KissMeData/000240/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183000	912605460	15900	15900	15900	15900	4310
3	20250207	182900	912605460	15900	15900	15900	15900	0
4	20250207	182800	912605460	15900	15900	15900	15900	0
5	20250207	182700	912605460	15900	15900	15900	15900	0
6	20250207	182600	912605460	15900	15900	15900	15900	0
7	20250207	182500	912605460	15900	15900	15900	15900	0
8	20250207	182400	912605460	15900	15900	15900	15900	0
9	20250207	182300	912605460	15900	15900	15900	15900	0
10	20250207	182200	912605460	15900	15900	15900	15900	0
11	20250207	182100	912605460	15900	15900	15900	15900	0
12	20250207	182000	912605460	15900	15900	15900	15900	0
13	20250207	181900	912605460	15900	15900	15900	15900	0
14	20250207	181800	912605460	15900	15900	15900	15900	0
15	20250207	181700	912605460	15900	15900	15900	15900	0
16	20250207	181600	912605460	15900	15900	15900	15900	0
17	20250207	181500	912605460	15900	15900	15900	15900	0
18	20250207	181400	912605460	15900	15900	15900	15900	0
19	20250207	181300	912605460	15900	15900	15900	15900	0
20	20250207	181200	912605460	15900	15900	15900	15900	0
21	20250207	181100	912605460	15900	15900	15900	15900	0
22	20250207	181000	912605460	15900	15900	15900	15900	0
23	20250207	180900	912605460	15900	15900	15900	15900	0
24	20250207	180800	912605460	15900	15900	15900	15900	0
25	20250207	180700	912605460	15900	15900	15900	15900	0
26	20250207	180600	912605460	15900	15900	15900	15900	0
27	20250207	180500	912605460	15900	15900	15900	15900	0
28	20250207	180400	912605460	15900	15900	15900	15900	0
29	20250207	180300	912605460	15900	15900	15900	15900	0
30	20250207	180200	912605460	15900	15900	15900	15900	0
31	20250207	180100	912605460	15900	15900	15900	15900	0
32	20250207	180000	912605460	15900	15900	15900	15900	4310
33	20250207	175900	912605460	15900	15900	15900	15900	0
34	20250207	175800	912605460	15900	15900	15900	15900	0
35	20250207	175700	912605460	15900	15900	15900	15900	0
36	20250207	175600	912605460	15900	15900	15900	15900	0
37	20250207	175500	912605460	15900	15900	15900	15900	0
38	20250207	175400	912605460	15900	15900	15900	15900	0
39	20250207	175300	912605460	15900	15900	15900	15900	0
40	20250207	175200	912605460	15900	15900	15900	15900	0
41	20250207	175100	912605460	15900	15900	15900	15900	0
42	20250207	175000	912605460	15900	15900	15900	15900	0
43	20250207	174900	912605460	15900	15900	15900	15900	0
44	20250207	174800	912605460	15900	15900	15900	15900	0
45	20250207	174700	912605460	15900	15900	15900	15900	0
46	20250207	174600	912605460	15900	15900	15900	15900	0
47	20250207	174500	912605460	15900	15900	15900	15900	0
48	20250207	174400	912605460	15900	15900	15900	15900	0
49	20250207	174300	912605460	15900	15900	15900	15900	0
50	20250207	174200	912605460	15900	15900	15900	15900	0
51	20250207	174100	912605460	15900	15900	15900	15900	0
52	20250207	174000	912605460	15900	15900	15900	15900	0
53	20250207	173900	912605460	15900	15900	15900	15900	0
54	20250207	173800	912605460	15900	15900	15900	15900	0
55	20250207	173700	912605460	15900	15900	15900	15900	0
56	20250207	173600	912605460	15900	15900	15900	15900	0
57	20250207	173500	912605460	15900	15900	15900	15900	0
58	20250207	173400	912605460	15900	15900	15900	15900	0
59	20250207	173300	912605460	15900	15900	15900	15900	0
60	20250207	173200	912605460	15900	15900	15900	15900	0
61	20250207	173100	912605460	15900	15900	15900	15900	0
62	20250207	173000	912605460	15900	15900	15900	15900	4310
63	20250207	172900	912605460	15900	15900	15900	15900	0
64	20250207	172800	912605460	15900	15900	15900	15900	0
65	20250207	172700	912605460	15900	15900	15900	15900	0
66	20250207	172600	912605460	15900	15900	15900	15900	0
67	20250207	172500	912605460	15900	15900	15900	15900	0
68	20250207	172400	912605460	15900	15900	15900	15900	0
69	20250207	172300	912605460	15900	15900	15900	15900	0
70	20250207	172200	912605460	15900	15900	15900	15900	0
71	20250207	172100	912605460	15900	15900	15900	15900	0
72	20250207	172000	912605460	15900	15900	15900	15900	0
73	20250207	171900	912605460	15900	15900	15900	15900	0
