KissMeData/000240/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183000	683102130	15820	15820	15820	15820	2761
3	20250214	182900	683102130	15820	15820	15820	15820	0
4	20250214	182800	683102130	15820	15820	15820	15820	0
5	20250214	182700	683102130	15820	15820	15820	15820	0
6	20250214	182600	683102130	15820	15820	15820	15820	0
7	20250214	182500	683102130	15820	15820	15820	15820	0
8	20250214	182400	683102130	15820	15820	15820	15820	0
9	20250214	182300	683102130	15820	15820	15820	15820	0
10	20250214	182200	683102130	15820	15820	15820	15820	0
11	20250214	182100	683102130	15820	15820	15820	15820	0
12	20250214	182000	683102130	15820	15820	15820	15820	0
13	20250214	181900	683102130	15820	15820	15820	15820	0
14	20250214	181800	683102130	15820	15820	15820	15820	0
15	20250214	181700	683102130	15820	15820	15820	15820	0
16	20250214	181600	683102130	15820	15820	15820	15820	0
17	20250214	181500	683102130	15820	15820	15820	15820	0
18	20250214	181400	683102130	15820	15820	15820	15820	0
19	20250214	181300	683102130	15820	15820	15820	15820	0
20	20250214	181200	683102130	15820	15820	15820	15820	0
21	20250214	181100	683102130	15820	15820	15820	15820	0
22	20250214	181000	683102130	15820	15820	15820	15820	0
23	20250214	180900	683102130	15820	15820	15820	15820	0
24	20250214	180800	683102130	15820	15820	15820	15820	0
25	20250214	180700	683102130	15820	15820	15820	15820	0
26	20250214	180600	683102130	15820	15820	15820	15820	0
27	20250214	180500	683102130	15820	15820	15820	15820	0
28	20250214	180400	683102130	15820	15820	15820	15820	0
29	20250214	180300	683102130	15820	15820	15820	15820	0
30	20250214	180200	683102130	15820	15820	15820	15820	0
31	20250214	180100	683102130	15820	15820	15820	15820	0
32	20250214	180000	683102130	15820	15820	15820	15820	2761
33	20250214	175900	683102130	15820	15820	15820	15820	0
34	20250214	175800	683102130	15820	15820	15820	15820	0
35	20250214	175700	683102130	15820	15820	15820	15820	0
36	20250214	175600	683102130	15820	15820	15820	15820	0
37	20250214	175500	683102130	15820	15820	15820	15820	0
38	20250214	175400	683102130	15820	15820	15820	15820	0
39	20250214	175300	683102130	15820	15820	15820	15820	0
40	20250214	175200	683102130	15820	15820	15820	15820	0
41	20250214	175100	683102130	15820	15820	15820	15820	0
42	20250214	175000	683102130	15820	15820	15820	15820	0
43	20250214	174900	683102130	15820	15820	15820	15820	0
44	20250214	174800	683102130	15820	15820	15820	15820	0
45	20250214	174700	683102130	15820	15820	15820	15820	0
46	20250214	174600	683102130	15820	15820	15820	15820	0
47	20250214	174500	683102130	15820	15820	15820	15820	0
48	20250214	174400	683102130	15820	15820	15820	15820	0
49	20250214	174300	683102130	15820	15820	15820	15820	0
50	20250214	174200	683102130	15820	15820	15820	15820	0
51	20250214	174100	683102130	15820	15820	15820	15820	0
52	20250214	174000	683102130	15820	15820	15820	15820	0
53	20250214	173900	683102130	15820	15820	15820	15820	0
54	20250214	173800	683102130	15820	15820	15820	15820	0
55	20250214	173700	683102130	15820	15820	15820	15820	0
56	20250214	173600	683102130	15820	15820	15820	15820	0
57	20250214	173500	683102130	15820	15820	15820	15820	0
58	20250214	173400	683102130	15820	15820	15820	15820	0
59	20250214	173300	683102130	15820	15820	15820	15820	0
60	20250214	173200	683102130	15820	15820	15820	15820	0
61	20250214	173100	683102130	15820	15820	15820	15820	0
62	20250214	173000	683102130	15820	15820	15820	15820	2761
63	20250214	172900	683102130	15820	15820	15820	15820	0
64	20250214	172800	683102130	15820	15820	15820	15820	0
65	20250214	172700	683102130	15820	15820	15820	15820	0
66	20250214	172600	683102130	15820	15820	15820	15820	0
67	20250214	172500	683102130	15820	15820	15820	15820	0
68	20250214	172400	683102130	15820	15820	15820	15820	0
69	20250214	172300	683102130	15820	15820	15820	15820	0
70	20250214	172200	683102130	15820	15820	15820	15820	0
71	20250214	172100	683102130	15820	15820	15820	15820	0
72	20250214	172000	683102130	15820	15820	15820	15820	0
73	20250214	171900	683102130	15820	15820	15820	15820	0
