KissMeData/001940/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183600	468782280	18520	18520	18520	18520	77
3	20250214	183500	468782280	18520	18520	18520	18520	0
4	20250214	183400	468782280	18520	18520	18520	18520	0
5	20250214	183300	468782280	18520	18520	18520	18520	0
6	20250214	183200	468782280	18520	18520	18520	18520	0
7	20250214	183100	468782280	18520	18520	18520	18520	0
8	20250214	183000	468782280	18520	18520	18520	18520	0
9	20250214	182900	468782280	18520	18520	18520	18520	0
10	20250214	182800	468782280	18520	18520	18520	18520	0
11	20250214	182700	468782280	18520	18520	18520	18520	0
12	20250214	182600	468782280	18520	18520	18520	18520	0
13	20250214	182500	468782280	18520	18520	18520	18520	0
14	20250214	182400	468782280	18520	18520	18520	18520	0
15	20250214	182300	468782280	18520	18520	18520	18520	0
16	20250214	182200	468782280	18520	18520	18520	18520	0
17	20250214	182100	468782280	18520	18520	18520	18520	0
18	20250214	182000	468782280	18520	18520	18520	18520	0
19	20250214	181900	468782280	18520	18520	18520	18520	0
20	20250214	181800	468782280	18520	18520	18520	18520	0
21	20250214	181700	468782280	18520	18520	18520	18520	0
22	20250214	181600	468782280	18520	18520	18520	18520	0
23	20250214	181500	468782280	18520	18520	18520	18520	0
24	20250214	181400	468782280	18520	18520	18520	18520	0
25	20250214	181300	468782280	18520	18520	18520	18520	0
26	20250214	181200	468782280	18520	18520	18520	18520	0
27	20250214	181100	468782280	18520	18520	18520	18520	0
28	20250214	181000	468782280	18520	18520	18520	18520	0
29	20250214	180900	468782280	18520	18520	18520	18520	0
30	20250214	180800	468782280	18520	18520	18520	18520	0
31	20250214	180700	468782280	18520	18520	18520	18520	0
32	20250214	180600	468782280	18520	18520	18520	18520	77
33	20250214	180500	468782280	18520	18520	18520	18520	0
34	20250214	180400	468782280	18520	18520	18520	18520	0
35	20250214	180300	468782280	18520	18520	18520	18520	0
36	20250214	180200	468782280	18520	18520	18520	18520	0
37	20250214	180100	468782280	18520	18520	18520	18520	0
38	20250214	180000	468782280	18520	18520	18520	18520	0
39	20250214	175900	468782280	18520	18520	18520	18520	0
40	20250214	175800	468782280	18520	18520	18520	18520	0
41	20250214	175700	468782280	18520	18520	18520	18520	0
42	20250214	175600	468782280	18520	18520	18520	18520	0
43	20250214	175500	468782280	18520	18520	18520	18520	0
44	20250214	175400	468782280	18520	18520	18520	18520	0
45	20250214	175300	468782280	18520	18520	18520	18520	0
46	20250214	175200	468782280	18520	18520	18520	18520	0
47	20250214	175100	468782280	18520	18520	18520	18520	0
48	20250214	175000	468782280	18520	18520	18520	18520	0
49	20250214	174900	468782280	18520	18520	18520	18520	0
50	20250214	174800	468782280	18520	18520	18520	18520	0
51	20250214	174700	468782280	18520	18520	18520	18520	0
52	20250214	174600	468782280	18520	18520	18520	18520	0
53	20250214	174500	468782280	18520	18520	18520	18520	0
54	20250214	174400	468782280	18520	18520	18520	18520	0
55	20250214	174300	468782280	18520	18520	18520	18520	0
56	20250214	174200	468782280	18520	18520	18520	18520	0
57	20250214	174100	468782280	18520	18520	18520	18520	0
58	20250214	174000	468782280	18520	18520	18520	18520	0
59	20250214	173900	468782280	18520	18520	18520	18520	0
60	20250214	173800	468782280	18520	18520	18520	18520	0
61	20250214	173700	468782280	18520	18520	18520	18520	0
62	20250214	173600	468782280	18520	18520	18520	18520	77
63	20250214	173500	468782280	18520	18520	18520	18520	0
64	20250214	173400	468782280	18520	18520	18520	18520	0
65	20250214	173300	468782280	18520	18520	18520	18520	0
66	20250214	173200	468782280	18520	18520	18520	18520	0
67	20250214	173100	468782280	18520	18520	18520	18520	0
68	20250214	173000	468782280	18520	18520	18520	18520	0
69	20250214	172900	468782280	18520	18520	18520	18520	0
70	20250214	172800	468782280	18520	18520	18520	18520	0
71	20250214	172700	468782280	18520	18520	18520	18520	0
72	20250214	172600	468782280	18520	18520	18520	18520	0
73	20250214	172500	468782280	18520	18520	18520	18520	0