74	20250207	171800	912605460	15900	15900	15900	15900	0
75	20250207	171700	912605460	15900	15900	15900	15900	0
76	20250207	171600	912605460	15900	15900	15900	15900	0
77	20250207	171500	912605460	15900	15900	15900	15900	0
78	20250207	171400	912605460	15900	15900	15900	15900	0
79	20250207	171300	912605460	15900	15900	15900	15900	0
80	20250207	171200	912605460	15900	15900	15900	15900	0
81	20250207	171100	912605460	15900	15900	15900	15900	0
82	20250207	171000	912605460	15900	15900	15900	15900	0
83	20250207	170900	912605460	15900	15900	15900	15900	0
84	20250207	170800	912605460	15900	15900	15900	15900	0
85	20250207	170700	912605460	15900	15900	15900	15900	0
86	20250207	170600	912605460	15900	15900	15900	15900	0
87	20250207	170500	912605460	15900	15900	15900	15900	0
88	20250207	170400	912605460	15900	15900	15900	15900	0
89	20250207	170300	912605460	15900	15900	15900	15900	0
90	20250207	170200	912605460	15900	15900	15900	15900	0
91	20250207	170100	912605460	15900	15900	15900	15900	0
92	20250207	170000	912605460	15900	15900	15900	15900	4310
93	20250207	165900	912605460	15900	15900	15900	15900	0
94	20250207	165800	912605460	15900	15900	15900	15900	0
95	20250207	165700	912605460	15900	15900	15900	15900	0
96	20250207	165600	912605460	15900	15900	15900	15900	0
97	20250207	165500	912605460	15900	15900	15900	15900	0
98	20250207	165400	912605460	15900	15900	15900	15900	0
99	20250207	165300	912605460	15900	15900	15900	15900	0
100	20250207	165200	912605460	15900	15900	15900	15900	0
101	20250207	165100	912605460	15900	15900	15900	15900	0
102	20250207	165000	912605460	15900	15900	15900	15900	0
103	20250207	164900	912605460	15900	15900	15900	15900	0
104	20250207	164800	912605460	15900	15900	15900	15900	0
105	20250207	164700	912605460	15900	15900	15900	15900	0
106	20250207	164600	912605460	15900	15900	15900	15900	0
107	20250207	164500	912605460	15900	15900	15900	15900	0
108	20250207	164400	912605460	15900	15900	15900	15900	0
109	20250207	164300	912605460	15900	15900	15900	15900	0
110	20250207	164200	912605460	15900	15900	15900	15900	0
111	20250207	164100	912605460	15900	15900	15900	15900	0
112	20250207	164000	912605460	15900	15900	15900	15900	0
113	20250207	163900	912605460	15900	15900	15900	15900	0
114	20250207	163800	912605460	15900	15900	15900	15900	0
115	20250207	163700	912605460	15900	15900	15900	15900	0
116	20250207	163600	912605460	15900	15900	15900	15900	0
117	20250207	163500	912605460	15900	15900	15900	15900	0
118	20250207	163400	912605460	15900	15900	15900	15900	0
119	20250207	163300	912605460	15900	15900	15900	15900	0
120	20250207	163200	912605460	15900	15900	15900	15900	0
121	20250207	163100	912605460	15900	15900	15900	15900	0
122	20250207	163000	912605460	15900	15900	15900	15900	4310
123	20250207	162900	912605460	15900	15900	15900	15900	0
124	20250207	162800	912605460	15900	15900	15900	15900	0
125	20250207	162700	912605460	15900	15900	15900	15900	0
126	20250207	162600	912605460	15900	15900	15900	15900	0
127	20250207	162500	912605460	15900	15900	15900	15900	0
128	20250207	162400	912605460	15900	15900	15900	15900	0
129	20250207	162300	912605460	15900	15900	15900	15900	0
130	20250207	162200	912605460	15900	15900	15900	15900	0
131	20250207	162100	912605460	15900	15900	15900	15900	0
132	20250207	162000	912605460	15900	15900	15900	15900	0
133	20250207	161900	912605460	15900	15900	15900	15900	0
134	20250207	161800	912605460	15900	15900	15900	15900	0
135	20250207	161700	912605460	15900	15900	15900	15900	0
136	20250207	161600	912605460	15900	15900	15900	15900	0
137	20250207	161500	912605460	15900	15900	15900	15900	0
138	20250207	161400	912605460	15900	15900	15900	15900	0
139	20250207	161300	912605460	15900	15900	15900	15900	0
140	20250207	161200	912605460	15900	15900	15900	15900	0
141	20250207	161100	912605460	15900	15900	15900	15900	0
142	20250207	161000	912605460	15900	15900	15900	15900	0
143	20250207	160900	912605460	15900	15900	15900	15900	0
144	20250207	160800	912605460	15900	15900	15900	15900	0
145	20250207	160700	912605460	15900	15900	15900	15900	0
146	20250207	160600	912605460	15900	15900	15900	15900	0
