KissMeData/001940/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	183600	189119690	18950	18950	18950	18950	87
3	20250226	183500	189119690	18950	18950	18950	18950	0
4	20250226	183400	189119690	18950	18950	18950	18950	0
5	20250226	183300	189119690	18950	18950	18950	18950	0
6	20250226	183200	189119690	18950	18950	18950	18950	0
7	20250226	183100	189119690	18950	18950	18950	18950	0
8	20250226	183000	189119690	18950	18950	18950	18950	0
9	20250226	182900	189119690	18950	18950	18950	18950	0
10	20250226	182800	189119690	18950	18950	18950	18950	0
11	20250226	182700	189119690	18950	18950	18950	18950	0
12	20250226	182600	189119690	18950	18950	18950	18950	0
13	20250226	182500	189119690	18950	18950	18950	18950	0
14	20250226	182400	189119690	18950	18950	18950	18950	0
15	20250226	182300	189119690	18950	18950	18950	18950	0
16	20250226	182200	189119690	18950	18950	18950	18950	0
17	20250226	182100	189119690	18950	18950	18950	18950	0
18	20250226	182000	189119690	18950	18950	18950	18950	0
19	20250226	181900	189119690	18950	18950	18950	18950	0
20	20250226	181800	189119690	18950	18950	18950	18950	0
21	20250226	181700	189119690	18950	18950	18950	18950	0
22	20250226	181600	189119690	18950	18950	18950	18950	0
23	20250226	181500	189119690	18950	18950	18950	18950	0
24	20250226	181400	189119690	18950	18950	18950	18950	0
25	20250226	181300	189119690	18950	18950	18950	18950	0
26	20250226	181200	189119690	18950	18950	18950	18950	0
27	20250226	181100	189119690	18950	18950	18950	18950	0
28	20250226	181000	189119690	18950	18950	18950	18950	0
29	20250226	180900	189119690	18950	18950	18950	18950	0
30	20250226	180800	189119690	18950	18950	18950	18950	0
31	20250226	180700	189119690	18950	18950	18950	18950	0
32	20250226	180600	189119690	18950	18950	18950	18950	87
33	20250226	180500	189119690	18950	18950	18950	18950	0
34	20250226	180400	189119690	18950	18950	18950	18950	0
35	20250226	180300	189119690	18950	18950	18950	18950	0
36	20250226	180200	189119690	18950	18950	18950	18950	0
37	20250226	180100	189119690	18950	18950	18950	18950	0
38	20250226	180000	189119690	18950	18950	18950	18950	0
39	20250226	175900	189119690	18950	18950	18950	18950	0
40	20250226	175800	189119690	18950	18950	18950	18950	0
41	20250226	175700	189119690	18950	18950	18950	18950	0
42	20250226	175600	189119690	18950	18950	18950	18950	0
43	20250226	175500	189119690	18950	18950	18950	18950	0
44	20250226	175400	189119690	18950	18950	18950	18950	0
45	20250226	175300	189119690	18950	18950	18950	18950	0
46	20250226	175200	189119690	18950	18950	18950	18950	0
47	20250226	175100	189119690	18950	18950	18950	18950	0
48	20250226	175000	189119690	18950	18950	18950	18950	0
49	20250226	174900	189119690	18950	18950	18950	18950	0
50	20250226	174800	189119690	18950	18950	18950	18950	0
51	20250226	174700	189119690	18950	18950	18950	18950	0
52	20250226	174600	189119690	18950	18950	18950	18950	0
53	20250226	174500	189119690	18950	18950	18950	18950	0
54	20250226	174400	189119690	18950	18950	18950	18950	0
55	20250226	174300	189119690	18950	18950	18950	18950	0
56	20250226	174200	189119690	18950	18950	18950	18950	0
57	20250226	174100	189119690	18950	18950	18950	18950	0
58	20250226	174000	189119690	18950	18950	18950	18950	0
59	20250226	173900	189119690	18950	18950	18950	18950	0
60	20250226	173800	189119690	18950	18950	18950	18950	0
61	20250226	173700	189119690	18950	18950	18950	18950	0
62	20250226	173600	189119690	18950	18950	18950	18950	87
63	20250226	173500	189119690	18950	18950	18950	18950	0
64	20250226	173400	189119690	18950	18950	18950	18950	0
65	20250226	173300	189119690	18950	18950	18950	18950	0
66	20250226	173200	189119690	18950	18950	18950	18950	0
67	20250226	173100	189119690	18950	18950	18950	18950	0
68	20250226	173000	189119690	18950	18950	18950	18950	0
69	20250226	172900	189119690	18950	18950	18950	18950	0
70	20250226	172800	189119690	18950	18950	18950	18950	0
71	20250226	172700	189119690	18950	18950	18950	18950	0
72	20250226	172600	189119690	18950	18950	18950	18950	0
73	20250226	172500	189119690	18950	18950	18950	18950	0