74	20250214	172400	468782280	18520	18520	18520	18520	0
75	20250214	172300	468782280	18520	18520	18520	18520	0
76	20250214	172200	468782280	18520	18520	18520	18520	0
77	20250214	172100	468782280	18520	18520	18520	18520	0
78	20250214	172000	468782280	18520	18520	18520	18520	0
79	20250214	171900	468782280	18520	18520	18520	18520	0
80	20250214	171800	468782280	18520	18520	18520	18520	0
81	20250214	171700	468782280	18520	18520	18520	18520	0
82	20250214	171600	468782280	18520	18520	18520	18520	0
83	20250214	171500	468782280	18520	18520	18520	18520	0
84	20250214	171400	468782280	18520	18520	18520	18520	0
85	20250214	171300	468782280	18520	18520	18520	18520	0
86	20250214	171200	468782280	18520	18520	18520	18520	0
87	20250214	171100	468782280	18520	18520	18520	18520	0
88	20250214	171000	468782280	18520	18520	18520	18520	0
89	20250214	170900	468782280	18520	18520	18520	18520	0
90	20250214	170800	468782280	18520	18520	18520	18520	0
91	20250214	170700	468782280	18520	18520	18520	18520	0
92	20250214	170600	468782280	18520	18520	18520	18520	77
93	20250214	170500	468782280	18520	18520	18520	18520	0
94	20250214	170400	468782280	18520	18520	18520	18520	0
95	20250214	170300	468782280	18520	18520	18520	18520	0
96	20250214	170200	468782280	18520	18520	18520	18520	0
97	20250214	170100	468782280	18520	18520	18520	18520	0
98	20250214	170000	468782280	18520	18520	18520	18520	0
99	20250214	165900	468782280	18520	18520	18520	18520	0
100	20250214	165800	468782280	18520	18520	18520	18520	0
101	20250214	165700	468782280	18520	18520	18520	18520	0
102	20250214	165600	468782280	18520	18520	18520	18520	0
103	20250214	165500	468782280	18520	18520	18520	18520	0
104	20250214	165400	468782280	18520	18520	18520	18520	0
105	20250214	165300	468782280	18520	18520	18520	18520	0
106	20250214	165200	468782280	18520	18520	18520	18520	0
107	20250214	165100	468782280	18520	18520	18520	18520	0
108	20250214	165000	468782280	18520	18520	18520	18520	0
109	20250214	164900	468782280	18520	18520	18520	18520	0
110	20250214	164800	468782280	18520	18520	18520	18520	0
111	20250214	164700	468782280	18520	18520	18520	18520	0
112	20250214	164600	468782280	18520	18520	18520	18520	0
113	20250214	164500	468782280	18520	18520	18520	18520	0
114	20250214	164400	468782280	18520	18520	18520	18520	0
115	20250214	164300	468782280	18520	18520	18520	18520	0
116	20250214	164200	468782280	18520	18520	18520	18520	0
117	20250214	164100	468782280	18520	18520	18520	18520	0
118	20250214	164000	468782280	18520	18520	18520	18520	0
119	20250214	163900	468782280	18520	18520	18520	18520	0
120	20250214	163800	468782280	18520	18520	18520	18520	0
121	20250214	163700	468782280	18520	18520	18520	18520	0
122	20250214	163600	468782280	18520	18520	18520	18520	77
123	20250214	163500	468782280	18520	18520	18520	18520	0
124	20250214	163400	468782280	18520	18520	18520	18520	0
125	20250214	163300	468782280	18520	18520	18520	18520	0
126	20250214	163200	468782280	18520	18520	18520	18520	0
127	20250214	163100	468782280	18520	18520	18520	18520	0
128	20250214	163000	468782280	18520	18520	18520	18520	0
129	20250214	162900	468782280	18520	18520	18520	18520	0
130	20250214	162800	468782280	18520	18520	18520	18520	0
131	20250214	162700	468782280	18520	18520	18520	18520	0
132	20250214	162600	468782280	18520	18520	18520	18520	0
133	20250214	162500	468782280	18520	18520	18520	18520	0
134	20250214	162400	468782280	18520	18520	18520	18520	0
135	20250214	162300	468782280	18520	18520	18520	18520	0
136	20250214	162200	468782280	18520	18520	18520	18520	0
137	20250214	162100	468782280	18520	18520	18520	18520	0
138	20250214	162000	468782280	18520	18520	18520	18520	0
139	20250214	161900	468782280	18520	18520	18520	18520	0
140	20250214	161800	468782280	18520	18520	18520	18520	0
141	20250214	161700	468782280	18520	18520	18520	18520	0
142	20250214	161600	468782280	18520	18520	18520	18520	0
143	20250214	161500	468782280	18520	18520	18520	18520	0
144	20250214	161400	468782280	18520	18520	18520	18520	0
145	20250214	161300	468782280	18520	18520	18520	18520	0
146	20250214	161200	468782280	18520	18520	18520	18520	0