147	20250207	160500	912605460	15900	15900	15900	15900	0
148	20250207	160400	912605460	15900	15900	15900	15900	0
149	20250207	160300	912605460	15900	15900	15900	15900	0
150	20250207	160200	912605460	15900	15900	15900	15900	0
151	20250207	160100	912605460	15900	15900	15900	15900	0
152	20250207	160000	912605460	15900	15900	15900	15900	4310
153	20250207	155900	912605460	15900	15900	15900	15900	0
154	20250207	155800	912605460	15900	15900	15900	15900	0
155	20250207	155700	912605460	15900	15900	15900	15900	0
156	20250207	155600	912605460	15900	15900	15900	15900	0
157	20250207	155500	912605460	15900	15900	15900	15900	0
158	20250207	155400	912605460	15900	15900	15900	15900	0
159	20250207	155300	912605460	15900	15900	15900	15900	0
160	20250207	155200	912605460	15900	15900	15900	15900	0
161	20250207	155100	912605460	15900	15900	15900	15900	0
162	20250207	155000	912605460	15900	15900	15900	15900	0
163	20250207	154900	912605460	15900	15900	15900	15900	0
164	20250207	154800	912605460	15900	15900	15900	15900	0
165	20250207	154700	912605460	15900	15900	15900	15900	0
166	20250207	154600	912605460	15900	15900	15900	15900	0
167	20250207	154500	912605460	15900	15900	15900	15900	0
168	20250207	154400	912605460	15900	15900	15900	15900	0
169	20250207	154300	912605460	15900	15900	15900	15900	0
170	20250207	154200	912605460	15900	15900	15900	15900	0
171	20250207	154100	912605460	15900	15900	15900	15900	0
172	20250207	154000	912605460	15900	15900	15900	15900	0
173	20250207	153900	912605460	15900	15900	15900	15900	0
174	20250207	153800	912605460	15900	15900	15900	15900	0
175	20250207	153700	912605460	15900	15900	15900	15900	0
176	20250207	153600	912605460	15900	15900	15900	15900	0
177	20250207	153500	912605460	15900	15900	15900	15900	0
178	20250207	153400	912605460	15900	15900	15900	15900	0
179	20250207	153300	912605460	15900	15900	15900	15900	0
180	20250207	153200	912605460	15900	15900	15900	15900	0
181	20250207	153100	912605460	15900	15900	15900	15900	0
182	20250207	153000	912605460	15900	15900	15900	15900	8620
183	20250207	152900	844076460	15900	15900	15900	15900	0
184	20250207	152800	844076460	15900	15900	15900	15900	0
185	20250207	152700	844076460	15900	15900	15900	15900	0
186	20250207	152600	844076460	15900	15900	15900	15900	0
187	20250207	152500	844076460	15900	15900	15900	15900	0
188	20250207	152400	844076460	15900	15900	15900	15900	0
189	20250207	152300	844076460	15900	15900	15900	15900	0
190	20250207	152200	844076460	15900	15900	15900	15900	0
191	20250207	152100	844076460	15900	15900	15900	15900	0
192	20250207	152000	844076460	15900	15900	15900	15900	0
193	20250207	151900	844076460	15900	15900	15910	15900	1269
194	20250207	151800	823898870	15910	15910	15910	15900	107
195	20250207	151700	822196580	15910	15920	15920	15900	359
196	20250207	151600	816485250	15920	15910	15920	15900	220
197	20250207	151500	812986750	15910	15910	15910	15900	171
198	20250207	151400	810266190	15900	15900	15910	15900	161
199	20250207	151300	807705260	15900	15900	15900	15900	7
200	20250207	151200	807593960	15900	15900	15910	15900	21
201	20250207	151100	807260040	15900	15910	15910	15900	41
202	20250207	151000	806608130	15910	15910	15910	15910	32
203	20250207	150900	806099010	15900	15900	15900	15900	39
204	20250207	150800	805478910	15900	15900	15900	15900	11
205	20250207	150700	805304010	15910	15910	15910	15910	159
206	20250207	150600	802774320	15910	15910	15910	15910	8
207	20250207	150500	802647040	15910	15910	15910	15910	7
208	20250207	150400	802535670	15910	15910	15920	15910	25
209	20250207	150300	802137910	15910	15910	15920	15910	21
210	20250207	150200	801803710	15920	15910	15920	15910	255
211	20250207	150100	797746530	15910	15910	15910	15910	7
212	20250207	150000	797635160	15910	15950	15950	15910	34
213	20250207	145900	797093860	15910	15910	15910	15910	86
214	20250207	145800	795725600	15910	15910	15910	15910	2
215	20250207	145700	795693780	15910	15910	15910	15900	13
216	20250207	145600	795486980	15950	15900	15950	15900	789
217	20250207	145500	782910830	15900	15890	15900	15890	54
