KissMeData/000240/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183000	1137815580	15870	15870	15870	15870	15511
3	20250213	182900	1137815580	15870	15870	15870	15870	0
4	20250213	182800	1137815580	15870	15870	15870	15870	0
5	20250213	182700	1137815580	15870	15870	15870	15870	0
6	20250213	182600	1137815580	15870	15870	15870	15870	0
7	20250213	182500	1137815580	15870	15870	15870	15870	0
8	20250213	182400	1137815580	15870	15870	15870	15870	0
9	20250213	182300	1137815580	15870	15870	15870	15870	0
10	20250213	182200	1137815580	15870	15870	15870	15870	0
11	20250213	182100	1137815580	15870	15870	15870	15870	0
12	20250213	182000	1137815580	15870	15870	15870	15870	0
13	20250213	181900	1137815580	15870	15870	15870	15870	0
14	20250213	181800	1137815580	15870	15870	15870	15870	0
15	20250213	181700	1137815580	15870	15870	15870	15870	0
16	20250213	181600	1137815580	15870	15870	15870	15870	0
17	20250213	181500	1137815580	15870	15870	15870	15870	0
18	20250213	181400	1137815580	15870	15870	15870	15870	0
19	20250213	181300	1137815580	15870	15870	15870	15870	0
20	20250213	181200	1137815580	15870	15870	15870	15870	0
21	20250213	181100	1137815580	15870	15870	15870	15870	0
22	20250213	181000	1137815580	15870	15870	15870	15870	0
23	20250213	180900	1137815580	15870	15870	15870	15870	0
24	20250213	180800	1137815580	15870	15870	15870	15870	0
25	20250213	180700	1137815580	15870	15870	15870	15870	0
26	20250213	180600	1137815580	15870	15870	15870	15870	0
27	20250213	180500	1137815580	15870	15870	15870	15870	0
28	20250213	180400	1137815580	15870	15870	15870	15870	0
29	20250213	180300	1137815580	15870	15870	15870	15870	0
30	20250213	180200	1137815580	15870	15870	15870	15870	0
31	20250213	180100	1137815580	15870	15870	15870	15870	0
32	20250213	180000	1137815580	15870	15870	15870	15870	15511
33	20250213	175900	1137815580	15870	15870	15870	15870	0
34	20250213	175800	1137815580	15870	15870	15870	15870	0
35	20250213	175700	1137815580	15870	15870	15870	15870	0
36	20250213	175600	1137815580	15870	15870	15870	15870	0
37	20250213	175500	1137815580	15870	15870	15870	15870	0
38	20250213	175400	1137815580	15870	15870	15870	15870	0
39	20250213	175300	1137815580	15870	15870	15870	15870	0
40	20250213	175200	1137815580	15870	15870	15870	15870	0
41	20250213	175100	1137815580	15870	15870	15870	15870	0
42	20250213	175000	1137815580	15870	15870	15870	15870	0
43	20250213	174900	1137815580	15870	15870	15870	15870	0
44	20250213	174800	1137815580	15870	15870	15870	15870	0
45	20250213	174700	1137815580	15870	15870	15870	15870	0
46	20250213	174600	1137815580	15870	15870	15870	15870	0
47	20250213	174500	1137815580	15870	15870	15870	15870	0
48	20250213	174400	1137815580	15870	15870	15870	15870	0
49	20250213	174300	1137815580	15870	15870	15870	15870	0
50	20250213	174200	1137815580	15870	15870	15870	15870	0
51	20250213	174100	1137815580	15870	15870	15870	15870	0
52	20250213	174000	1137815580	15870	15870	15870	15870	0
53	20250213	173900	1137815580	15870	15870	15870	15870	0
54	20250213	173800	1137815580	15870	15870	15870	15870	0
55	20250213	173700	1137815580	15870	15870	15870	15870	0
56	20250213	173600	1137815580	15870	15870	15870	15870	0
57	20250213	173500	1137815580	15870	15870	15870	15870	0
58	20250213	173400	1137815580	15870	15870	15870	15870	0
59	20250213	173300	1137815580	15870	15870	15870	15870	0
60	20250213	173200	1137815580	15870	15870	15870	15870	0
61	20250213	173100	1137815580	15870	15870	15870	15870	0
62	20250213	173000	1137815580	15870	15870	15870	15870	15511
63	20250213	172900	1137815580	15870	15870	15870	15870	0
64	20250213	172800	1137815580	15870	15870	15870	15870	0
65	20250213	172700	1137815580	15870	15870	15870	15870	0
66	20250213	172600	1137815580	15870	15870	15870	15870	0
67	20250213	172500	1137815580	15870	15870	15870	15870	0
68	20250213	172400	1137815580	15870	15870	15870	15870	0
69	20250213	172300	1137815580	15870	15870	15870	15870	0
70	20250213	172200	1137815580	15870	15870	15870	15870	0
71	20250213	172100	1137815580	15870	15870	15870	15870	0
72	20250213	172000	1137815580	15870	15870	15870	15870	0
73	20250213	171900	1137815580	15870	15870	15870	15870	0
