KissMeData/001940/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183600	88959680	19140	19140	19140	19140	128
3	20250225	183500	88959680	19140	19140	19140	19140	0
4	20250225	183400	88959680	19140	19140	19140	19140	0
5	20250225	183300	88959680	19140	19140	19140	19140	0
6	20250225	183200	88959680	19140	19140	19140	19140	0
7	20250225	183100	88959680	19140	19140	19140	19140	0
8	20250225	183000	88959680	19140	19140	19140	19140	0
9	20250225	182900	88959680	19140	19140	19140	19140	0
10	20250225	182800	88959680	19140	19140	19140	19140	0
11	20250225	182700	88959680	19140	19140	19140	19140	0
12	20250225	182600	88959680	19140	19140	19140	19140	0
13	20250225	182500	88959680	19140	19140	19140	19140	0
14	20250225	182400	88959680	19140	19140	19140	19140	0
15	20250225	182300	88959680	19140	19140	19140	19140	0
16	20250225	182200	88959680	19140	19140	19140	19140	0
17	20250225	182100	88959680	19140	19140	19140	19140	0
18	20250225	182000	88959680	19140	19140	19140	19140	0
19	20250225	181900	88959680	19140	19140	19140	19140	0
20	20250225	181800	88959680	19140	19140	19140	19140	0
21	20250225	181700	88959680	19140	19140	19140	19140	0
22	20250225	181600	88959680	19140	19140	19140	19140	0
23	20250225	181500	88959680	19140	19140	19140	19140	0
24	20250225	181400	88959680	19140	19140	19140	19140	0
25	20250225	181300	88959680	19140	19140	19140	19140	0
26	20250225	181200	88959680	19140	19140	19140	19140	0
27	20250225	181100	88959680	19140	19140	19140	19140	0
28	20250225	181000	88959680	19140	19140	19140	19140	0
29	20250225	180900	88959680	19140	19140	19140	19140	0
30	20250225	180800	88959680	19140	19140	19140	19140	0
31	20250225	180700	88959680	19140	19140	19140	19140	0
32	20250225	180600	88959680	19140	19140	19140	19140	128
33	20250225	180500	88959680	19140	19140	19140	19140	0
34	20250225	180400	88959680	19140	19140	19140	19140	0
35	20250225	180300	88959680	19140	19140	19140	19140	0
36	20250225	180200	88959680	19140	19140	19140	19140	0
37	20250225	180100	88959680	19140	19140	19140	19140	0
38	20250225	180000	88959680	19140	19140	19140	19140	0
39	20250225	175900	88959680	19140	19140	19140	19140	0
40	20250225	175800	88959680	19140	19140	19140	19140	0
41	20250225	175700	88959680	19140	19140	19140	19140	0
42	20250225	175600	88959680	19140	19140	19140	19140	0
43	20250225	175500	88959680	19140	19140	19140	19140	0
44	20250225	175400	88959680	19140	19140	19140	19140	0
45	20250225	175300	88959680	19140	19140	19140	19140	0
46	20250225	175200	88959680	19140	19140	19140	19140	0
47	20250225	175100	88959680	19140	19140	19140	19140	0
48	20250225	175000	88959680	19140	19140	19140	19140	0
49	20250225	174900	88959680	19140	19140	19140	19140	0
50	20250225	174800	88959680	19140	19140	19140	19140	0
51	20250225	174700	88959680	19140	19140	19140	19140	0
52	20250225	174600	88959680	19140	19140	19140	19140	0
53	20250225	174500	88959680	19140	19140	19140	19140	0
54	20250225	174400	88959680	19140	19140	19140	19140	0
55	20250225	174300	88959680	19140	19140	19140	19140	0
56	20250225	174200	88959680	19140	19140	19140	19140	0
57	20250225	174100	88959680	19140	19140	19140	19140	0
58	20250225	174000	88959680	19140	19140	19140	19140	0
59	20250225	173900	88959680	19140	19140	19140	19140	0
60	20250225	173800	88959680	19140	19140	19140	19140	0
61	20250225	173700	88959680	19140	19140	19140	19140	0
62	20250225	173600	88959680	19140	19140	19140	19140	128
63	20250225	173500	88959680	19140	19140	19140	19140	0
64	20250225	173400	88959680	19140	19140	19140	19140	0
65	20250225	173300	88959680	19140	19140	19140	19140	0
66	20250225	173200	88959680	19140	19140	19140	19140	0
67	20250225	173100	88959680	19140	19140	19140	19140	0
68	20250225	173000	88959680	19140	19140	19140	19140	0
69	20250225	172900	88959680	19140	19140	19140	19140	0
70	20250225	172800	88959680	19140	19140	19140	19140	0
71	20250225	172700	88959680	19140	19140	19140	19140	0
72	20250225	172600	88959680	19140	19140	19140	19140	0
73	20250225	172500	88959680	19140	19140	19140	19140	0