218	20250207	145400	782052310	15900	15890	15900	15890	230
219	20250207	145300	778395600	15890	15890	15890	15890	33
220	20250207	145200	777871230	15890	15890	15890	15890	16
221	20250207	145100	777616990	15890	15910	15910	15890	2069
222	20250207	145000	744719800	15910	15900	15910	15900	749
223	20250207	144900	732803220	15900	15900	15910	15900	115
224	20250207	144800	730974090	15900	15900	15900	15900	6
225	20250207	144700	730878690	15900	15910	15910	15900	745
226	20250207	144600	719027390	15910	15910	15910	15910	470
227	20250207	144500	711549690	15910	15910	15910	15910	49
228	20250207	144400	710770100	15910	15910	15910	15910	7
229	20250207	144300	710658730	15910	15910	15910	15910	212
230	20250207	144200	707285810	15910	15910	15920	15910	29
231	20250207	144100	706824300	15910	15910	15920	15910	65
232	20250207	144000	705789950	15910	15910	15910	15910	7
233	20250207	143900	705678580	15910	15910	15910	15910	9
234	20250207	143800	705535390	15920	15920	15920	15910	1000
235	20250207	143700	689615410	15920	15920	15920	15920	7
236	20250207	143600	689503970	15920	15920	15920	15920	117
237	20250207	143500	687641330	15920	15930	15930	15920	57
238	20250207	143400	686733820	15920	15920	15920	15920	50
239	20250207	143300	685937820	15920	15920	15920	15920	11
240	20250207	143200	685762700	15920	15920	15920	15920	3
241	20250207	143100	685714940	15920	15920	15920	15920	36
242	20250207	143000	685141820	15920	15920	15920	15920	37
243	20250207	142900	684552780	15920	15920	15920	15920	0
244	20250207	142800	684552780	15920	15920	15920	15920	5
245	20250207	142700	684473180	15930	15930	15930	15930	0
246	20250207	142600	684473180	15930	15930	15930	15930	76
247	20250207	142500	683262500	15920	15930	15930	15920	384
248	20250207	142400	677147180	15930	15930	15930	15930	0
249	20250207	142300	677147180	15930	15930	15930	15930	0
250	20250207	142200	677147180	15930	15930	15930	15930	120
251	20250207	142100	675235580	15930	15930	15930	15930	0
252	20250207	142000	675235580	15930	15930	15930	15930	0
253	20250207	141900	675235580	15930	15930	15940	15930	344
254	20250207	141800	669754110	15940	15940	15940	15940	1
255	20250207	141700	669738170	15940	15940	15940	15940	16
256	20250207	141600	669483130	15930	15930	15930	15930	80
257	20250207	141500	668208730	15930	15930	15930	15930	18
258	20250207	141400	667921990	15930	15930	15930	15930	0
259	20250207	141300	667921990	15930	15940	15940	15930	18
260	20250207	141200	667635240	15940	15940	15940	15940	47
261	20250207	141100	666886060	15950	15960	15960	15950	344
262	20250207	141000	661396270	15960	15960	15960	15960	118
263	20250207	140900	659512990	15960	15960	15960	15960	18
264	20250207	140800	659225710	15960	15960	15960	15960	235
265	20250207	140700	655475110	15960	15960	15960	15960	0
266	20250207	140600	655475110	15960	15960	15960	15960	504
267	20250207	140500	647431270	15960	15960	15960	15960	0
268	20250207	140400	647431270	15960	15960	15960	15960	18
269	20250207	140300	647143990	15960	15960	15960	15960	160
270	20250207	140200	644590390	15960	15960	15960	15960	0
271	20250207	140100	644590390	15960	15960	15960	15960	101
272	20250207	140000	642978430	15960	15960	15960	15960	230
273	20250207	135900	639307630	15950	15950	15950	15950	7
274	20250207	135800	639195980	15950	15960	15960	15950	63
275	20250207	135700	638190940	15950	15950	15950	15950	7
276	20250207	135600	638079290	15950	15950	15950	15950	7
277	20250207	135500	637967640	15960	15950	15960	15950	34
278	20250207	135400	637425070	15950	15950	15950	15950	110
279	20250207	135300	635670570	15950	15950	15950	15950	7
280	20250207	135200	635558920	15960	15940	15960	15940	851
281	20250207	135100	621982340	15950	15950	15950	15940	54
282	20250207	135000	621121180	15940	15930	15940	15920	257
283	20250207	134900	617026780	15920	15930	15930	15920	144
284	20250207	134800	614732930	15920	15930	15930	15920	13
285	20250207	134700	614525910	15920	15930	15930	15920	14
286	20250207	134600	614302960	15920	15930	15930	15920	55
287	20250207	134500	613427240	15920	15920	15930	15920	10
288	20250207	134400	613268000	15930	15920	15930	15920	14
