KissMeData/000240/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183000	564242260	15820	15820	15820	15820	3664
3	20250217	182900	564242260	15820	15820	15820	15820	0
4	20250217	182800	564242260	15820	15820	15820	15820	0
5	20250217	182700	564242260	15820	15820	15820	15820	0
6	20250217	182600	564242260	15820	15820	15820	15820	0
7	20250217	182500	564242260	15820	15820	15820	15820	0
8	20250217	182400	564242260	15820	15820	15820	15820	0
9	20250217	182300	564242260	15820	15820	15820	15820	0
10	20250217	182200	564242260	15820	15820	15820	15820	0
11	20250217	182100	564242260	15820	15820	15820	15820	0
12	20250217	182000	564242260	15820	15820	15820	15820	0
13	20250217	181900	564242260	15820	15820	15820	15820	0
14	20250217	181800	564242260	15820	15820	15820	15820	0
15	20250217	181700	564242260	15820	15820	15820	15820	0
16	20250217	181600	564242260	15820	15820	15820	15820	0
17	20250217	181500	564242260	15820	15820	15820	15820	0
18	20250217	181400	564242260	15820	15820	15820	15820	0
19	20250217	181300	564242260	15820	15820	15820	15820	0
20	20250217	181200	564242260	15820	15820	15820	15820	0
21	20250217	181100	564242260	15820	15820	15820	15820	0
22	20250217	181000	564242260	15820	15820	15820	15820	0
23	20250217	180900	564242260	15820	15820	15820	15820	0
24	20250217	180800	564242260	15820	15820	15820	15820	0
25	20250217	180700	564242260	15820	15820	15820	15820	0
26	20250217	180600	564242260	15820	15820	15820	15820	0
27	20250217	180500	564242260	15820	15820	15820	15820	0
28	20250217	180400	564242260	15820	15820	15820	15820	0
29	20250217	180300	564242260	15820	15820	15820	15820	0
30	20250217	180200	564242260	15820	15820	15820	15820	0
31	20250217	180100	564242260	15820	15820	15820	15820	0
32	20250217	180000	564242260	15820	15820	15820	15820	3664
33	20250217	175900	564242260	15820	15820	15820	15820	0
34	20250217	175800	564242260	15820	15820	15820	15820	0
35	20250217	175700	564242260	15820	15820	15820	15820	0
36	20250217	175600	564242260	15820	15820	15820	15820	0
37	20250217	175500	564242260	15820	15820	15820	15820	0
38	20250217	175400	564242260	15820	15820	15820	15820	0
39	20250217	175300	564242260	15820	15820	15820	15820	0
40	20250217	175200	564242260	15820	15820	15820	15820	0
41	20250217	175100	564242260	15820	15820	15820	15820	0
42	20250217	175000	564242260	15820	15820	15820	15820	0
43	20250217	174900	564242260	15820	15820	15820	15820	0
44	20250217	174800	564242260	15820	15820	15820	15820	0
45	20250217	174700	564242260	15820	15820	15820	15820	0
46	20250217	174600	564242260	15820	15820	15820	15820	0
47	20250217	174500	564242260	15820	15820	15820	15820	0
48	20250217	174400	564242260	15820	15820	15820	15820	0
49	20250217	174300	564242260	15820	15820	15820	15820	0
50	20250217	174200	564242260	15820	15820	15820	15820	0
51	20250217	174100	564242260	15820	15820	15820	15820	0
52	20250217	174000	564242260	15820	15820	15820	15820	0
53	20250217	173900	564242260	15820	15820	15820	15820	0
54	20250217	173800	564242260	15820	15820	15820	15820	0
55	20250217	173700	564242260	15820	15820	15820	15820	0
56	20250217	173600	564242260	15820	15820	15820	15820	0
57	20250217	173500	564242260	15820	15820	15820	15820	0
58	20250217	173400	564242260	15820	15820	15820	15820	0
59	20250217	173300	564242260	15820	15820	15820	15820	0
60	20250217	173200	564242260	15820	15820	15820	15820	0
61	20250217	173100	564242260	15820	15820	15820	15820	0
62	20250217	173000	564242260	15820	15820	15820	15820	3664
63	20250217	172900	564242260	15820	15820	15820	15820	0
64	20250217	172800	564242260	15820	15820	15820	15820	0
65	20250217	172700	564242260	15820	15820	15820	15820	0
66	20250217	172600	564242260	15820	15820	15820	15820	0
67	20250217	172500	564242260	15820	15820	15820	15820	0
68	20250217	172400	564242260	15820	15820	15820	15820	0
69	20250217	172300	564242260	15820	15820	15820	15820	0
70	20250217	172200	564242260	15820	15820	15820	15820	0
71	20250217	172100	564242260	15820	15820	15820	15820	0
72	20250217	172000	564242260	15820	15820	15820	15820	0
73	20250217	171900	564242260	15820	15820	15820	15820	0