74	20250226	172400	189119690	18950	18950	18950	18950	0
75	20250226	172300	189119690	18950	18950	18950	18950	0
76	20250226	172200	189119690	18950	18950	18950	18950	0
77	20250226	172100	189119690	18950	18950	18950	18950	0
78	20250226	172000	189119690	18950	18950	18950	18950	0
79	20250226	171900	189119690	18950	18950	18950	18950	0
80	20250226	171800	189119690	18950	18950	18950	18950	0
81	20250226	171700	189119690	18950	18950	18950	18950	0
82	20250226	171600	189119690	18950	18950	18950	18950	0
83	20250226	171500	189119690	18950	18950	18950	18950	0
84	20250226	171400	189119690	18950	18950	18950	18950	0
85	20250226	171300	189119690	18950	18950	18950	18950	0
86	20250226	171200	189119690	18950	18950	18950	18950	0
87	20250226	171100	189119690	18950	18950	18950	18950	0
88	20250226	171000	189119690	18950	18950	18950	18950	0
89	20250226	170900	189119690	18950	18950	18950	18950	0
90	20250226	170800	189119690	18950	18950	18950	18950	0
91	20250226	170700	189119690	18950	18950	18950	18950	0
92	20250226	170600	189119690	18950	18950	18950	18950	87
93	20250226	170500	189119690	18950	18950	18950	18950	0
94	20250226	170400	189119690	18950	18950	18950	18950	0
95	20250226	170300	189119690	18950	18950	18950	18950	0
96	20250226	170200	189119690	18950	18950	18950	18950	0
97	20250226	170100	189119690	18950	18950	18950	18950	0
98	20250226	170000	189119690	18950	18950	18950	18950	0
99	20250226	165900	189119690	18950	18950	18950	18950	0
100	20250226	165800	189119690	18950	18950	18950	18950	0
101	20250226	165700	189119690	18950	18950	18950	18950	0
102	20250226	165600	189119690	18950	18950	18950	18950	0
103	20250226	165500	189119690	18950	18950	18950	18950	0
104	20250226	165400	189119690	18950	18950	18950	18950	0
105	20250226	165300	189119690	18950	18950	18950	18950	0
106	20250226	165200	189119690	18950	18950	18950	18950	0
107	20250226	165100	189119690	18950	18950	18950	18950	0
108	20250226	165000	189119690	18950	18950	18950	18950	0
109	20250226	164900	189119690	18950	18950	18950	18950	0
110	20250226	164800	189119690	18950	18950	18950	18950	0
111	20250226	164700	189119690	18950	18950	18950	18950	0
112	20250226	164600	189119690	18950	18950	18950	18950	0
113	20250226	164500	189119690	18950	18950	18950	18950	0
114	20250226	164400	189119690	18950	18950	18950	18950	0
115	20250226	164300	189119690	18950	18950	18950	18950	0
116	20250226	164200	189119690	18950	18950	18950	18950	0
117	20250226	164100	189119690	18950	18950	18950	18950	0
118	20250226	164000	189119690	18950	18950	18950	18950	0
119	20250226	163900	189119690	18950	18950	18950	18950	0
120	20250226	163800	189119690	18950	18950	18950	18950	0
121	20250226	163700	189119690	18950	18950	18950	18950	0
122	20250226	163600	189119690	18950	18950	18950	18950	87
123	20250226	163500	189119690	18950	18950	18950	18950	0
124	20250226	163400	189119690	18950	18950	18950	18950	0
125	20250226	163300	189119690	18950	18950	18950	18950	0
126	20250226	163200	189119690	18950	18950	18950	18950	0
127	20250226	163100	189119690	18950	18950	18950	18950	0
128	20250226	163000	189119690	18950	18950	18950	18950	0
129	20250226	162900	189119690	18950	18950	18950	18950	0
130	20250226	162800	189119690	18950	18950	18950	18950	0
131	20250226	162700	189119690	18950	18950	18950	18950	0
132	20250226	162600	189119690	18950	18950	18950	18950	0
133	20250226	162500	189119690	18950	18950	18950	18950	0
134	20250226	162400	189119690	18950	18950	18950	18950	0
135	20250226	162300	189119690	18950	18950	18950	18950	0
136	20250226	162200	189119690	18950	18950	18950	18950	0
137	20250226	162100	189119690	18950	18950	18950	18950	0
138	20250226	162000	189119690	18950	18950	18950	18950	0
139	20250226	161900	189119690	18950	18950	18950	18950	0
140	20250226	161800	189119690	18950	18950	18950	18950	0
141	20250226	161700	189119690	18950	18950	18950	18950	0
142	20250226	161600	189119690	18950	18950	18950	18950	0
143	20250226	161500	189119690	18950	18950	18950	18950	0
144	20250226	161400	189119690	18950	18950	18950	18950	0
145	20250226	161300	189119690	18950	18950	18950	18950	0
146	20250226	161200	189119690	18950	18950	18950	18950	0