74	20250213	171800	1137815580	15870	15870	15870	15870	0
75	20250213	171700	1137815580	15870	15870	15870	15870	0
76	20250213	171600	1137815580	15870	15870	15870	15870	0
77	20250213	171500	1137815580	15870	15870	15870	15870	0
78	20250213	171400	1137815580	15870	15870	15870	15870	0
79	20250213	171300	1137815580	15870	15870	15870	15870	0
80	20250213	171200	1137815580	15870	15870	15870	15870	0
81	20250213	171100	1137815580	15870	15870	15870	15870	0
82	20250213	171000	1137815580	15870	15870	15870	15870	0
83	20250213	170900	1137815580	15870	15870	15870	15870	0
84	20250213	170800	1137815580	15870	15870	15870	15870	0
85	20250213	170700	1137815580	15870	15870	15870	15870	0
86	20250213	170600	1137815580	15870	15870	15870	15870	0
87	20250213	170500	1137815580	15870	15870	15870	15870	0
88	20250213	170400	1137815580	15870	15870	15870	15870	0
89	20250213	170300	1137815580	15870	15870	15870	15870	0
90	20250213	170200	1137815580	15870	15870	15870	15870	0
91	20250213	170100	1137815580	15870	15870	15870	15870	0
92	20250213	170000	1137815580	15870	15870	15870	15870	15511
93	20250213	165900	1137815580	15870	15870	15870	15870	0
94	20250213	165800	1137815580	15870	15870	15870	15870	0
95	20250213	165700	1137815580	15870	15870	15870	15870	0
96	20250213	165600	1137815580	15870	15870	15870	15870	0
97	20250213	165500	1137815580	15870	15870	15870	15870	0
98	20250213	165400	1137815580	15870	15870	15870	15870	0
99	20250213	165300	1137815580	15870	15870	15870	15870	0
100	20250213	165200	1137815580	15870	15870	15870	15870	0
101	20250213	165100	1137815580	15870	15870	15870	15870	0
102	20250213	165000	1137815580	15870	15870	15870	15870	0
103	20250213	164900	1137815580	15870	15870	15870	15870	0
104	20250213	164800	1137815580	15870	15870	15870	15870	0
105	20250213	164700	1137815580	15870	15870	15870	15870	0
106	20250213	164600	1137815580	15870	15870	15870	15870	0
107	20250213	164500	1137815580	15870	15870	15870	15870	0
108	20250213	164400	1137815580	15870	15870	15870	15870	0
109	20250213	164300	1137815580	15870	15870	15870	15870	0
110	20250213	164200	1137815580	15870	15870	15870	15870	0
111	20250213	164100	1137815580	15870	15870	15870	15870	0
112	20250213	164000	1137815580	15870	15870	15870	15870	0
113	20250213	163900	1137815580	15870	15870	15870	15870	0
114	20250213	163800	1137815580	15870	15870	15870	15870	0
115	20250213	163700	1137815580	15870	15870	15870	15870	0
116	20250213	163600	1137815580	15870	15870	15870	15870	0
117	20250213	163500	1137815580	15870	15870	15870	15870	0
118	20250213	163400	1137815580	15870	15870	15870	15870	0
119	20250213	163300	1137815580	15870	15870	15870	15870	0
120	20250213	163200	1137815580	15870	15870	15870	15870	0
121	20250213	163100	1137815580	15870	15870	15870	15870	0
122	20250213	163000	1137815580	15870	15870	15870	15870	15511
123	20250213	162900	1137815580	15870	15870	15870	15870	0
124	20250213	162800	1137815580	15870	15870	15870	15870	0
125	20250213	162700	1137815580	15870	15870	15870	15870	0
126	20250213	162600	1137815580	15870	15870	15870	15870	0
127	20250213	162500	1137815580	15870	15870	15870	15870	0
128	20250213	162400	1137815580	15870	15870	15870	15870	0
129	20250213	162300	1137815580	15870	15870	15870	15870	0
130	20250213	162200	1137815580	15870	15870	15870	15870	0
131	20250213	162100	1137815580	15870	15870	15870	15870	0
132	20250213	162000	1137815580	15870	15870	15870	15870	0
133	20250213	161900	1137815580	15870	15870	15870	15870	0
134	20250213	161800	1137815580	15870	15870	15870	15870	0
135	20250213	161700	1137815580	15870	15870	15870	15870	0
136	20250213	161600	1137815580	15870	15870	15870	15870	0
137	20250213	161500	1137815580	15870	15870	15870	15870	0
138	20250213	161400	1137815580	15870	15870	15870	15870	0
139	20250213	161300	1137815580	15870	15870	15870	15870	0
140	20250213	161200	1137815580	15870	15870	15870	15870	0
141	20250213	161100	1137815580	15870	15870	15870	15870	0
142	20250213	161000	1137815580	15870	15870	15870	15870	0
143	20250213	160900	1137815580	15870	15870	15870	15870	0
144	20250213	160800	1137815580	15870	15870	15870	15870	0
