0
185	20250217	153300	211136060	18900	18900	18900	18900	0
186	20250217	153200	211136060	18900	18900	18900	18900	0
187	20250217	153100	211136060	18900	18900	18900	18900	0
188	20250217	153000	211136060	18900	18900	18900	18900	241
189	20250217	152900	206581160	18930	18930	18930	18930	0
190	20250217	152800	206581160	18930	18930	18930	18930	0
191	20250217	152700	206581160	18930	18930	18930	18930	0
192	20250217	152600	206581160	18930	18930	18930	18930	0
193	20250217	152500	206581160	18930	18930	18930	18930	0
194	20250217	152400	206581160	18930	18930	18930	18930	0
195	20250217	152300	206581160	18930	18930	18930	18930	0
196	20250217	152200	206581160	18930	18930	18930	18930	0
197	20250217	152100	206581160	18930	18930	18930	18930	0
198	20250217	152000	206581160	18930	18930	18930	18930	0
199	20250217	151900	206581160	18930	18930	18930	18930	2
200	20250217	151800	206543300	18930	18930	18930	18930	18
201	20250217	151700	206202560	18920	18920	18920	18920	1
202	20250217	151600	206183640	18920	18890	18930	18890	173
203	20250217	151500	202915300	18890	18920	18920	18890	240
204	20250217	151400	198381670	18910	18910	18910	18910	1
205	20250217	151300	198362760	18870	18870	18870	18870	0
206	20250217	151200	198362760	18870	18870	18870	18870	0
207	20250217	151100	198362760	18870	18870	18870	18870	0
208	20250217	151000	198362760	18870	18870	18870	18870	1
209	20250217	150900	198343890	18880	18880	18880	18880	0
210	20250217	150800	198343890	18880	18880	18880	18880	0
211	20250217	150700	198343890	18880	18880	18880	18880	0
212	20250217	150600	198343890	18880	18880	18880	18880	0
213	20250217	150500	198343890	18880	18880	18880	18880	0
214	20250217	150400	198343890	18880	18880	18880	18880	4
215	20250217	150300	198268370	18880	18880	18880	18880	7
216	20250217	150200	198136210	18880	18880	18880	18880	0
217	20250217	150100	198136210	18880	18880	18880	18880	3
218	20250217	150000	198079570	18880	18880	18880	18880	1
219	20250217	145900	198060690	18880	18880	18880	18870	6
220	20250217	145800	197947420	18870	18880	18880	18870	15
221	20250217	145700	197664230	18880	18880	18880	18880	2
222	20250217	145600	197626470	18880	18880	18880	18880	6
223	20250217	145500	197513190	18880	18890	18890	18880	23
224	20250217	145400	197078920	18880	18880	18880	18880	0
225	20250217	145300	197078920	18880	18880	18880	18880	0
226	20250217	145200	197078920	18880	18880	18880	18880	5
227	20250217	145100	196984520	18890	18890	18890	18890	7
228	20250217	145000	196852290	18890	18890	18890	18890	5
229	20250217	144900	196757840	18890	18890	18890	18890	0
230	20250217	144800	196757840	18890	18890	18890	18880	4
231	20250217	144700	196682290	18880	18890	18890	18880	19
232	20250217	144600	196323480	18880	18880	18880	18880	0
233	20250217	144500	196323480	18880	18880	18880	18880	0
234	20250217	144400	196323480	18880	18890	18940	18880	7
235	20250217	144300	196191120	18890	18890	18890	18890	0
236	20250217	144200	196191120	18890	18890	18890	18890	1
237	20250217	144100	196172230	18880	18880	18880	18880	1
238	20250217	144000	196153350	18910	18880	18910	18880	95
239	20250217	143900	194359110	18860	18860	18860	18860	0
240	20250217	143800	194359110	18860	18860	18860	18860	20
241	20250217	143700	193981910	18860	18850	18860	18850	10
242	20250217	143600	193793360	18840	18830	18840	18830	18
243	20250217	143500	193454330	18830	18830	18830	18830	3
244	20250217	143400	193397840	18820	18810	18820	18810	26
245	20250217	143300	192908720	18820	18810	18820	18810	6
246	20250217	143200	192795820	18810	18810	18820	18810	20
247	20250217	143100	192419510	18820	18780	18820	18780	227
248	20250217	143000	188156240	18770	18770	18770	18770	0
249	20250217	142900	188156240	18770	18770	18770	18770	0