74	20250225	172400	88959680	19140	19140	19140	19140	0
75	20250225	172300	88959680	19140	19140	19140	19140	0
76	20250225	172200	88959680	19140	19140	19140	19140	0
77	20250225	172100	88959680	19140	19140	19140	19140	0
78	20250225	172000	88959680	19140	19140	19140	19140	0
79	20250225	171900	88959680	19140	19140	19140	19140	0
80	20250225	171800	88959680	19140	19140	19140	19140	0
81	20250225	171700	88959680	19140	19140	19140	19140	0
82	20250225	171600	88959680	19140	19140	19140	19140	0
83	20250225	171500	88959680	19140	19140	19140	19140	0
84	20250225	171400	88959680	19140	19140	19140	19140	0
85	20250225	171300	88959680	19140	19140	19140	19140	0
86	20250225	171200	88959680	19140	19140	19140	19140	0
87	20250225	171100	88959680	19140	19140	19140	19140	0
88	20250225	171000	88959680	19140	19140	19140	19140	0
89	20250225	170900	88959680	19140	19140	19140	19140	0
90	20250225	170800	88959680	19140	19140	19140	19140	0
91	20250225	170700	88959680	19140	19140	19140	19140	0
92	20250225	170600	88959680	19140	19140	19140	19140	128
93	20250225	170500	88959680	19140	19140	19140	19140	0
94	20250225	170400	88959680	19140	19140	19140	19140	0
95	20250225	170300	88959680	19140	19140	19140	19140	0
96	20250225	170200	88959680	19140	19140	19140	19140	0
97	20250225	170100	88959680	19140	19140	19140	19140	0
98	20250225	170000	88959680	19140	19140	19140	19140	0
99	20250225	165900	88959680	19140	19140	19140	19140	0
100	20250225	165800	88959680	19140	19140	19140	19140	0
101	20250225	165700	88959680	19140	19140	19140	19140	0
102	20250225	165600	88959680	19140	19140	19140	19140	0
103	20250225	165500	88959680	19140	19140	19140	19140	0
104	20250225	165400	88959680	19140	19140	19140	19140	0
105	20250225	165300	88959680	19140	19140	19140	19140	0
106	20250225	165200	88959680	19140	19140	19140	19140	0
107	20250225	165100	88959680	19140	19140	19140	19140	0
108	20250225	165000	88959680	19140	19140	19140	19140	0
109	20250225	164900	88959680	19140	19140	19140	19140	0
110	20250225	164800	88959680	19140	19140	19140	19140	0
111	20250225	164700	88959680	19140	19140	19140	19140	0
112	20250225	164600	88959680	19140	19140	19140	19140	0
113	20250225	164500	88959680	19140	19140	19140	19140	0
114	20250225	164400	88959680	19140	19140	19140	19140	0
115	20250225	164300	88959680	19140	19140	19140	19140	0
116	20250225	164200	88959680	19140	19140	19140	19140	0
117	20250225	164100	88959680	19140	19140	19140	19140	0
118	20250225	164000	88959680	19140	19140	19140	19140	0
119	20250225	163900	88959680	19140	19140	19140	19140	0
120	20250225	163800	88959680	19140	19140	19140	19140	0
121	20250225	163700	88959680	19140	19140	19140	19140	0
122	20250225	163600	88959680	19140	19140	19140	19140	128
123	20250225	163500	88959680	19140	19140	19140	19140	0
124	20250225	163400	88959680	19140	19140	19140	19140	0
125	20250225	163300	88959680	19140	19140	19140	19140	0
126	20250225	163200	88959680	19140	19140	19140	19140	0
127	20250225	163100	88959680	19140	19140	19140	19140	0
128	20250225	163000	88959680	19140	19140	19140	19140	0
129	20250225	162900	88959680	19140	19140	19140	19140	0
130	20250225	162800	88959680	19140	19140	19140	19140	0
131	20250225	162700	88959680	19140	19140	19140	19140	0
132	20250225	162600	88959680	19140	19140	19140	19140	0
133	20250225	162500	88959680	19140	19140	19140	19140	0
134	20250225	162400	88959680	19140	19140	19140	19140	0
135	20250225	162300	88959680	19140	19140	19140	19140	0
136	20250225	162200	88959680	19140	19140	19140	19140	0
137	20250225	162100	88959680	19140	19140	19140	19140	0
138	20250225	162000	88959680	19140	19140	19140	19140	0
139	20250225	161900	88959680	19140	19140	19140	19140	0
140	20250225	161800	88959680	19140	19140	19140	19140	0
141	20250225	161700	88959680	19140	19140	19140	19140	0
142	20250225	161600	88959680	19140	19140	19140	19140	0
143	20250225	161500	88959680	19140	19140	19140	19140	0
144	20250225	161400	88959680	19140	19140	19140	19140	0
145	20250225	161300	88959680	19140	19140	19140	19140	0
146	20250225	161200	88959680	19140	19140	19140	19140	0