147	20250226	161100	189119690	18950	18950	18950	18950	0
148	20250226	161000	189119690	18950	18950	18950	18950	0
149	20250226	160900	189119690	18950	18950	18950	18950	0
150	20250226	160800	189119690	18950	18950	18950	18950	0
151	20250226	160700	189119690	18950	18950	18950	18950	0
152	20250226	160600	189119690	18950	18950	18950	18950	87
153	20250226	160500	189119690	18950	18950	18950	18950	0
154	20250226	160400	189119690	18950	18950	18950	18950	0
155	20250226	160300	189119690	18950	18950	18950	18950	0
156	20250226	160200	189119690	18950	18950	18950	18950	0
157	20250226	160100	189119690	18950	18950	18950	18950	0
158	20250226	160000	189119690	18950	18950	18950	18950	0
159	20250226	155900	189119690	18950	18950	18950	18950	0
160	20250226	155800	189119690	18950	18950	18950	18950	0
161	20250226	155700	189119690	18950	18950	18950	18950	0
162	20250226	155600	189119690	18950	18950	18950	18950	0
163	20250226	155500	189119690	18950	18950	18950	18950	0
164	20250226	155400	189119690	18950	18950	18950	18950	0
165	20250226	155300	189119690	18950	18950	18950	18950	0
166	20250226	155200	189119690	18950	18950	18950	18950	0
167	20250226	155100	189119690	18950	18950	18950	18950	0
168	20250226	155000	189119690	18950	18950	18950	18950	0
169	20250226	154900	189119690	18950	18950	18950	18950	0
170	20250226	154800	189119690	18950	18950	18950	18950	0
171	20250226	154700	189119690	18950	18950	18950	18950	0
172	20250226	154600	189119690	18950	18950	18950	18950	0
173	20250226	154500	189119690	18950	18950	18950	18950	0
174	20250226	154400	189119690	18950	18950	18950	18950	0
175	20250226	154300	189119690	18950	18950	18950	18950	0
176	20250226	154200	189119690	18950	18950	18950	18950	0
177	20250226	154100	189119690	18950	18950	18950	18950	0
178	20250226	154000	189119690	18950	18950	18950	18950	0
179	20250226	153900	189119690	18950	18950	18950	18950	0
180	20250226	153800	189119690	18950	18950	18950	18950	0
181	20250226	153700	189119690	18950	18950	18950	18950	0
182	20250226	153600	189119690	18950	18950	18950	18950	87
183	20250226	153500	189119690	18950	18950	18950	18950	0
184	20250226	153400	189119690	18950	18950	18950	18950	0
185	20250226	153300	189119690	18950	18950	18950	18950	0
186	20250226	153200	189119690	18950	18950	18950	18950	0
187	20250226	153100	189119690	18950	18950	18950	18950	0
188	20250226	153000	189119690	18950	18950	18950	18950	87
189	20250226	152900	187471040	18900	18900	18900	18900	0
190	20250226	152800	187471040	18900	18900	18900	18900	0
191	20250226	152700	187471040	18900	18900	18900	18900	0
192	20250226	152600	187471040	18900	18900	18900	18900	0
193	20250226	152500	187471040	18900	18900	18900	18900	0
194	20250226	152400	187471040	18900	18900	18900	18900	0
195	20250226	152300	187471040	18900	18900	18900	18900	0
196	20250226	152200	187471040	18900	18900	18900	18900	0
197	20250226	152100	187471040	18900	18900	18900	18900	0
198	20250226	152000	187471040	18900	18900	18900	18900	0
199	20250226	151900	187471040	18900	18900	18900	18900	0
200	20250226	151800	187471040	18900	18920	18920	18900	23
201	20250226	151700	187035950	18930	18930	18930	18930	0
202	20250226	151600	187035950	18930	18930	18930	18930	0
203	20250226	151500	187035950	18930	18930	18930	18930	0
204	20250226	151400	187035950	18930	18930	18930	18930	0
205	20250226	151300	187035950	18930	18930	18930	18930	0
206	20250226	151200	187035950	18930	18930	18930	18930	0
207	20250226	151100	187035950	18930	18930	18930	18930	0
208	20250226	151000	187035950	18930	18930	18930	18930	1
209	20250226	150900	187017020	18920	18920	18920	18920	8
210	20250226	150800	186865660	18920	18920	18920	18920	0
211	20250226	150700	186865660	18920	18920	18920	18920	0
212	20250226	150600	186865660	18920	18920	18920	18920	0
213	20250226	150500	186865660	18920	18920	18920	18920	0
214	20250226	150400	186865660	18920	18920	18920	18920	6
215	20250226	150300	186752140	18940	18920	18940	18920	53
216	20250226	150200	185748360	18910	18910	18910	18910	66
217	20250226	150100	184500300	18920	18920	18920	18920	0