147	20250214	161100	468782280	18520	18520	18520	18520	0
148	20250214	161000	468782280	18520	18520	18520	18520	0
149	20250214	160900	468782280	18520	18520	18520	18520	0
150	20250214	160800	468782280	18520	18520	18520	18520	0
151	20250214	160700	468782280	18520	18520	18520	18520	0
152	20250214	160600	468782280	18520	18520	18520	18520	77
153	20250214	160500	468782280	18520	18520	18520	18520	0
154	20250214	160400	468782280	18520	18520	18520	18520	0
155	20250214	160300	468782280	18520	18520	18520	18520	0
156	20250214	160200	468782280	18520	18520	18520	18520	0
157	20250214	160100	468782280	18520	18520	18520	18520	0
158	20250214	160000	468782280	18520	18520	18520	18520	0
159	20250214	155900	468782280	18520	18520	18520	18520	0
160	20250214	155800	468782280	18520	18520	18520	18520	0
161	20250214	155700	468782280	18520	18520	18520	18520	0
162	20250214	155600	468782280	18520	18520	18520	18520	0
163	20250214	155500	468782280	18520	18520	18520	18520	0
164	20250214	155400	468782280	18520	18520	18520	18520	0
165	20250214	155300	468782280	18520	18520	18520	18520	0
166	20250214	155200	468782280	18520	18520	18520	18520	0
167	20250214	155100	468782280	18520	18520	18520	18520	0
168	20250214	155000	468782280	18520	18520	18520	18520	0
169	20250214	154900	468782280	18520	18520	18520	18520	0
170	20250214	154800	468782280	18520	18520	18520	18520	0
171	20250214	154700	468782280	18520	18520	18520	18520	0
172	20250214	154600	468782280	18520	18520	18520	18520	0
173	20250214	154500	468782280	18520	18520	18520	18520	0
174	20250214	154400	468782280	18520	18520	18520	18520	0
175	20250214	154300	468782280	18520	18520	18520	18520	0
176	20250214	154200	468782280	18520	18520	18520	18520	0
177	20250214	154100	468782280	18520	18520	18520	18520	0
178	20250214	154000	468782280	18520	18520	18520	18520	0
179	20250214	153900	468782280	18520	18520	18520	18520	0
180	20250214	153800	468782280	18520	18520	18520	18520	0
181	20250214	153700	468782280	18520	18520	18520	18520	0
182	20250214	153600	468782280	18520	18520	18520	18520	77
183	20250214	153500	468782280	18520	18520	18520	18520	0
184	20250214	153400	468782280	18520	18520	18520	18520	0
185	20250214	153300	468782280	18520	18520	18520	18520	0
186	20250214	153200	468782280	18520	18520	18520	18520	0
187	20250214	153100	468782280	18520	18520	18520	18520	0
188	20250214	153000	468782280	18520	18520	18520	18520	77
189	20250214	152900	467356240	18540	18540	18540	18540	0
190	20250214	152800	467356240	18540	18540	18540	18540	0
191	20250214	152700	467356240	18540	18540	18540	18540	0
192	20250214	152600	467356240	18540	18540	18540	18540	0
193	20250214	152500	467356240	18540	18540	18540	18540	0
194	20250214	152400	467356240	18540	18540	18540	18540	0
195	20250214	152300	467356240	18540	18540	18540	18540	0
196	20250214	152200	467356240	18540	18540	18540	18540	0
197	20250214	152100	467356240	18540	18540	18540	18540	0
198	20250214	152000	467356240	18540	18540	18540	18540	0
199	20250214	151900	467356240	18540	18550	18550	18540	7
200	20250214	151800	467226400	18550	18550	18550	18550	9
201	20250214	151700	467059450	18550	18540	18550	18540	2
202	20250214	151600	467022360	18540	18540	18540	18540	0
203	20250214	151500	467022360	18540	18540	18550	18520	503
204	20250214	151400	457705110	18550	18550	18550	18550	0
205	20250214	151300	457705110	18550	18550	18550	18550	0
206	20250214	151200	457705110	18550	18550	18550	18550	50
207	20250214	151100	456777610	18540	18540	18540	18540	1
208	20250214	151000	456759070	18540	18540	18540	18540	0
209	20250214	150900	456759070	18540	18540	18540	18540	0
210	20250214	150800	456759070	18540	18530	18540	18530	2
211	20250214	150700	456722000	18550	18550	18550	18550	0
212	20250214	150600	456722000	18550	18530	18550	18520	871
213	20250214	150500	440581880	18530	18530	18530	18530	42
214	20250214	150400	439803620	18540	18540	18540	18540	13
215	20250214	150300	439562600	18550	18550	18550	18550	0
216	20250214	150200	439562600	18550	18550	18550	18550	0
217	20250214	150100	439562600	18550	18550	18550	18550	5
218	20250214	150000	439469850	18570	18570	18570	18570	31
