KissMeData/001940/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183600	234834970	19300	19300	19300	19300	132
3	20250224	183500	234834970	19300	19300	19300	19300	0
4	20250224	183400	234834970	19300	19300	19300	19300	0
5	20250224	183300	234834970	19300	19300	19300	19300	0
6	20250224	183200	234834970	19300	19300	19300	19300	0
7	20250224	183100	234834970	19300	19300	19300	19300	0
8	20250224	183000	234834970	19300	19300	19300	19300	0
9	20250224	182900	234834970	19300	19300	19300	19300	0
10	20250224	182800	234834970	19300	19300	19300	19300	0
11	20250224	182700	234834970	19300	19300	19300	19300	0
12	20250224	182600	234834970	19300	19300	19300	19300	0
13	20250224	182500	234834970	19300	19300	19300	19300	0
14	20250224	182400	234834970	19300	19300	19300	19300	0
15	20250224	182300	234834970	19300	19300	19300	19300	0
16	20250224	182200	234834970	19300	19300	19300	19300	0
17	20250224	182100	234834970	19300	19300	19300	19300	0
18	20250224	182000	234834970	19300	19300	19300	19300	0
19	20250224	181900	234834970	19300	19300	19300	19300	0
20	20250224	181800	234834970	19300	19300	19300	19300	0
21	20250224	181700	234834970	19300	19300	19300	19300	0
22	20250224	181600	234834970	19300	19300	19300	19300	0
23	20250224	181500	234834970	19300	19300	19300	19300	0
24	20250224	181400	234834970	19300	19300	19300	19300	0
25	20250224	181300	234834970	19300	19300	19300	19300	0
26	20250224	181200	234834970	19300	19300	19300	19300	0
27	20250224	181100	234834970	19300	19300	19300	19300	0
28	20250224	181000	234834970	19300	19300	19300	19300	0
29	20250224	180900	234834970	19300	19300	19300	19300	0
30	20250224	180800	234834970	19300	19300	19300	19300	0
31	20250224	180700	234834970	19300	19300	19300	19300	0
32	20250224	180600	234834970	19300	19300	19300	19300	132
33	20250224	180500	234834970	19300	19300	19300	19300	0
34	20250224	180400	234834970	19300	19300	19300	19300	0
35	20250224	180300	234834970	19300	19300	19300	19300	0
36	20250224	180200	234834970	19300	19300	19300	19300	0
37	20250224	180100	234834970	19300	19300	19300	19300	0
38	20250224	180000	234834970	19300	19300	19300	19300	0
39	20250224	175900	234834970	19300	19300	19300	19300	0
40	20250224	175800	234834970	19300	19300	19300	19300	0
41	20250224	175700	234834970	19300	19300	19300	19300	0
42	20250224	175600	234834970	19300	19300	19300	19300	0
43	20250224	175500	234834970	19300	19300	19300	19300	0
44	20250224	175400	234834970	19300	19300	19300	19300	0
45	20250224	175300	234834970	19300	19300	19300	19300	0
46	20250224	175200	234834970	19300	19300	19300	19300	0
47	20250224	175100	234834970	19300	19300	19300	19300	0
48	20250224	175000	234834970	19300	19300	19300	19300	0
49	20250224	174900	234834970	19300	19300	19300	19300	0
50	20250224	174800	234834970	19300	19300	19300	19300	0
51	20250224	174700	234834970	19300	19300	19300	19300	0
52	20250224	174600	234834970	19300	19300	19300	19300	0
53	20250224	174500	234834970	19300	19300	19300	19300	0
54	20250224	174400	234834970	19300	19300	19300	19300	0
55	20250224	174300	234834970	19300	19300	19300	19300	0
56	20250224	174200	234834970	19300	19300	19300	19300	0
57	20250224	174100	234834970	19300	19300	19300	19300	0
58	20250224	174000	234834970	19300	19300	19300	19300	0
59	20250224	173900	234834970	19300	19300	19300	19300	0
60	20250224	173800	234834970	19300	19300	19300	19300	0
61	20250224	173700	234834970	19300	19300	19300	19300	0
62	20250224	173600	234834970	19300	19300	19300	19300	132
63	20250224	173500	234834970	19300	19300	19300	19300	0
64	20250224	173400	234834970	19300	19300	19300	19300	0
65	20250224	173300	234834970	19300	19300	19300	19300	0
66	20250224	173200	234834970	19300	19300	19300	19300	0
67	20250224	173100	234834970	19300	19300	19300	19300	0
68	20250224	173000	234834970	19300	19300	19300	19300	0
69	20250224	172900	234834970	19300	19300	19300	19300	0
70	20250224	172800	234834970	19300	19300	19300	19300	0
71	20250224	172700	234834970	19300	19300	19300	19300	0
72	20250224	172600	234834970	19300	19300	19300	19300	0
73	20250224	172500	234834970	19300	19300	19300	19300	0