74	20250214	171800	683102130	15820	15820	15820	15820	0
75	20250214	171700	683102130	15820	15820	15820	15820	0
76	20250214	171600	683102130	15820	15820	15820	15820	0
77	20250214	171500	683102130	15820	15820	15820	15820	0
78	20250214	171400	683102130	15820	15820	15820	15820	0
79	20250214	171300	683102130	15820	15820	15820	15820	0
80	20250214	171200	683102130	15820	15820	15820	15820	0
81	20250214	171100	683102130	15820	15820	15820	15820	0
82	20250214	171000	683102130	15820	15820	15820	15820	0
83	20250214	170900	683102130	15820	15820	15820	15820	0
84	20250214	170800	683102130	15820	15820	15820	15820	0
85	20250214	170700	683102130	15820	15820	15820	15820	0
86	20250214	170600	683102130	15820	15820	15820	15820	0
87	20250214	170500	683102130	15820	15820	15820	15820	0
88	20250214	170400	683102130	15820	15820	15820	15820	0
89	20250214	170300	683102130	15820	15820	15820	15820	0
90	20250214	170200	683102130	15820	15820	15820	15820	0
91	20250214	170100	683102130	15820	15820	15820	15820	0
92	20250214	170000	683102130	15820	15820	15820	15820	2761
93	20250214	165900	683102130	15820	15820	15820	15820	0
94	20250214	165800	683102130	15820	15820	15820	15820	0
95	20250214	165700	683102130	15820	15820	15820	15820	0
96	20250214	165600	683102130	15820	15820	15820	15820	0
97	20250214	165500	683102130	15820	15820	15820	15820	0
98	20250214	165400	683102130	15820	15820	15820	15820	0
99	20250214	165300	683102130	15820	15820	15820	15820	0
100	20250214	165200	683102130	15820	15820	15820	15820	0
101	20250214	165100	683102130	15820	15820	15820	15820	0
102	20250214	165000	683102130	15820	15820	15820	15820	0
103	20250214	164900	683102130	15820	15820	15820	15820	0
104	20250214	164800	683102130	15820	15820	15820	15820	0
105	20250214	164700	683102130	15820	15820	15820	15820	0
106	20250214	164600	683102130	15820	15820	15820	15820	0
107	20250214	164500	683102130	15820	15820	15820	15820	0
108	20250214	164400	683102130	15820	15820	15820	15820	0
109	20250214	164300	683102130	15820	15820	15820	15820	0
110	20250214	164200	683102130	15820	15820	15820	15820	0
111	20250214	164100	683102130	15820	15820	15820	15820	0
112	20250214	164000	683102130	15820	15820	15820	15820	0
113	20250214	163900	683102130	15820	15820	15820	15820	0
114	20250214	163800	683102130	15820	15820	15820	15820	0
115	20250214	163700	683102130	15820	15820	15820	15820	0
116	20250214	163600	683102130	15820	15820	15820	15820	0
117	20250214	163500	683102130	15820	15820	15820	15820	0
118	20250214	163400	683102130	15820	15820	15820	15820	0
119	20250214	163300	683102130	15820	15820	15820	15820	0
120	20250214	163200	683102130	15820	15820	15820	15820	0
121	20250214	163100	683102130	15820	15820	15820	15820	0
122	20250214	163000	683102130	15820	15820	15820	15820	2761
123	20250214	162900	683102130	15820	15820	15820	15820	0
124	20250214	162800	683102130	15820	15820	15820	15820	0
125	20250214	162700	683102130	15820	15820	15820	15820	0
126	20250214	162600	683102130	15820	15820	15820	15820	0
127	20250214	162500	683102130	15820	15820	15820	15820	0
128	20250214	162400	683102130	15820	15820	15820	15820	0
129	20250214	162300	683102130	15820	15820	15820	15820	0
130	20250214	162200	683102130	15820	15820	15820	15820	0
131	20250214	162100	683102130	15820	15820	15820	15820	0
132	20250214	162000	683102130	15820	15820	15820	15820	0
133	20250214	161900	683102130	15820	15820	15820	15820	0
134	20250214	161800	683102130	15820	15820	15820	15820	0
135	20250214	161700	683102130	15820	15820	15820	15820	0
136	20250214	161600	683102130	15820	15820	15820	15820	0
137	20250214	161500	683102130	15820	15820	15820	15820	0
138	20250214	161400	683102130	15820	15820	15820	15820	0
139	20250214	161300	683102130	15820	15820	15820	15820	0
140	20250214	161200	683102130	15820	15820	15820	15820	0
141	20250214	161100	683102130	15820	15820	15820	15820	0
142	20250214	161000	683102130	15820	15820	15820	15820	0
143	20250214	160900	683102130	15820	15820	15820	15820	0
144	20250214	160800	683102130	15820	15820	15820	15820	0
145	20250214	160700	683102130	15820	15820	15820	15820	0
146	20250214	160600	683102130	15820	15820	15820	15820	0