289	20250207	134300	613045060	15930	15920	15930	15920	20
290	20250207	134200	612726540	15930	15930	15930	15920	133
291	20250207	134100	610607910	15930	15930	15930	15920	319
292	20250207	134000	605526280	15930	15930	15940	15930	14
293	20250207	133900	605303190	15930	15930	15940	15930	13
294	20250207	133800	605096040	15940	15940	15950	15930	16
295	20250207	133700	604840970	15950	15930	15950	15930	10
296	20250207	133600	604681580	15920	15930	15930	15920	335
297	20250207	133500	599345200	15930	15930	15930	15930	6
298	20250207	133400	599249620	15930	15920	15930	15920	8
299	20250207	133300	599122200	15920	15930	15930	15920	28
300	20250207	133200	598676370	15920	15950	15960	15920	469
301	20250207	133100	591196710	15960	15960	15970	15960	817
302	20250207	133000	578157320	15960	15960	15970	15960	55
303	20250207	132900	577279460	15960	15960	15970	15960	55
304	20250207	132800	576401590	15960	15940	15970	15940	349
305	20250207	132700	570835310	15940	15920	15940	15920	1366
306	20250207	132600	549074530	15920	15930	15930	15920	16
307	20250207	132500	548819710	15920	15920	15930	15920	14
308	20250207	132400	548596770	15920	15920	15930	15920	14
309	20250207	132300	548373820	15920	15930	15930	15920	11
310	20250207	132200	548198640	15920	15920	15930	15920	92
311	20250207	132100	546733960	15920	15920	15930	15920	107
312	20250207	132000	545029520	15920	15920	15920	15920	7
313	20250207	131900	544918080	15920	15920	15930	15920	365
314	20250207	131800	539106680	15920	15920	15920	15920	7
315	20250207	131700	538995240	15920	15920	15920	15920	7
316	20250207	131600	538883800	15920	15920	15920	15920	7
317	20250207	131500	538772360	15920	15920	15920	15920	7
318	20250207	131400	538660920	15920	15920	15930	15920	12
319	20250207	131300	538469830	15920	15930	15930	15920	18
320	20250207	131200	538183160	15920	15920	15920	15920	12
321	20250207	131100	537992120	15920	15920	15920	15920	2
322	20250207	131000	537960280	15920	15920	15930	15920	9
323	20250207	130900	537816980	15920	15920	15920	15920	7
324	20250207	130800	537705540	15920	15920	15920	15920	7
325	20250207	130700	537594100	15920	15920	15920	15920	7
326	20250207	130600	537482660	15920	15920	15920	15920	7
327	20250207	130500	537371220	15920	15920	15930	15920	8
328	20250207	130400	537243850	15930	15930	15930	15920	12
329	20250207	130300	537052760	15920	15920	15920	15920	43
330	20250207	130200	536368200	15920	15930	15930	15920	17
331	20250207	130100	536097440	15920	15920	15920	15920	105
332	20250207	130000	534425840	15930	15940	15940	15930	535
333	20250207	125900	525903250	15930	15930	15940	15930	43
334	20250207	125800	525218250	15930	15930	15940	15930	18
335	20250207	125700	524931410	15930	15930	15940	15930	9
336	20250207	125600	524788020	15930	15930	15940	15930	10
337	20250207	125500	524628690	15930	15940	15940	15930	72
338	20250207	125400	523481080	15930	15930	15940	15930	58
339	20250207	125300	522557040	15940	15930	15940	15930	6
340	20250207	125200	522461430	15930	15940	15940	15930	8
341	20250207	125100	522333980	15940	15930	15940	15930	9
342	20250207	125000	522190580	15930	15940	15950	15930	21
343	20250207	124900	521855850	15940	15940	15940	15940	7
344	20250207	124800	521744270	15940	15930	15940	15930	9
345	20250207	124700	521600870	15930	15940	15950	15930	358
346	20250207	124600	515894340	15940	15940	15940	15940	8
347	20250207	124500	515766820	15940	15940	15950	15940	11
348	20250207	124400	515591450	15940	15940	15950	15940	45
349	20250207	124300	514874120	15950	15940	15950	15940	26
350	20250207	124200	514459490	15940	15940	15950	15940	20
351	20250207	124100	514140560	15940	15960	15960	15940	543
352	20250207	124000	505474770	15970	15960	15970	15960	12
353	20250207	123900	505283200	15960	15960	15970	15960	112
354	20250207	123800	503494620	15960	15940	15960	15940	478
355	20250207	123700	495865880	15940	15940	15950	15940	45
356	20250207	123600	495148170	15940	15950	15970	15940	507
357	20250207	123500	487051570	15950	15940	15950	15940	7
358	20250207	123400	486939970	15940	15930	15940	15930	221
359	20250207	123300	483417260	15930	15930	15930	15930	177