147	20250225	161100	88959680	19140	19140	19140	19140	0
148	20250225	161000	88959680	19140	19140	19140	19140	0
149	20250225	160900	88959680	19140	19140	19140	19140	0
150	20250225	160800	88959680	19140	19140	19140	19140	0
151	20250225	160700	88959680	19140	19140	19140	19140	0
152	20250225	160600	88959680	19140	19140	19140	19140	128
153	20250225	160500	88959680	19140	19140	19140	19140	0
154	20250225	160400	88959680	19140	19140	19140	19140	0
155	20250225	160300	88959680	19140	19140	19140	19140	0
156	20250225	160200	88959680	19140	19140	19140	19140	0
157	20250225	160100	88959680	19140	19140	19140	19140	0
158	20250225	160000	88959680	19140	19140	19140	19140	0
159	20250225	155900	88959680	19140	19140	19140	19140	0
160	20250225	155800	88959680	19140	19140	19140	19140	0
161	20250225	155700	88959680	19140	19140	19140	19140	0
162	20250225	155600	88959680	19140	19140	19140	19140	0
163	20250225	155500	88959680	19140	19140	19140	19140	0
164	20250225	155400	88959680	19140	19140	19140	19140	0
165	20250225	155300	88959680	19140	19140	19140	19140	0
166	20250225	155200	88959680	19140	19140	19140	19140	0
167	20250225	155100	88959680	19140	19140	19140	19140	0
168	20250225	155000	88959680	19140	19140	19140	19140	0
169	20250225	154900	88959680	19140	19140	19140	19140	0
170	20250225	154800	88959680	19140	19140	19140	19140	0
171	20250225	154700	88959680	19140	19140	19140	19140	0
172	20250225	154600	88959680	19140	19140	19140	19140	0
173	20250225	154500	88959680	19140	19140	19140	19140	0
174	20250225	154400	88959680	19140	19140	19140	19140	0
175	20250225	154300	88959680	19140	19140	19140	19140	0
176	20250225	154200	88959680	19140	19140	19140	19140	0
177	20250225	154100	88959680	19140	19140	19140	19140	0
178	20250225	154000	88959680	19140	19140	19140	19140	0
179	20250225	153900	88959680	19140	19140	19140	19140	0
180	20250225	153800	88959680	19140	19140	19140	19140	0
181	20250225	153700	88959680	19140	19140	19140	19140	0
182	20250225	153600	88959680	19140	19140	19140	19140	128
183	20250225	153500	88959680	19140	19140	19140	19140	0
184	20250225	153400	88959680	19140	19140	19140	19140	0
185	20250225	153300	88959680	19140	19140	19140	19140	0
186	20250225	153200	88959680	19140	19140	19140	19140	0
187	20250225	153100	88959680	19140	19140	19140	19140	0
188	20250225	153000	88959680	19140	19140	19140	19140	128
189	20250225	152900	86509760	19170	19170	19170	19170	0
190	20250225	152800	86509760	19170	19170	19170	19170	0
191	20250225	152700	86509760	19170	19170	19170	19170	0
192	20250225	152600	86509760	19170	19170	19170	19170	0
193	20250225	152500	86509760	19170	19170	19170	19170	0
194	20250225	152400	86509760	19170	19170	19170	19170	0
195	20250225	152300	86509760	19170	19170	19170	19170	0
196	20250225	152200	86509760	19170	19170	19170	19170	0
197	20250225	152100	86509760	19170	19170	19170	19170	0
198	20250225	152000	86509760	19170	19170	19170	19170	0
199	20250225	151900	86509760	19170	19170	19170	19170	43
200	20250225	151800	85685450	19170	19160	19170	19160	6
201	20250225	151700	85570460	19170	19170	19170	19170	0
202	20250225	151600	85570460	19170	19170	19170	19170	1
203	20250225	151500	85551290	19170	19210	19210	19160	989
204	20250225	151400	66583010	19210	19210	19210	19210	0
205	20250225	151300	66583010	19210	19210	19210	19200	23
206	20250225	151200	66141210	19200	19200	19200	19200	0
207	20250225	151100	66141210	19200	19200	19200	19200	0
208	20250225	151000	66141210	19200	19200	19200	19200	4
209	20250225	150900	66064410	19210	19210	19210	19210	0
210	20250225	150800	66064410	19210	19210	19210	19210	6
211	20250225	150700	65949150	19210	19210	19210	19210	8
212	20250225	150600	65795470	19210	19210	19210	19210	0
213	20250225	150500	65795470	19210	19210	19210	19210	0
214	20250225	150400	65795470	19210	19210	19210	19210	0
215	20250225	150300	65795470	19210	19210	19210	19210	6
216	20250225	150200	65680210	19210	19210	19210	19210	1
217	20250225	150100	65661000	19210	19210	19210	19210	1
218	20250225	150000	65641790	19210	19210	19210	19210	1