145	20250213	160700	1137815580	15870	15870	15870	15870	0
146	20250213	160600	1137815580	15870	15870	15870	15870	0
147	20250213	160500	1137815580	15870	15870	15870	15870	0
148	20250213	160400	1137815580	15870	15870	15870	15870	0
149	20250213	160300	1137815580	15870	15870	15870	15870	0
150	20250213	160200	1137815580	15870	15870	15870	15870	0
151	20250213	160100	1137815580	15870	15870	15870	15870	0
152	20250213	160000	1137815580	15870	15870	15870	15870	15511
153	20250213	155900	1137815580	15870	15870	15870	15870	0
154	20250213	155800	1137815580	15870	15870	15870	15870	0
155	20250213	155700	1137815580	15870	15870	15870	15870	0
156	20250213	155600	1137815580	15870	15870	15870	15870	0
157	20250213	155500	1137815580	15870	15870	15870	15870	0
158	20250213	155400	1137815580	15870	15870	15870	15870	0
159	20250213	155300	1137815580	15870	15870	15870	15870	0
160	20250213	155200	1137815580	15870	15870	15870	15870	0
161	20250213	155100	1137815580	15870	15870	15870	15870	0
162	20250213	155000	1137815580	15870	15870	15870	15870	0
163	20250213	154900	1137815580	15870	15870	15870	15870	0
164	20250213	154800	1137815580	15870	15870	15870	15870	0
165	20250213	154700	1137815580	15870	15870	15870	15870	0
166	20250213	154600	1137815580	15870	15870	15870	15870	0
167	20250213	154500	1137815580	15870	15870	15870	15870	0
168	20250213	154400	1137815580	15870	15870	15870	15870	0
169	20250213	154300	1137815580	15870	15870	15870	15870	0
170	20250213	154200	1137815580	15870	15870	15870	15870	0
171	20250213	154100	1137815580	15870	15870	15870	15870	0
172	20250213	154000	1137815580	15870	15870	15870	15870	0
173	20250213	153900	1137815580	15870	15870	15870	15870	0
174	20250213	153800	1137815580	15870	15870	15870	15870	0
175	20250213	153700	1137815580	15870	15870	15870	15870	0
176	20250213	153600	1137815580	15870	15870	15870	15870	0
177	20250213	153500	1137815580	15870	15870	15870	15870	0
178	20250213	153400	1137815580	15870	15870	15870	15870	0
179	20250213	153300	1137815580	15870	15870	15870	15870	0
180	20250213	153200	1137815580	15870	15870	15870	15870	0
181	20250213	153100	1137815580	15870	15870	15870	15870	0
182	20250213	153000	1137815580	15870	15870	15870	15870	31022
183	20250213	152900	891656010	15850	15850	15850	15850	0
184	20250213	152800	891656010	15850	15850	15850	15850	0
185	20250213	152700	891656010	15850	15850	15850	15850	0
186	20250213	152600	891656010	15850	15850	15850	15850	0
187	20250213	152500	891656010	15850	15850	15850	15850	0
188	20250213	152400	891656010	15850	15850	15850	15850	0
189	20250213	152300	891656010	15850	15850	15850	15850	0
190	20250213	152200	891656010	15850	15850	15850	15850	0
191	20250213	152100	891656010	15850	15850	15850	15850	0
192	20250213	152000	891656010	15850	15850	15850	15850	0
193	20250213	151900	891656010	15850	15830	15860	15820	992
194	20250213	151800	875940150	15830	15820	15830	15820	308
195	20250213	151700	871066820	15830	15830	15830	15820	14
196	20250213	151600	870845240	15830	15820	15830	15820	510
197	20250213	151500	862776920	15820	15810	15830	15810	325
198	20250213	151400	857636080	15820	15820	15820	15810	117
199	20250213	151300	855785150	15810	15830	15830	15810	1040
200	20250213	151200	839338650	15830	15840	15840	15830	318
201	20250213	151100	834301550	15850	15830	15860	15830	641
202	20250213	151000	824152110	15830	15830	15840	15830	9
203	20250213	150900	824009630	15830	15840	15840	15830	71
204	20250213	150800	822885680	15830	15830	15840	15830	386
205	20250213	150700	816775050	15840	15840	15840	15830	36
206	20250213	150600	816204840	15840	15830	15840	15830	44
207	20250213	150500	815508140	15830	15860	15860	15820	846
208	20250213	150400	802122720	15860	15860	15860	15830	104
209	20250213	150300	800475650	15830	15830	15860	15830	45
210	20250213	150200	799762270	15830	15850	15860	15830	394
211	20250213	150100	793518710	15860	15840	15860	15830	702
212	20250213	150000	782405380	15840	15840	15850	15840	110
213	20250213	145900	780662620	15850	15840	15850	15840	149
214	20250213	145800	778302100	15850	15850	15850	15840	72
215	20250213	145700	777161290	15850	15850	15850	15840	124
216	20250213	145600	775196810	15850	15850	15850	15830	561