74	20250224	172400	234834970	19300	19300	19300	19300	0
75	20250224	172300	234834970	19300	19300	19300	19300	0
76	20250224	172200	234834970	19300	19300	19300	19300	0
77	20250224	172100	234834970	19300	19300	19300	19300	0
78	20250224	172000	234834970	19300	19300	19300	19300	0
79	20250224	171900	234834970	19300	19300	19300	19300	0
80	20250224	171800	234834970	19300	19300	19300	19300	0
81	20250224	171700	234834970	19300	19300	19300	19300	0
82	20250224	171600	234834970	19300	19300	19300	19300	0
83	20250224	171500	234834970	19300	19300	19300	19300	0
84	20250224	171400	234834970	19300	19300	19300	19300	0
85	20250224	171300	234834970	19300	19300	19300	19300	0
86	20250224	171200	234834970	19300	19300	19300	19300	0
87	20250224	171100	234834970	19300	19300	19300	19300	0
88	20250224	171000	234834970	19300	19300	19300	19300	0
89	20250224	170900	234834970	19300	19300	19300	19300	0
90	20250224	170800	234834970	19300	19300	19300	19300	0
91	20250224	170700	234834970	19300	19300	19300	19300	0
92	20250224	170600	234834970	19300	19300	19300	19300	132
93	20250224	170500	234834970	19300	19300	19300	19300	0
94	20250224	170400	234834970	19300	19300	19300	19300	0
95	20250224	170300	234834970	19300	19300	19300	19300	0
96	20250224	170200	234834970	19300	19300	19300	19300	0
97	20250224	170100	234834970	19300	19300	19300	19300	0
98	20250224	170000	234834970	19300	19300	19300	19300	0
99	20250224	165900	234834970	19300	19300	19300	19300	0
100	20250224	165800	234834970	19300	19300	19300	19300	0
101	20250224	165700	234834970	19300	19300	19300	19300	0
102	20250224	165600	234834970	19300	19300	19300	19300	0
103	20250224	165500	234834970	19300	19300	19300	19300	0
104	20250224	165400	234834970	19300	19300	19300	19300	0
105	20250224	165300	234834970	19300	19300	19300	19300	0
106	20250224	165200	234834970	19300	19300	19300	19300	0
107	20250224	165100	234834970	19300	19300	19300	19300	0
108	20250224	165000	234834970	19300	19300	19300	19300	0
109	20250224	164900	234834970	19300	19300	19300	19300	0
110	20250224	164800	234834970	19300	19300	19300	19300	0
111	20250224	164700	234834970	19300	19300	19300	19300	0
112	20250224	164600	234834970	19300	19300	19300	19300	0
113	20250224	164500	234834970	19300	19300	19300	19300	0
114	20250224	164400	234834970	19300	19300	19300	19300	0
115	20250224	164300	234834970	19300	19300	19300	19300	0
116	20250224	164200	234834970	19300	19300	19300	19300	0
117	20250224	164100	234834970	19300	19300	19300	19300	0
118	20250224	164000	234834970	19300	19300	19300	19300	0
119	20250224	163900	234834970	19300	19300	19300	19300	0
120	20250224	163800	234834970	19300	19300	19300	19300	0
121	20250224	163700	234834970	19300	19300	19300	19300	0
122	20250224	163600	234834970	19300	19300	19300	19300	132
123	20250224	163500	234834970	19300	19300	19300	19300	0
124	20250224	163400	234834970	19300	19300	19300	19300	0
125	20250224	163300	234834970	19300	19300	19300	19300	0
126	20250224	163200	234834970	19300	19300	19300	19300	0
127	20250224	163100	234834970	19300	19300	19300	19300	0
128	20250224	163000	234834970	19300	19300	19300	19300	0
129	20250224	162900	234834970	19300	19300	19300	19300	0
130	20250224	162800	234834970	19300	19300	19300	19300	0
131	20250224	162700	234834970	19300	19300	19300	19300	0
132	20250224	162600	234834970	19300	19300	19300	19300	0
133	20250224	162500	234834970	19300	19300	19300	19300	0
134	20250224	162400	234834970	19300	19300	19300	19300	0
135	20250224	162300	234834970	19300	19300	19300	19300	0
136	20250224	162200	234834970	19300	19300	19300	19300	0
137	20250224	162100	234834970	19300	19300	19300	19300	0
138	20250224	162000	234834970	19300	19300	19300	19300	0
139	20250224	161900	234834970	19300	19300	19300	19300	0
140	20250224	161800	234834970	19300	19300	19300	19300	0
141	20250224	161700	234834970	19300	19300	19300	19300	0
142	20250224	161600	234834970	19300	19300	19300	19300	0
143	20250224	161500	234834970	19300	19300	19300	19300	0
144	20250224	161400	234834970	19300	19300	19300	19300	0
145	20250224	161300	234834970	19300	19300	19300	19300	0
146	20250224	161200	234834970	19300	19300	19300	19300	0