360	20250207	123200	480597650	15930	15930	15940	15930	9
361	20250207	123100	480454240	15930	15940	15940	15930	12
362	20250207	123000	480263050	15930	15940	15940	15930	60
363	20250207	122900	479306710	15940	15940	15940	15940	3
364	20250207	122800	479258890	15940	15940	15940	15940	0
365	20250207	122700	479258890	15940	15940	15940	15940	4
366	20250207	122600	479195130	15940	15940	15940	15930	28
367	20250207	122500	478748960	15940	15940	15940	15940	15
368	20250207	122400	478509860	15940	15940	15940	15940	113
369	20250207	122300	476708640	15940	15940	15940	15940	0
370	20250207	122200	476708640	15940	15940	15940	15940	3
371	20250207	122100	476660820	15940	15940	15940	15940	103
372	20250207	122000	475019000	15940	15940	15940	15940	0
373	20250207	121900	475019000	15940	15940	15940	15940	4
374	20250207	121800	474955240	15930	15930	15940	15930	413
375	20250207	121700	468376120	15940	15950	15950	15930	1010
376	20250207	121600	452277960	15960	15950	15960	15940	86
377	20250207	121500	450906320	15950	15950	15950	15950	138
378	20250207	121400	448705220	15960	15960	15960	15960	3
379	20250207	121300	448657340	15950	15950	15950	15950	0
380	20250207	121200	448657340	15950	15950	15950	15950	0
381	20250207	121100	448657340	15950	15950	15960	15950	12
382	20250207	121000	448465900	15940	15940	15940	15940	0
383	20250207	120900	448465900	15940	15940	15940	15940	0
384	20250207	120800	448465900	15940	15940	15960	15940	120
385	20250207	120700	446551690	15940	15940	15940	15940	0
386	20250207	120600	446551690	15940	15940	15940	15940	72
387	20250207	120500	445404010	15940	15940	15940	15940	0
388	20250207	120400	445404010	15940	15930	15940	15930	34
389	20250207	120300	444862230	15940	15950	15950	15940	322
390	20250207	120200	439729530	15940	15940	15940	15940	36
391	20250207	120100	439155690	15940	15940	15940	15940	0
392	20250207	120000	439155690	15940	15940	15940	15940	4
393	20250207	115900	439091930	15940	15930	15940	15930	25
394	20250207	115800	438693610	15940	15940	15940	15930	24
395	20250207	115700	438311230	15940	15930	15940	15930	32
396	20250207	115600	437801330	15940	15930	15940	15930	479
397	20250207	115500	430166270	15940	15930	15940	15930	105
398	20250207	115400	428492580	15930	15940	15940	15930	21
399	20250207	115300	428158020	15940	15940	15940	15940	0
400	20250207	115200	428158020	15940	15940	15940	15940	14
401	20250207	115100	427934860	15930	15930	15930	15930	216
402	20250207	115000	424493980	15920	15930	15930	15920	316
403	20250207	114900	419460200	15930	15930	15930	15930	108
404	20250207	114800	417739760	15920	15920	15920	15920	0
405	20250207	114700	417739760	15920	15930	15930	15920	42
406	20250207	114600	417071070	15920	15920	15920	15920	1
407	20250207	114500	417055150	15930	15930	15930	15930	3
408	20250207	114400	417007360	15930	15930	15940	15930	45
409	20250207	114300	416290470	15940	15940	15940	15940	0
410	20250207	114200	416290470	15940	15940	15940	15940	4
411	20250207	114100	416226710	15930	15930	15930	15930	57
412	20250207	114000	415318700	15930	15930	15930	15930	6
413	20250207	113900	415223120	15940	15940	15940	15940	4
414	20250207	113800	415159360	15930	15930	15930	15930	0
415	20250207	113700	415159360	15930	15920	15930	15920	39
416	20250207	113600	414538450	15920	15940	15940	15920	11
417	20250207	113500	414363230	15940	15940	15940	15940	0
418	20250207	113400	414363230	15940	15940	15940	15940	3
419	20250207	113300	414315410	15940	15920	15940	15920	14
420	20250207	113200	414092480	15930	15930	15930	15930	0
421	20250207	113100	414092480	15930	15940	15940	15930	429
422	20250207	113000	407254860	15940	15940	15940	15940	10
423	20250207	112900	407095460	15940	15940	15940	15940	3
424	20250207	112800	407047640	15930	15940	15940	15930	7
425	20250207	112700	406936090	15940	15950	15950	15940	822
426	20250207	112600	393826440	15960	15960	15960	15960	3
427	20250207	112500	393778560	15960	15970	15970	15960	137
428	20250207	112400	391591900	15970	15970	15970	15970	0
429	20250207	112300	391591900	15970	15970	15970	15970	4
430	20250207	112200	391528020	15970	15970	15970	15970	0