217	20250213	145500	766312170	15850	15860	15860	15850	201
218	20250213	145400	763125450	15860	15860	15860	15840	47
219	20250213	145300	762380290	15860	15860	15860	15850	15
220	20250213	145200	762142450	15830	15840	15860	15830	352
221	20250213	145100	756568780	15830	15830	15830	15830	0
222	20250213	145000	756568780	15830	15850	15860	15830	391
223	20250213	144900	750371860	15860	15860	15860	15860	46
224	20250213	144800	749642300	15830	15840	15840	15830	202
225	20250213	144700	746442740	15860	15860	15860	15840	7
226	20250213	144600	746331740	15840	15850	15850	15840	659
227	20250213	144500	735893170	15850	15850	15850	15840	351
228	20250213	144400	730332530	15860	15850	15880	15850	116
229	20250213	144300	728492700	15840	15880	15880	15840	179
230	20250213	144200	725656860	15850	15850	15850	15850	0
231	20250213	144100	725656860	15850	15860	15880	15850	81
232	20250213	144000	724372490	15850	15850	15850	15850	1
233	20250213	143900	724356640	15850	15850	15850	15850	137
234	20250213	143800	722185190	15880	15860	15880	15850	744
235	20250213	143700	710392390	15880	15860	15880	15860	432
236	20250213	143600	703540850	15860	15880	15880	15860	5
237	20250213	143500	703461490	15870	15870	15870	15870	38
238	20250213	143400	702858430	15880	15860	15880	15860	81
239	20250213	143300	701573730	15870	15870	15880	15870	632
240	20250213	143200	691543870	15860	15880	15880	15860	110
241	20250213	143100	689799150	15880	15880	15880	15880	4
242	20250213	143000	689735630	15860	15860	15880	15860	295
243	20250213	142900	685056880	15870	15880	15880	15870	155
244	20250213	142800	682597000	15880	15870	15880	15870	322
245	20250213	142700	677486840	15880	15880	15880	15880	9
246	20250213	142600	677343920	15870	15880	15880	15870	2
247	20250213	142500	677312170	15880	15890	15890	15880	344
248	20250213	142400	671849430	15890	15880	15890	15880	2
249	20250213	142300	671817660	15880	15880	15880	15880	6
250	20250213	142200	671722380	15890	15890	15890	15880	6
251	20250213	142100	671627050	15880	15880	15890	15880	375
252	20250213	142000	665671680	15880	15880	15890	15880	725
253	20250213	141900	654155480	15880	15890	15890	15880	446
254	20250213	141800	647072920	15890	15890	15890	15890	3
255	20250213	141700	647025250	15890	15890	15890	15890	0
256	20250213	141600	647025250	15890	15890	15890	15870	295
257	20250213	141500	642340560	15880	15890	15890	15880	143
258	20250213	141400	640068310	15910	15900	15910	15880	570
259	20250213	141300	631007500	15900	15900	15910	15900	7
260	20250213	141200	630896170	15890	15890	15910	15880	662
261	20250213	141100	620372180	15890	15910	15910	15890	216
262	20250213	141000	616937760	15910	15910	15910	15900	67
263	20250213	140900	615871800	15900	15910	15910	15900	9
264	20250213	140800	615728690	15910	15900	15910	15890	608
265	20250213	140700	606060970	15900	15910	15910	15900	486
266	20250213	140600	598333530	15900	15910	15910	15900	47
267	20250213	140500	597585840	15900	15900	15900	15890	302
268	20250213	140400	592784050	15900	15900	15900	15900	5
269	20250213	140300	592704550	15900	15900	15900	15900	3
270	20250213	140200	592656850	15900	15900	15900	15900	1
271	20250213	140100	592640950	15890	15890	15900	15890	127
272	20250213	140000	590622250	15890	15890	15900	15890	95
273	20250213	135900	589112670	15880	15890	15890	15880	128
274	20250213	135800	587078950	15880	15890	15890	15880	6
275	20250213	135700	586983640	15880	15890	15890	15880	36
276	20250213	135600	586411720	15890	15880	15900	15880	145
277	20250213	135500	584107190	15880	15880	15880	15880	15
278	20250213	135400	583868990	15900	15900	15900	15890	262
279	20250213	135300	579705720	15890	15870	15890	15870	769
280	20250213	135200	567490320	15860	15870	15870	15860	57
281	20250213	135100	566586260	15870	15870	15870	15860	131
282	20250213	135000	564507560	15860	15860	15870	15860	22
283	20250213	134900	564158620	15860	15860	15870	15860	10
284	20250213	134800	563999990	15860	15870	15870	15860	27
285	20250213	134700	563571630	15870	15860	15870	15860	24
286	20250213	134600	563190970	15870	15870	15870	15860	36
287	20250213	134500	562619700	15870	15870	15870	15860	55