147	20250224	161100	234834970	19300	19300	19300	19300	0
148	20250224	161000	234834970	19300	19300	19300	19300	0
149	20250224	160900	234834970	19300	19300	19300	19300	0
150	20250224	160800	234834970	19300	19300	19300	19300	0
151	20250224	160700	234834970	19300	19300	19300	19300	0
152	20250224	160600	234834970	19300	19300	19300	19300	132
153	20250224	160500	234834970	19300	19300	19300	19300	0
154	20250224	160400	234834970	19300	19300	19300	19300	0
155	20250224	160300	234834970	19300	19300	19300	19300	0
156	20250224	160200	234834970	19300	19300	19300	19300	0
157	20250224	160100	234834970	19300	19300	19300	19300	0
158	20250224	160000	234834970	19300	19300	19300	19300	0
159	20250224	155900	234834970	19300	19300	19300	19300	0
160	20250224	155800	234834970	19300	19300	19300	19300	0
161	20250224	155700	234834970	19300	19300	19300	19300	0
162	20250224	155600	234834970	19300	19300	19300	19300	0
163	20250224	155500	234834970	19300	19300	19300	19300	0
164	20250224	155400	234834970	19300	19300	19300	19300	0
165	20250224	155300	234834970	19300	19300	19300	19300	0
166	20250224	155200	234834970	19300	19300	19300	19300	0
167	20250224	155100	234834970	19300	19300	19300	19300	0
168	20250224	155000	234834970	19300	19300	19300	19300	0
169	20250224	154900	234834970	19300	19300	19300	19300	0
170	20250224	154800	234834970	19300	19300	19300	19300	0
171	20250224	154700	234834970	19300	19300	19300	19300	0
172	20250224	154600	234834970	19300	19300	19300	19300	0
173	20250224	154500	234834970	19300	19300	19300	19300	0
174	20250224	154400	234834970	19300	19300	19300	19300	0
175	20250224	154300	234834970	19300	19300	19300	19300	0
176	20250224	154200	234834970	19300	19300	19300	19300	0
177	20250224	154100	234834970	19300	19300	19300	19300	0
178	20250224	154000	234834970	19300	19300	19300	19300	0
179	20250224	153900	234834970	19300	19300	19300	19300	0
180	20250224	153800	234834970	19300	19300	19300	19300	0
181	20250224	153700	234834970	19300	19300	19300	19300	0
182	20250224	153600	234834970	19300	19300	19300	19300	132
183	20250224	153500	234834970	19300	19300	19300	19300	0
184	20250224	153400	234834970	19300	19300	19300	19300	0
185	20250224	153300	234834970	19300	19300	19300	19300	0
186	20250224	153200	234834970	19300	19300	19300	19300	0
187	20250224	153100	234834970	19300	19300	19300	19300	0
188	20250224	153000	234834970	19300	19300	19300	19300	132
189	20250224	152900	232287370	19270	19270	19270	19270	0
190	20250224	152800	232287370	19270	19270	19270	19270	0
191	20250224	152700	232287370	19270	19270	19270	19270	0
192	20250224	152600	232287370	19270	19270	19270	19270	0
193	20250224	152500	232287370	19270	19270	19270	19270	0
194	20250224	152400	232287370	19270	19270	19270	19270	0
195	20250224	152300	232287370	19270	19270	19270	19270	0
196	20250224	152200	232287370	19270	19270	19270	19270	0
197	20250224	152100	232287370	19270	19270	19270	19270	0
198	20250224	152000	232287370	19270	19270	19270	19270	0
199	20250224	151900	232287370	19270	19300	19300	19270	81
200	20250224	151800	230724340	19300	19300	19300	19300	0
201	20250224	151700	230724340	19300	19300	19300	19300	0
202	20250224	151600	230724340	19300	19300	19300	19300	0
203	20250224	151500	230724340	19300	19300	19300	19300	3
204	20250224	151400	230666440	19250	19250	19250	19250	0
205	20250224	151300	230666440	19250	19250	19250	19250	0
206	20250224	151200	230666440	19250	19250	19250	19250	0
207	20250224	151100	230666440	19250	19250	19250	19250	25
208	20250224	151000	230185190	19250	19250	19250	19250	0
209	20250224	150900	230185190	19250	19250	19250	19250	0
210	20250224	150800	230185190	19250	19240	19250	19240	13
211	20250224	150700	229935060	19240	19240	19240	19240	0
212	20250224	150600	229935060	19240	19240	19240	19240	2
213	20250224	150500	229896580	19240	19240	19240	19240	100
214	20250224	150400	227972580	19240	19220	19240	19220	422
215	20250224	150300	219860160	19220	19220	19220	19220	0
216	20250224	150200	219860160	19220	19220	19220	19220	0
217	20250224	150100	219860160	19220	19220	19220	19220	10
218	20250224	150000	219667960	19210	19220	19220	19210	21