219	20250214	145900	438894180	18550	18550	18550	18550	0
220	20250214	145800	438894180	18550	18550	18550	18550	7
221	20250214	145700	438764330	18560	18560	18560	18560	0
222	20250214	145600	438764330	18560	18560	18560	18560	0
223	20250214	145500	438764330	18560	18560	18560	18560	17
224	20250214	145400	438448810	18580	18570	18580	18560	250
225	20250214	145300	433808340	18610	18580	18610	18580	100
226	20250214	145200	431948210	18570	18570	18570	18570	0
227	20250214	145100	431948210	18570	18580	18580	18570	2
228	20250214	145000	431911060	18570	18570	18570	18570	4
229	20250214	144900	431836780	18560	18560	18560	18560	0
230	20250214	144800	431836780	18560	18560	18560	18560	1
231	20250214	144700	431818220	18570	18570	18570	18570	20
232	20250214	144600	431446820	18570	18570	18570	18570	0
233	20250214	144500	431446820	18570	18550	18570	18550	5
234	20250214	144400	431353990	18560	18550	18560	18550	10
235	20250214	144300	431168480	18540	18540	18540	18540	0
236	20250214	144200	431168480	18540	18540	18540	18540	0
237	20250214	144100	431168480	18540	18540	18540	18540	1
238	20250214	144000	431149940	18540	18540	18540	18540	0
239	20250214	143900	431149940	18540	18540	18540	18540	0
240	20250214	143800	431149940	18540	18540	18540	18540	1
241	20250214	143700	431131400	18540	18540	18540	18540	0
242	20250214	143600	431131400	18540	18540	18540	18540	0
243	20250214	143500	431131400	18540	18540	18540	18540	1
244	20250214	143400	431112860	18540	18540	18540	18540	0
245	20250214	143300	431112860	18540	18540	18540	18540	0
246	20250214	143200	431112860	18540	18540	18540	18540	0
247	20250214	143100	431112860	18540	18540	18540	18540	1
248	20250214	143000	431094320	18540	18540	18540	18540	0
249	20250214	142900	431094320	18540	18540	18540	18540	0
250	20250214	142800	431094320	18540	18540	18540	18540	1
251	20250214	142700	431075780	18540	18540	18540	18540	0
252	20250214	142600	431075780	18540	18540	18540	18540	0
253	20250214	142500	431075780	18540	18540	18540	18540	1
254	20250214	142400	431057240	18550	18550	18550	18550	0
255	20250214	142300	431057240	18550	18550	18550	18550	0
256	20250214	142200	431057240	18550	18550	18550	18550	0
257	20250214	142100	431057240	18550	18540	18550	18540	2
258	20250214	142000	431020150	18540	18540	18540	18540	0
259	20250214	141900	431020150	18540	18540	18540	18540	0
260	20250214	141800	431020150	18540	18540	18540	18540	1
261	20250214	141700	431001610	18560	18560	18560	18560	0
262	20250214	141600	431001610	18560	18560	18560	18560	0
263	20250214	141500	431001610	18560	18570	18570	18560	23
264	20250214	141400	430574510	18570	18570	18570	18570	0
265	20250214	141300	430574510	18570	18570	18570	18570	0
266	20250214	141200	430574510	18570	18570	18570	18570	0
267	20250214	141100	430574510	18570	18570	18570	18570	1
268	20250214	141000	430555940	18570	18570	18570	18570	0
269	20250214	140900	430555940	18570	18570	18570	18570	0
270	20250214	140800	430555940	18570	18570	18570	18570	1
271	20250214	140700	430537370	18570	18570	18570	18570	3
272	20250214	140600	430481660	18560	18560	18560	18560	0
273	20250214	140500	430481660	18560	18540	18560	18540	61
274	20250214	140400	429349520	18540	18540	18540	18540	0
275	20250214	140300	429349520	18540	18540	18540	18540	0
276	20250214	140200	429349520	18540	18540	18540	18540	0
277	20250214	140100	429349520	18540	18540	18540	18540	1
278	20250214	140000	429330980	18540	18540	18540	18540	0
279	20250214	135900	429330980	18540	18540	18540	18540	0
280	20250214	135800	429330980	18540	18560	18560	18540	7
281	20250214	135700	429201080	18530	18530	18530	18530	0
282	20250214	135600	429201080	18530	18530	18530	18530	0
283	20250214	135500	429201080	18530	18530	18530	18530	2
284	20250214	135400	429164020	18550	18550	18550	18550	0
285	20250214	135300	429164020	18550	18550	18550	18550	0
286	20250214	135200	429164020	18550	18550	18550	18550	0
287	20250214	135100	429164020	18550	18550	18550	18550	33
288	20250214	135000	428551870	18550	18550	18550	18550	5
289	20250214	134900	428459120	18550	18550	18550	18550	1
290	20250214	134800	428440570	18550	18550	18550	18550	1