288	20250213	134400	561747180	15860	15870	15870	15860	24
289	20250213	134300	561366390	15870	15870	15870	15860	35
290	20250213	134200	560811060	15860	15860	15870	15860	67
291	20250213	134100	559748050	15860	15860	15860	15850	207
292	20250213	134000	556465040	15860	15860	15860	15850	117
293	20250213	133900	554610430	15850	15860	15860	15850	29
294	20250213	133800	554150600	15850	15850	15860	15850	42
295	20250213	133700	553484710	15850	15860	15860	15850	20
296	20250213	133600	553167520	15860	15860	15860	15850	27
297	20250213	133500	552739420	15850	15850	15860	15850	14
298	20250213	133400	552517490	15860	15850	15860	15850	20
299	20250213	133300	552200480	15850	15850	15860	15850	157
300	20250213	133200	549712010	15860	15850	15860	15850	161
301	20250213	133100	547158830	15860	15860	15860	15850	439
302	20250213	133000	540196450	15860	15870	15870	15860	15
303	20250213	132900	539958430	15870	15860	15870	15860	21
304	20250213	132800	539625260	15870	15860	15870	15860	20
305	20250213	132700	539307880	15860	15860	15870	15860	29
306	20250213	132600	538847830	15870	15870	15870	15860	31
307	20250213	132500	538355950	15870	15860	15870	15860	33
308	20250213	132400	537832470	15860	15870	15870	15860	59
309	20250213	132300	536896230	15860	15860	15860	15860	19
310	20250213	132200	536594890	15860	15860	15860	15860	21
311	20250213	132100	536261830	15860	15860	15870	15860	61
312	20250213	132000	535294300	15870	15860	15870	15850	513
313	20250213	131900	527158210	15850	15850	15860	15850	41
314	20250213	131800	526508330	15850	15860	15860	15850	24
315	20250213	131700	526127890	15850	15850	15860	15850	4
316	20250213	131600	526064470	15850	15860	15860	15850	20
317	20250213	131500	525747380	15850	15860	15860	15850	22
318	20250213	131400	525398610	15860	15860	15870	15850	526
319	20250213	131300	517054810	15860	15850	15860	15850	24
320	20250213	131200	516674300	15850	15860	15860	15850	189
321	20250213	131100	513676900	15860	15850	15860	15850	56
322	20250213	131000	512788940	15860	15850	15860	15850	37
323	20250213	130900	512202260	15850	15850	15860	15850	29
324	20250213	130800	511742560	15860	15860	15860	15850	372
325	20250213	130700	505846260	15850	15860	15860	15850	17
326	20250213	130600	505576740	15860	15850	15860	15850	10
327	20250213	130500	505418200	15850	15860	15860	15850	18
328	20250213	130400	505132820	15860	15850	15860	15850	15
329	20250213	130300	504895020	15850	15850	15850	15850	0
330	20250213	130200	504895020	15850	15850	15860	15850	16
331	20250213	130100	504641370	15860	15860	15860	15860	4
332	20250213	130000	504577930	15850	15860	15860	15850	11
333	20250213	125900	504403570	15850	15870	15870	15850	27
334	20250213	125800	503975500	15850	15870	15870	15850	21
335	20250213	125700	503642450	15870	15870	15870	15870	4
336	20250213	125600	503578970	15860	15860	15870	15860	313
337	20250213	125500	498613970	15870	15860	15870	15860	26
338	20250213	125400	498201560	15860	15860	15870	15860	38
339	20250213	125300	497598740	15860	15870	15870	15860	60
340	20250213	125200	496646950	15860	15860	15860	15860	16
341	20250213	125100	496393190	15860	15860	15870	15860	68
342	20250213	125000	495314510	15870	15860	15870	15860	426
343	20250213	124900	488555970	15850	15860	15860	15850	14
344	20250213	124800	488334030	15860	15850	15860	15850	15
345	20250213	124700	488096240	15860	15860	15860	15860	12
346	20250213	124600	487905920	15850	15870	15870	15850	16
347	20250213	124500	487652240	15850	15860	15860	15850	30
348	20250213	124400	487176550	15860	15850	15860	15850	65
349	20250213	124300	486145850	15850	15860	15860	15850	545
350	20250213	124200	477507300	15860	15860	15870	15850	615
351	20250213	124100	467752260	15860	15850	15860	15850	167
352	20250213	124000	465103750	15850	15850	15860	15850	55
353	20250213	123900	464231790	15860	15850	15860	15850	30
354	20250213	123800	463756210	15860	15860	15860	15850	35
355	20250213	123700	463201340	15850	15850	15860	15850	58
356	20250213	123600	462281930	15860	15860	15860	15860	13
357	20250213	123500	462075750	15850	15860	15860	15850	28
358	20250213	123400	461631890	15850	15850	15850	15850	48