250	20250217	142800	188156240	18770	18770	18770	18770	0
251	20250217	142700	188156240	18770	18770	18770	18770	0
252	20250217	142600	188156240	18770	18770	18770	18770	0
253	20250217	142500	188156240	18770	18770	18770	18770	3
254	20250217	142400	188099930	18780	18780	18780	18780	0
255	20250217	142300	188099930	18780	18780	18780	18780	0
256	20250217	142200	188099930	18780	18780	18780	18780	1
257	20250217	142100	188081150	18790	18790	18790	18790	1
258	20250217	142000	188062360	18800	18820	18820	18800	327
259	20250217	141900	181908750	18820	18820	18820	18820	2
260	20250217	141800	181871110	18820	18820	18820	18820	0
261	20250217	141700	181871110	18820	18820	18820	18820	1
262	20250217	141600	181852290	18820	18820	18820	18820	2
263	20250217	141500	181814650	18820	18820	18820	18820	2
264	20250217	141400	181777010	18820	18820	18820	18820	0
265	20250217	141300	181777010	18820	18820	18820	18820	1
266	20250217	141200	181758190	18820	18820	18820	18820	1
267	20250217	141100	181739370	18820	18820	18820	18820	1
268	20250217	141000	181720550	18820	18820	18820	18820	2
269	20250217	140900	181682910	18820	18820	18820	18820	0
270	20250217	140800	181682910	18820	18820	18820	18820	1
271	20250217	140700	181664090	18820	18820	18820	18820	2
272	20250217	140600	181626450	18820	18820	18820	18820	1
273	20250217	140500	181607630	18820	18820	18820	18820	1
274	20250217	140400	181588810	18820	18820	18820	18820	1
275	20250217	140300	181569990	18840	18820	18840	18820	27
276	20250217	140200	181061330	18820	18820	18820	18820	1
277	20250217	140100	181042510	18820	18820	18820	18820	1
278	20250217	140000	181023690	18820	18820	18820	18820	1
279	20250217	135900	181004870	18820	18820	18820	18820	1
280	20250217	135800	180986050	18820	18830	18830	18820	2
281	20250217	135700	180948400	18830	18830	18830	18830	0
282	20250217	135600	180948400	18830	18830	18830	18830	133
283	20250217	135500	178444010	18830	18830	18830	18830	1
284	20250217	135400	178425180	18820	18820	18820	18820	0
285	20250217	135300	178425180	18820	18830	18830	18820	2
286	20250217	135200	178387530	18830	18830	18830	18830	1
287	20250217	135100	178368700	18830	18840	18840	18830	14
288	20250217	135000	178104960	18840	18840	18840	18840	2
289	20250217	134900	178067280	18840	18840	18840	18840	0
290	20250217	134800	178067280	18840	18840	18840	18840	1
291	20250217	134700	178048440	18840	18840	18840	18840	2
292	20250217	134600	178010760	18850	18850	18850	18850	1
293	20250217	134500	177991910	18830	18830	18840	18830	72
294	20250217	134400	176635450	18830	18830	18830	18830	0
295	20250217	134300	176635450	18830	18830	18830	18830	1
296	20250217	134200	176616620	18830	18830	18830	18830	2
297	20250217	134100	176578960	18830	18830	18830	18830	2
298	20250217	134000	176541300	18830	18830	18830	18830	1
299	20250217	133900	176522470	18830	18830	18830	18830	1
300	20250217	133800	176503640	18830	18830	18830	18830	2
301	20250217	133700	176465980	18830	18830	18830	18830	0
302	20250217	133600	176465980	18830	18830	18830	18830	2
303	20250217	133500	176428320	18830	18830	18830	18830	0
304	20250217	133400	176428320	18830	18830	18830	18830	1
305	20250217	133300	176409490	18830	18830	18830	18830	3
306	20250217	133200	176353000	18830	18830	18830	18830	0
307	20250217	133100	176353000	18830	18830	18830	18830	1
308	20250217	133000	176334170	18830	18830	18830	18830	1
309	20250217	132900	176315340	18830	18830	18830	18830	1
310	20250217	132800	176296510	18830	18830	18830	18830	1
311	20250217	132700	176277680	18830	18830	18830	18830	1
312	20250217	132600	176258850	18830	18830	18830	18830	2
313	20250217	132500	176221190	18830	18830	18830	18830	1
314	20250217	132400	176202360	18830	18840	18840	18830	28