431	20250207	112100	391528020	15970	15970	15970	15970	3
432	20250207	112000	391480110	15960	15970	15970	15960	5
433	20250207	111900	391400270	15970	15970	15970	15970	101
434	20250207	111800	389787300	15970	15970	15970	15970	3
435	20250207	111700	389739390	15970	15970	15970	15970	0
436	20250207	111600	389739390	15970	15960	15970	15960	4
437	20250207	111500	389675520	15960	15970	16010	15960	397
438	20250207	111400	383326580	15960	15970	15970	15960	28
439	20250207	111300	382879510	15970	15970	15970	15970	0
440	20250207	111200	382879510	15970	15970	15970	15970	6
441	20250207	111100	382783690	15960	15980	15980	15960	51
442	20250207	111000	381968730	15970	15970	15970	15970	50
443	20250207	110900	381170230	15960	15960	15960	15960	6
444	20250207	110800	381074470	15960	15960	15970	15960	110
445	20250207	110700	379317870	15960	15970	15970	15960	11
446	20250207	110600	379142270	15970	15970	15970	15970	7
447	20250207	110500	379030480	15970	15950	15970	15950	15
448	20250207	110400	378791210	15960	15960	15960	15960	4
449	20250207	110300	378727370	15950	15950	15950	15950	36
450	20250207	110200	378153170	15950	15950	15950	15950	48
451	20250207	110100	377387570	15960	15960	15960	15960	1
452	20250207	110000	377371610	15950	15930	15950	15930	83
453	20250207	105900	376048220	15930	15930	15930	15930	231
454	20250207	105800	372368390	15930	15930	15930	15930	0
455	20250207	105700	372368390	15930	15930	15930	15930	3
456	20250207	105600	372320600	15930	15930	15930	15930	14
457	20250207	105500	372097580	15920	15920	15920	15920	1
458	20250207	105400	372081660	15930	15930	15930	15930	37
459	20250207	105300	371492250	15910	15910	15910	15910	170
460	20250207	105200	368787550	15910	15910	15910	15910	3
461	20250207	105100	368739820	15910	15910	15910	15910	164
462	20250207	105000	366130580	15910	15910	15910	15910	0
463	20250207	104900	366130580	15910	15900	15910	15900	31
464	20250207	104800	365637500	15910	15910	15910	15910	125
465	20250207	104700	363648750	15910	15910	15910	15900	7
466	20250207	104600	363537390	15900	15910	15910	15900	82
467	20250207	104500	362233350	15900	15900	15910	15900	156
468	20250207	104400	359751550	15900	15910	15920	15900	89
469	20250207	104300	358335490	15900	15910	15910	15900	216
470	20250207	104200	354899050	15900	15900	15900	15900	0
471	20250207	104100	354899050	15900	15900	15910	15900	13
472	20250207	104000	354692320	15880	15890	15890	15880	445
473	20250207	103900	347621790	15890	15880	15890	15880	58
474	20250207	103800	346700710	15880	15890	15890	15880	750
475	20250207	103700	334783540	15890	15890	15890	15890	47
476	20250207	103600	334036710	15890	15890	15900	15890	125
477	20250207	103500	332050430	15890	15900	15900	15890	58
478	20250207	103400	331128750	15900	15900	15900	15900	4
479	20250207	103300	331065150	15900	15900	15900	15900	3
480	20250207	103200	331017450	15890	15890	15890	15890	295
481	20250207	103100	326329900	15890	15890	15890	15890	45
482	20250207	103000	325614850	15890	15900	15900	15890	736
483	20250207	102900	313919770	15900	15900	15900	15900	0
484	20250207	102800	313919770	15900	15900	15900	15900	103
485	20250207	102700	312282070	15900	15880	15900	15880	313
486	20250207	102600	307308630	15890	15910	15910	15890	1238
487	20250207	102500	287628180	15910	15910	15910	15900	25
488	20250207	102400	287230440	15910	15910	15910	15910	1
489	20250207	102300	287214530	15910	15910	15910	15910	15
490	20250207	102200	286975880	15910	15910	15910	15910	111
491	20250207	102100	285209870	15910	15920	15920	15910	792
492	20250207	102000	272609070	15930	15930	15930	15930	3
493	20250207	101900	272561280	15920	15930	15930	15920	20
494	20250207	101800	272242840	15920	15930	15930	15920	665
495	20250207	101700	261653680	15930	15930	15930	15930	252
496	20250207	101600	257639320	15930	15920	15930	15920	572
497	20250207	101500	248532910	15920	15930	15930	15910	618
498	20250207	101400	238694490	15930	15950	15950	15930	1998
499	20250207	101300	206863330	15940	15950	15950	15940	32
500	20250207	101200	206352950	15950	15950	15950	15950	3
501	20250207	101100	206305100	15950	15950	15950	15950	0