359	20250213	123300	460871090	15850	15860	15860	15850	595
360	20250213	123200	451437100	15860	15870	15870	15860	59
361	20250213	123100	450501220	15870	15870	15870	15860	59
362	20250213	123000	449565280	15870	15860	15870	15860	123
363	20250213	122900	447613370	15870	15870	15870	15860	12
364	20250213	122800	447423020	15860	15860	15870	15860	363
365	20250213	122700	441665810	15860	15870	15870	15860	10
366	20250213	122600	441507120	15870	15870	15870	15860	13
367	20250213	122500	441300910	15870	15860	15870	15860	15
368	20250213	122400	441062870	15860	15870	15870	15860	22
369	20250213	122300	440713830	15870	15870	15870	15870	108
370	20250213	122200	438999870	15860	15870	15870	15860	18
371	20250213	122100	438714310	15870	15860	15870	15860	23
372	20250213	122000	438349410	15870	15870	15870	15870	16
373	20250213	121900	438095490	15870	15870	15870	15860	19
374	20250213	121800	437794060	15870	15870	15870	15870	10
375	20250213	121700	437635360	15860	15870	15870	15860	72
376	20250213	121600	436492830	15870	15870	15870	15860	42
377	20250213	121500	435826590	15870	15860	15870	15860	69
378	20250213	121400	434731970	15860	15870	15870	15860	7
379	20250213	121300	434620890	15860	15870	15870	15860	13
380	20250213	121200	434414680	15870	15860	15870	15860	13
381	20250213	121100	434208470	15860	15860	15860	15860	0
382	20250213	121000	434208470	15860	15860	15870	15850	186
383	20250213	120900	431259320	15860	15870	15870	15860	172
384	20250213	120800	428531340	15860	15860	15860	15860	58
385	20250213	120700	427611460	15870	15870	15870	15860	71
386	20250213	120600	426485340	15860	15870	15870	15860	14
387	20250213	120500	426263270	15870	15860	15870	15860	12
388	20250213	120400	426072930	15870	15870	15880	15870	328
389	20250213	120300	420867400	15880	15870	15880	15870	19
390	20250213	120200	420565780	15880	15880	15880	15880	24
391	20250213	120100	420184660	15880	15870	15880	15870	128
392	20250213	120000	418153240	15870	15870	15870	15870	163
393	20250213	115900	415566430	15880	15870	15880	15870	25
394	20250213	115800	415169650	15880	15880	15880	15880	12
395	20250213	115700	414979090	15880	15870	15880	15870	179
396	20250213	115600	412136760	15880	15870	15880	15870	378
397	20250213	115500	406137850	15880	15870	15880	15870	276
398	20250213	115400	401754980	15880	15870	15880	15870	22
399	20250213	115300	401405730	15880	15880	15880	15880	2
400	20250213	115200	401373970	15880	15880	15880	15870	29
401	20250213	115100	400913550	15880	15880	15880	15880	4
402	20250213	115000	400850030	15880	15870	15880	15870	149
403	20250213	114900	398485380	15880	15880	15880	15880	4
404	20250213	114800	398421860	15880	15870	15880	15870	257
405	20250213	114700	394343200	15880	15870	15880	15870	19
406	20250213	114600	394041580	15870	15880	15880	15870	86
407	20250213	114500	392676750	15880	15880	15880	15870	25
408	20250213	114400	392279850	15880	15870	15880	15870	33
409	20250213	114300	391755990	15870	15870	15880	15870	24
410	20250213	114200	391375090	15880	15880	15880	15880	32
411	20250213	114100	390866930	15880	15890	15890	15880	24
412	20250213	114000	390485760	15890	15890	15900	15890	231
413	20250213	113900	386815150	15900	15900	15900	15890	18
414	20250213	113800	386529060	15900	15890	15900	15890	179
415	20250213	113700	383684740	15900	15900	15900	15900	22
416	20250213	113600	383334940	15900	15900	15900	15890	21
417	20250213	113500	383001140	15900	15900	15900	15890	76
418	20250213	113400	381793280	15900	15900	15900	15890	144
419	20250213	113300	379503900	15900	15890	15900	15890	614
420	20250213	113200	369747430	15880	15890	15890	15880	19
421	20250213	113100	369445630	15890	15890	15890	15890	4
422	20250213	113000	369382070	15880	15890	15890	15880	21
423	20250213	112900	369048480	15880	15880	15890	15880	217
424	20250213	112800	365602480	15890	15880	15890	15880	73
425	20250213	112700	364443220	15880	15880	15880	15870	14
426	20250213	112600	364221000	15880	15880	15880	15880	64
427	20250213	112500	363204680	15870	15870	15870	15870	57
428	20250213	112400	362300090	15870	15870	15870	15850	265
429	20250213	112300	358097290	15870	15870	15880	15870	54