218	20250226	150000	184500300	18920	18920	18920	18920	0
219	20250226	145900	184500300	18920	18920	18920	18920	0
220	20250226	145800	184500300	18920	18920	18920	18920	0
221	20250226	145700	184500300	18920	18920	18920	18920	0
222	20250226	145600	184500300	18920	18920	18920	18920	0
223	20250226	145500	184500300	18920	18920	18920	18920	0
224	20250226	145400	184500300	18920	18920	18920	18920	0
225	20250226	145300	184500300	18920	18920	18920	18920	43
226	20250226	145200	183686740	18920	18920	18920	18920	0
227	20250226	145100	183686740	18920	18920	18920	18920	0
228	20250226	145000	183686740	18920	18920	18920	18920	0
229	20250226	144900	183686740	18920	18920	18920	18920	10
230	20250226	144800	183497540	18950	18920	18970	18920	214
231	20250226	144700	179442250	18900	18900	18900	18900	0
232	20250226	144600	179442250	18900	18900	18900	18900	0
233	20250226	144500	179442250	18900	18960	18980	18900	205
234	20250226	144400	175559440	18950	18990	18990	18950	4
235	20250226	144300	175483560	19010	19010	19010	19010	0
236	20250226	144200	175483560	19010	19010	19010	19010	21
237	20250226	144100	175084350	18920	18920	18920	18920	0
238	20250226	144000	175084350	18920	18920	18920	18920	0
239	20250226	143900	175084350	18920	18920	18920	18920	0
240	20250226	143800	175084350	18920	18900	18920	18900	84
241	20250226	143700	173495550	18900	18900	18900	18900	0
242	20250226	143600	173495550	18900	18900	18900	18900	27
243	20250226	143500	172985250	18870	18880	18880	18870	102
244	20250226	143400	171060270	18890	18890	18890	18890	18
245	20250226	143300	170720250	18880	18880	18880	18880	0
246	20250226	143200	170720250	18880	18880	18880	18880	0
247	20250226	143100	170720250	18880	18880	18880	18880	0
248	20250226	143000	170720250	18880	18880	18880	18880	0
249	20250226	142900	170720250	18880	18880	18880	18880	0
250	20250226	142800	170720250	18880	18880	18880	18880	0
251	20250226	142700	170720250	18880	18880	18880	18880	1
252	20250226	142600	170701370	18880	18880	18880	18880	1
253	20250226	142500	170682490	18870	18870	18870	18870	0
254	20250226	142400	170682490	18870	18870	18870	18870	0
255	20250226	142300	170682490	18870	18870	18870	18870	0
256	20250226	142200	170682490	18870	18870	18870	18870	0
257	20250226	142100	170682490	18870	18870	18870	18870	0
258	20250226	142000	170682490	18870	18870	18870	18870	0
259	20250226	141900	170682490	18870	18870	18870	18870	0
260	20250226	141800	170682490	18870	18870	18870	18870	0
261	20250226	141700	170682490	18870	18870	18870	18870	0
262	20250226	141600	170682490	18870	18870	18870	18870	0
263	20250226	141500	170682490	18870	18870	18870	18870	0
264	20250226	141400	170682490	18870	18870	18870	18870	0
265	20250226	141300	170682490	18870	18870	18870	18870	0
266	20250226	141200	170682490	18870	18870	18870	18870	0
267	20250226	141100	170682490	18870	18870	18870	18870	0
268	20250226	141000	170682490	18870	18870	18870	18870	0
269	20250226	140900	170682490	18870	18870	18870	18870	0
270	20250226	140800	170682490	18870	18870	18870	18870	0
271	20250226	140700	170682490	18870	18870	18870	18870	0
272	20250226	140600	170682490	18870	18870	18870	18870	0
273	20250226	140500	170682490	18870	18870	18870	18870	0
274	20250226	140400	170682490	18870	18870	18870	18870	0
275	20250226	140300	170682490	18870	18870	18870	18870	0
276	20250226	140200	170682490	18870	18870	18870	18870	0
277	20250226	140100	170682490	18870	18870	18870	18870	0
278	20250226	140000	170682490	18870	18870	18870	18870	7
279	20250226	135900	170550400	18880	18880	18880	18880	0
280	20250226	135800	170550400	18880	18880	18880	18880	0
281	20250226	135700	170550400	18880	18910	18910	18880	7
282	20250226	135600	170418210	18910	18910	18910	18910	0
283	20250226	135500	170418210	18910	18920	18920	18910	7
284	20250226	135400	170285830	18910	18900	18910	18900	12
285	20250226	135300	170058970	18880	18880	18880	18880	8
286	20250226	135200	169907930	18890	18890	18890	18890	0
287	20250226	135100	169907930	18890	18890	18890	18890	11
288	20250226	135000	169700140	18890	18890	18890	18890	0
289	20250226	134900	169700140	18890	18890	18890	18890	6