291	20250214	134700	428422020	18550	18550	18550	18550	0
292	20250214	134600	428422020	18550	18550	18550	18550	0
293	20250214	134500	428422020	18550	18550	18550	18550	1
294	20250214	134400	428403470	18550	18550	18550	18550	0
295	20250214	134300	428403470	18550	18550	18550	18550	0
296	20250214	134200	428403470	18550	18550	18550	18550	0
297	20250214	134100	428403470	18550	18550	18550	18550	1
298	20250214	134000	428384920	18560	18560	18560	18560	0
299	20250214	133900	428384920	18560	18560	18560	18560	50
300	20250214	133800	427456920	18550	18550	18550	18550	1
301	20250214	133700	427438370	18550	18550	18550	18550	0
302	20250214	133600	427438370	18550	18550	18550	18550	0
303	20250214	133500	427438370	18550	18550	18550	18550	1
304	20250214	133400	427419820	18550	18550	18550	18550	0
305	20250214	133300	427419820	18550	18550	18550	18550	44
306	20250214	133200	426603620	18560	18560	18560	18560	22
307	20250214	133100	426195300	18560	18560	18560	18560	1
308	20250214	133000	426176740	18560	18560	18560	18560	0
309	20250214	132900	426176740	18560	18560	18560	18560	0
310	20250214	132800	426176740	18560	18560	18560	18560	1
311	20250214	132700	426158180	18560	18560	18560	18560	0
312	20250214	132600	426158180	18560	18560	18560	18560	0
313	20250214	132500	426158180	18560	18560	18560	18560	1
314	20250214	132400	426139620	18570	18570	18570	18570	0
315	20250214	132300	426139620	18570	18570	18570	18570	0
316	20250214	132200	426139620	18570	18570	18570	18570	0
317	20250214	132100	426139620	18570	18560	18570	18560	6
318	20250214	132000	426028210	18550	18550	18550	18550	0
319	20250214	131900	426028210	18550	18550	18550	18550	0
320	20250214	131800	426028210	18550	18550	18550	18550	1
321	20250214	131700	426009660	18550	18550	18550	18550	0
322	20250214	131600	426009660	18550	18550	18550	18550	0
323	20250214	131500	426009660	18550	18550	18550	18550	1
324	20250214	131400	425991110	18560	18560	18560	18560	54
325	20250214	131300	424988870	18560	18560	18560	18560	0
326	20250214	131200	424988870	18560	18560	18560	18560	0
327	20250214	131100	424988870	18560	18560	18560	18560	1
328	20250214	131000	424970310	18570	18570	18570	18570	12
329	20250214	130900	424747470	18560	18560	18560	18560	0
330	20250214	130800	424747470	18560	18560	18560	18560	1
331	20250214	130700	424728910	18560	18560	18560	18560	0
332	20250214	130600	424728910	18560	18560	18560	18560	0
333	20250214	130500	424728910	18560	18560	18560	18560	1
334	20250214	130400	424710350	18570	18580	18580	18570	15
335	20250214	130300	424431790	18570	18570	18570	18570	0
336	20250214	130200	424431790	18570	18570	18570	18570	0
337	20250214	130100	424431790	18570	18570	18570	18570	1
338	20250214	130000	424413220	18570	18570	18570	18570	0
339	20250214	125900	424413220	18570	18570	18570	18570	0
340	20250214	125800	424413220	18570	18570	18570	18570	1
341	20250214	125700	424394650	18570	18570	18570	18570	0
342	20250214	125600	424394650	18570	18570	18570	18570	0
343	20250214	125500	424394650	18570	18570	18580	18570	56
344	20250214	125400	423354190	18580	18580	18580	18580	0
345	20250214	125300	423354190	18580	18580	18580	18580	9
346	20250214	125200	423186970	18580	18580	18580	18580	0
347	20250214	125100	423186970	18580	18580	18580	18580	1
348	20250214	125000	423168390	18580	18580	18580	18580	0
349	20250214	124900	423168390	18580	18580	18580	18580	0
350	20250214	124800	423168390	18580	18580	18580	18580	1
351	20250214	124700	423149810	18580	18580	18580	18580	0
352	20250214	124600	423149810	18580	18580	18580	18580	0
353	20250214	124500	423149810	18580	18580	18580	18580	1
354	20250214	124400	423131230	18600	18590	18600	18590	2
355	20250214	124300	423094040	18600	18600	18600	18600	0
356	20250214	124200	423094040	18600	18600	18600	18600	15
357	20250214	124100	422815040	18600	18600	18600	18600	1
358	20250214	124000	422796440	18600	18600	18600	18600	0
359	20250214	123900	422796440	18600	18600	18600	18600	0
360	20250214	123800	422796440	18600	18600	18600	18600	1
361	20250214	123700	422777840	18600	18600	18600	18600	0
362	20250214	123600	422777840	18600	18600	18600	18600	0