147	20250214	160500	683102130	15820	15820	15820	15820	0
148	20250214	160400	683102130	15820	15820	15820	15820	0
149	20250214	160300	683102130	15820	15820	15820	15820	0
150	20250214	160200	683102130	15820	15820	15820	15820	0
151	20250214	160100	683102130	15820	15820	15820	15820	0
152	20250214	160000	683102130	15820	15820	15820	15820	2761
153	20250214	155900	683102130	15820	15820	15820	15820	0
154	20250214	155800	683102130	15820	15820	15820	15820	0
155	20250214	155700	683102130	15820	15820	15820	15820	0
156	20250214	155600	683102130	15820	15820	15820	15820	0
157	20250214	155500	683102130	15820	15820	15820	15820	0
158	20250214	155400	683102130	15820	15820	15820	15820	0
159	20250214	155300	683102130	15820	15820	15820	15820	0
160	20250214	155200	683102130	15820	15820	15820	15820	0
161	20250214	155100	683102130	15820	15820	15820	15820	0
162	20250214	155000	683102130	15820	15820	15820	15820	0
163	20250214	154900	683102130	15820	15820	15820	15820	0
164	20250214	154800	683102130	15820	15820	15820	15820	0
165	20250214	154700	683102130	15820	15820	15820	15820	0
166	20250214	154600	683102130	15820	15820	15820	15820	0
167	20250214	154500	683102130	15820	15820	15820	15820	0
168	20250214	154400	683102130	15820	15820	15820	15820	0
169	20250214	154300	683102130	15820	15820	15820	15820	0
170	20250214	154200	683102130	15820	15820	15820	15820	0
171	20250214	154100	683102130	15820	15820	15820	15820	0
172	20250214	154000	683102130	15820	15820	15820	15820	0
173	20250214	153900	683102130	15820	15820	15820	15820	0
174	20250214	153800	683102130	15820	15820	15820	15820	0
175	20250214	153700	683102130	15820	15820	15820	15820	0
176	20250214	153600	683102130	15820	15820	15820	15820	0
177	20250214	153500	683102130	15820	15820	15820	15820	0
178	20250214	153400	683102130	15820	15820	15820	15820	0
179	20250214	153300	683102130	15820	15820	15820	15820	0
180	20250214	153200	683102130	15820	15820	15820	15820	0
181	20250214	153100	683102130	15820	15820	15820	15820	0
182	20250214	153000	683102130	15820	15820	15820	15820	5522
183	20250214	152900	639423110	15830	15830	15830	15830	0
184	20250214	152800	639423110	15830	15830	15830	15830	0
185	20250214	152700	639423110	15830	15830	15830	15830	0
186	20250214	152600	639423110	15830	15830	15830	15830	0
187	20250214	152500	639423110	15830	15830	15830	15830	0
188	20250214	152400	639423110	15830	15830	15830	15830	0
189	20250214	152300	639423110	15830	15830	15830	15830	0
190	20250214	152200	639423110	15830	15830	15830	15830	0
191	20250214	152100	639423110	15830	15830	15830	15830	0
192	20250214	152000	639423110	15830	15830	15830	15830	0
193	20250214	151900	639423110	15830	15830	15830	15830	1
194	20250214	151800	639407280	15820	15820	15830	15820	105
195	20250214	151700	637746110	15820	15820	15830	15820	72
196	20250214	151600	636606990	15820	15820	15820	15820	9
197	20250214	151500	636464610	15820	15830	15830	15820	282
198	20250214	151400	632000890	15830	15830	15840	15830	179
199	20250214	151300	629167310	15830	15830	15840	15830	469
200	20250214	151200	621742680	15830	15830	15830	15830	153
201	20250214	151100	619320690	15830	15830	15830	15830	84
202	20250214	151000	617990970	15830	15830	15840	15830	31
203	20250214	150900	617500060	15830	15830	15840	15830	47
204	20250214	150800	616755930	15830	15850	15850	15830	1011
205	20250214	150700	600737960	15860	15850	15860	15850	44
206	20250214	150600	600040440	15860	15860	15860	15860	110
207	20250214	150500	598295840	15860	15860	15860	15860	77
208	20250214	150400	597074620	15860	15860	15860	15860	8
209	20250214	150300	596947740	15860	15860	15860	15860	28
210	20250214	150200	596503660	15860	15860	15860	15850	98
211	20250214	150100	594949390	15860	15860	15860	15860	13
212	20250214	150000	594743210	15870	15850	15890	15850	478
213	20250214	145900	587157020	15850	15850	15850	15850	38
214	20250214	145800	586554720	15850	15850	15850	15850	50
215	20250214	145700	585762220	15850	15870	15870	15850	784
216	20250214	145600	573327760	15870	15870	15870	15870	136
217	20250214	145500	571169440	15870	15880	15880	15870	278