290	20250226	134800	169586800	18890	18890	18890	18890	0
291	20250226	134700	169586800	18890	18890	18890	18890	7
292	20250226	134600	169454570	18890	18890	18890	18890	0
293	20250226	134500	169454570	18890	18890	18890	18890	0
294	20250226	134400	169454570	18890	18890	18890	18890	7
295	20250226	134300	169322340	18890	18890	18890	18890	20
296	20250226	134200	168944540	18880	18880	18880	18880	6
297	20250226	134100	168831260	18910	18910	18910	18910	0
298	20250226	134000	168831260	18910	18910	18910	18910	1
299	20250226	133900	168812350	18920	18900	18920	18900	8
300	20250226	133800	168661070	18880	18910	18910	18880	10
301	20250226	133700	168472200	18890	18880	18890	18880	5
302	20250226	133600	168377790	18870	18870	18870	18870	6
303	20250226	133500	168264570	18880	18880	18880	18880	0
304	20250226	133400	168264570	18880	18880	18880	18880	3
305	20250226	133300	168207930	18870	18870	18870	18870	0
306	20250226	133200	168207930	18870	18870	18870	18870	0
307	20250226	133100	168207930	18870	18870	18870	18870	77
308	20250226	133000	166754940	18870	18870	18870	18870	0
309	20250226	132900	166754940	18870	18870	18870	18870	6
310	20250226	132800	166641720	18870	18870	18870	18870	0
311	20250226	132700	166641720	18870	18870	18870	18870	7
312	20250226	132600	166509630	18870	18870	18870	18870	0
313	20250226	132500	166509630	18870	18870	18870	18870	7
314	20250226	132400	166377540	18870	18870	18870	18870	0
315	20250226	132300	166377540	18870	18870	18870	18870	6
316	20250226	132200	166264320	18880	18880	18880	18880	70
317	20250226	132100	164942720	18880	18880	18880	18880	12
318	20250226	132000	164716160	18880	18880	18880	18880	0
319	20250226	131900	164716160	18880	18880	18880	18880	7
320	20250226	131800	164584000	18880	18880	18880	18880	35
321	20250226	131700	163923200	18900	18900	18900	18900	0
322	20250226	131600	163923200	18900	18900	18900	18900	1
323	20250226	131500	163904300	18920	18920	18920	18920	0
324	20250226	131400	163904300	18920	18900	18920	18880	109
325	20250226	131300	161844120	18900	18900	18900	18900	0
326	20250226	131200	161844120	18900	18900	18900	18900	7
327	20250226	131100	161711820	18910	18910	18910	18910	0
328	20250226	131000	161711820	18910	18910	18910	18910	8
329	20250226	130900	161560540	18900	18900	18900	18900	0
330	20250226	130800	161560540	18900	18900	18900	18900	7
331	20250226	130700	161428240	18910	18910	18910	18910	5
332	20250226	130600	161333690	18910	18910	18910	18910	7
333	20250226	130500	161201320	18910	18910	18910	18910	0
334	20250226	130400	161201320	18910	18910	18910	18910	1
335	20250226	130300	161182410	18900	18900	18900	18900	7
336	20250226	130200	161050110	18900	18900	18900	18900	0
337	20250226	130100	161050110	18900	18900	18900	18900	7
338	20250226	130000	160917810	18910	18910	18910	18910	0
339	20250226	125900	160917810	18910	18910	18910	18910	6
340	20250226	125800	160804350	18920	18920	18920	18920	10
341	20250226	125700	160615150	18920	18900	18920	18900	29
342	20250226	125600	160066640	18880	18880	18880	18880	0
343	20250226	125500	160066640	18880	18880	18880	18880	7
344	20250226	125400	159934480	18880	18880	18880	18880	0
345	20250226	125300	159934480	18880	18880	18880	18880	6
346	20250226	125200	159821200	18880	18880	18880	18880	0
347	20250226	125100	159821200	18880	18880	18880	18880	7
348	20250226	125000	159689040	18880	18880	18880	18880	0
349	20250226	124900	159689040	18880	18880	18880	18880	0
350	20250226	124800	159689040	18880	18880	18880	18880	7
351	20250226	124700	159556880	18880	18880	18880	18880	0
352	20250226	124600	159556880	18880	18880	18880	18880	6
353	20250226	124500	159443600	18880	18880	18880	18880	0
354	20250226	124400	159443600	18880	18880	18880	18880	7
355	20250226	124300	159311440	18880	18880	18880	18880	0
356	20250226	124200	159311440	18880	18880	18880	18880	7
357	20250226	124100	159179280	18900	18900	18900	18900	1
358	20250226	124000	159160380	18880	18880	18880	18880	6
359	20250226	123900	159047100	18880	18880	18880	18880	0
360	20250226	123800	159047100	18880	18880	18880	18880	7
361	20250226	123700	158914940	18880	18880	18880	18880	0