315	20250217	132300	175674860	18840	18840	18840	18840	1
316	20250217	132200	175656020	18840	18840	18840	18840	1
317	20250217	132100	175637180	18830	18850	18850	18830	8
318	20250217	132000	175486400	18830	18840	18850	18830	7
319	20250217	131900	175354490	18840	18850	18850	18820	362
320	20250217	131800	168539760	18850	18850	18850	18850	0
321	20250217	131700	168539760	18850	18850	18850	18850	1
322	20250217	131600	168520910	18850	18850	18850	18850	2
323	20250217	131500	168483210	18860	18850	18860	18850	31
324	20250217	131400	167898560	18850	18850	18850	18850	1
325	20250217	131300	167879710	18850	18850	18850	18850	0
326	20250217	131200	167879710	18850	18850	18850	18850	1
327	20250217	131100	167860860	18850	18850	18850	18850	0
328	20250217	131000	167860860	18850	18850	18850	18850	0
329	20250217	130900	167860860	18850	18850	18850	18850	0
330	20250217	130800	167860860	18850	18850	18850	18850	0
331	20250217	130700	167860860	18850	18850	18850	18850	0
332	20250217	130600	167860860	18850	18850	18850	18850	0
333	20250217	130500	167860860	18850	18850	18850	18850	0
334	20250217	130400	167860860	18850	18850	18850	18850	0
335	20250217	130300	167860860	18850	18850	18850	18850	0
336	20250217	130200	167860860	18850	18850	18850	18850	0
337	20250217	130100	167860860	18850	18850	18850	18850	0
338	20250217	130000	167860860	18850	18850	18850	18850	0
339	20250217	125900	167860860	18850	18850	18850	18850	0
340	20250217	125800	167860860	18850	18850	18850	18850	1
341	20250217	125700	167842010	18850	18850	18850	18850	24
342	20250217	125600	167389610	18860	18860	18860	18860	3
343	20250217	125500	167333030	18850	18850	18850	18850	1
344	20250217	125400	167314180	18860	18860	18860	18860	0
345	20250217	125300	167314180	18860	18860	18860	18860	0
346	20250217	125200	167314180	18860	18860	18860	18860	0
347	20250217	125100	167314180	18860	18860	18860	18860	0
348	20250217	125000	167314180	18860	18860	18860	18860	0
349	20250217	124900	167314180	18860	18860	18860	18860	0
350	20250217	124800	167314180	18860	18860	18860	18860	3
351	20250217	124700	167257600	18850	18850	18850	18850	0
352	20250217	124600	167257600	18850	18850	18850	18850	0
353	20250217	124500	167257600	18850	18850	18850	18850	0
354	20250217	124400	167257600	18850	18850	18850	18850	1
355	20250217	124300	167238750	18850	18850	18850	18850	0
356	20250217	124200	167238750	18850	18850	18850	18850	0
357	20250217	124100	167238750	18850	18850	18850	18850	0
358	20250217	124000	167238750	18850	18850	18850	18850	0
359	20250217	123900	167238750	18850	18850	18850	18850	1
360	20250217	123800	167219900	18850	18850	18850	18850	1
361	20250217	123700	167201050	18850	18850	18850	18840	13
362	20250217	123600	166956050	18850	18850	18850	18850	6
363	20250217	123500	166842950	18850	18850	18850	18850	12
364	20250217	123400	166616750	18850	18840	18850	18840	23
365	20250217	123300	166183380	18840	18930	18930	18840	583
366	20250217	123200	155157630	18930	18930	18930	18930	0
367	20250217	123100	155157630	18930	18930	18930	18930	0
368	20250217	123000	155157630	18930	18820	18930	18820	379
369	20250217	122900	148018930	18830	18830	18830	18830	0
370	20250217	122800	148018930	18830	18830	18830	18830	0
371	20250217	122700	148018930	18830	18830	18830	18830	0
372	20250217	122600	148018930	18830	18830	18830	18830	0
373	20250217	122500	148018930	18830	18830	18830	18830	0
374	20250217	122400	148018930	18830	18830	18830	18830	0
375	20250217	122300	148018930	18830	18830	18830	18830	0
376	20250217	122200	148018930	18830	18830	18830	18830	0
377	20250217	122100	148018930	18830	18840	18840	18820	422
378	20250217	122000	140076420	18840	18840	18840	18840	20
379	20250217	121900	139699620	18840	18840	18840	18840	0
380	20250217	121800	139699620	18840	18840	18840	18840	1