218	20250214	145400	566755550	15880	15880	15880	15880	531
219	20250214	145300	558323270	15880	15880	15880	15880	13
220	20250214	145200	558116830	15880	15880	15880	15880	72
221	20250214	145100	556973470	15880	15880	15880	15880	14
222	20250214	145000	556751150	15880	15880	15880	15880	36
223	20250214	144900	556179470	15880	15880	15880	15880	80
224	20250214	144800	554909070	15880	15880	15880	15880	33
225	20250214	144700	554385030	15880	15880	15890	15880	78
226	20250214	144600	553145870	15880	15880	15880	15880	69
227	20250214	144500	552050150	15880	15890	15890	15880	17
228	20250214	144400	551780140	15880	15880	15880	15880	30
229	20250214	144300	551303740	15880	15880	15880	15880	33
230	20250214	144200	550779700	15880	15880	15890	15880	115
231	20250214	144100	548953050	15880	15880	15880	15880	18
232	20250214	144000	548667210	15880	15880	15880	15880	9
233	20250214	143900	548524290	15880	15880	15890	15880	84
234	20250214	143800	547190250	15880	15880	15880	15880	2
235	20250214	143700	547158490	15880	15880	15880	15880	31
236	20250214	143600	546666210	15880	15880	15890	15880	80
237	20250214	143500	545395800	15880	15880	15890	15880	59
238	20250214	143400	544458830	15890	15880	15890	15880	39
239	20250214	143300	543839170	15890	15890	15890	15890	320
240	20250214	143200	538754370	15890	15890	15890	15890	3
241	20250214	143100	538706700	15890	15890	15890	15890	21
242	20250214	143000	538373010	15890	15890	15890	15890	70
243	20250214	142900	537260710	15890	15890	15890	15890	24
244	20250214	142800	536879350	15890	15890	15890	15890	101
245	20250214	142700	535274460	15890	15890	15890	15890	40
246	20250214	142600	534638860	15890	15880	15890	15880	56
247	20250214	142500	533749050	15880	15880	15880	15880	15
248	20250214	142400	533510850	15890	15880	15890	15880	35
249	20250214	142300	532954710	15880	15880	15880	15880	79
250	20250214	142200	531700190	15890	15880	15890	15880	28
251	20250214	142100	531255420	15880	15880	15880	15880	5
252	20250214	142000	531176020	15880	15880	15880	15880	89
253	20250214	141900	529762700	15880	15880	15890	15880	153
254	20250214	141800	527331560	15880	15880	15880	15880	16
255	20250214	141700	527077480	15880	15880	15880	15880	72
256	20250214	141600	525934120	15880	15880	15880	15880	5
257	20250214	141500	525854720	15880	15880	15890	15880	12
258	20250214	141400	525664110	15880	15880	15890	15880	82
259	20250214	141300	524361940	15880	15880	15880	15880	3
260	20250214	141200	524314300	15880	15880	15880	15880	21
261	20250214	141100	523980820	15880	15880	15880	15880	91
262	20250214	141000	522535740	15880	15880	15880	15880	7
263	20250214	140900	522424580	15880	15880	15880	15880	4
264	20250214	140800	522361060	15880	15880	15880	15880	13
265	20250214	140700	522154620	15880	15880	15880	15880	56
266	20250214	140600	521265340	15880	15900	15900	15870	48
267	20250214	140500	520502890	15890	15860	15890	15860	89
268	20250214	140400	519090140	15870	15870	15870	15860	90
269	20250214	140300	517662550	15870	15870	15870	15860	74
270	20250214	140200	516488220	15870	15870	15880	15870	3
271	20250214	140100	516440600	15870	15870	15870	15870	520
272	20250214	140000	508188200	15880	15870	15880	15870	41
273	20250214	135900	507537190	15870	15870	15870	15870	122
274	20250214	135800	505601050	15870	15880	15880	15870	120
275	20250214	135700	503695650	15890	15890	15890	15890	113
276	20250214	135600	501900080	15890	15870	15890	15870	433
277	20250214	135500	495021420	15870	15870	15870	15870	50
278	20250214	135400	494227920	15870	15870	15870	15870	1
279	20250214	135300	494212050	15880	15880	15880	15880	100
280	20250214	135200	492624050	15870	15870	15870	15870	1
281	20250214	135100	492608180	15870	15880	15880	15870	69
282	20250214	135000	491513050	15870	15870	15870	15870	2
283	20250214	134900	491481310	15880	15880	15880	15880	0
284	20250214	134800	491481310	15880	15880	15880	15880	194
285	20250214	134700	488400590	15880	15880	15880	15880	0
286	20250214	134600	488400590	15880	15880	15880	15880	1
287	20250214	134500	488384710	15880	15890	15890	15880	54
288	20250214	134400	487526850	15880	15880	15880	15880	1
