KissMeData/002140/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183600	1150113965	2940	2940	2940	2940	13376
3	20250205	183500	1150113965	2940	2940	2940	2940	0
4	20250205	183400	1150113965	2940	2940	2940	2940	0
5	20250205	183300	1150113965	2940	2940	2940	2940	0
6	20250205	183200	1150113965	2940	2940	2940	2940	0
7	20250205	183100	1150113965	2940	2940	2940	2940	0
8	20250205	183000	1150113965	2940	2940	2940	2940	0
9	20250205	182900	1150113965	2940	2940	2940	2940	0
10	20250205	182800	1150113965	2940	2940	2940	2940	0
11	20250205	182700	1150113965	2940	2940	2940	2940	0
12	20250205	182600	1150113965	2940	2940	2940	2940	0
13	20250205	182500	1150113965	2940	2940	2940	2940	0
14	20250205	182400	1150113965	2940	2940	2940	2940	0
15	20250205	182300	1150113965	2940	2940	2940	2940	0
16	20250205	182200	1150113965	2940	2940	2940	2940	0
17	20250205	182100	1150113965	2940	2940	2940	2940	0
18	20250205	182000	1150113965	2940	2940	2940	2940	0
19	20250205	181900	1150113965	2940	2940	2940	2940	0
20	20250205	181800	1150113965	2940	2940	2940	2940	0
21	20250205	181700	1150113965	2940	2940	2940	2940	0
22	20250205	181600	1150113965	2940	2940	2940	2940	0
23	20250205	181500	1150113965	2940	2940	2940	2940	0
24	20250205	181400	1150113965	2940	2940	2940	2940	0
25	20250205	181300	1150113965	2940	2940	2940	2940	0
26	20250205	181200	1150113965	2940	2940	2940	2940	0
27	20250205	181100	1150113965	2940	2940	2940	2940	0
28	20250205	181000	1150113965	2940	2940	2940	2940	0
29	20250205	180900	1150113965	2940	2940	2940	2940	0
30	20250205	180800	1150113965	2940	2940	2940	2940	0
31	20250205	180700	1150113965	2940	2940	2940	2940	0
32	20250205	180600	1150113965	2940	2940	2940	2940	13376
33	20250205	180500	1150113965	2940	2940	2940	2940	0
34	20250205	180400	1150113965	2940	2940	2940	2940	0
35	20250205	180300	1150113965	2940	2940	2940	2940	0
36	20250205	180200	1150113965	2940	2940	2940	2940	0
37	20250205	180100	1150113965	2940	2940	2940	2940	0
38	20250205	180000	1150113965	2940	2940	2940	2940	0
39	20250205	175900	1150113965	2940	2940	2940	2940	0
40	20250205	175800	1150113965	2940	2940	2940	2940	0
41	20250205	175700	1150113965	2940	2940	2940	2940	0
42	20250205	175600	1150113965	2940	2940	2940	2940	0
43	20250205	175500	1150113965	2940	2940	2940	2940	0
44	20250205	175400	1150113965	2940	2940	2940	2940	0
45	20250205	175300	1150113965	2940	2940	2940	2940	0
46	20250205	175200	1150113965	2940	2940	2940	2940	0
47	20250205	175100	1150113965	2940	2940	2940	2940	0
48	20250205	175000	1150113965	2940	2940	2940	2940	0
49	20250205	174900	1150113965	2940	2940	2940	2940	0
50	20250205	174800	1150113965	2940	2940	2940	2940	0
51	20250205	174700	1150113965	2940	2940	2940	2940	0
52	20250205	174600	1150113965	2940	2940	2940	2940	0
53	20250205	174500	1150113965	2940	2940	2940	2940	0
54	20250205	174400	1150113965	2940	2940	2940	2940	0
55	20250205	174300	1150113965	2940	2940	2940	2940	0
56	20250205	174200	1150113965	2940	2940	2940	2940	0
57	20250205	174100	1150113965	2940	2940	2940	2940	0
58	20250205	174000	1150113965	2940	2940	2940	2940	0
59	20250205	173900	1150113965	2940	2940	2940	2940	0
60	20250205	173800	1150113965	2940	2940	2940	2940	0
61	20250205	173700	1150113965	2940	2940	2940	2940	0
62	20250205	173600	1150113965	2940	2940	2940	2940	13376
63	20250205	173500	1150113965	2940	2940	2940	2940	0
64	20250205	173400	1150113965	2940	2940	2940	2940	0
65	20250205	173300	1150113965	2940	2940	2940	2940	0
66	20250205	173200	1150113965	2940	2940	2940	2940	0
67	20250205	173100	1150113965	2940	2940	2940	2940	0