381	20250217	121700	139680780	18850	18850	18850	18850	0
382	20250217	121600	139680780	18850	18890	18890	18850	661
383	20250217	121500	127220470	18890	18890	18890	18890	0
384	20250217	121400	127220470	18890	18870	18890	18870	17
385	20250217	121300	126899480	18870	18860	18870	18860	27
386	20250217	121200	126390130	18860	18850	18860	18850	219
387	20250217	121100	122261890	18850	18850	18850	18850	25
388	20250217	121000	121790640	18840	18840	18840	18840	0
389	20250217	120900	121790640	18840	18840	18840	18840	4
390	20250217	120800	121715280	18840	18840	18840	18840	0
391	20250217	120700	121715280	18840	18840	18840	18840	0
392	20250217	120600	121715280	18840	18840	18840	18840	0
393	20250217	120500	121715280	18840	18840	18840	18840	15
394	20250217	120400	121432680	18840	18840	18840	18840	1
395	20250217	120300	121413840	18840	18840	18840	18840	0
396	20250217	120200	121413840	18840	18840	18840	18840	0
397	20250217	120100	121413840	18840	18840	18840	18840	0
398	20250217	120000	121413840	18840	18840	18840	18840	0
399	20250217	115900	121413840	18840	18840	18840	18840	15
400	20250217	115800	121131240	18850	18850	18850	18850	0
401	20250217	115700	121131240	18850	18850	18850	18850	0
402	20250217	115600	121131240	18850	18850	18850	18850	3
403	20250217	115500	121074690	18840	18840	18840	18840	1
404	20250217	115400	121055850	18840	18840	18840	18840	60
405	20250217	115300	119925450	18840	18840	18840	18840	0
406	20250217	115200	119925450	18840	18840	18840	18840	0
407	20250217	115100	119925450	18840	18840	18840	18840	0
408	20250217	115000	119925450	18840	18840	18840	18840	1
409	20250217	114900	119906610	18840	18840	18840	18840	13
410	20250217	114800	119661690	18840	18840	18840	18840	0
411	20250217	114700	119661690	18840	18840	18840	18840	0
412	20250217	114600	119661690	18840	18840	18840	18840	0
413	20250217	114500	119661690	18840	18840	18840	18840	0
414	20250217	114400	119661690	18840	18840	18840	18840	0
415	20250217	114300	119661690	18840	18840	18840	18840	0
416	20250217	114200	119661690	18840	18840	18840	18840	2
417	20250217	114100	119624010	18840	18840	18840	18840	0
418	20250217	114000	119624010	18840	18840	18840	18840	0
419	20250217	113900	119624010	18840	18840	18840	18840	0
420	20250217	113800	119624010	18840	18840	18840	18840	0
421	20250217	113700	119624010	18840	18840	18840	18840	0
422	20250217	113600	119624010	18840	18840	18840	18840	1
423	20250217	113500	119605170	18840	18840	18840	18840	0
424	20250217	113400	119605170	18840	18840	18840	18840	0
425	20250217	113300	119605170	18840	18830	18840	18830	2
426	20250217	113200	119567500	18830	18830	18830	18830	45
427	20250217	113100	118720150	18820	18850	18850	18820	481
428	20250217	113000	109658580	18850	18850	18850	18850	17
429	20250217	112900	109338130	18850	18850	18850	18850	3
430	20250217	112800	109281580	18850	18850	18850	18850	46
431	20250217	112700	108414480	18840	18840	18840	18840	0
432	20250217	112600	108414480	18840	18840	18840	18840	0
433	20250217	112500	108414480	18840	18840	18840	18840	0
434	20250217	112400	108414480	18840	18840	18840	18840	0
435	20250217	112300	108414480	18840	18840	18840	18840	0
436	20250217	112200	108414480	18840	18840	18850	18840	31
437	20250217	112100	107830240	18860	18870	18870	18840	126
438	20250217	112000	105454910	18870	18870	18870	18870	10
439	20250217	111900	105266210	18870	18880	18880	18870	99
440	20250217	111800	103397690	18880	18880	18880	18880	100
441	20250217	111700	101509690	18890	18900	18950	18890	784
442	20250217	111600	86679160	18900	18860	18900	18860	230
443	20250217	111500	82337030	18830	18830	18830	18830	0
444	20250217	111400	82337030	18830	18840	18850	18830	124
445	20250217	111300	80001750	18830	18840	18840	18830	51