219	20250225	145900	65622580	19210	19210	19210	19210	0
220	20250225	145800	65622580	19210	19210	19210	19210	0
221	20250225	145700	65622580	19210	19210	19210	19210	5
222	20250225	145600	65526530	19210	19210	19210	19210	0
223	20250225	145500	65526530	19210	19210	19210	19210	0
224	20250225	145400	65526530	19210	19210	19210	19210	0
225	20250225	145300	65526530	19210	19210	19210	19210	0
226	20250225	145200	65526530	19210	19210	19210	19210	0
227	20250225	145100	65526530	19210	19210	19210	19210	0
228	20250225	145000	65526530	19210	19210	19210	19210	0
229	20250225	144900	65526530	19210	19210	19210	19210	0
230	20250225	144800	65526530	19210	19210	19210	19210	0
231	20250225	144700	65526530	19210	19210	19210	19210	35
232	20250225	144600	64854180	19210	19210	19210	19210	0
233	20250225	144500	64854180	19210	19210	19210	19210	5
234	20250225	144400	64758130	19210	19210	19210	19210	0
235	20250225	144300	64758130	19210	19210	19210	19210	9
236	20250225	144200	64585240	19200	19200	19200	19200	0
237	20250225	144100	64585240	19200	19200	19200	19200	0
238	20250225	144000	64585240	19200	19200	19200	19200	0
239	20250225	143900	64585240	19200	19200	19200	19200	0
240	20250225	143800	64585240	19200	19210	19210	19200	21
241	20250225	143700	64181840	19210	19210	19210	19210	0
242	20250225	143600	64181840	19210	19210	19210	19210	0
243	20250225	143500	64181840	19210	19210	19210	19210	0
244	20250225	143400	64181840	19210	19210	19210	19210	0
245	20250225	143300	64181840	19210	19210	19210	19210	0
246	20250225	143200	64181840	19210	19210	19210	19210	0
247	20250225	143100	64181840	19210	19210	19210	19210	0
248	20250225	143000	64181840	19210	19210	19210	19210	0
249	20250225	142900	64181840	19210	19210	19210	19210	0
250	20250225	142800	64181840	19210	19210	19210	19210	0
251	20250225	142700	64181840	19210	19210	19210	19210	0
252	20250225	142600	64181840	19210	19210	19210	19210	0
253	20250225	142500	64181840	19210	19210	19210	19210	0
254	20250225	142400	64181840	19210	19210	19210	19210	10
255	20250225	142300	63989740	19210	19210	19210	19210	2
256	20250225	142200	63951320	19210	19210	19210	19210	0
257	20250225	142100	63951320	19210	19210	19210	19210	0
258	20250225	142000	63951320	19210	19210	19210	19210	10
259	20250225	141900	63759220	19210	19210	19210	19210	0
260	20250225	141800	63759220	19210	19210	19210	19210	0
261	20250225	141700	63759220	19210	19210	19210	19210	0
262	20250225	141600	63759220	19210	19210	19210	19210	0
263	20250225	141500	63759220	19210	19210	19210	19210	0
264	20250225	141400	63759220	19210	19210	19210	19210	0
265	20250225	141300	63759220	19210	19210	19210	19210	0
266	20250225	141200	63759220	19210	19210	19210	19210	0
267	20250225	141100	63759220	19210	19210	19210	19210	0
268	20250225	141000	63759220	19210	19210	19210	19210	0
269	20250225	140900	63759220	19210	19210	19210	19210	0
270	20250225	140800	63759220	19210	19210	19210	19210	0
271	20250225	140700	63759220	19210	19210	19210	19210	0
272	20250225	140600	63759220	19210	19210	19210	19210	0
273	20250225	140500	63759220	19210	19210	19210	19210	0
274	20250225	140400	63759220	19210	19210	19210	19210	0
275	20250225	140300	63759220	19210	19210	19210	19210	0
276	20250225	140200	63759220	19210	19210	19210	19210	15
277	20250225	140100	63471070	19210	19210	19210	19210	0
278	20250225	140000	63471070	19210	19210	19210	19210	0
279	20250225	135900	63471070	19210	19210	19210	19210	0
280	20250225	135800	63471070	19210	19210	19210	19210	0
281	20250225	135700	63471070	19210	19210	19210	19210	38
282	20250225	135600	62741090	19210	19210	19210	19210	0
283	20250225	135500	62741090	19210	19210	19210	19210	0
284	20250225	135400	62741090	19210	19210	19210	19210	0
285	20250225	135300	62741090	19210	19210	19210	19210	0
286	20250225	135200	62741090	19210	19210	19210	19210	0
287	20250225	135100	62741090	19210	19210	19210	19210	0
288	20250225	135000	62741090	19210	19210	19210	19210	0
289	20250225	134900	62741090	19210	19210	19210	19210	0
290	20250225	134800	62741090	19210	19210	19210	19210	0