74	20250217	171800	564242260	15820	15820	15820	15820	0
75	20250217	171700	564242260	15820	15820	15820	15820	0
76	20250217	171600	564242260	15820	15820	15820	15820	0
77	20250217	171500	564242260	15820	15820	15820	15820	0
78	20250217	171400	564242260	15820	15820	15820	15820	0
79	20250217	171300	564242260	15820	15820	15820	15820	0
80	20250217	171200	564242260	15820	15820	15820	15820	0
81	20250217	171100	564242260	15820	15820	15820	15820	0
82	20250217	171000	564242260	15820	15820	15820	15820	0
83	20250217	170900	564242260	15820	15820	15820	15820	0
84	20250217	170800	564242260	15820	15820	15820	15820	0
85	20250217	170700	564242260	15820	15820	15820	15820	0
86	20250217	170600	564242260	15820	15820	15820	15820	0
87	20250217	170500	564242260	15820	15820	15820	15820	0
88	20250217	170400	564242260	15820	15820	15820	15820	0
89	20250217	170300	564242260	15820	15820	15820	15820	0
90	20250217	170200	564242260	15820	15820	15820	15820	0
91	20250217	170100	564242260	15820	15820	15820	15820	0
92	20250217	170000	564242260	15820	15820	15820	15820	3664
93	20250217	165900	564242260	15820	15820	15820	15820	0
94	20250217	165800	564242260	15820	15820	15820	15820	0
95	20250217	165700	564242260	15820	15820	15820	15820	0
96	20250217	165600	564242260	15820	15820	15820	15820	0
97	20250217	165500	564242260	15820	15820	15820	15820	0
98	20250217	165400	564242260	15820	15820	15820	15820	0
99	20250217	165300	564242260	15820	15820	15820	15820	0
100	20250217	165200	564242260	15820	15820	15820	15820	0
101	20250217	165100	564242260	15820	15820	15820	15820	0
102	20250217	165000	564242260	15820	15820	15820	15820	0
103	20250217	164900	564242260	15820	15820	15820	15820	0
104	20250217	164800	564242260	15820	15820	15820	15820	0
105	20250217	164700	564242260	15820	15820	15820	15820	0
106	20250217	164600	564242260	15820	15820	15820	15820	0
107	20250217	164500	564242260	15820	15820	15820	15820	0
108	20250217	164400	564242260	15820	15820	15820	15820	0
109	20250217	164300	564242260	15820	15820	15820	15820	0
110	20250217	164200	564242260	15820	15820	15820	15820	0
111	20250217	164100	564242260	15820	15820	15820	15820	0
112	20250217	164000	564242260	15820	15820	15820	15820	0
113	20250217	163900	564242260	15820	15820	15820	15820	0
114	20250217	163800	564242260	15820	15820	15820	15820	0
115	20250217	163700	564242260	15820	15820	15820	15820	0
116	20250217	163600	564242260	15820	15820	15820	15820	0
117	20250217	163500	564242260	15820	15820	15820	15820	0
118	20250217	163400	564242260	15820	15820	15820	15820	0
119	20250217	163300	564242260	15820	15820	15820	15820	0
120	20250217	163200	564242260	15820	15820	15820	15820	0
121	20250217	163100	564242260	15820	15820	15820	15820	0
122	20250217	163000	564242260	15820	15820	15820	15820	3664
123	20250217	162900	564242260	15820	15820	15820	15820	0
124	20250217	162800	564242260	15820	15820	15820	15820	0
125	20250217	162700	564242260	15820	15820	15820	15820	0
126	20250217	162600	564242260	15820	15820	15820	15820	0
127	20250217	162500	564242260	15820	15820	15820	15820	0
128	20250217	162400	564242260	15820	15820	15820	15820	0
129	20250217	162300	564242260	15820	15820	15820	15820	0
130	20250217	162200	564242260	15820	15820	15820	15820	0
131	20250217	162100	564242260	15820	15820	15820	15820	0
132	20250217	162000	564242260	15820	15820	15820	15820	0
133	20250217	161900	564242260	15820	15820	15820	15820	0
134	20250217	161800	564242260	15820	15820	15820	15820	0
135	20250217	161700	564242260	15820	15820	15820	15820	0
136	20250217	161600	564242260	15820	15820	15820	15820	0
137	20250217	161500	564242260	15820	15820	15820	15820	0
138	20250217	161400	564242260	15820	15820	15820	15820	0
139	20250217	161300	564242260	15820	15820	15820	15820	0
140	20250217	161200	564242260	15820	15820	15820	15820	0
141	20250217	161100	564242260	15820	15820	15820	15820	0
142	20250217	161000	564242260	15820	15820	15820	15820	0
143	20250217	160900	564242260	15820	15820	15820	15820	0
144	20250217	160800	564242260	15820	15820	15820	15820	0
145	20250217	160700	564242260	15820	15820	15820	15820	0