219	20250224	145900	219264450	19220	19220	19220	19220	0
220	20250224	145800	219264450	19220	19220	19220	19220	0
221	20250224	145700	219264450	19220	19220	19220	19220	0
222	20250224	145600	219264450	19220	19220	19220	19220	1
223	20250224	145500	219245230	19220	19220	19220	19220	0
224	20250224	145400	219245230	19220	19210	19220	19210	2
225	20250224	145300	219206800	19220	19220	19220	19220	0
226	20250224	145200	219206800	19220	19220	19220	19220	0
227	20250224	145100	219206800	19220	19220	19220	19220	0
228	20250224	145000	219206800	19220	19220	19220	19220	0
229	20250224	144900	219206800	19220	19220	19220	19220	0
230	20250224	144800	219206800	19220	19220	19220	19220	0
231	20250224	144700	219206800	19220	19220	19220	19220	0
232	20250224	144600	219206800	19220	19220	19220	19220	3
233	20250224	144500	219149140	19200	19200	19200	19200	0
234	20250224	144400	219149140	19200	19200	19200	19200	0
235	20250224	144300	219149140	19200	19200	19200	19200	0
236	20250224	144200	219149140	19200	19200	19200	19200	0
237	20250224	144100	219149140	19200	19200	19200	19200	0
238	20250224	144000	219149140	19200	19200	19200	19200	0
239	20250224	143900	219149140	19200	19200	19200	19200	0
240	20250224	143800	219149140	19200	19200	19200	19200	0
241	20250224	143700	219149140	19200	19200	19200	19200	0
242	20250224	143600	219149140	19200	19200	19200	19200	0
243	20250224	143500	219149140	19200	19200	19200	19200	0
244	20250224	143400	219149140	19200	19200	19200	19200	0
245	20250224	143300	219149140	19200	19200	19200	19200	0
246	20250224	143200	219149140	19200	19200	19200	19200	0
247	20250224	143100	219149140	19200	19200	19200	19200	0
248	20250224	143000	219149140	19200	19200	19200	19200	0
249	20250224	142900	219149140	19200	19200	19200	19200	0
250	20250224	142800	219149140	19200	19200	19200	19200	0
251	20250224	142700	219149140	19200	19200	19200	19200	0
252	20250224	142600	219149140	19200	19200	19200	19200	0
253	20250224	142500	219149140	19200	19200	19200	19200	0
254	20250224	142400	219149140	19200	19200	19200	19200	0
255	20250224	142300	219149140	19200	19200	19200	19200	0
256	20250224	142200	219149140	19200	19230	19230	19200	23
257	20250224	142100	218707150	19230	19230	19230	19230	0
258	20250224	142000	218707150	19230	19230	19230	19230	78
259	20250224	141900	217207210	19240	19240	19240	19240	20
260	20250224	141800	216822410	19240	19240	19240	19240	0
261	20250224	141700	216822410	19240	19240	19240	19240	20
262	20250224	141600	216437610	19240	19240	19240	19240	0
263	20250224	141500	216437610	19240	19240	19240	19240	0
264	20250224	141400	216437610	19240	19240	19240	19240	0
265	20250224	141300	216437610	19240	19240	19240	19240	0
266	20250224	141200	216437610	19240	19240	19240	19240	0
267	20250224	141100	216437610	19240	19250	19250	19240	4
268	20250224	141000	216360630	19250	19250	19250	19250	0
269	20250224	140900	216360630	19250	19250	19250	19250	0
270	20250224	140800	216360630	19250	19250	19250	19250	0
271	20250224	140700	216360630	19250	19250	19250	19250	0
272	20250224	140600	216360630	19250	19250	19250	19250	0
273	20250224	140500	216360630	19250	19250	19250	19250	0
274	20250224	140400	216360630	19250	19250	19250	19250	31
275	20250224	140300	215763880	19220	19220	19220	19220	0
276	20250224	140200	215763880	19220	19220	19220	19220	0
277	20250224	140100	215763880	19220	19220	19220	19220	0
278	20250224	140000	215763880	19220	19220	19220	19220	0
279	20250224	135900	215763880	19220	19220	19220	19220	0
280	20250224	135800	215763880	19220	19220	19220	19220	0
281	20250224	135700	215763880	19220	19230	19230	19220	21
282	20250224	135600	215360060	19230	19230	19230	19230	1
283	20250224	135500	215340830	19240	19240	19240	19240	0
284	20250224	135400	215340830	19240	19240	19240	19240	0
285	20250224	135300	215340830	19240	19240	19240	19240	0
286	20250224	135200	215340830	19240	19240	19240	19240	0
287	20250224	135100	215340830	19240	19240	19240	19240	0
288	20250224	135000	215340830	19240	19240	19240	19240	1
289	20250224	134900	215321590	19230	19230	19230	19230	0
290	20250224	134800	215321590	19230	19230	19230	19230	0