363	20250214	123500	422777840	18600	18600	18600	18600	1
364	20250214	123400	422759240	18610	18610	18610	18610	0
365	20250214	123300	422759240	18610	18610	18610	18610	0
366	20250214	123200	422759240	18610	18610	18610	18610	33
367	20250214	123100	422145110	18610	18610	18610	18610	1
368	20250214	123000	422126500	18620	18620	18620	18620	3
369	20250214	122900	422070640	18610	18610	18610	18610	0
370	20250214	122800	422070640	18610	18610	18610	18610	1
371	20250214	122700	422052030	18610	18610	18610	18610	0
372	20250214	122600	422052030	18610	18610	18610	18610	0
373	20250214	122500	422052030	18610	18610	18610	18610	1
374	20250214	122400	422033420	18620	18620	18620	18620	0
375	20250214	122300	422033420	18620	18620	18620	18620	0
376	20250214	122200	422033420	18620	18620	18620	18620	25
377	20250214	122100	421567920	18620	18620	18620	18620	1
378	20250214	122000	421549300	18620	18620	18620	18620	4
379	20250214	121900	421474820	18610	18610	18610	18610	0
380	20250214	121800	421474820	18610	18610	18610	18610	1
381	20250214	121700	421456210	18620	18610	18620	18610	34
382	20250214	121600	420823240	18610	18610	18610	18610	5
383	20250214	121500	420730190	18610	18600	18610	18600	15
384	20250214	121400	420451050	18610	18610	18610	18610	1
385	20250214	121300	420432440	18610	18590	18610	18590	58
386	20250214	121200	419353610	18600	18600	18600	18600	6
387	20250214	121100	419242010	18610	18610	18610	18600	12
388	20250214	121000	419018700	18610	18610	18610	18610	14
389	20250214	120900	418758160	18600	18600	18600	18600	9
390	20250214	120800	418590760	18600	18600	18600	18590	40
391	20250214	120700	417846970	18600	18600	18600	18600	5
392	20250214	120600	417753970	18590	18580	18590	18580	44
393	20250214	120500	416936120	18580	18580	18580	18580	45
394	20250214	120400	416100020	18590	18590	18590	18590	5
395	20250214	120300	416007070	18590	18590	18590	18590	1
396	20250214	120200	415988480	18560	18560	18560	18560	0
397	20250214	120100	415988480	18560	18560	18560	18560	1
398	20250214	120000	415969920	18560	18560	18560	18560	0
399	20250214	115900	415969920	18560	18560	18560	18560	0
400	20250214	115800	415969920	18560	18560	18560	18560	1
401	20250214	115700	415951360	18560	18560	18560	18560	0
402	20250214	115600	415951360	18560	18560	18560	18560	0
403	20250214	115500	415951360	18560	18560	18560	18560	2
404	20250214	115400	415914240	18560	18560	18560	18560	0
405	20250214	115300	415914240	18560	18560	18560	18560	0
406	20250214	115200	415914240	18560	18560	18560	18560	0
407	20250214	115100	415914240	18560	18560	18560	18560	1
408	20250214	115000	415895680	18560	18560	18560	18560	0
409	20250214	114900	415895680	18560	18560	18560	18560	0
410	20250214	114800	415895680	18560	18560	18560	18560	1
411	20250214	114700	415877120	18600	18600	18600	18600	0
412	20250214	114600	415877120	18600	18600	18600	18600	0
413	20250214	114500	415877120	18600	18600	18600	18600	1
414	20250214	114400	415858520	18600	18600	18600	18600	0
415	20250214	114300	415858520	18600	18600	18600	18600	0
416	20250214	114200	415858520	18600	18600	18600	18600	0
417	20250214	114100	415858520	18600	18600	18600	18600	41
418	20250214	114000	415095920	18600	18600	18600	18600	0
419	20250214	113900	415095920	18600	18600	18600	18600	0
420	20250214	113800	415095920	18600	18600	18600	18600	1
421	20250214	113700	415077320	18600	18600	18600	18600	0
422	20250214	113600	415077320	18600	18600	18600	18600	0
423	20250214	113500	415077320	18600	18600	18600	18600	1
424	20250214	113400	415058720	18600	18600	18600	18600	0
425	20250214	113300	415058720	18600	18600	18600	18600	0
426	20250214	113200	415058720	18600	18600	18600	18600	0
427	20250214	113100	415058720	18600	18600	18600	18600	1
428	20250214	113000	415040120	18610	18610	18610	18610	2
429	20250214	112900	415002900	18600	18600	18600	18600	0
430	20250214	112800	415002900	18600	18600	18600	18600	1
431	20250214	112700	414984300	18610	18610	18610	18610	0
432	20250214	112600	414984300	18610	18610	18610	18610	1
433	20250214	112500	414965690	18600	18600	18600	18600	1
434	20250214	112400	414947090	18600	18600	18600	18600	0