430	20250213	112200	357240290	15870	15870	15880	15870	198
431	20250213	112100	354096170	15880	15880	15890	15880	67
432	20250213	112000	353032180	15890	15880	15890	15880	14
433	20250213	111900	352809820	15880	15890	15890	15880	216
434	20250213	111800	349379460	15860	15890	15890	15850	22
435	20250213	111700	349030550	15890	15850	15890	15850	13
436	20250213	111600	348824420	15850	15870	15900	15850	439
437	20250213	111500	341864910	15870	15900	15900	15870	309
438	20250213	111400	336959200	15880	15890	15890	15880	262
439	20250213	111300	332796120	15890	15900	15900	15880	17
440	20250213	111200	332526080	15900	15900	15900	15900	3
441	20250213	111100	332478380	15900	15890	15900	15880	241
442	20250213	111000	328650200	15890	15890	15890	15890	24
443	20250213	110900	328268840	15880	15880	15890	15880	313
444	20250213	110800	323295380	15890	15880	15890	15880	68
445	20250213	110700	322215480	15880	15880	15890	15880	84
446	20250213	110600	320881540	15880	15890	15900	15880	186
447	20250213	110500	317926060	15890	15890	15890	15880	429
448	20250213	110400	311109350	15890	15880	15890	15880	18
449	20250213	110300	310823430	15890	15890	15890	15890	5
450	20250213	110200	310743980	15890	15890	15890	15880	21
451	20250213	110100	310410390	15890	15890	15890	15890	319
452	20250213	110000	305341480	15890	15890	15890	15890	3
453	20250213	105900	305293810	15890	15890	15890	15890	84
454	20250213	105800	303959050	15890	15890	15890	15890	163
455	20250213	105700	301368980	15880	15870	15880	15870	956
456	20250213	105600	286196370	15860	15880	15880	15860	5
457	20250213	105500	286116990	15880	15870	15880	15870	130
458	20250213	105400	284053870	15860	15860	15860	15860	0
459	20250213	105300	284053870	15860	15870	15870	15850	217
460	20250213	105200	280612320	15870	15870	15870	15870	13
461	20250213	105100	280406010	15870	15870	15870	15870	16
462	20250213	105000	280152090	15870	15860	15870	15860	155
463	20250213	104900	277693740	15860	15860	15860	15860	59
464	20250213	104800	276758000	15860	15860	15860	15860	2
465	20250213	104700	276726280	15860	15860	15870	15860	316
466	20250213	104600	271714480	15860	15860	15860	15830	47
467	20250213	104500	270970110	15840	15850	15860	15840	116
468	20250213	104400	269131740	15850	15860	15860	15850	78
469	20250213	104300	267895160	15860	15860	15860	15860	340
470	20250213	104200	262502760	15860	15850	15860	15850	21
471	20250213	104100	262169780	15850	15860	15860	15850	73
472	20250213	104000	261012490	15850	15850	15850	15850	9
473	20250213	103900	260869840	15850	15850	15850	15850	160
474	20250213	103800	258333840	15830	15830	15830	15830	9
475	20250213	103700	258191370	15820	15830	15840	15820	92
476	20250213	103600	256734320	15820	15850	15850	15820	438
477	20250213	103500	249792970	15860	15830	15860	15820	688
478	20250213	103400	238894220	15820	15820	15820	15820	32
479	20250213	103300	238387980	15820	15820	15830	15820	30
480	20250213	103200	237913280	15820	15820	15830	15820	38
481	20250213	103100	237312010	15820	15820	15830	15820	29
482	20250213	103000	236853110	15820	15820	15830	15820	33
483	20250213	102900	236330870	15820	15820	15820	15820	16
484	20250213	102800	236077750	15820	15820	15830	15820	55
485	20250213	102700	235207460	15820	15820	15830	15820	36
486	20250213	102600	234637730	15820	15820	15830	15820	564
487	20250213	102500	225715240	15820	15820	15830	15820	40
488	20250213	102400	225082190	15820	15820	15820	15820	500
489	20250213	102300	217172190	15820	15820	15830	15820	49
490	20250213	102200	216396830	15820	15820	15820	15820	15
491	20250213	102100	216159530	15820	15820	15840	15820	17
492	20250213	102000	215890550	15820	15820	15840	15820	40
493	20250213	101900	215257730	15820	15830	15840	15820	100
494	20250213	101800	213674410	15830	15830	15860	15830	26
495	20250213	101700	213262800	15830	15830	15850	15830	145
496	20250213	101600	210966850	15830	15840	15860	15830	263
497	20250213	101500	206800860	15830	15830	15830	15830	162
498	20250213	101400	204236400	15850	15840	15850	15830	244
499	20250213	101300	200371460	15840	15840	15840	15840	94
500	20250213	101200	198882500	15840	15840	15860	15840	12