146	20250217	160600	564242260	15820	15820	15820	15820	0
147	20250217	160500	564242260	15820	15820	15820	15820	0
148	20250217	160400	564242260	15820	15820	15820	15820	0
149	20250217	160300	564242260	15820	15820	15820	15820	0
150	20250217	160200	564242260	15820	15820	15820	15820	0
151	20250217	160100	564242260	15820	15820	15820	15820	0
152	20250217	160000	564242260	15820	15820	15820	15820	3664
153	20250217	155900	564242260	15820	15820	15820	15820	0
154	20250217	155800	564242260	15820	15820	15820	15820	0
155	20250217	155700	564242260	15820	15820	15820	15820	0
156	20250217	155600	564242260	15820	15820	15820	15820	0
157	20250217	155500	564242260	15820	15820	15820	15820	0
158	20250217	155400	564242260	15820	15820	15820	15820	0
159	20250217	155300	564242260	15820	15820	15820	15820	0
160	20250217	155200	564242260	15820	15820	15820	15820	0
161	20250217	155100	564242260	15820	15820	15820	15820	0
162	20250217	155000	564242260	15820	15820	15820	15820	0
163	20250217	154900	564242260	15820	15820	15820	15820	0
164	20250217	154800	564242260	15820	15820	15820	15820	0
165	20250217	154700	564242260	15820	15820	15820	15820	0
166	20250217	154600	564242260	15820	15820	15820	15820	0
167	20250217	154500	564242260	15820	15820	15820	15820	0
168	20250217	154400	564242260	15820	15820	15820	15820	0
169	20250217	154300	564242260	15820	15820	15820	15820	0
170	20250217	154200	564242260	15820	15820	15820	15820	0
171	20250217	154100	564242260	15820	15820	15820	15820	0
172	20250217	154000	564242260	15820	15820	15820	15820	0
173	20250217	153900	564242260	15820	15820	15820	15820	0
174	20250217	153800	564242260	15820	15820	15820	15820	0
175	20250217	153700	564242260	15820	15820	15820	15820	0
176	20250217	153600	564242260	15820	15820	15820	15820	0
177	20250217	153500	564242260	15820	15820	15820	15820	0
178	20250217	153400	564242260	15820	15820	15820	15820	0
179	20250217	153300	564242260	15820	15820	15820	15820	0
180	20250217	153200	564242260	15820	15820	15820	15820	0
181	20250217	153100	564242260	15820	15820	15820	15820	0
182	20250217	153000	564242260	15820	15820	15820	15820	7328
183	20250217	152900	506277780	15850	15850	15850	15850	0
184	20250217	152800	506277780	15850	15850	15850	15850	0
185	20250217	152700	506277780	15850	15850	15850	15850	0
186	20250217	152600	506277780	15850	15850	15850	15850	0
187	20250217	152500	506277780	15850	15850	15850	15850	0
188	20250217	152400	506277780	15850	15850	15850	15850	0
189	20250217	152300	506277780	15850	15850	15850	15850	0
190	20250217	152200	506277780	15850	15850	15850	15850	0
191	20250217	152100	506277780	15850	15850	15850	15850	0
192	20250217	152000	506277780	15850	15850	15850	15850	0
193	20250217	151900	506277780	15850	15840	15850	15840	13
194	20250217	151800	506071830	15840	15850	15850	15840	423
195	20250217	151700	499371480	15840	15840	15850	15840	304
196	20250217	151600	494555400	15840	15840	15850	15840	210
197	20250217	151500	491228480	15850	15840	15850	15840	348
198	20250217	151400	485714560	15840	15830	15840	15830	707
199	20250217	151300	474516090	15830	15830	15830	15830	200
200	20250217	151200	471350090	15830	15830	15830	15830	41
201	20250217	151100	470701060	15830	15830	15840	15830	433
202	20250217	151000	463842800	15830	15830	15830	15830	74
203	20250217	150900	462671380	15830	15830	15840	15830	43
204	20250217	150800	461990660	15830	15840	15840	15830	162
205	20250217	150700	459424760	15840	15840	15840	15840	95
206	20250217	150600	457919960	15840	15840	15840	15840	3
207	20250217	150500	457872440	15840	15840	15840	15840	6
208	20250217	150400	457777400	15840	15830	15840	15830	76
209	20250217	150300	456573600	15830	15840	15850	15830	457
210	20250217	150200	449332260	15840	15830	15840	15830	97
211	20250217	150100	447795830	15830	15830	15830	15830	23
212	20250217	150000	447431740	15830	15840	15840	15830	7
213	20250217	145900	447320920	15830	15830	15830	15830	3
214	20250217	145800	447273430	15830	15830	15830	15830	8
215	20250217	145700	447146790	15830	15830	15830	15830	76
216	20250217	145600	445943710	15830	15830	15830	15830	21
217	20250217	145500	445611280	15830	15840	15840	15830	5