289	20250214	134300	487510970	15890	15890	15890	15890	0
290	20250214	134200	487510970	15890	15890	15890	15890	57
291	20250214	134100	486605240	15890	15890	15890	15890	52
292	20250214	134000	485778960	15890	15890	15890	15890	34
293	20250214	133900	485238700	15890	15890	15890	15880	81
294	20250214	133800	483951820	15890	15890	15890	15890	0
295	20250214	133700	483951820	15890	15890	15890	15890	1
296	20250214	133600	483935930	15890	15890	15890	15890	27
297	20250214	133500	483506900	15890	15890	15890	15890	44
298	20250214	133400	482807740	15890	15890	15890	15890	0
299	20250214	133300	482807740	15890	15890	15890	15890	1
300	20250214	133200	482791850	15890	15890	15890	15890	76
301	20250214	133100	481584210	15890	15890	15890	15890	15
302	20250214	133000	481345860	15890	15890	15890	15890	0
303	20250214	132900	481345860	15890	15890	15900	15890	89
304	20250214	132800	479931630	15900	15900	15900	15900	1
305	20250214	132700	479915730	15890	15870	15890	15870	240
306	20250214	132600	476105150	15880	15860	15880	15860	298
307	20250214	132500	471375930	15870	15870	15870	15860	114
308	20250214	132400	469567810	15870	15870	15870	15870	1
309	20250214	132300	469551940	15870	15860	15870	15860	52
310	20250214	132200	468727210	15860	15860	15860	15860	0
311	20250214	132100	468727210	15860	15860	15860	15860	1
312	20250214	132000	468711350	15860	15860	15860	15860	162
313	20250214	131900	466142030	15870	15850	15870	15850	92
314	20250214	131800	464682620	15860	15860	15860	15860	6
315	20250214	131700	464587460	15860	15850	15860	15850	18
316	20250214	131600	464301990	15860	15860	15860	15850	74
317	20250214	131500	463128930	15860	15850	15860	15850	2
318	20250214	131400	463097220	15850	15850	15850	15850	0
319	20250214	131300	463097220	15850	15850	15860	15850	113
320	20250214	131200	461305840	15850	15850	15850	15850	0
321	20250214	131100	461305840	15850	15850	15850	15850	21
322	20250214	131000	460972990	15860	15850	15860	15850	131
323	20250214	130900	458896620	15860	15860	15860	15860	2
324	20250214	130800	458864900	15850	15850	15850	15850	99
325	20250214	130700	457295750	15850	15860	15860	15850	98
326	20250214	130600	455742130	15850	15850	15860	15850	918
327	20250214	130500	441191810	15860	15860	15860	15860	3
328	20250214	130400	441144230	15850	15850	15850	15850	69
329	20250214	130300	440050580	15850	15850	15850	15850	12
330	20250214	130200	439860380	15850	15850	15850	15850	29
331	20250214	130100	439400730	15860	15860	15860	15860	0
332	20250214	130000	439400730	15860	15870	15870	15860	358
333	20250214	125900	433720710	15870	15870	15870	15870	0
334	20250214	125800	433720710	15870	15870	15880	15870	61
335	20250214	125700	432752280	15870	15870	15880	15870	113
336	20250214	125600	430958460	15860	15860	15860	15860	14
337	20250214	125500	430736420	15880	15860	15880	15860	87
338	20250214	125400	429355430	15860	15860	15860	15860	74
339	20250214	125300	428181790	15870	15860	15870	15860	28
340	20250214	125200	427737690	15860	15860	15860	15860	0
341	20250214	125100	427737690	15860	15860	15860	15850	81
342	20250214	125000	426453220	15870	15870	15870	15870	0
343	20250214	124900	426453220	15870	15860	15870	15860	81
344	20250214	124800	425167910	15860	15860	15860	15860	20
345	20250214	124700	424850710	15870	15870	15870	15870	87
346	20250214	124600	423470020	15880	15880	15880	15880	0
347	20250214	124500	423470020	15880	15870	15890	15870	155
348	20250214	124400	421008400	15870	15870	15870	15870	983
349	20250214	124300	405408190	15880	15880	15880	15880	20
350	20250214	124200	405090590	15890	15890	15890	15890	0
351	20250214	124100	405090590	15890	15880	15890	15870	137
352	20250214	124000	402915030	15890	15890	15890	15890	1
353	20250214	123900	402899140	15890	15880	15890	15880	37
354	20250214	123800	402311570	15900	15880	15900	15880	437
355	20250214	123700	395371120	15870	15870	15870	15870	75
356	20250214	123600	394180870	15880	15880	15880	15880	0
357	20250214	123500	394180870	15880	15860	15880	15860	327
358	20250214	123400	388991710	15870	15870	15870	15870	403
359	20250214	123300	382596100	15880	15880	15880	15880	0