502	20250207	101000	206305100	15950	15950	15950	15950	4
503	20250207	100900	206241300	15950	15950	15950	15950	3
504	20250207	100800	206193450	15940	15940	15940	15940	15
505	20250207	100700	205954350	15950	15950	15950	15950	8
506	20250207	100600	205826750	15940	15950	15950	15940	15
507	20250207	100500	205587620	15940	15940	15940	15940	0
508	20250207	100400	205587620	15940	15940	15940	15940	75
509	20250207	100300	204392120	15940	15940	15940	15940	784
510	20250207	100200	191895160	15940	15940	15940	15940	9
511	20250207	100100	191751700	15940	15940	15940	15940	20
512	20250207	100000	191432900	15930	15930	15940	15930	122
513	20250207	095900	189489430	15940	15960	15960	15930	927
514	20250207	095800	174713550	15960	15960	15960	15960	3
515	20250207	095700	174665670	15950	15960	15960	15950	49
516	20250207	095600	173883970	15960	15960	15960	15960	4
517	20250207	095500	173820130	15960	15960	15960	15960	0
518	20250207	095400	173820130	15960	15960	15960	15960	15
519	20250207	095300	173580730	15960	15960	15960	15960	159
520	20250207	095200	171043090	15960	15960	15960	15960	100
521	20250207	095100	169447090	15960	15960	15960	15960	54
522	20250207	095000	168585250	15960	15960	15960	15960	3
523	20250207	094900	168537370	15960	15960	15960	15960	50
524	20250207	094800	167739370	15960	15950	15960	15950	28
525	20250207	094700	167292740	15950	15950	15950	15950	16
526	20250207	094600	167037540	15960	15960	15960	15960	8
527	20250207	094500	166909860	15960	15960	15960	15960	4
528	20250207	094400	166846020	15950	15960	15960	15950	256
529	20250207	094300	162760710	15970	15970	15970	15960	74
530	20250207	094200	161579290	15970	15970	15970	15970	4
531	20250207	094100	161515410	15970	15970	15970	15970	13
532	20250207	094000	161307800	15970	15970	15970	15970	15
533	20250207	093900	161068250	15970	15970	15970	15970	27
534	20250207	093800	160637060	15970	15960	15970	15960	323
535	20250207	093700	155481940	15960	15960	15960	15960	11
536	20250207	093600	155306380	15960	15960	15960	15960	4
537	20250207	093500	155242540	15970	15980	15980	15960	449
538	20250207	093400	148071810	15980	15980	15980	15980	3
539	20250207	093300	148023870	15980	15980	15980	15980	62
540	20250207	093200	147033110	15970	15960	15970	15960	243
541	20250207	093100	143153340	15950	15950	15950	15950	447
542	20250207	093000	136023690	15950	15970	15970	15950	1067
543	20250207	092900	118999170	15980	15980	15980	15980	3
544	20250207	092800	118951230	15970	15970	15970	15970	23
545	20250207	092700	118583920	15980	15970	15980	15970	25
546	20250207	092600	118184430	15980	16000	16000	15980	819
547	20250207	092500	105090260	16000	16000	16000	15990	10
548	20250207	092400	104930270	16000	15990	16000	15990	85
549	20250207	092300	103570990	16000	16000	16000	16000	111
550	20250207	092200	101794990	15990	16000	16000	15990	422
551	20250207	092100	95043170	16000	16010	16010	16000	17
552	20250207	092000	94771020	16010	15990	16010	15990	243
553	20250207	091900	90882960	16000	16000	16000	16000	4
554	20250207	091800	90818960	16000	16000	16000	16000	133
555	20250207	091700	88690960	16000	15980	16000	15980	701
556	20250207	091600	77483750	15980	15970	15980	15970	158
557	20250207	091500	74960370	15970	15970	15970	15970	16
558	20250207	091400	74704850	15970	15980	15980	15970	50
559	20250207	091300	73906300	15970	15960	15970	15960	109
560	20250207	091200	72166270	15960	15960	15970	15960	292
561	20250207	091100	67503450	15960	15950	15960	15950	80
562	20250207	091000	66226810	15950	15960	15960	15950	4
563	20250207	090900	66162990	15950	15950	15950	15950	262
564	20250207	090800	61984090	15950	15960	15960	15950	260
565	20250207	090700	57836890	15940	15940	15940	15940	10
566	20250207	090600	57677490	15940	15930	15940	15930	150
567	20250207	090500	55286890	15930	15940	15940	15930	248
568	20250207	090400	51334210	15930	15940	15940	15930	80
569	20250207	090300	50059780	15930	15940	15940	15930	308
570	20250207	090200	45153300	15930	15920	15930	15920	179
571	20250207	090100	42302080	15910	15940	15950	15910	224
572	20250207	090000	38734690	15950	15890	16020	15890	2437