218	20250217	145400	445532120	15830	15830	15830	15830	4
219	20250217	145300	445468800	15830	15830	15830	15830	20
220	20250217	145200	445152200	15830	15830	15830	15830	54
221	20250217	145100	444297380	15830	15830	15830	15830	5
222	20250217	145000	444218230	15830	15830	15830	15830	6
223	20250217	144900	444123250	15830	15830	15830	15830	4
224	20250217	144800	444059930	15830	15840	15840	15830	699
225	20250217	144700	432987790	15840	15840	15840	15840	5
226	20250217	144600	432908590	15840	15840	15840	15840	6
227	20250217	144500	432813550	15840	15840	15840	15840	45
228	20250217	144400	432100750	15840	15840	15840	15840	182
229	20250217	144300	429217870	15840	15840	15840	15840	40
230	20250217	144200	428584270	15840	15840	15840	15840	5
231	20250217	144100	428505070	15840	15840	15840	15840	56
232	20250217	144000	427618030	15840	15840	15840	15840	28
233	20250217	143900	427174510	15840	15830	15840	15830	16
234	20250217	143800	426921090	15830	15830	15840	15830	121
235	20250217	143700	425004550	15830	15830	15840	15830	217
236	20250217	143600	421567400	15830	15830	15830	15830	73
237	20250217	143500	420411810	15830	15830	15830	15830	6
238	20250217	143400	420316830	15830	15840	15840	15830	81
239	20250217	143300	419033830	15840	15830	15840	15830	28
240	20250217	143200	418590340	15830	15830	15830	15830	5
241	20250217	143100	418511190	15830	15830	15830	15830	5
242	20250217	143000	418432040	15830	15830	15840	15830	37
243	20250217	142900	417846030	15830	15830	15840	15830	6
244	20250217	142800	417751040	15840	15840	15840	15840	25
245	20250217	142700	417355040	15840	15840	15840	15840	201
246	20250217	142600	414171200	15840	15840	15840	15840	4
247	20250217	142500	414107840	15840	15840	15850	15830	26
248	20250217	142400	413696000	15830	15830	15850	15830	8
249	20250217	142300	413569290	15830	15840	15850	15830	18
250	20250217	142200	413284260	15840	15830	15850	15830	16
251	20250217	142100	413030790	15840	15830	15840	15830	79
252	20250217	142000	411779450	15840	15840	15840	15830	55
253	20250217	141900	410908300	15830	15830	15850	15830	11
254	20250217	141800	410734060	15850	15850	15850	15830	10
255	20250217	141700	410575640	15840	15840	15850	15830	21
256	20250217	141600	410242940	15840	15840	15850	15840	22
257	20250217	141500	409894380	15850	15840	15850	15830	330
258	20250217	141400	404667200	15830	15830	15840	15830	11
259	20250217	141300	404493000	15830	15840	15840	15830	46
260	20250217	141200	403764720	15840	15840	15840	15820	96
261	20250217	141100	402245600	15830	15830	15840	15830	11
262	20250217	141000	402071430	15830	15820	15840	15820	176
263	20250217	140900	399283760	15840	15820	15840	15820	89
264	20250217	140800	397874990	15840	15840	15840	15830	60
265	20250217	140700	396925040	15830	15830	15840	15830	17
266	20250217	140600	396655840	15840	15830	15840	15830	16
267	20250217	140500	396402470	15840	15840	15850	15830	105
268	20250217	140400	394739220	15840	15850	15850	15840	16
269	20250217	140300	394485700	15840	15830	15850	15830	17
270	20250217	140200	394216340	15830	15840	15850	15830	17
271	20250217	140100	393947110	15850	15840	15850	15830	14
272	20250217	140000	393725350	15840	15830	15840	15830	41
273	20250217	135900	393075980	15840	15830	15840	15830	16
274	20250217	135800	392822620	15840	15840	15840	15830	20
275	20250217	135700	392505880	15830	15840	15840	15830	14
276	20250217	135600	392284180	15830	15840	15840	15830	19
277	20250217	135500	391983320	15840	15850	15850	15830	339
278	20250217	135400	386613530	15850	15840	15850	15840	17
279	20250217	135300	386344160	15840	15840	15850	15840	22
280	20250217	135200	385995540	15850	15840	15850	15840	39
281	20250217	135100	385377460	15850	15850	15850	15840	20
282	20250217	135000	385060520	15840	15840	15850	15840	15
283	20250217	134900	384822850	15840	15840	15850	15840	16
284	20250217	134800	384569320	15850	15840	15850	15840	21
285	20250217	134700	384236540	15850	15850	15850	15840	83
286	20250217	134600	382921070	15850	15860	15860	15850	1235
287	20250217	134500	363346220	15850	15850	15860	15850	519
288	20250217	134400	355114980	15850	15860	15860	15850	36