291	20250225	134700	62741090	19210	19210	19210	19210	0
292	20250225	134600	62741090	19210	19210	19210	19210	0
293	20250225	134500	62741090	19210	19210	19210	19210	0
294	20250225	134400	62741090	19210	19210	19210	19210	0
295	20250225	134300	62741090	19210	19210	19210	19210	60
296	20250225	134200	61588490	19220	19220	19220	19220	0
297	20250225	134100	61588490	19220	19220	19220	19220	0
298	20250225	134000	61588490	19220	19220	19220	19220	0
299	20250225	133900	61588490	19220	19220	19220	19220	0
300	20250225	133800	61588490	19220	19220	19220	19220	0
301	20250225	133700	61588490	19220	19220	19220	19220	10
302	20250225	133600	61396290	19220	19220	19220	19220	0
303	20250225	133500	61396290	19220	19220	19220	19220	0
304	20250225	133400	61396290	19220	19220	19220	19220	0
305	20250225	133300	61396290	19220	19220	19220	19220	0
306	20250225	133200	61396290	19220	19220	19220	19220	0
307	20250225	133100	61396290	19220	19220	19220	19220	0
308	20250225	133000	61396290	19220	19220	19220	19220	0
309	20250225	132900	61396290	19220	19220	19220	19220	0
310	20250225	132800	61396290	19220	19220	19220	19220	0
311	20250225	132700	61396290	19220	19220	19220	19220	0
312	20250225	132600	61396290	19220	19220	19220	19220	0
313	20250225	132500	61396290	19220	19220	19220	19220	0
314	20250225	132400	61396290	19220	19220	19220	19220	0
315	20250225	132300	61396290	19220	19220	19220	19220	0
316	20250225	132200	61396290	19220	19220	19220	19220	0
317	20250225	132100	61396290	19220	19220	19220	19220	0
318	20250225	132000	61396290	19220	19220	19220	19220	0
319	20250225	131900	61396290	19220	19220	19220	19220	0
320	20250225	131800	61396290	19220	19220	19220	19220	0
321	20250225	131700	61396290	19220	19220	19220	19220	10
322	20250225	131600	61204090	19220	19220	19220	19220	0
323	20250225	131500	61204090	19220	19220	19220	19220	0
324	20250225	131400	61204090	19220	19220	19220	19220	0
325	20250225	131300	61204090	19220	19220	19220	19220	0
326	20250225	131200	61204090	19220	19220	19220	19220	0
327	20250225	131100	61204090	19220	19220	19220	19220	60
328	20250225	131000	60050890	19220	19220	19220	19220	0
329	20250225	130900	60050890	19220	19220	19220	19220	0
330	20250225	130800	60050890	19220	19220	19220	19220	0
331	20250225	130700	60050890	19220	19220	19220	19220	0
332	20250225	130600	60050890	19220	19220	19220	19220	0
333	20250225	130500	60050890	19220	19220	19220	19220	0
334	20250225	130400	60050890	19220	19220	19220	19220	0
335	20250225	130300	60050890	19220	19220	19220	19220	9
336	20250225	130200	59877910	19220	19220	19220	19220	0
337	20250225	130100	59877910	19220	19220	19220	19220	0
338	20250225	130000	59877910	19220	19220	19220	19220	0
339	20250225	125900	59877910	19220	19220	19220	19220	0
340	20250225	125800	59877910	19220	19220	19220	19220	31
341	20250225	125700	59282090	19230	19230	19230	19230	0
342	20250225	125600	59282090	19230	19230	19230	19230	1
343	20250225	125500	59262860	19230	19230	19230	19230	0
344	20250225	125400	59262860	19230	19230	19230	19230	1
345	20250225	125300	59243630	19230	19230	19230	19230	0
346	20250225	125200	59243630	19230	19230	19230	19230	1
347	20250225	125100	59224400	19230	19230	19230	19230	0
348	20250225	125000	59224400	19230	19230	19230	19230	1
349	20250225	124900	59205170	19220	19220	19220	19220	0
350	20250225	124800	59205170	19220	19220	19220	19220	0
351	20250225	124700	59205170	19220	19220	19220	19220	0
352	20250225	124600	59205170	19220	19220	19220	19220	0
353	20250225	124500	59205170	19220	19220	19220	19220	0
354	20250225	124400	59205170	19220	19220	19220	19220	0
355	20250225	124300	59205170	19220	19220	19220	19220	0
356	20250225	124200	59205170	19220	19220	19220	19220	0
357	20250225	124100	59205170	19220	19220	19220	19220	0
358	20250225	124000	59205170	19220	19220	19220	19220	0
359	20250225	123900	59205170	19220	19220	19220	19220	0
360	20250225	123800	59205170	19220	19220	19220	19220	0
361	20250225	123700	59205170	19220	19220	19220	19220	0
362	20250225	123600	59205170	19220	19220	19220	19220	0