360	20250214	123200	382596100	15880	15850	15890	15850	1589
361	20250214	123100	357407720	15880	15880	15880	15850	3310
362	20250214	123000	304932330	15870	15870	15870	15870	8
363	20250214	122900	304805370	15880	15880	15880	15880	34
364	20250214	122800	304265450	15890	15880	15890	15880	39
365	20250214	122700	303646120	15880	15880	15880	15880	4
366	20250214	122600	303582600	15880	15880	15890	15880	416
367	20250214	122500	296976510	15870	15850	15870	15850	218
368	20250214	122400	293517730	15860	15860	15860	15860	1
369	20250214	122300	293501870	15850	15850	15850	15850	85
370	20250214	122200	292154620	15840	15850	15850	15840	12
371	20250214	122100	291964490	15860	15860	15860	15860	0
372	20250214	122000	291964490	15860	15860	15860	15860	43
373	20250214	121900	291282510	15860	15850	15860	15850	136
374	20250214	121800	289125890	15860	15870	15870	15860	5
375	20250214	121700	289046580	15860	15860	15860	15860	88
376	20250214	121600	287650900	15860	15860	15860	15860	49
377	20250214	121500	286873760	15860	15860	15860	15860	164
378	20250214	121400	284272720	15880	15860	15880	15860	572
379	20250214	121300	275193900	15850	15850	15850	15850	32
380	20250214	121200	274686700	15850	15850	15850	15850	0
381	20250214	121100	274686700	15850	15850	15850	15850	37
382	20250214	121000	274100250	15850	15850	15850	15850	0
383	20250214	120900	274100250	15850	15860	15860	15850	50
384	20250214	120800	273307650	15860	15860	15860	15860	50
385	20250214	120700	272514650	15860	15860	15860	15860	50
386	20250214	120600	271721650	15860	15860	15860	15860	41
387	20250214	120500	271071390	15860	15860	15860	15860	66
388	20250214	120400	270024630	15860	15860	15860	15860	0
389	20250214	120300	270024630	15860	15860	15860	15860	3
390	20250214	120200	269977050	15870	15870	15870	15870	0
391	20250214	120100	269977050	15870	15860	15870	15860	10
392	20250214	120000	269818440	15860	15850	15860	15850	72
393	20250214	115900	268676920	15860	15860	15860	15860	0
394	20250214	115800	268676920	15860	15860	15860	15860	80
395	20250214	115700	267408120	15860	15870	15870	15860	279
396	20250214	115600	262981890	15870	15870	15870	15870	89
397	20250214	115500	261569460	15870	15870	15870	15870	107
398	20250214	115400	259871370	15870	15870	15870	15870	2
399	20250214	115300	259839630	15860	15870	15870	15860	81
400	20250214	115200	258554560	15870	15870	15870	15870	0
401	20250214	115100	258554560	15870	15870	15870	15870	1
402	20250214	115000	258538690	15860	15870	15870	15860	70
403	20250214	114900	257428320	15880	15870	15880	15870	20
404	20250214	114800	257110910	15870	15870	15880	15870	115
405	20250214	114700	255285850	15880	15870	15880	15870	30
406	20250214	114600	254809740	15880	15860	15880	15860	149
407	20250214	114500	252445880	15860	15860	15860	15860	0
408	20250214	114400	252445880	15860	15850	15860	15850	47
409	20250214	114300	251700920	15850	15850	15850	15850	0
410	20250214	114200	251700920	15850	15850	15850	15850	134
411	20250214	114100	249577020	15860	15870	15870	15860	66
412	20250214	114000	248530160	15870	15870	15870	15870	25
413	20250214	113900	248133410	15870	15870	15870	15870	0
414	20250214	113800	248133410	15870	15870	15870	15870	65
415	20250214	113700	247101860	15880	15880	15880	15880	600
416	20250214	113600	237573860	15880	15880	15880	15880	0
417	20250214	113500	237573860	15880	15880	15880	15880	1
418	20250214	113400	237557980	15870	15860	15870	15860	193
419	20250214	113300	234495820	15850	15850	15850	15850	7
420	20250214	113200	234384870	15860	15860	15860	15860	0
421	20250214	113100	234384870	15860	15860	15860	15850	114
422	20250214	113000	232577320	15850	15850	15850	15850	1
423	20250214	112900	232561470	15860	15850	15860	15850	14
424	20250214	112800	232339510	15850	15860	15860	15850	33
425	20250214	112700	231816450	15850	15850	15850	15850	120
426	20250214	112600	229914450	15850	15850	15850	15850	3
427	20250214	112500	229866900	15850	15850	15860	15850	102
428	20250214	112400	228249950	15860	15850	15860	15850	101
429	20250214	112300	226649090	15850	15850	15850	15850	29