289	20250217	134300	354544090	15860	15850	15860	15850	21
290	20250217	134200	354211090	15850	15850	15860	15850	14
291	20250217	134100	353989130	15860	15840	15860	15840	242
292	20250217	134000	350153450	15840	15840	15850	15840	21
293	20250217	133900	349820730	15850	15840	15850	15840	59
294	20250217	133800	348886100	15830	15830	15840	15830	14
295	20250217	133700	348664380	15830	15830	15840	15830	11
296	20250217	133600	348490180	15840	15830	15840	15830	23
297	20250217	133500	348125940	15830	15830	15840	15830	15
298	20250217	133400	347888410	15830	15840	15840	15830	20
299	20250217	133300	347571670	15830	15830	15840	15830	20
300	20250217	133200	347255000	15830	15840	15840	15830	20
301	20250217	133100	346938290	15840	15830	15840	15830	26
302	20250217	133000	346526580	15830	15830	15840	15830	21
303	20250217	132900	346194060	15840	15830	15840	15820	119
304	20250217	132800	344310320	15820	15830	15840	15820	132
305	20250217	132700	342220750	15830	15840	15840	15830	14
306	20250217	132600	341999040	15830	15840	15840	15830	21
307	20250217	132500	341666470	15830	15830	15840	15830	16
308	20250217	132400	341413110	15840	15840	15840	15830	23
309	20250217	132300	341048870	15830	15840	15840	15830	17
310	20250217	132200	340779660	15840	15840	15840	15830	19
311	20250217	132100	340478740	15830	15840	15840	15830	10
312	20250217	132000	340320360	15840	15840	15840	15840	11
313	20250217	131900	340146120	15840	15840	15840	15830	12
314	20250217	131800	339956050	15840	15840	15840	15840	8
315	20250217	131700	339829330	15840	15840	15840	15830	17
316	20250217	131600	339560070	15840	15820	15840	15820	239
317	20250217	131500	335774330	15840	15840	15840	15840	9
318	20250217	131400	335631770	15840	15820	15840	15820	8
319	20250217	131300	335505090	15820	15820	15820	15820	4
320	20250217	131200	335441810	15820	15820	15820	15820	1
321	20250217	131100	335425990	15820	15820	15820	15820	0
322	20250217	131000	335425990	15820	15820	15820	15820	2
323	20250217	130900	335394350	15820	15820	15820	15820	1
324	20250217	130800	335378530	15820	15820	15820	15820	0
325	20250217	130700	335378530	15820	15820	15820	15820	1
326	20250217	130600	335362710	15840	15840	15840	15840	101
327	20250217	130500	333762870	15820	15840	15840	15820	104
328	20250217	130400	332115560	15830	15830	15830	15830	36
329	20250217	130300	331545680	15820	15820	15820	15820	1
330	20250217	130200	331529860	15820	15820	15820	15820	1
331	20250217	130100	331514040	15830	15830	15830	15830	64
332	20250217	130000	330500920	15820	15820	15820	15820	1
333	20250217	125900	330485100	15820	15820	15820	15820	30
334	20250217	125800	330010500	15830	15820	15830	15820	4
335	20250217	125700	329947200	15820	15820	15820	15820	0
336	20250217	125600	329947200	15820	15820	15820	15820	2
337	20250217	125500	329915560	15820	15820	15820	15820	2
338	20250217	125400	329883920	15830	15820	15830	15810	287
339	20250217	125300	325345380	15820	15820	15820	15820	808
340	20250217	125200	312562820	15820	15820	15820	15820	0
341	20250217	125100	312562820	15820	15830	15830	15820	26
342	20250217	125000	312151250	15830	15840	15840	15830	648
343	20250217	124900	301893400	15830	15830	15830	15830	1
344	20250217	124800	301877570	15840	15850	15850	15840	215
345	20250217	124700	298471820	15850	15850	15850	15850	1
346	20250217	124600	298455970	15850	15850	15850	15850	1
347	20250217	124500	298440120	15840	15840	15840	15840	0
348	20250217	124400	298440120	15840	15850	15850	15840	59
349	20250217	124300	297505100	15840	15840	15840	15840	1
350	20250217	124200	297489260	15850	15850	15850	15850	0
351	20250217	124100	297489260	15850	15850	15850	15850	31
352	20250217	124000	296997910	15850	15850	15850	15850	0
353	20250217	123900	296997910	15850	15850	15850	15840	5
354	20250217	123800	296918670	15850	15850	15850	15850	0
355	20250217	123700	296918670	15850	15850	15850	15850	39
356	20250217	123600	296300520	15850	15850	15860	15850	181
357	20250217	123500	293431660	15850	15850	15850	15850	1
358	20250217	123400	293415810	15850	15850	15850	15850	105
359	20250217	123300	291751560	15840	15840	15840	15840	0