363	20250225	123500	59205170	19220	19220	19220	19220	96
364	20250225	123400	57360050	19220	19220	19220	19220	0
365	20250225	123300	57360050	19220	19230	19230	19220	131
366	20250225	123200	54842050	19240	19240	19240	19240	0
367	20250225	123100	54842050	19240	19240	19240	19240	0
368	20250225	123000	54842050	19240	19240	19240	19240	0
369	20250225	122900	54842050	19240	19240	19240	19240	0
370	20250225	122800	54842050	19240	19240	19240	19240	0
371	20250225	122700	54842050	19240	19240	19240	19240	57
372	20250225	122600	53745370	19250	19250	19250	19250	0
373	20250225	122500	53745370	19250	19250	19250	19250	1
374	20250225	122400	53726120	19250	19250	19250	19250	0
375	20250225	122300	53726120	19250	19250	19250	19250	0
376	20250225	122200	53726120	19250	19250	19250	19250	0
377	20250225	122100	53726120	19250	19250	19250	19250	0
378	20250225	122000	53726120	19250	19250	19250	19250	0
379	20250225	121900	53726120	19250	19250	19250	19250	0
380	20250225	121800	53726120	19250	19250	19250	19250	0
381	20250225	121700	53726120	19250	19250	19250	19250	8
382	20250225	121600	53572120	19240	19240	19240	19240	1
383	20250225	121500	53552880	19240	19240	19240	19240	0
384	20250225	121400	53552880	19240	19240	19240	19240	0
385	20250225	121300	53552880	19240	19240	19240	19240	0
386	20250225	121200	53552880	19240	19240	19240	19240	20
387	20250225	121100	53168080	19240	19240	19240	19240	100
388	20250225	121000	51244080	19240	19240	19240	19240	1
389	20250225	120900	51224840	19240	19240	19240	19230	86
390	20250225	120800	49570260	19240	19240	19240	19240	0
391	20250225	120700	49570260	19240	19240	19240	19240	0
392	20250225	120600	49570260	19240	19240	19240	19240	0
393	20250225	120500	49570260	19240	19240	19240	19240	0
394	20250225	120400	49570260	19240	19240	19240	19240	0
395	20250225	120300	49570260	19240	19240	19240	19240	0
396	20250225	120200	49570260	19240	19240	19240	19240	0
397	20250225	120100	49570260	19240	19240	19240	19240	0
398	20250225	120000	49570260	19240	19240	19240	19240	0
399	20250225	115900	49570260	19240	19270	19270	19240	205
400	20250225	115800	45622280	19260	19260	19260	19260	0
401	20250225	115700	45622280	19260	19260	19260	19260	0
402	20250225	115600	45622280	19260	19260	19260	19260	0
403	20250225	115500	45622280	19260	19260	19260	19260	0
404	20250225	115400	45622280	19260	19260	19260	19260	0
405	20250225	115300	45622280	19260	19260	19260	19260	10
406	20250225	115200	45429680	19270	19270	19270	19270	0
407	20250225	115100	45429680	19270	19270	19270	19270	0
408	20250225	115000	45429680	19270	19270	19270	19270	0
409	20250225	114900	45429680	19270	19270	19270	19270	0
410	20250225	114800	45429680	19270	19270	19270	19270	0
411	20250225	114700	45429680	19270	19270	19270	19270	0
412	20250225	114600	45429680	19270	19270	19270	19270	0
413	20250225	114500	45429680	19270	19270	19270	19270	0
414	20250225	114400	45429680	19270	19270	19270	19270	0
415	20250225	114300	45429680	19270	19270	19270	19270	0
416	20250225	114200	45429680	19270	19270	19270	19270	8
417	20250225	114100	45275520	19270	19270	19270	19270	0
418	20250225	114000	45275520	19270	19270	19270	19270	0
419	20250225	113900	45275520	19270	19270	19270	19270	0
420	20250225	113800	45275520	19270	19270	19270	19270	0
421	20250225	113700	45275520	19270	19270	19270	19270	0
422	20250225	113600	45275520	19270	19270	19270	19270	0
423	20250225	113500	45275520	19270	19270	19270	19270	0
424	20250225	113400	45275520	19270	19270	19270	19270	0
425	20250225	113300	45275520	19270	19270	19270	19270	0
426	20250225	113200	45275520	19270	19270	19270	19270	0
427	20250225	113100	45275520	19270	19270	19270	19270	0
428	20250225	113000	45275520	19270	19270	19270	19270	0
429	20250225	112900	45275520	19270	19270	19270	19270	0
430	20250225	112800	45275520	19270	19270	19270	19270	0
431	20250225	112700	45275520	19270	19270	19270	19270	13
432	20250225	112600	45025010	19270	19270	19270	19270	10
433	20250225	112500	44832310	19270	19270	19270	19270	0
434	20250225	112400	44832310	19270	19270	19270	19270	0