291	20250224	134700	215321590	19230	19240	19240	19230	259
292	20250224	134600	210340520	19250	19250	19250	19250	1
293	20250224	134500	210321270	19250	19250	19250	19250	0
294	20250224	134400	210321270	19250	19250	19250	19250	0
295	20250224	134300	210321270	19250	19250	19250	19250	0
296	20250224	134200	210321270	19250	19250	19250	19250	0
297	20250224	134100	210321270	19250	19250	19250	19250	0
298	20250224	134000	210321270	19250	19250	19250	19250	0
299	20250224	133900	210321270	19250	19250	19250	19250	0
300	20250224	133800	210321270	19250	19250	19250	19250	80
301	20250224	133700	208781270	19220	19220	19220	19220	0
302	20250224	133600	208781270	19220	19220	19220	19220	0
303	20250224	133500	208781270	19220	19220	19220	19220	0
304	20250224	133400	208781270	19220	19220	19220	19220	0
305	20250224	133300	208781270	19220	19220	19220	19220	0
306	20250224	133200	208781270	19220	19220	19220	19220	0
307	20250224	133100	208781270	19220	19220	19220	19220	0
308	20250224	133000	208781270	19220	19230	19230	19220	4
309	20250224	132900	208704370	19240	19240	19240	19240	0
310	20250224	132800	208704370	19240	19250	19250	19240	267
311	20250224	132700	203566810	19260	19260	19260	19260	0
312	20250224	132600	203566810	19260	19260	19260	19260	0
313	20250224	132500	203566810	19260	19260	19260	19260	2
314	20250224	132400	203528290	19270	19270	19270	19270	0
315	20250224	132300	203528290	19270	19270	19270	19270	0
316	20250224	132200	203528290	19270	19270	19270	19270	0
317	20250224	132100	203528290	19270	19260	19280	19260	6
318	20250224	132000	203412680	19260	19260	19260	19260	0
319	20250224	131900	203412680	19260	19260	19260	19260	0
320	20250224	131800	203412680	19260	19260	19260	19260	0
321	20250224	131700	203412680	19260	19260	19260	19260	0
322	20250224	131600	203412680	19260	19280	19280	19260	30
323	20250224	131500	202834320	19290	19290	19290	19290	2
324	20250224	131400	202795740	19240	19240	19240	19240	20
325	20250224	131300	202410940	19210	19210	19210	19210	249
326	20250224	131200	197627650	19210	19210	19210	19210	1
327	20250224	131100	197608440	19200	19170	19200	19170	198
328	20250224	131000	193809750	19170	19160	19170	19160	133
329	20250224	130900	191260380	19170	19170	19170	19170	1
330	20250224	130800	191241210	19170	19170	19170	19170	0
331	20250224	130700	191241210	19170	19170	19170	19170	1
332	20250224	130600	191222040	19170	19170	19170	19170	1
333	20250224	130500	191202870	19170	19170	19170	19170	1
334	20250224	130400	191183700	19170	19170	19170	19170	0
335	20250224	130300	191183700	19170	19170	19170	19170	1
336	20250224	130200	191164530	19170	19170	19170	19170	1
337	20250224	130100	191145360	19170	19170	19170	19170	0
338	20250224	130000	191145360	19170	19170	19170	19170	1
339	20250224	125900	191126190	19170	19170	19170	19170	4
340	20250224	125800	191049510	19170	19170	19170	19170	0
341	20250224	125700	191049510	19170	19170	19170	19170	1
342	20250224	125600	191030340	19170	19170	19170	19170	1
343	20250224	125500	191011170	19170	19170	19170	19170	2
344	20250224	125400	190972830	19170	19170	19170	19170	0
345	20250224	125300	190972830	19170	19170	19170	19170	1
346	20250224	125200	190953660	19170	19170	19170	19170	1
347	20250224	125100	190934490	19170	19170	19170	19170	0
348	20250224	125000	190934490	19170	19170	19170	19170	1
349	20250224	124900	190915320	19170	19170	19170	19170	1
350	20250224	124800	190896150	19170	19170	19170	19170	0
351	20250224	124700	190896150	19170	19170	19170	19170	1
352	20250224	124600	190876980	19170	19170	19170	19170	1
353	20250224	124500	190857810	19170	19170	19170	19170	1
354	20250224	124400	190838640	19170	19170	19170	19170	0
355	20250224	124300	190838640	19170	19170	19170	19170	1
356	20250224	124200	190819470	19170	19170	19170	19170	1
357	20250224	124100	190800300	19170	19170	19170	19170	0
358	20250224	124000	190800300	19170	19170	19170	19170	1
359	20250224	123900	190781130	19170	19170	19170	19170	1
360	20250224	123800	190761960	19170	19170	19170	19170	0
361	20250224	123700	190761960	19170	19170	19170	19170	1
362	20250224	123600	190742790	19170	19170	19170	19170	1