435	20250214	112300	414947090	18600	18600	18600	18600	0
436	20250214	112200	414947090	18600	18600	18600	18600	0
437	20250214	112100	414947090	18600	18600	18600	18600	1
438	20250214	112000	414928490	18610	18610	18610	18610	0
439	20250214	111900	414928490	18610	18610	18610	18610	0
440	20250214	111800	414928490	18610	18610	18610	18610	1
441	20250214	111700	414909880	18610	18610	18610	18610	0
442	20250214	111600	414909880	18610	18610	18610	18610	0
443	20250214	111500	414909880	18610	18610	18610	18610	1
444	20250214	111400	414891270	18620	18650	18650	18620	122
445	20250214	111300	412617950	18630	18630	18630	18630	0
446	20250214	111200	412617950	18630	18650	18650	18620	1097
447	20250214	111100	392173480	18650	18650	18650	18650	1
448	20250214	111000	392154830	18650	18630	18650	18630	485
449	20250214	110900	383116450	18620	18620	18620	18620	0
450	20250214	110800	383116450	18620	18620	18620	18620	1
451	20250214	110700	383097830	18630	18630	18630	18630	1
452	20250214	110600	383079200	18620	18630	18630	18620	52
453	20250214	110500	382110650	18640	18620	18640	18620	6
454	20250214	110400	381998870	18620	18650	18680	18620	501
455	20250214	110300	372666610	18620	18620	18620	18620	223
456	20250214	110200	368514350	18600	18620	18620	18600	300
457	20250214	110100	362933430	18620	18650	18660	18620	8
458	20250214	110000	362784240	18630	18620	18630	18620	10
459	20250214	105900	362597970	18620	18620	18640	18620	34
460	20250214	105800	361964850	18630	18560	18680	18560	385
461	20250214	105700	354791990	18540	18630	18630	18530	552
462	20250214	105600	344546720	18620	18620	18620	18620	2
463	20250214	105500	344509480	18630	18610	18630	18610	3
464	20250214	105400	344453630	18630	18620	18630	18610	120
465	20250214	105300	342220310	18620	18640	18650	18620	124
466	20250214	105200	339910090	18650	18650	18650	18650	22
467	20250214	105100	339499790	18570	18590	18590	18570	606
468	20250214	105000	328241270	18580	18680	18680	18560	60
469	20250214	104900	327125340	18680	18680	18680	18680	0
470	20250214	104800	327125340	18680	18680	18680	18680	1
471	20250214	104700	327106660	18740	18740	18740	18740	0
472	20250214	104600	327106660	18740	18540	18810	18540	7474
473	20250214	104500	187693730	18530	18530	18530	18530	1
474	20250214	104400	187675200	18520	18520	18520	18520	0
475	20250214	104300	187675200	18520	18520	18520	18520	0
476	20250214	104200	187675200	18520	18520	18520	18520	0
477	20250214	104100	187675200	18520	18520	18520	18520	1
478	20250214	104000	187656680	18530	18530	18530	18530	0
479	20250214	103900	187656680	18530	18530	18530	18530	0
480	20250214	103800	187656680	18530	18530	18530	18530	9
481	20250214	103700	187489910	18530	18530	18530	18530	5
482	20250214	103600	187397260	18540	18540	18540	18540	63
483	20250214	103500	186229240	18540	18540	18540	18540	1
484	20250214	103400	186210700	18540	18540	18540	18540	0
485	20250214	103300	186210700	18540	18540	18540	18540	12
486	20250214	103200	185988220	18540	18540	18540	18540	0
487	20250214	103100	185988220	18540	18540	18540	18540	1
488	20250214	103000	185969680	18540	18540	18540	18540	0
489	20250214	102900	185969680	18540	18540	18540	18540	0
490	20250214	102800	185969680	18540	18540	18540	18540	11
491	20250214	102700	185765740	18550	18550	18550	18550	0
492	20250214	102600	185765740	18550	18490	18550	18490	990
493	20250214	102500	167419520	18490	18470	18490	18460	11
494	20250214	102400	167216290	18470	18470	18470	18470	15
495	20250214	102300	166939240	18470	18470	18470	18470	14
496	20250214	102200	166680660	18470	18470	18470	18470	18
497	20250214	102100	166348200	18470	18490	18490	18460	987
498	20250214	102000	148102900	18490	18490	18490	18490	0
499	20250214	101900	148102900	18490	18490	18490	18490	0
500	20250214	101800	148102900	18490	18490	18490	18490	0
501	20250214	101700	148102900	18490	18490	18490	18490	0
502	20250214	101600	148102900	18490	18490	18490	18490	42
503	20250214	101500	147326320	18500	18500	18500	18500	0
504	20250214	101400	147326320	18500	18500	18500	18500	0
505	20250214	101300	147326320	18500	18500	18500	18500	0