360	20250217	123200	291751560	15840	15830	15840	15830	31
361	20250217	123100	291260820	15830	15860	15860	15830	299
362	20250217	123000	286522910	15850	15850	15850	15850	1
363	20250217	122900	286507060	15850	15850	15850	15850	37
364	20250217	122800	285920610	15860	15860	15860	15860	64
365	20250217	122700	284905570	15860	15850	15860	15850	26
366	20250217	122600	284493220	15850	15850	15850	15850	0
367	20250217	122500	284493220	15850	15850	15850	15850	1
368	20250217	122400	284477370	15850	15850	15850	15850	1
369	20250217	122300	284461520	15850	15850	15850	15840	52
370	20250217	122200	283637330	15840	15840	15840	15840	1
371	20250217	122100	283621490	15840	15840	15840	15840	0
372	20250217	122000	283621490	15840	15840	15840	15840	1
373	20250217	121900	283605650	15850	15850	15850	15850	99
374	20250217	121800	282036500	15840	15840	15840	15840	17
375	20250217	121700	281767220	15850	15850	15850	15850	117
376	20250217	121600	279912770	15850	15860	15860	15850	4
377	20250217	121500	279849340	15860	15850	15860	15850	34
378	20250217	121400	279310110	15860	15860	15860	15860	1
379	20250217	121300	279294250	15850	15860	15860	15850	11
380	20250217	121200	279119800	15850	15850	15850	15850	1
381	20250217	121100	279103950	15850	15850	15850	15850	1
382	20250217	121000	279088100	15860	15860	15860	15860	1
383	20250217	120900	279072240	15850	15850	15850	15850	1
384	20250217	120800	279056390	15850	15850	15850	15850	31
385	20250217	120700	278565040	15860	15840	15860	15840	175
386	20250217	120600	275792640	15830	15830	15830	15830	1
387	20250217	120500	275776810	15840	15840	15840	15840	2
388	20250217	120400	275745130	15830	15830	15830	15830	21
389	20250217	120300	275412700	15830	15830	15830	15830	1
390	20250217	120200	275396870	15840	15840	15840	15840	0
391	20250217	120100	275396870	15840	15830	15840	15830	3
392	20250217	120000	275349370	15830	15830	15830	15830	0
393	20250217	115900	275349370	15830	15830	15830	15830	1
394	20250217	115800	275333540	15840	15840	15840	15840	42
395	20250217	115700	274668260	15840	15850	15850	15840	61
396	20250217	115600	273702010	15850	15830	15850	15830	4
397	20250217	115500	273638630	15850	15850	15860	15840	331
398	20250217	115400	268392290	15840	15840	15840	15840	1
399	20250217	115300	268376450	15850	15850	15850	15850	40
400	20250217	115200	267742450	15850	15850	15860	15840	246
401	20250217	115100	263843280	15840	15840	15840	15840	0
402	20250217	115000	263843280	15840	15840	15840	15840	147
403	20250217	114900	261514800	15830	15830	15830	15830	2
404	20250217	114800	261483140	15840	15840	15840	15840	2
405	20250217	114700	261451460	15830	15840	15840	15830	201
406	20250217	114600	258267630	15840	15840	15840	15840	0
407	20250217	114500	258267630	15840	15840	15840	15840	1
408	20250217	114400	258251790	15840	15840	15840	15840	19
409	20250217	114300	257950830	15840	15840	15850	15840	357
410	20250217	114200	252295940	15830	15830	15830	15830	1
411	20250217	114100	252280110	15830	15830	15830	15830	0
412	20250217	114000	252280110	15830	15830	15830	15830	3
413	20250217	113900	252232620	15840	15840	15840	15840	1
414	20250217	113800	252216780	15830	15830	15830	15830	3
415	20250217	113700	252169290	15830	15830	15830	15830	261
416	20250217	113600	248037660	15830	15830	15830	15830	16
417	20250217	113500	247784380	15830	15830	15830	15830	3
418	20250217	113400	247736890	15840	15840	15840	15840	7
419	20250217	113300	247626010	15830	15840	15840	15830	4
420	20250217	113200	247562680	15830	15830	15830	15830	0
421	20250217	113100	247562680	15830	15830	15830	15830	5
422	20250217	113000	247483530	15840	15840	15840	15840	1
423	20250217	112900	247467690	15830	15830	15830	15830	482
424	20250217	112800	239837630	15830	15830	15830	15830	1
425	20250217	112700	239821800	15840	15840	15840	15840	11
426	20250217	112600	239647560	15840	15840	15840	15830	292
427	20250217	112500	235022300	15830	15830	15830	15830	1
428	20250217	112400	235006470	15830	15830	15830	15830	5
429	20250217	112300	234927320	15830	15830	15830	15830	105
430	20250217	112200	233265170	15830	15830	15830	15830	60