362	20250226	123600	158914940	18880	18880	18880	18880	0
363	20250226	123500	158914940	18880	18880	18880	18880	7
364	20250226	123400	158782780	18890	18890	18890	18890	8
365	20250226	123300	158631660	18890	18900	18900	18890	8
366	20250226	123200	158480530	18890	18890	18890	18890	0
367	20250226	123100	158480530	18890	18890	18890	18890	7
368	20250226	123000	158348300	18890	18890	18890	18890	1
369	20250226	122900	158329410	18890	18890	18890	18890	7
370	20250226	122800	158197180	18890	18890	18890	18890	0
371	20250226	122700	158197180	18890	18890	18890	18890	6
372	20250226	122600	158083840	18890	18890	18890	18890	0
373	20250226	122500	158083840	18890	18890	18890	18890	7
374	20250226	122400	157951610	18890	18890	18890	18890	0
375	20250226	122300	157951610	18890	18890	18890	18890	0
376	20250226	122200	157951610	18890	18890	18890	18890	7
377	20250226	122100	157819380	18890	18890	18890	18890	0
378	20250226	122000	157819380	18890	18890	18890	18890	6
379	20250226	121900	157706040	18890	18890	18890	18890	0
380	20250226	121800	157706040	18890	18890	18890	18890	7
381	20250226	121700	157573810	18890	18890	18890	18890	0
382	20250226	121600	157573810	18890	18890	18890	18890	6
383	20250226	121500	157460470	18900	18900	18900	18900	0
384	20250226	121400	157460470	18900	18900	18900	18900	1
385	20250226	121300	157441570	18900	18900	18900	18900	0
386	20250226	121200	157441570	18900	18890	18900	18890	62
387	20250226	121100	156269840	18900	18900	18900	18900	2
388	20250226	121000	156232040	18900	18900	18900	18900	7
389	20250226	120900	156099740	18900	18900	18900	18900	0
390	20250226	120800	156099740	18900	18900	18900	18900	0
391	20250226	120700	156099740	18900	18900	18900	18900	7
392	20250226	120600	155967440	18900	18900	18900	18900	0
393	20250226	120500	155967440	18900	18900	18900	18900	7
394	20250226	120400	155835140	18900	18900	18900	18900	0
395	20250226	120300	155835140	18900	18900	18900	18900	6
396	20250226	120200	155721740	18900	18900	18900	18900	0
397	20250226	120100	155721740	18900	18890	18900	18890	8
398	20250226	120000	155570610	18890	18890	18890	18890	0
399	20250226	115900	155570610	18890	18880	18890	18880	12
400	20250226	115800	155344000	18880	18880	18880	18880	0
401	20250226	115700	155344000	18880	18880	18880	18880	6
402	20250226	115600	155230720	18880	18880	18880	18880	0
403	20250226	115500	155230720	18880	18880	18880	18880	1
404	20250226	115400	155211840	18880	18880	18880	18880	7
405	20250226	115300	155079680	18880	18880	18880	18880	30
406	20250226	115200	154513280	18880	18880	18880	18880	7
407	20250226	115100	154381120	18880	18880	18880	18880	0
408	20250226	115000	154381120	18880	18880	18880	18880	6
409	20250226	114900	154267840	18880	18880	18880	18880	0
410	20250226	114800	154267840	18880	18880	18880	18880	7
411	20250226	114700	154135680	18880	18880	18880	18880	1
412	20250226	114600	154116800	18880	18880	18880	18880	7
413	20250226	114500	153984640	18890	18890	18890	18890	0
414	20250226	114400	153984640	18890	18890	18890	18890	2
415	20250226	114300	153946860	18890	18890	18890	18890	6
416	20250226	114200	153833520	18880	18880	18880	18880	7
417	20250226	114100	153701360	18880	18880	18880	18880	1
418	20250226	114000	153682480	18870	18870	18870	18870	0
419	20250226	113900	153682480	18870	18870	18870	18870	7
420	20250226	113800	153550390	18870	18870	18870	18870	0
421	20250226	113700	153550390	18870	18870	18870	18870	6
422	20250226	113600	153437170	18870	18870	18870	18870	0
423	20250226	113500	153437170	18870	18870	18870	18870	7
424	20250226	113400	153305080	18890	18890	18890	18890	0
425	20250226	113300	153305080	18890	18890	18890	18890	38
426	20250226	113200	152587260	18890	18890	18890	18890	0
427	20250226	113100	152587260	18890	18890	18890	18890	6
428	20250226	113000	152473920	18900	18900	18900	18900	0
429	20250226	112900	152473920	18900	18890	18900	18890	9
430	20250226	112800	152303890	18890	18890	18890	18890	0
431	20250226	112700	152303890	18890	18890	18890	18890	0
432	20250226	112600	152303890	18890	18890	18890	18890	7
433	20250226	112500	152171660	18890	18890	18890	18890	0