446	20250217	111200	79041200	18820	18820	18820	18820	0
447	20250217	111100	79041200	18820	18820	18820	18820	1
448	20250217	111000	79022380	18810	18770	18870	18770	905
449	20250217	110900	62008260	18770	18730	18770	18730	244
450	20250217	110800	57433390	18720	18720	18720	18720	1
451	20250217	110700	57414670	18730	18720	18730	18720	2
452	20250217	110600	57377220	18730	18730	18730	18730	18
453	20250217	110500	57040080	18740	18740	18740	18740	0
454	20250217	110400	57040080	18740	18740	18740	18740	23
455	20250217	110300	56609060	18750	18670	18750	18670	797
456	20250217	110200	41690120	18680	18650	18680	18650	205
457	20250217	110100	37862660	18630	18630	18630	18630	0
458	20250217	110000	37862660	18630	18630	18630	18630	0
459	20250217	105900	37862660	18630	18630	18630	18630	0
460	20250217	105800	37862660	18630	18630	18630	18630	0
461	20250217	105700	37862660	18630	18630	18630	18630	30
462	20250217	105600	37303760	18630	18630	18630	18630	0
463	20250217	105500	37303760	18630	18630	18630	18630	0
464	20250217	105400	37303760	18630	18630	18630	18630	5
465	20250217	105300	37210610	18640	18640	18640	18640	0
466	20250217	105200	37210610	18640	18640	18640	18640	20
467	20250217	105100	36837810	18650	18650	18650	18650	0
468	20250217	105000	36837810	18650	18650	18650	18650	0
469	20250217	104900	36837810	18650	18650	18650	18650	0
470	20250217	104800	36837810	18650	18650	18650	18650	54
471	20250217	104700	35830710	18650	18650	18650	18650	0
472	20250217	104600	35830710	18650	18650	18650	18650	0
473	20250217	104500	35830710	18650	18650	18650	18650	0
474	20250217	104400	35830710	18650	18650	18650	18650	0
475	20250217	104300	35830710	18650	18650	18650	18650	0
476	20250217	104200	35830710	18650	18650	18650	18650	0
477	20250217	104100	35830710	18650	18650	18650	18650	0
478	20250217	104000	35830710	18650	18650	18650	18650	0
479	20250217	103900	35830710	18650	18650	18650	18650	0
480	20250217	103800	35830710	18650	18650	18650	18650	0
481	20250217	103700	35830710	18650	18650	18650	18650	0
482	20250217	103600	35830710	18650	18640	18650	18640	45
483	20250217	103500	34991900	18620	18620	18620	18620	0
484	20250217	103400	34991900	18620	18620	18620	18620	2
485	20250217	103300	34954660	18610	18610	18610	18610	0
486	20250217	103200	34954660	18610	18610	18610	18610	1
487	20250217	103100	34936050	18610	18610	18610	18610	0
488	20250217	103000	34936050	18610	18610	18610	18610	1
489	20250217	102900	34917440	18610	18610	18620	18610	92
490	20250217	102800	33205300	18610	18610	18610	18610	0
491	20250217	102700	33205300	18610	18610	18610	18610	0
492	20250217	102600	33205300	18610	18610	18610	18610	0
493	20250217	102500	33205300	18610	18610	18610	18610	2
494	20250217	102400	33168080	18610	18610	18610	18610	1
495	20250217	102300	33149470	18610	18610	18610	18610	0
496	20250217	102200	33149470	18610	18610	18610	18610	2
497	20250217	102100	33112250	18610	18610	18630	18610	21
498	20250217	102000	32721080	18610	18610	18610	18610	0
499	20250217	101900	32721080	18610	18610	18610	18610	2
500	20250217	101800	32683860	18610	18590	18610	18590	6
501	20250217	101700	32572220	18590	18590	18590	18590	0
502	20250217	101600	32572220	18590	18590	18590	18590	2
503	20250217	101500	32535040	18590	18600	18630	18590	754
504	20250217	101400	18511400	18600	18600	18600	18600	0
505	20250217	101300	18511400	18600	18600	18600	18600	0
506	20250217	101200	18511400	18600	18600	18600	18600	0
507	20250217	101100	18511400	18600	18600	18600	18600	0
508	20250217	101000	18511400	18600	18600	18600	18600	0
509	20250217	100900	18511400	18600	18600	18600	18600	0
510	20250217	100800	18511400	18600	18600	18600	18600	9
511	20250217	100700	18344000	18600	18580	18600	18580	193