431	20250217	112100	232315370	15840	15830	15840	15830	5
432	20250217	112000	232236200	15830	15830	15830	15830	4
433	20250217	111900	232172880	15830	15840	15840	15830	14
434	20250217	111800	231951150	15840	15830	15840	15830	22
435	20250217	111700	231602700	15830	15830	15840	15830	18
436	20250217	111600	231317750	15830	15840	15840	15830	21
437	20250217	111500	230985310	15830	15830	15830	15830	5
438	20250217	111400	230906160	15830	15830	15830	15830	4
439	20250217	111300	230842840	15840	15840	15840	15840	0
440	20250217	111200	230842840	15840	15830	15840	15830	2
441	20250217	111100	230811170	15840	15830	15840	15830	94
442	20250217	111000	229322230	15830	15830	15830	15830	2
443	20250217	110900	229290570	15840	15840	15840	15840	26
444	20250217	110800	228878730	15840	15840	15850	15840	59
445	20250217	110700	227944150	15840	15840	15840	15840	25
446	20250217	110600	227548150	15840	15840	15840	15840	4
447	20250217	110500	227484790	15840	15840	15840	15840	4
448	20250217	110400	227421430	15840	15840	15840	15840	20
449	20250217	110300	227104630	15850	15850	15860	15840	269
450	20250217	110200	222840340	15850	15840	15850	15840	5
451	20250217	110100	222761130	15840	15850	15850	15840	351
452	20250217	110000	217199140	15850	15850	15860	15850	10
453	20250217	105900	217040630	15850	15850	15860	15850	103
454	20250217	105800	215408070	15850	15840	15850	15840	209
455	20250217	105700	212095440	15840	15840	15840	15840	2
456	20250217	105600	212063760	15840	15840	15840	15840	114
457	20250217	105500	210258000	15850	15840	15850	15840	3
458	20250217	105400	210210470	15840	15840	15840	15840	3
459	20250217	105300	210162950	15840	15840	15840	15840	4
460	20250217	105200	210099590	15840	15840	15840	15840	149
461	20250217	105100	207739430	15840	15840	15840	15840	0
462	20250217	105000	207739430	15840	15840	15840	15840	4
463	20250217	104900	207676070	15840	15840	15840	15840	0
464	20250217	104800	207676070	15840	15840	15840	15840	1
465	20250217	104700	207660230	15840	15840	15840	15840	73
466	20250217	104600	206503910	15840	15840	15840	15840	4
467	20250217	104500	206440550	15840	15840	15840	15840	0
468	20250217	104400	206440550	15840	15830	15840	15830	37
469	20250217	104300	205854480	15830	15830	15830	15830	87
470	20250217	104200	204477270	15830	15830	15830	15830	34
471	20250217	104100	203939050	15830	15830	15830	15830	1
472	20250217	104000	203923220	15840	15840	15840	15840	0
473	20250217	103900	203923220	15840	15840	15840	15840	2
474	20250217	103800	203891540	15840	15840	15840	15840	0
475	20250217	103700	203891540	15840	15830	15850	15830	83
476	20250217	103600	202577170	15840	15840	15840	15840	0
477	20250217	103500	202577170	15840	15850	15850	15840	70
478	20250217	103400	201467770	15850	15860	15870	15850	632
479	20250217	103300	191444130	15850	15850	15850	15850	52
480	20250217	103200	190619930	15860	15820	15860	15820	218
481	20250217	103100	187167620	15820	15820	15820	15820	99
482	20250217	103000	185601440	15820	15820	15820	15820	54
483	20250217	102900	184747160	15820	15830	15830	15820	109
484	20250217	102800	183022030	15830	15840	15840	15830	209
485	20250217	102700	179713550	15840	15840	15840	15840	0
486	20250217	102600	179713550	15840	15840	15840	15840	0
487	20250217	102500	179713550	15840	15840	15840	15840	174
488	20250217	102400	176957390	15850	15850	15850	15850	2
489	20250217	102300	176925690	15840	15840	15840	15840	97
490	20250217	102200	175389210	15840	15840	15840	15840	14
491	20250217	102100	175167450	15840	15850	15860	15840	109
492	20250217	102000	173439060	15850	15860	15860	15850	7
493	20250217	101900	173328100	15860	15850	15860	15850	16
494	20250217	101800	173074490	15850	15840	15850	15840	256
495	20250217	101700	169019440	15840	15840	15840	15840	0
496	20250217	101600	169019440	15840	15840	15840	15840	1
497	20250217	101500	169003600	15840	15830	15840	15830	13
498	20250217	101400	168797700	15830	15830	15830	15830	4
499	20250217	101300	168734380	15840	15840	15840	15840	0
500	20250217	101200	168734380	15840	15840	15840	15840	0
501	20250217	101100	168734380	15840	15840	15840	15840	0