430	20250214	112200	226189440	15850	15860	15860	15850	85
431	20250214	112100	224842070	15870	15850	15870	15850	79
432	20250214	112000	223588910	15850	15850	15850	15850	73
433	20250214	111900	222431860	15850	15850	15850	15850	153
434	20250214	111800	220006810	15850	15850	15860	15850	749
435	20250214	111700	208134050	15830	15830	15830	15830	0
436	20250214	111600	208134050	15830	15830	15830	15830	16
437	20250214	111500	207880770	15840	15840	15840	15840	31
438	20250214	111400	207389730	15850	15850	15850	15850	10
439	20250214	111300	207231230	15850	15850	15850	15850	7
440	20250214	111200	207120280	15840	15840	15840	15840	60
441	20250214	111100	206169880	15840	15840	15840	15840	154
442	20250214	111000	203730520	15850	15850	15850	15850	30
443	20250214	110900	203255020	15840	15850	15850	15840	31
444	20250214	110800	202763970	15840	15830	15850	15830	192
445	20250214	110700	199723010	15830	15820	15830	15820	364
446	20250214	110600	193963790	15830	15830	15830	15830	89
447	20250214	110500	192554920	15820	15820	15820	15820	0
448	20250214	110400	192554920	15820	15830	15830	15820	249
449	20250214	110300	188615160	15840	15840	15840	15840	0
450	20250214	110200	188615160	15840	15850	15850	15840	28
451	20250214	110100	188171630	15850	15850	15850	15850	32
452	20250214	110000	187664430	15840	15840	15840	15840	0
453	20250214	105900	187664430	15840	15840	15840	15840	52
454	20250214	105800	186840750	15850	15850	15850	15850	1
455	20250214	105700	186824900	15840	15840	15840	15840	13
456	20250214	105600	186618980	15850	15850	15850	15850	21
457	20250214	105500	186286130	15850	15860	15860	15850	5
458	20250214	105400	186206870	15860	15860	15860	15860	37
459	20250214	105300	185620050	15850	15870	15870	15850	67
460	20250214	105200	184557530	15860	15860	15860	15860	0
461	20250214	105100	184557530	15860	15840	15860	15840	603
462	20250214	105000	175001980	15830	15830	15830	15830	30
463	20250214	104900	174527080	15830	15830	15830	15830	1
464	20250214	104800	174511250	15840	15830	15840	15830	9
465	20250214	104700	174368770	15830	15830	15830	15830	0
466	20250214	104600	174368770	15830	15830	15830	15830	53
467	20250214	104500	173529780	15830	15830	15830	15830	1
468	20250214	104400	173513950	15840	15830	15840	15830	17
469	20250214	104300	173244830	15830	15830	15830	15830	32
470	20250214	104200	172738270	15830	15830	15840	15830	175
471	20250214	104100	169968010	15840	15830	15840	15830	2
472	20250214	104000	169936340	15830	15830	15830	15830	52
473	20250214	103900	169113180	15830	15830	15830	15830	0
474	20250214	103800	169113180	15830	15840	15840	15830	6
475	20250214	103700	169018190	15830	15830	15830	15830	31
476	20250214	103600	168527460	15830	15830	15830	15830	4
477	20250214	103500	168464140	15840	15840	15840	15840	48
478	20250214	103400	167703820	15840	15830	15840	15830	59
479	20250214	103300	166769740	15840	15840	15840	15840	0
480	20250214	103200	166769740	15840	15840	15840	15840	9
481	20250214	103100	166627180	15830	15830	15830	15830	33
482	20250214	103000	166104790	15840	15840	15840	15840	36
483	20250214	102900	165534550	15840	15840	15840	15840	0
484	20250214	102800	165534550	15840	15840	15840	15840	50
485	20250214	102700	164742550	15830	15830	15830	15830	44
486	20250214	102600	164046030	15830	15830	15830	15830	0
487	20250214	102500	164046030	15830	15820	15830	15820	265
488	20250214	102400	159851090	15820	15820	15820	15820	37
489	20250214	102300	159265750	15820	15820	15820	15820	1
490	20250214	102200	159249930	15830	15830	15830	15830	0
491	20250214	102100	159249930	15830	15830	15830	15830	1
492	20250214	102000	159234100	15830	15830	15830	15830	0
493	20250214	101900	159234100	15830	15830	15830	15830	113
494	20250214	101800	157445310	15830	15840	15840	15830	33
495	20250214	101700	156922870	15840	15830	15840	15830	47
496	20250214	101600	156178760	15820	15820	15820	15820	0
497	20250214	101500	156178760	15820	15830	15830	15820	69
498	20250214	101400	155086850	15840	15830	15850	15830	1285
499	20250214	101300	134743550	15820	15820	15820	15820	13
500	20250214	101200	134537890	15830	15810	15830	15810	128