434	20250226	112400	152171660	18890	18890	18890	18890	6
435	20250226	112300	152058320	18890	18890	18890	18890	0
436	20250226	112200	152058320	18890	18890	18890	18890	7
437	20250226	112100	151926090	18900	18900	18900	18900	200
438	20250226	112000	148146090	18900	18900	18900	18900	4
439	20250226	111900	148070490	18900	18900	18900	18900	1
440	20250226	111800	148051590	18900	18900	18900	18900	7
441	20250226	111700	147919290	18900	18900	18900	18900	0
442	20250226	111600	147919290	18900	18900	18900	18900	7
443	20250226	111500	147786990	18900	18900	18900	18900	0
444	20250226	111400	147786990	18900	18900	18900	18900	0
445	20250226	111300	147786990	18900	18930	18960	18900	532
446	20250226	111200	137715830	18930	18930	18930	18930	0
447	20250226	111100	137715830	18930	18930	18940	18930	14
448	20250226	111000	137450790	18940	18940	18940	18940	7
449	20250226	110900	137318210	18930	18930	18930	18930	8
450	20250226	110800	137166770	18930	18930	18930	18930	0
451	20250226	110700	137166770	18930	18930	18930	18930	7
452	20250226	110600	137034260	18940	18940	18940	18940	0
453	20250226	110500	137034260	18940	18930	18940	18930	19
454	20250226	110400	136674490	18930	18930	18930	18930	0
455	20250226	110300	136674490	18930	18930	18930	18930	7
456	20250226	110200	136541980	18930	18930	18930	18930	0
457	20250226	110100	136541980	18930	18930	18930	18930	6
458	20250226	110000	136428400	18940	18940	18940	18940	44
459	20250226	105900	135595040	18940	18940	18940	18930	189
460	20250226	105800	132015670	18930	18930	18930	18930	7
461	20250226	105700	131883160	18930	18930	18930	18930	66
462	20250226	105600	130633780	18940	18930	18940	18930	487
463	20250226	105500	121410090	18930	18930	18930	18930	0
464	20250226	105400	121410090	18930	18930	18930	18930	7
465	20250226	105300	121277580	18930	18930	18930	18930	0
466	20250226	105200	121277580	18930	18930	18930	18930	9
467	20250226	105100	121107210	18930	18930	18930	18930	0
468	20250226	105000	121107210	18930	18930	18930	18930	28
469	20250226	104900	120577170	18930	18930	18930	18930	26
470	20250226	104800	120084990	18930	18930	18930	18930	6
471	20250226	104700	119971410	18940	18940	18940	18940	0
472	20250226	104600	119971410	18940	18940	18940	18940	0
473	20250226	104500	119971410	18940	18940	18940	18940	5
474	20250226	104400	119876710	18940	18940	18940	18940	0
475	20250226	104300	119876710	18940	18940	18940	18940	7
476	20250226	104200	119744130	18940	18940	18940	18940	0
477	20250226	104100	119744130	18940	18980	18980	18940	1029
478	20250226	104000	100243800	18990	18990	18990	18990	0
479	20250226	103900	100243800	18990	18990	18990	18990	1
480	20250226	103800	100224810	19010	18990	19010	18990	10
481	20250226	103700	100034800	19000	19000	19000	19000	5
482	20250226	103600	99939800	19030	19030	19030	19030	0
483	20250226	103500	99939800	19030	19020	19030	18980	21
484	20250226	103400	99540640	19020	19020	19020	19020	0
485	20250226	103300	99540640	19020	19020	19020	19020	7
486	20250226	103200	99407500	19030	19030	19030	19030	2
487	20250226	103100	99369440	19010	18990	19010	18990	5
488	20250226	103000	99274430	18970	18970	18970	18970	6
489	20250226	102900	99160610	18970	18970	18970	18970	0
490	20250226	102800	99160610	18970	18970	18970	18970	7
491	20250226	102700	99027820	18970	18970	18970	18970	0
492	20250226	102600	99027820	18970	18970	18970	18970	7
493	20250226	102500	98895030	18970	18970	18970	18970	0
494	20250226	102400	98895030	18970	18970	18970	18970	6
495	20250226	102300	98781210	18970	18970	18970	18970	0
496	20250226	102200	98781210	18970	18970	18970	18970	7
497	20250226	102100	98648420	18980	18980	18980	18980	0
498	20250226	102000	98648420	18980	18980	18980	18980	7
499	20250226	101900	98515560	18980	18980	18980	18980	0
500	20250226	101800	98515560	18980	18980	18980	18980	4
501	20250226	101700	98439640	18980	18970	18980	18970	3
502	20250226	101600	98382710	18960	18960	18960	18960	9
503	20250226	101500	98212070	18970	18970	18970	18960	10
504	20250226	101400	98022410	18980	18980	18980	18980	0
505	20250226	101300	98022410	18980	18980	18980	18980	7