512	20250217	100600	14755180	18580	18580	18580	18580	0
513	20250217	100500	14755180	18580	18570	18580	18570	2
514	20250217	100400	14718030	18570	18570	18570	18570	0
515	20250217	100300	14718030	18570	18570	18570	18570	0
516	20250217	100200	14718030	18570	18570	18570	18570	0
517	20250217	100100	14718030	18570	18570	18570	18570	0
518	20250217	100000	14718030	18570	18570	18570	18570	2
519	20250217	095900	14680890	18570	18570	18570	18570	1
520	20250217	095800	14662320	18570	18570	18570	18570	0
521	20250217	095700	14662320	18570	18570	18570	18570	0
522	20250217	095600	14662320	18570	18570	18570	18570	1
523	20250217	095500	14643750	18560	18560	18560	18560	0
524	20250217	095400	14643750	18560	18560	18560	18560	0
525	20250217	095300	14643750	18560	18560	18560	18560	1
526	20250217	095200	14625190	18560	18560	18560	18560	0
527	20250217	095100	14625190	18560	18560	18560	18560	0
528	20250217	095000	14625190	18560	18560	18560	18560	0
529	20250217	094900	14625190	18560	18560	18560	18560	0
530	20250217	094800	14625190	18560	18550	18560	18550	2
531	20250217	094700	14588080	18550	18550	18550	18550	1
532	20250217	094600	14569530	18560	18560	18560	18560	0
533	20250217	094500	14569530	18560	18550	18560	18550	32
534	20250217	094400	13975910	18560	18560	18560	18560	0
535	20250217	094300	13975910	18560	18550	18560	18550	32
536	20250217	094200	13382290	18560	18570	18570	18540	372
537	20250217	094100	6483750	18580	18570	18580	18570	2
538	20250217	094000	6446600	18570	18570	18570	18570	0
539	20250217	093900	6446600	18570	18570	18570	18570	19
540	20250217	093800	6093770	18560	18560	18560	18560	5
541	20250217	093700	6000970	18560	18560	18560	18560	1
542	20250217	093600	5982410	18560	18560	18560	18560	0
543	20250217	093500	5982410	18560	18560	18560	18560	1
544	20250217	093400	5963850	18550	18540	18570	18540	53
545	20250217	093300	4981170	18540	18540	18540	18540	0
546	20250217	093200	4981170	18540	18540	18540	18540	0
547	20250217	093100	4981170	18540	18540	18540	18540	0
548	20250217	093000	4981170	18540	18540	18540	18540	7
549	20250217	092900	4851390	18540	18540	18540	18540	0
550	20250217	092800	4851390	18540	18540	18540	18540	0
551	20250217	092700	4851390	18540	18540	18540	18540	0
552	20250217	092600	4851390	18540	18540	18540	18540	0
553	20250217	092500	4851390	18540	18540	18540	18540	0
554	20250217	092400	4851390	18540	18540	18540	18540	0
555	20250217	092300	4851390	18540	18540	18540	18540	0
556	20250217	092200	4851390	18540	18540	18540	18540	2
557	20250217	092100	4814310	18540	18560	18560	18540	49
558	20250217	092000	3904890	18570	18570	18570	18570	0
559	20250217	091900	3904890	18570	18570	18570	18570	0
560	20250217	091800	3904890	18570	18570	18570	18570	0
561	20250217	091700	3904890	18570	18570	18570	18570	0
562	20250217	091600	3904890	18570	18570	18570	18570	0
563	20250217	091500	3904890	18570	18600	18600	18570	3
564	20250217	091400	3849120	18600	18600	18600	18600	0
565	20250217	091300	3849120	18600	18600	18600	18600	50
566	20250217	091200	2919120	18600	18600	18600	18600	0
567	20250217	091100	2919120	18600	18600	18600	18600	0
568	20250217	091000	2919120	18600	18600	18600	18600	0
569	20250217	090900	2919120	18600	18600	18600	18600	0
570	20250217	090800	2919120	18600	18600	18600	18600	0
571	20250217	090700	2919120	18600	18600	18600	18600	1
572	20250217	090600	2900520	18620	18620	18620	18620	0
573	20250217	090500	2900520	18620	18620	18620	18620	0
574	20250217	090400	2900520	18620	18620	18620	18620	0
575	20250217	090300	2900520	18620	18550	18620	18550	34
576	20250217	090200	2269540	18620	18620	18620	18620	0
577	20250217	090100	2269540	18620	18620	18620	18620	101
578	20250217	090000	388920	18520	18520	18520	18520	21