363	20250224	123500	190723620	19170	19170	19170	19170	1
364	20250224	123400	190704450	19170	19170	19170	19170	0
365	20250224	123300	190704450	19170	19170	19170	19170	1
366	20250224	123200	190685280	19170	19170	19170	19170	1
367	20250224	123100	190666110	19170	19170	19170	19170	0
368	20250224	123000	190666110	19170	19170	19170	19170	1
369	20250224	122900	190646940	19170	19170	19170	19170	1
370	20250224	122800	190627770	19170	19170	19170	19170	0
371	20250224	122700	190627770	19170	19170	19170	19170	1
372	20250224	122600	190608600	19190	19190	19190	19190	0
373	20250224	122500	190608600	19190	19190	19190	19190	0
374	20250224	122400	190608600	19190	19190	19190	19190	0
375	20250224	122300	190608600	19190	19190	19190	19190	0
376	20250224	122200	190608600	19190	19190	19190	19190	0
377	20250224	122100	190608600	19190	19190	19190	19190	0
378	20250224	122000	190608600	19190	19190	19190	19190	0
379	20250224	121900	190608600	19190	19190	19190	19190	0
380	20250224	121800	190608600	19190	19210	19210	19170	219
381	20250224	121700	186410060	19220	19220	19220	19220	0
382	20250224	121600	186410060	19220	19220	19220	19220	0
383	20250224	121500	186410060	19220	19220	19220	19220	0
384	20250224	121400	186410060	19220	19220	19220	19220	0
385	20250224	121300	186410060	19220	19220	19220	19220	0
386	20250224	121200	186410060	19220	19220	19220	19220	10
387	20250224	121100	186217860	19230	19230	19230	19230	0
388	20250224	121000	186217860	19230	19220	19230	19220	20
389	20250224	120900	185833380	19230	19230	19230	19230	0
390	20250224	120800	185833380	19230	19230	19230	19230	3
391	20250224	120700	185775690	19220	19220	19220	19220	0
392	20250224	120600	185775690	19220	19220	19220	19220	0
393	20250224	120500	185775690	19220	19220	19220	19220	0
394	20250224	120400	185775690	19220	19220	19220	19220	0
395	20250224	120300	185775690	19220	19260	19260	19220	41
396	20250224	120200	184987200	19260	19160	19260	19160	41
397	20250224	120100	184199640	19140	19140	19140	19140	347
398	20250224	120000	177558060	19130	19140	19140	19130	76
399	20250224	115900	176103920	19140	19140	19140	19140	1
400	20250224	115800	176084780	19140	19140	19140	19140	1
401	20250224	115700	176065640	19140	19140	19140	19140	0
402	20250224	115600	176065640	19140	19140	19140	19140	16
403	20250224	115500	175759400	19140	19130	19140	19130	15
404	20250224	115400	175472310	19140	19140	19140	19140	1
405	20250224	115300	175453170	19140	19140	19140	19140	1
406	20250224	115200	175434030	19140	19140	19140	19140	201
407	20250224	115100	171586890	19140	19140	19140	19140	3
408	20250224	115000	171529470	19140	19140	19140	19140	1
409	20250224	114900	171510330	19130	19130	19130	19130	0
410	20250224	114800	171510330	19130	19130	19130	19130	0
411	20250224	114700	171510330	19130	19130	19130	19130	7
412	20250224	114600	171376420	19140	19140	19140	19140	1
413	20250224	114500	171357280	19140	19140	19140	19140	1
414	20250224	114400	171338140	19140	19140	19140	19140	0
415	20250224	114300	171338140	19140	19140	19140	19140	1
416	20250224	114200	171319000	19140	19140	19140	19140	54
417	20250224	114100	170285440	19140	19140	19140	19140	0
418	20250224	114000	170285440	19140	19140	19140	19140	1
419	20250224	113900	170266300	19140	19140	19140	19140	31
420	20250224	113800	169672960	19140	19140	19140	19140	1
421	20250224	113700	169653820	19140	19140	19140	19140	30
422	20250224	113600	169079620	19140	19140	19140	19140	10
423	20250224	113500	168888220	19140	19140	19140	19140	1
424	20250224	113400	168869080	19140	19140	19140	19140	0
425	20250224	113300	168869080	19140	19140	19140	19140	1
426	20250224	113200	168849940	19140	19140	19140	19140	1
427	20250224	113100	168830800	19140	19140	19140	19140	0
428	20250224	113000	168830800	19140	19140	19140	19140	1
429	20250224	112900	168811660	19140	19140	19140	19140	1
430	20250224	112800	168792520	19140	19140	19140	19140	1
431	20250224	112700	168773380	19140	19140	19140	19140	0
432	20250224	112600	168773380	19140	19140	19140	19140	1
433	20250224	112500	168754240	19140	19140	19140	19140	1