506	20250226	101200	97889550	18990	18990	18990	18990	0
507	20250226	101100	97889550	18990	19000	19000	18990	13
508	20250226	101000	97642640	19000	19000	19000	19000	4
509	20250226	100900	97566640	18990	18990	18990	18990	7
510	20250226	100800	97433710	18990	18990	18990	18990	11
511	20250226	100700	97224820	18990	18990	18990	18990	7
512	20250226	100600	97091890	19000	19000	19000	19000	0
513	20250226	100500	97091890	19000	19000	19000	19000	3
514	20250226	100400	97034890	19000	19000	19000	19000	0
515	20250226	100300	97034890	19000	18990	19000	18990	2
516	20250226	100200	96996900	19000	19010	19010	19000	33
517	20250226	100100	96369680	18980	19000	19000	18980	4
518	20250226	100000	96293700	19010	19040	19040	19010	9
519	20250226	095900	96122470	19050	19050	19050	19050	0
520	20250226	095800	96122470	19050	19050	19050	19050	11
521	20250226	095700	95912920	19060	19060	19060	19060	1
522	20250226	095600	95893860	19050	19050	19050	19050	41
523	20250226	095500	95112810	19050	19050	19050	19050	2
524	20250226	095400	95074710	19040	19020	19040	19020	9
525	20250226	095300	94903500	19060	18980	19060	18980	557
526	20250226	095200	84316030	18990	19010	19010	18990	10
527	20250226	095100	84126020	18980	18980	18980	18980	0
528	20250226	095000	84126020	18980	18980	18980	18980	282
529	20250226	094900	78773660	19010	19070	19070	19010	223
530	20250226	094800	74523510	19030	19030	19030	19030	1
531	20250226	094700	74504480	19020	19020	19020	19020	7
532	20250226	094600	74371340	19000	18970	19010	18970	205
533	20250226	094500	70474600	18960	18930	18960	18930	1100
534	20250226	094400	49629810	18930	18930	18930	18930	1
535	20250226	094300	49610880	18920	18920	18920	18920	8
536	20250226	094200	49459520	18910	18910	18910	18910	23
537	20250226	094100	49024590	18910	18910	18910	18910	4
538	20250226	094000	48948950	18900	18900	18900	18900	18
539	20250226	093900	48608750	18900	18900	18900	18900	4
540	20250226	093800	48533150	18910	18910	18910	18910	0
541	20250226	093700	48533150	18910	18910	18910	18910	6
542	20250226	093600	48419690	18910	18910	18910	18910	5
543	20250226	093500	48325140	18910	18910	18910	18910	3
544	20250226	093400	48268410	18900	18900	18900	18900	6
545	20250226	093300	48155010	18900	18900	18900	18900	5
546	20250226	093200	48060510	18900	18900	18900	18900	0
547	20250226	093100	48060510	18900	18900	18900	18900	54
548	20250226	093000	47039910	18910	18910	18910	18910	3
549	20250226	092900	46983180	18920	18920	18920	18920	25
550	20250226	092800	46510180	18910	18910	18910	18910	38
551	20250226	092700	45791600	18910	18930	18950	18910	210
552	20250226	092600	41819010	18920	18920	18950	18920	59
553	20250226	092500	40701930	18910	18960	18960	18910	541
554	20250226	092400	30465830	18950	18950	18950	18950	0
555	20250226	092300	30465830	18950	18960	18960	18950	6
556	20250226	092200	30352120	18950	18930	18950	18920	220
557	20250226	092100	26187540	18930	18920	18930	18920	4
558	20250226	092000	26111840	18960	19020	19020	18910	706
559	20250226	091900	12705500	19020	19020	19020	19020	4
560	20250226	091800	12629420	19030	19080	19090	19020	308
561	20250226	091700	6759770	19070	19050	19070	19050	14
562	20250226	091600	6492930	19050	19030	19050	19030	40
563	20250226	091500	5731350	19040	19030	19040	19030	51
564	20250226	091400	4760320	19030	19030	19030	19030	4
565	20250226	091300	4684200	19040	19040	19040	19040	5
566	20250226	091200	4589000	19040	19040	19040	19040	0
567	20250226	091100	4589000	19040	19040	19040	19040	5
568	20250226	091000	4493800	19040	19040	19040	19040	4
569	20250226	090900	4417640	19030	19030	19030	19030	0
570	20250226	090800	4417640	19030	19040	19040	19030	187
571	20250226	090700	857210	19040	19040	19040	19040	5
572	20250226	090600	762010	19040	19040	19040	19040	0
573	20250226	090500	762010	19040	19040	19040	19040	4
574	20250226	090400	685850	19050	19050	19050	19050	35
575	20250226	090300	19100	19100	19100	19100	19100	1
576	20250226	090200	0	19140	19140	19140	19140	0
577	20250226	090100	0	19140	19140	19140	19140	0
578	20250226	090000	0	19140	19140	19140	19140	0