435	20250225	112300	44832310	19270	19270	19270	19270	0
436	20250225	112200	44832310	19270	19270	19270	19270	0
437	20250225	112100	44832310	19270	19270	19270	19270	0
438	20250225	112000	44832310	19270	19270	19270	19270	0
439	20250225	111900	44832310	19270	19270	19270	19270	0
440	20250225	111800	44832310	19270	19340	19340	19260	585
441	20250225	111700	33539900	19330	19330	19330	19330	0
442	20250225	111600	33539900	19330	19300	19330	19300	26
443	20250225	111500	33037980	19300	19300	19300	19300	1
444	20250225	111400	33018680	19300	19300	19300	19300	0
445	20250225	111300	33018680	19300	19300	19300	19300	0
446	20250225	111200	33018680	19300	19300	19300	19300	0
447	20250225	111100	33018680	19300	19300	19300	19300	0
448	20250225	111000	33018680	19300	19300	19300	19300	0
449	20250225	110900	33018680	19300	19300	19300	19300	0
450	20250225	110800	33018680	19300	19300	19300	19300	0
451	20250225	110700	33018680	19300	19300	19300	19300	0
452	20250225	110600	33018680	19300	19300	19300	19300	5
453	20250225	110500	32922180	19300	19300	19300	19300	0
454	20250225	110400	32922180	19300	19280	19300	19280	6
455	20250225	110300	32806400	19300	19300	19300	19300	0
456	20250225	110200	32806400	19300	19270	19300	19270	12
457	20250225	110100	32575030	19250	19250	19250	19250	0
458	20250225	110000	32575030	19250	19250	19250	19250	1
459	20250225	105900	32555780	19250	19250	19250	19250	0
460	20250225	105800	32555780	19250	19250	19250	19250	1
461	20250225	105700	32536530	19240	19240	19240	19240	0
462	20250225	105600	32536530	19240	19240	19240	19240	0
463	20250225	105500	32536530	19240	19230	19240	19230	2
464	20250225	105400	32498060	19230	19230	19230	19230	0
465	20250225	105300	32498060	19230	19230	19230	19230	0
466	20250225	105200	32498060	19230	19230	19230	19230	0
467	20250225	105100	32498060	19230	19230	19230	19230	6
468	20250225	105000	32382680	19210	19210	19210	19210	4
469	20250225	104900	32305840	19210	19210	19210	19210	1
470	20250225	104800	32286630	19210	19210	19210	19210	0
471	20250225	104700	32286630	19210	19210	19210	19210	1
472	20250225	104600	32267420	19210	19210	19210	19210	0
473	20250225	104500	32267420	19210	19210	19210	19210	0
474	20250225	104400	32267420	19210	19210	19210	19210	0
475	20250225	104300	32267420	19210	19210	19210	19210	2
476	20250225	104200	32229000	19210	19210	19210	19210	1
477	20250225	104100	32209790	19210	19210	19210	19210	1
478	20250225	104000	32190580	19240	19190	19240	19190	76
479	20250225	103900	30731090	19190	19190	19190	19190	0
480	20250225	103800	30731090	19190	19190	19190	19190	0
481	20250225	103700	30731090	19190	19180	19190	19180	23
482	20250225	103600	30289900	19180	19180	19180	19180	0
483	20250225	103500	30289900	19180	19180	19180	19180	0
484	20250225	103400	30289900	19180	19180	19180	19180	0
485	20250225	103300	30289900	19180	19180	19180	19180	0
486	20250225	103200	30289900	19180	19180	19180	19180	0
487	20250225	103100	30289900	19180	19180	19180	19180	0
488	20250225	103000	30289900	19180	19180	19180	19180	0
489	20250225	102900	30289900	19180	19180	19180	19180	0
490	20250225	102800	30289900	19180	19180	19180	19180	20
491	20250225	102700	29906300	19180	19180	19180	19180	0
492	20250225	102600	29906300	19180	19180	19180	19180	0
493	20250225	102500	29906300	19180	19180	19180	19180	10
494	20250225	102400	29714500	19170	19170	19170	19170	0
495	20250225	102300	29714500	19170	19170	19170	19170	1
496	20250225	102200	29695330	19170	19170	19170	19170	0
497	20250225	102100	29695330	19170	19170	19170	19170	0
498	20250225	102000	29695330	19170	19170	19170	19170	0
499	20250225	101900	29695330	19170	19170	19170	19170	0
500	20250225	101800	29695330	19170	19170	19170	19170	3
501	20250225	101700	29637820	19180	19180	19180	19180	0
502	20250225	101600	29637820	19180	19180	19180	19180	0
503	20250225	101500	29637820	19180	19180	19180	19180	0
504	20250225	101400	29637820	19180	19180	19180	19180	0
505	20250225	101300	29637820	19180	19180	19180	19180	0
506	20250225	101200	29637820	19180	19180	19180	19180	0