501	20250214	101100	132512070	15810	15810	15820	15810	96
502	20250214	101000	130994300	15810	15800	15810	15800	11
503	20250214	100900	130820470	15820	15820	15820	15820	2
504	20250214	100800	130788830	15820	15830	15830	15820	181
505	20250214	100700	127924400	15830	15820	15830	15820	5
506	20250214	100600	127845290	15820	15820	15820	15810	245
507	20250214	100500	123969840	15820	15820	15820	15820	90
508	20250214	100400	122546040	15820	15810	15820	15810	77
509	20250214	100300	121328070	15810	15820	15820	15810	762
510	20250214	100200	109278730	15820	15820	15820	15820	192
511	20250214	100100	106241290	15810	15810	15810	15810	18
512	20250214	100000	105956710	15810	15820	15820	15810	72
513	20250214	095900	104817680	15820	15820	15820	15820	3
514	20250214	095800	104770220	15810	15810	15810	15800	80
515	20250214	095700	103505980	15800	15800	15800	15800	5
516	20250214	095600	103426980	15800	15820	15820	15800	59
517	20250214	095500	102493920	15820	15820	15820	15820	5
518	20250214	095400	102414820	15820	15810	15820	15810	94
519	20250214	095300	100927780	15810	15820	15820	15810	218
520	20250214	095200	97481180	15820	15810	15820	15810	94
521	20250214	095100	95994970	15810	15800	15810	15800	15
522	20250214	095000	95757960	15800	15800	15800	15800	4
523	20250214	094900	95694760	15800	15790	15800	15790	79
524	20250214	094800	94447010	15800	15800	15810	15800	409
525	20250214	094700	87984440	15800	15790	15800	15790	41
526	20250214	094600	87336690	15800	15800	15800	15800	1
527	20250214	094500	87320890	15800	15800	15800	15800	19
528	20250214	094400	87020690	15800	15820	15820	15800	18
529	20250214	094300	86736050	15820	15790	15820	15790	26
530	20250214	094200	86325480	15830	15830	15830	15830	10
531	20250214	094100	86167180	15780	15780	15780	15780	20
532	20250214	094000	85851580	15830	15830	15830	15830	55
533	20250214	093900	84980930	15770	15770	15770	15770	13
534	20250214	093800	84775920	15770	15770	15770	15770	4
535	20250214	093700	84712840	15770	15840	15840	15770	11
536	20250214	093600	84539160	15840	15790	15840	15750	501
537	20250214	093500	76643390	15840	15790	15840	15790	508
538	20250214	093400	68599180	15790	15770	15790	15770	62
539	20250214	093300	67620810	15760	15760	15760	15750	143
540	20250214	093200	65367310	15760	15750	15760	15750	75
541	20250214	093100	64185740	15750	15760	15760	15750	136
542	20250214	093000	62043640	15760	15760	15760	15750	92
543	20250214	092900	60593850	15760	15760	15760	15760	87
544	20250214	092800	59222730	15750	15760	15760	15750	180
545	20250214	092700	56386700	15760	15770	15770	15760	16
546	20250214	092600	56134390	15770	15770	15770	15770	40
547	20250214	092500	55503590	15780	15780	15790	15780	65
548	20250214	092400	54477840	15780	15810	15830	15780	1160
549	20250214	092300	36144330	15820	15820	15820	15820	262
550	20250214	092200	31999490	15820	15820	15820	15820	7
551	20250214	092100	31888750	15830	15830	15830	15830	0
552	20250214	092000	31888750	15830	15820	15830	15820	27
553	20250214	091900	31461600	15820	15820	15820	15820	12
554	20250214	091800	31271760	15820	15820	15820	15820	24
555	20250214	091700	30892080	15820	15830	15830	15820	51
556	20250214	091600	30085000	15830	15830	15830	15830	83
557	20250214	091500	28771110	15820	15810	15820	15810	144
558	20250214	091400	26493300	15820	15830	15830	15820	65
559	20250214	091300	25464960	15830	15830	15830	15820	50
560	20250214	091200	24673930	15840	15830	15840	15830	200
561	20250214	091100	21507180	15840	15840	15840	15840	0
562	20250214	091000	21507180	15840	15860	15860	15820	249
563	20250214	090900	17560660	15860	15860	15860	15860	31
564	20250214	090800	17069000	15870	15870	15870	15870	26
565	20250214	090700	16656380	15870	15870	15870	15860	87
566	20250214	090600	15276110	15870	15870	15870	15860	118
567	20250214	090500	13403550	15860	15860	15870	15860	77
568	20250214	090400	12182240	15870	15870	15870	15870	8
569	20250214	090300	12055280	15870	15870	15870	15870	55
570	20250214	090200	11182430	15880	15880	15880	15870	369
571	20250214	090100	5322860	15890	15920	15920	15890	47
572	20250214	090000	4575520	15940	15880	15940	15880	278