501	20250213	101100	198692400	15840	15840	15860	15840	40
502	20250213	101000	198058400	15840	15840	15840	15840	0
503	20250213	100900	198058400	15840	15840	15840	15840	3
504	20250213	100800	198010880	15840	15850	15860	15840	235
505	20250213	100700	194285700	15880	15880	15880	15880	0
506	20250213	100600	194285700	15880	15880	15880	15880	109
507	20250213	100500	192554780	15890	15840	15890	15840	312
508	20250213	100400	187604330	15830	15830	15840	15830	184
509	20250213	100300	184691220	15830	15830	15830	15830	13
510	20250213	100200	184485430	15830	15830	15850	15830	67
511	20250213	100100	183424300	15830	15820	15830	15820	9
512	20250213	100000	183281880	15840	15840	15840	15840	21
513	20250213	095900	182949240	15840	15830	15840	15820	280
514	20250213	095800	178516020	15830	15830	15830	15830	70
515	20250213	095700	177407920	15840	15850	15850	15840	79
516	20250213	095600	176155790	15890	15850	15890	15850	118
517	20250213	095500	174281430	15850	15850	15850	15850	0
518	20250213	095400	174281430	15850	15850	15850	15850	9
519	20250213	095300	174138780	15890	15860	15890	15860	565
520	20250213	095200	165165580	15860	15860	15860	15860	4
521	20250213	095100	165102140	15860	15860	15860	15860	0
522	20250213	095000	165102140	15860	15860	15860	15860	6
523	20250213	094900	165006980	15860	15860	15860	15860	20
524	20250213	094800	164689780	15850	15850	15850	15850	0
525	20250213	094700	164689780	15850	15850	15850	15850	0
526	20250213	094600	164689780	15850	15840	15850	15840	125
527	20250213	094500	162708740	15850	15840	15850	15840	89
528	20250213	094400	161298970	15840	15830	15840	15830	386
529	20250213	094300	155186830	15830	15830	15830	15830	1
530	20250213	094200	155171000	15830	15830	15830	15830	0
531	20250213	094100	155171000	15830	15830	15830	15830	150
532	20250213	094000	152796500	15810	15830	15830	15810	1354
533	20250213	093900	131364610	15840	15840	15840	15840	196
534	20250213	093800	128259970	15840	15840	15840	15840	1
535	20250213	093700	128244130	15840	15850	15850	15840	373
536	20250213	093600	122332690	15860	15860	15860	15860	100
537	20250213	093500	120746690	15850	15850	15860	15850	105
538	20250213	093400	119081430	15860	15860	15860	15860	0
539	20250213	093300	119081430	15860	15850	15860	15850	174
540	20250213	093200	116323210	15850	15860	15860	15850	36
541	20250213	093100	115752410	15850	15850	15850	15850	111
542	20250213	093000	113993060	15850	15840	15850	15840	231
543	20250213	092900	110331820	15850	15850	15850	15850	0
544	20250213	092800	110331820	15850	15850	15850	15850	11
545	20250213	092700	110157470	15850	15850	15850	15850	0
546	20250213	092600	110157470	15850	15850	15850	15850	1
547	20250213	092500	110141620	15840	15850	15850	15840	327
548	20250213	092400	104960800	15860	15860	15860	15860	0
549	20250213	092300	104960800	15860	15860	15860	15860	41
550	20250213	092200	104310540	15860	15850	15860	15850	51
551	20250213	092100	103501760	15860	15900	15900	15860	375
552	20250213	092000	97542820	15900	15900	15900	15900	20
553	20250213	091900	97224820	15900	15920	15920	15890	50
554	20250213	091800	96429840	15930	15920	15930	15900	631
555	20250213	091700	86391350	15920	15940	15940	15920	37
556	20250213	091600	85802220	15930	15920	15930	15920	564
557	20250213	091500	76821990	15920	15920	15920	15920	70
558	20250213	091400	75707590	15920	15920	15920	15910	338
559	20250213	091300	70329030	15920	15920	15920	15910	172
560	20250213	091200	67592380	15910	15910	15910	15910	103
561	20250213	091100	65953650	15920	15920	15920	15920	224
562	20250213	091000	62387570	15920	15920	15930	15920	458
563	20250213	090900	55094210	15890	15900	15910	15890	1174
564	20250213	090800	36425660	15890	15890	15890	15890	0
565	20250213	090700	36425660	15890	15890	15890	15890	258
566	20250213	090600	32326040	15880	15870	15880	15870	541
567	20250213	090500	23735940	15850	15820	15850	15820	124
568	20250213	090400	21772700	15810	15820	15820	15810	28
569	20250213	090300	21329950	15820	15820	15830	15810	311
570	20250213	090200	16409440	15860	15800	15860	15800	613
571	20250213	090100	6707520	15800	15850	15850	15800	337
572	20250213	090000	1377300	15820	15820	15860	15820	87