507	20250225	101100	29637820	19180	19180	19180	19180	0
508	20250225	101000	29637820	19180	19180	19180	19180	0
509	20250225	100900	29637820	19180	19180	19180	19180	0
510	20250225	100800	29637820	19180	19180	19180	19180	30
511	20250225	100700	29062420	19190	19190	19190	19190	0
512	20250225	100600	29062420	19190	19190	19190	19190	0
513	20250225	100500	29062420	19190	19190	19190	19190	0
514	20250225	100400	29062420	19190	19190	19190	19190	0
515	20250225	100300	29062420	19190	19190	19190	19190	0
516	20250225	100200	29062420	19190	19160	19190	19160	2
517	20250225	100100	29024070	19150	19150	19150	19150	0
518	20250225	100000	29024070	19150	19150	19150	19150	1
519	20250225	095900	29004920	19140	19140	19140	19140	0
520	20250225	095800	29004920	19140	19140	19140	19140	3
521	20250225	095700	28947500	19130	19130	19130	19130	1
522	20250225	095600	28928370	19130	19130	19130	19130	0
523	20250225	095500	28928370	19130	19120	19130	19120	3
524	20250225	095400	28871000	19110	19110	19110	19110	6
525	20250225	095300	28756340	19110	19100	19110	19100	6
526	20250225	095200	28641690	19090	19140	19140	19090	65
527	20250225	095100	27399630	19130	19130	19130	19130	1
528	20250225	095000	27380500	19120	19120	19120	19120	0
529	20250225	094900	27380500	19120	19120	19120	19120	0
530	20250225	094800	27380500	19120	19120	19120	19120	0
531	20250225	094700	27380500	19120	19120	19120	19120	0
532	20250225	094600	27380500	19120	19120	19120	19120	3
533	20250225	094500	27323140	19120	19120	19120	19120	2
534	20250225	094400	27284900	19150	19150	19150	19150	0
535	20250225	094300	27284900	19150	19150	19150	19150	21
536	20250225	094200	26882750	19140	19080	19140	19080	15
537	20250225	094100	26596370	19070	19070	19090	19070	57
538	20250225	094000	25508300	19090	19110	19110	19080	302
539	20250225	093900	19741940	19110	19110	19110	19110	0
540	20250225	093800	19741940	19110	19110	19110	19110	0
541	20250225	093700	19741940	19110	19110	19110	19110	0
542	20250225	093600	19741940	19110	19110	19110	19110	0
543	20250225	093500	19741940	19110	19110	19110	19110	0
544	20250225	093400	19741940	19110	19110	19110	19110	44
545	20250225	093300	18901100	19140	19140	19140	19140	0
546	20250225	093200	18901100	19140	19140	19140	19140	0
547	20250225	093100	18901100	19140	19140	19140	19140	0
548	20250225	093000	18901100	19140	19140	19140	19140	0
549	20250225	092900	18901100	19140	19180	19180	19120	462
550	20250225	092800	10050790	19190	19190	19190	19190	6
551	20250225	092700	9935650	19190	19190	19190	19190	0
552	20250225	092600	9935650	19190	19190	19190	19190	0
553	20250225	092500	9935650	19190	19190	19190	19190	0
554	20250225	092400	9935650	19190	19190	19190	19190	21
555	20250225	092300	9532660	19190	19190	19190	19190	0
556	20250225	092200	9532660	19190	19190	19190	19190	2
557	20250225	092100	9494280	19190	19170	19200	19170	326
558	20250225	092000	3241370	19170	19170	19190	19170	28
559	20250225	091900	2704150	19180	19190	19190	19170	42
560	20250225	091800	1898430	19350	19350	19350	19350	0
561	20250225	091700	1898430	19350	19350	19350	19350	0
562	20250225	091600	1898430	19350	19350	19350	19350	0
563	20250225	091500	1898430	19350	19350	19350	19350	0
564	20250225	091400	1898430	19350	19350	19350	19350	0
565	20250225	091300	1898430	19350	19350	19350	19350	0
566	20250225	091200	1898430	19350	19350	19350	19350	1
567	20250225	091100	1879080	19250	19250	19250	19250	0
568	20250225	091000	1879080	19250	19250	19250	19250	6
569	20250225	090900	1763580	19380	19380	19380	19380	0
570	20250225	090800	1763580	19380	19380	19380	19380	0
571	20250225	090700	1763580	19380	19380	19380	19380	0
572	20250225	090600	1763580	19380	19380	19380	19380	0
573	20250225	090500	1763580	19380	19380	19380	19380	0
574	20250225	090400	1763580	19380	19380	19380	19380	0
575	20250225	090300	1763580	19380	19380	19380	19380	0
576	20250225	090200	1763580	19380	19380	19380	19380	0
577	20250225	090100	1763580	19380	19380	19380	19380	0
578	20250225	090000	1763580	19380	19380	19380	19380	91