434	20250224	112400	168735100	19140	19140	19140	19140	0
435	20250224	112300	168735100	19140	19140	19140	19140	1
436	20250224	112200	168715960	19140	19140	19140	19140	1
437	20250224	112100	168696820	19140	19140	19140	19140	0
438	20250224	112000	168696820	19140	19140	19140	19140	1
439	20250224	111900	168677680	19140	19140	19140	19140	21
440	20250224	111800	168275740	19120	19120	19120	19120	0
441	20250224	111700	168275740	19120	19120	19120	19120	0
442	20250224	111600	168275740	19120	19120	19120	19120	0
443	20250224	111500	168275740	19120	19120	19120	19120	0
444	20250224	111400	168275740	19120	19120	19120	19120	0
445	20250224	111300	168275740	19120	19120	19120	19120	0
446	20250224	111200	168275740	19120	19120	19120	19120	0
447	20250224	111100	168275740	19120	19120	19120	19120	210
448	20250224	111000	164260540	19120	19120	19120	19120	8
449	20250224	110900	164107580	19120	19120	19120	19120	0
450	20250224	110800	164107580	19120	19120	19120	19120	0
451	20250224	110700	164107580	19120	19210	19210	19120	1664
452	20250224	110600	132188570	19220	19220	19220	19220	1
453	20250224	110500	132169350	19220	19220	19220	19220	0
454	20250224	110400	132169350	19220	19220	19220	19220	1
455	20250224	110300	132150130	19240	19240	19240	19240	0
456	20250224	110200	132150130	19240	19240	19240	19240	0
457	20250224	110100	132150130	19240	19240	19240	19240	0
458	20250224	110000	132150130	19240	19240	19240	19240	0
459	20250224	105900	132150130	19240	19240	19240	19240	0
460	20250224	105800	132150130	19240	19240	19240	19240	0
461	20250224	105700	132150130	19240	19240	19240	19240	0
462	20250224	105600	132150130	19240	19240	19240	19240	0
463	20250224	105500	132150130	19240	19240	19240	19240	0
464	20250224	105400	132150130	19240	19280	19280	19220	602
465	20250224	105300	120563820	19280	19280	19280	19280	0
466	20250224	105200	120563820	19280	19280	19280	19280	1
467	20250224	105100	120544540	19280	19280	19280	19280	1
468	20250224	105000	120525260	19260	19260	19260	19260	0
469	20250224	104900	120525260	19260	19260	19260	19260	1
470	20250224	104800	120506000	19260	19260	19260	19260	1
471	20250224	104700	120486740	19260	19260	19260	19260	0
472	20250224	104600	120486740	19260	19260	19260	19260	21
473	20250224	104500	120082280	19260	19260	19260	19260	1
474	20250224	104400	120063020	19260	19260	19260	19260	12
475	20250224	104300	119831900	19260	19260	19260	19260	1
476	20250224	104200	119812640	19260	19260	19260	19260	0
477	20250224	104100	119812640	19260	19260	19260	19260	1
478	20250224	104000	119793380	19260	19260	19260	19260	1
479	20250224	103900	119774120	19260	19260	19260	19260	1
480	20250224	103800	119754860	19260	19260	19260	19260	0
481	20250224	103700	119754860	19260	19260	19260	19260	1
482	20250224	103600	119735600	19260	19260	19260	19260	0
483	20250224	103500	119735600	19260	19260	19260	19260	1
484	20250224	103400	119716340	19260	19260	19260	19260	1
485	20250224	103300	119697080	19260	19260	19260	19260	1
486	20250224	103200	119677820	19260	19260	19260	19260	1
487	20250224	103100	119658560	19260	19260	19260	19260	1
488	20250224	103000	119639300	19260	19260	19260	19260	0
489	20250224	102900	119639300	19260	19260	19260	19260	1
490	20250224	102800	119620040	19260	19260	19260	19260	1
491	20250224	102700	119600780	19260	19260	19260	19260	1
492	20250224	102600	119581520	19260	19260	19260	19260	0
493	20250224	102500	119581520	19260	19260	19260	19260	1
494	20250224	102400	119562260	19260	19260	19260	19260	0
495	20250224	102300	119562260	19260	19260	19260	19260	1
496	20250224	102200	119543000	19260	19260	19260	19260	1
497	20250224	102100	119523740	19250	19250	19250	19250	0
498	20250224	102000	119523740	19250	19250	19250	19250	0
499	20250224	101900	119523740	19250	19250	19250	19250	0
500	20250224	101800	119523740	19250	19250	19250	19250	0
501	20250224	101700	119523740	19250	19250	19250	19250	2
502	20250224	101600	119485240	19250	19250	19250	19250	0
503	20250224	101500	119485240	19250	19250	19250	19250	0
504	20250224	101400	119485240	19250	19250	19250	19250	0
505	20250224	101300	119485240	19250	19250	19250	19250	56