506	20250214	101200	147326320	18500	18500	18500	18500	0
507	20250214	101100	147326320	18500	18500	18500	18500	0
508	20250214	101000	147326320	18500	18500	18500	18500	13
509	20250214	100900	147085820	18490	18490	18490	18490	0
510	20250214	100800	147085820	18490	18490	18490	18490	6
511	20250214	100700	146974880	18490	18490	18490	18490	1
512	20250214	100600	146956390	18490	18490	18490	18490	0
513	20250214	100500	146956390	18490	18490	18490	18490	0
514	20250214	100400	146956390	18490	18490	18490	18490	0
515	20250214	100300	146956390	18490	18490	18490	18490	1
516	20250214	100200	146937900	18500	18500	18500	18500	19
517	20250214	100100	146586400	18510	18510	18510	18510	100
518	20250214	100000	144735400	18510	18510	18510	18510	0
519	20250214	095900	144735400	18510	18510	18510	18510	0
520	20250214	095800	144735400	18510	18510	18510	18510	0
521	20250214	095700	144735400	18510	18520	18520	18510	36
522	20250214	095600	144069030	18510	18520	18520	18510	292
523	20250214	095500	138664090	18520	18520	18520	18520	12
524	20250214	095400	138441850	18520	18510	18520	18510	355
525	20250214	095300	131869680	18500	18500	18500	18500	0
526	20250214	095200	131869680	18500	18500	18500	18500	0
527	20250214	095100	131869680	18500	18500	18500	18500	10
528	20250214	095000	131684680	18510	18510	18510	18510	0
529	20250214	094900	131684680	18510	18510	18510	18510	2
530	20250214	094800	131647660	18510	18510	18510	18510	0
531	20250214	094700	131647660	18510	18510	18510	18510	0
532	20250214	094600	131647660	18510	18500	18510	18500	11
533	20250214	094500	131444090	18500	18520	18520	18500	603
534	20250214	094400	120279970	18550	18500	18550	18500	625
535	20250214	094300	108709490	18500	18500	18500	18500	36
536	20250214	094200	108043490	18480	18480	18480	18480	0
537	20250214	094100	108043490	18480	18480	18480	18480	3
538	20250214	094000	107988050	18480	18470	18480	18470	8
539	20250214	093900	107840260	18470	18510	18510	18470	907
540	20250214	093800	91079180	18520	18520	18520	18520	0
541	20250214	093700	91079180	18520	18510	18520	18510	20
542	20250214	093600	90708790	18510	18510	18520	18510	78
543	20250214	093500	89264510	18510	18530	18540	18460	925
544	20250214	093400	72159360	18530	18470	18530	18470	2250
545	20250214	093300	30531020	18460	18460	18470	18460	524
546	20250214	093200	20857970	18470	18470	18470	18470	0
547	20250214	093100	20857970	18470	18470	18470	18470	0
548	20250214	093000	20857970	18470	18470	18470	18470	0
549	20250214	092900	20857970	18470	18470	18470	18470	1
550	20250214	092800	20839500	18470	18470	18470	18470	0
551	20250214	092700	20839500	18470	18470	18470	18470	0
552	20250214	092600	20839500	18470	18470	18470	18470	0
553	20250214	092500	20839500	18470	18470	18470	18470	0
554	20250214	092400	20839500	18470	18470	18470	18470	0
555	20250214	092300	20839500	18470	18460	18470	18460	2
556	20250214	092200	20802570	18460	18460	18460	18460	0
557	20250214	092100	20802570	18460	18470	18510	18420	30
558	20250214	092000	20248500	18510	18500	18510	18500	789
559	20250214	091900	5651310	18510	18510	18510	18510	0
560	20250214	091800	5651310	18510	18510	18510	18510	0
561	20250214	091700	5651310	18510	18510	18510	18510	0
562	20250214	091600	5651310	18510	18510	18510	18510	0
563	20250214	091500	5651310	18510	18510	18510	18510	0
564	20250214	091400	5651310	18510	18510	18510	18510	0
565	20250214	091300	5651310	18510	18510	18510	18510	0
566	20250214	091200	5651310	18510	18510	18510	18510	0
567	20250214	091100	5651310	18510	18510	18510	18510	0
568	20250214	091000	5651310	18510	18500	18510	18500	21
569	20250214	090900	5262660	18520	18520	18520	18520	0
570	20250214	090800	5262660	18520	18510	18520	18510	22
571	20250214	090700	4855420	18510	18510	18510	18510	0
572	20250214	090600	4855420	18510	18500	18510	18500	94
573	20250214	090500	3116320	18510	18510	18510	18510	0
574	20250214	090400	3116320	18510	18510	18510	18510	0
575	20250214	090300	3116320	18510	18490	18510	18490	55
576	20250214	090200	2098960	18500	18500	18500	18500	0
577	20250214	090100	2098960	18500	18450	18500	18390	111
578	20250214	090000	55350	18450	18450	18450	18450	3