502	20250217	101000	168734380	15840	15840	15840	15840	2
503	20250217	100900	168702700	15850	15830	15850	15830	5
504	20250217	100800	168623530	15830	15830	15830	15830	6
505	20250217	100700	168528550	15860	15850	15860	15850	75
506	20250217	100600	167339780	15850	15850	15860	15850	23
507	20250217	100500	166975220	15850	15850	15850	15850	9
508	20250217	100400	166832570	15850	15850	15850	15850	19
509	20250217	100300	166531420	15850	15830	15850	15830	35
510	20250217	100200	165977090	15830	15830	15830	15830	44
511	20250217	100100	165280570	15830	15830	15830	15830	25
512	20250217	100000	164884820	15840	15840	15840	15840	1
513	20250217	095900	164868980	15840	15830	15840	15830	211
514	20250217	095800	161528340	15840	15840	15840	15840	45
515	20250217	095700	160815540	15840	15840	15850	15840	8
516	20250217	095600	160688810	15840	15840	15840	15840	11
517	20250217	095500	160514570	15840	15840	15840	15840	4
518	20250217	095400	160451210	15840	15840	15840	15840	8
519	20250217	095300	160324490	15840	15840	15840	15830	73
520	20250217	095200	159168310	15830	15820	15830	15820	38
521	20250217	095100	158566880	15820	15820	15820	15820	7
522	20250217	095000	158456140	15830	15820	15830	15820	52
523	20250217	094900	157633030	15830	15830	15830	15830	98
524	20250217	094800	156081690	15830	15830	15840	15830	120
525	20250217	094700	154181970	15840	15850	15850	15840	50
526	20250217	094600	153389860	15870	15870	15870	15870	0
527	20250217	094500	153389860	15870	15860	15870	15860	65
528	20250217	094400	152358950	15840	15870	15870	15840	24
529	20250217	094300	151978760	15870	15870	15870	15870	0
530	20250217	094200	151978760	15870	15870	15870	15870	5
531	20250217	094100	151899410	15870	15800	15870	15800	599
532	20250217	094000	142406250	15800	15780	15800	15780	56
533	20250217	093900	141522330	15820	15770	15830	15770	1303
534	20250217	093800	120936160	15780	15770	15780	15770	43
535	20250217	093700	120257820	15770	15770	15770	15770	79
536	20250217	093600	119011990	15770	15770	15770	15770	277
537	20250217	093500	114643700	15780	15780	15780	15780	29
538	20250217	093400	114186080	15780	15780	15780	15780	47
539	20250217	093300	113444420	15790	15790	15790	15780	21
540	20250217	093200	113113010	15790	15790	15790	15790	1
541	20250217	093100	113097220	15800	15790	15800	15790	467
542	20250217	093000	105721090	15790	15760	15790	15760	205
543	20250217	092900	102488810	15760	15760	15760	15760	5
544	20250217	092800	102410010	15760	15760	15760	15760	10
545	20250217	092700	102252410	15750	15750	15750	15750	3
546	20250217	092600	102205160	15760	15750	15760	15750	23
547	20250217	092500	101842890	15750	15750	15750	15750	101
548	20250217	092400	100252140	15750	15750	15750	15750	21
549	20250217	092300	99921390	15750	15750	15750	15750	1
550	20250217	092200	99905640	15750	15760	15760	15750	49
551	20250217	092100	99133850	15770	15750	15770	15750	12
552	20250217	092000	98944830	15750	15750	15750	15750	8
553	20250217	091900	98818830	15750	15780	15780	15750	110
554	20250217	091800	97086270	15730	15770	15770	15730	302
555	20250217	091700	92329600	15780	15790	15790	15770	242
556	20250217	091600	88511780	15790	15790	15790	15790	5
557	20250217	091500	88432830	15790	15780	15790	15780	57
558	20250217	091400	87532810	15780	15780	15780	15780	6
559	20250217	091300	87438130	15780	15770	15780	15770	94
560	20250217	091200	85955610	15780	15770	15780	15770	9
561	20250217	091100	85813610	15770	15770	15770	15770	32
562	20250217	091000	85308970	15790	15790	15790	15760	57
563	20250217	090900	84409320	15760	15780	15790	15710	588
564	20250217	090800	75150310	15790	15800	15810	15790	36
565	20250217	090700	74581300	15790	15760	15790	15750	1436
566	20250217	090600	51952360	15770	15780	15780	15770	737
567	20250217	090500	40324860	15780	15770	15780	15770	26
568	20250217	090400	39914650	15780	15810	15830	15780	246
569	20250217	090300	36023850	15830	15830	15830	15830	6
570	20250217	090200	35928870	15840	15790	15840	15760	671
571	20250217	090100	25313950	15830	15790	15830	15790	41
572	20250217	090000	24665570	15820	15820	15820	15770	1544