506	20250224	101200	118407240	19260	19260	19260	19260	0
507	20250224	101100	118407240	19260	19260	19260	19260	5
508	20250224	101000	118310940	19260	19260	19270	19260	27
509	20250224	100900	117790780	19220	19220	19220	19220	0
510	20250224	100800	117790780	19220	19210	19220	19210	4
511	20250224	100700	117713920	19190	19190	19190	19190	0
512	20250224	100600	117713920	19190	19190	19190	19190	0
513	20250224	100500	117713920	19190	19190	19190	19190	0
514	20250224	100400	117713920	19190	19190	19190	19190	0
515	20250224	100300	117713920	19190	19190	19190	19190	0
516	20250224	100200	117713920	19190	19210	19210	19190	65
517	20250224	100100	116465380	19220	19220	19220	19220	0
518	20250224	100000	116465380	19220	19220	19220	19220	1
519	20250224	095900	116446160	19200	19200	19200	19200	1
520	20250224	095800	116426960	19160	19160	19160	19160	0
521	20250224	095700	116426960	19160	19160	19160	19160	0
522	20250224	095600	116426960	19160	19160	19160	19160	1
523	20250224	095500	116407800	19150	19150	19170	19150	404
524	20250224	095400	108667200	19120	19110	19140	19110	437
525	20250224	095300	100303310	19090	19090	19090	19090	0
526	20250224	095200	100303310	19090	19100	19110	19090	300
527	20250224	095100	94573300	19100	19100	19100	19100	0
528	20250224	095000	94573300	19100	19100	19100	19100	0
529	20250224	094900	94573300	19100	19100	19100	19100	0
530	20250224	094800	94573300	19100	19100	19100	19100	0
531	20250224	094700	94573300	19100	19100	19100	19100	0
532	20250224	094600	94573300	19100	19100	19100	19100	12
533	20250224	094500	94344100	19060	19130	19150	19060	1006
534	20250224	094400	75118890	19100	19100	19100	19100	0
535	20250224	094300	75118890	19100	19240	19240	19060	1533
536	20250224	094200	45719430	19250	19250	19250	19250	0
537	20250224	094100	45719430	19250	19250	19250	19250	0
538	20250224	094000	45719430	19250	19250	19250	19250	0
539	20250224	093900	45719430	19250	19250	19250	19250	0
540	20250224	093800	45719430	19250	19250	19250	19250	0
541	20250224	093700	45719430	19250	19250	19250	19250	0
542	20250224	093600	45719430	19250	19250	19250	19240	67
543	20250224	093500	44429820	19260	19260	19260	19260	1
544	20250224	093400	44410560	19260	19260	19260	19260	0
545	20250224	093300	44410560	19260	19260	19260	19260	0
546	20250224	093200	44410560	19260	19260	19260	19260	0
547	20250224	093100	44410560	19260	19260	19260	19260	1
548	20250224	093000	44391300	19260	19260	19260	19260	0
549	20250224	092900	44391300	19260	19260	19260	19260	0
550	20250224	092800	44391300	19260	19260	19260	19260	0
551	20250224	092700	44391300	19260	19260	19260	19260	0
552	20250224	092600	44391300	19260	19270	19330	19260	280
553	20250224	092500	38997950	19280	19320	19320	19270	11
554	20250224	092400	38785580	19310	19310	19310	19310	1
555	20250224	092300	38766270	19310	19310	19310	19310	11
556	20250224	092200	38553860	19310	19310	19310	19310	2
557	20250224	092100	38515240	19270	19270	19270	19270	0
558	20250224	092000	38515240	19270	19270	19270	19270	0
559	20250224	091900	38515240	19270	19270	19270	19270	0
560	20250224	091800	38515240	19270	19350	19350	19270	4
561	20250224	091700	38437960	19350	19350	19350	19350	0
562	20250224	091600	38437960	19350	19290	19350	19290	21
563	20250224	091500	38031670	19290	19290	19290	19290	0
564	20250224	091400	38031670	19290	19290	19290	19290	0
565	20250224	091300	38031670	19290	19290	19290	19290	0
566	20250224	091200	38031670	19290	19300	19300	19290	3
567	20250224	091100	37973780	19250	19250	19250	19250	0
568	20250224	091000	37973780	19250	19240	19250	19240	182
569	20250224	090900	34470610	19250	19250	19250	19250	0
570	20250224	090800	34470610	19250	19250	19250	19250	0
571	20250224	090700	34470610	19250	19250	19250	19250	0
572	20250224	090600	34470610	19250	19250	19250	19250	24
573	20250224	090500	34008610	19290	19300	19300	19250	83
574	20250224	090400	32408400	19330	19330	19330	19330	2
575	20250224	090300	32369740	19380	19390	19390	19380	834
576	20250224	090200	16198530	19390	19440	19440	19390	765
577	20250224	090100	1357390	19480	19480	19480	19480	1
578	20250224	090000	1337910	19390	19390	19390	19390	69