68	20250205	173000	1150113965	2940	2940	2940	2940	0
69	20250205	172900	1150113965	2940	2940	2940	2940	0
70	20250205	172800	1150113965	2940	2940	2940	2940	0
71	20250205	172700	1150113965	2940	2940	2940	2940	0
72	20250205	172600	1150113965	2940	2940	2940	2940	0
73	20250205	172500	1150113965	2940	2940	2940	2940	0
74	20250205	172400	1150113965	2940	2940	2940	2940	0
75	20250205	172300	1150113965	2940	2940	2940	2940	0
76	20250205	172200	1150113965	2940	2940	2940	2940	0
77	20250205	172100	1150113965	2940	2940	2940	2940	0
78	20250205	172000	1150113965	2940	2940	2940	2940	0
79	20250205	171900	1150113965	2940	2940	2940	2940	0
80	20250205	171800	1150113965	2940	2940	2940	2940	0
81	20250205	171700	1150113965	2940	2940	2940	2940	0
82	20250205	171600	1150113965	2940	2940	2940	2940	0
83	20250205	171500	1150113965	2940	2940	2940	2940	0
84	20250205	171400	1150113965	2940	2940	2940	2940	0
85	20250205	171300	1150113965	2940	2940	2940	2940	0
86	20250205	171200	1150113965	2940	2940	2940	2940	0
87	20250205	171100	1150113965	2940	2940	2940	2940	0
88	20250205	171000	1150113965	2940	2940	2940	2940	0
89	20250205	170900	1150113965	2940	2940	2940	2940	0
90	20250205	170800	1150113965	2940	2940	2940	2940	0
91	20250205	170700	1150113965	2940	2940	2940	2940	0
92	20250205	170600	1150113965	2940	2940	2940	2940	13376
93	20250205	170500	1150113965	2940	2940	2940	2940	0
94	20250205	170400	1150113965	2940	2940	2940	2940	0
95	20250205	170300	1150113965	2940	2940	2940	2940	0
96	20250205	170200	1150113965	2940	2940	2940	2940	0
97	20250205	170100	1150113965	2940	2940	2940	2940	0
98	20250205	170000	1150113965	2940	2940	2940	2940	0
99	20250205	165900	1150113965	2940	2940	2940	2940	0
100	20250205	165800	1150113965	2940	2940	2940	2940	0
101	20250205	165700	1150113965	2940	2940	2940	2940	0
102	20250205	165600	1150113965	2940	2940	2940	2940	0
103	20250205	165500	1150113965	2940	2940	2940	2940	0
104	20250205	165400	1150113965	2940	2940	2940	2940	0
105	20250205	165300	1150113965	2940	2940	2940	2940	0
106	20250205	165200	1150113965	2940	2940	2940	2940	0
107	20250205	165100	1150113965	2940	2940	2940	2940	0
108	20250205	165000	1150113965	2940	2940	2940	2940	0
109	20250205	164900	1150113965	2940	2940	2940	2940	0
110	20250205	164800	1150113965	2940	2940	2940	2940	0
111	20250205	164700	1150113965	2940	2940	2940	2940	0
112	20250205	164600	1150113965	2940	2940	2940	2940	0
113	20250205	164500	1150113965	2940	2940	2940	2940	0
114	20250205	164400	1150113965	2940	2940	2940	2940	0
115	20250205	164300	1150113965	2940	2940	2940	2940	0
116	20250205	164200	1150113965	2940	2940	2940	2940	0
117	20250205	164100	1150113965	2940	2940	2940	2940	0
118	20250205	164000	1150113965	2940	2940	2940	2940	0
119	20250205	163900	1150113965	2940	2940	2940	2940	0
120	20250205	163800	1150113965	2940	2940	2940	2940	0
121	20250205	163700	1150113965	2940	2940	2940	2940	0
122	20250205	163600	1150113965	2940	2940	2940	2940	13376
123	20250205	163500	1150113965	2940	2940	2940	2940	0
124	20250205	163400	1150113965	2940	2940	2940	2940	0
125	20250205	163300	1150113965	2940	2940	2940	2940	0
126	20250205	163200	1150113965	2940	2940	2940	2940	0
127	20250205	163100	1150113965	2940	2940	2940	2940	0
128	20250205	163000	1150113965	2940	2940	2940	2940	0
129	20250205	162900	1150113965	2940	2940	2940	2940	0
130	20250205	162800	1150113965	2940	2940	2940	2940	0
131	20250205	162700	1150113965	2940	2940	2940	2940	0
132	20250205	162600	1150113965	2940	2940	2940	2940	0
133	20250205	162500	1150113965	2940	2940	2940	2940	0
134	20250205	162400	1150113965	2940	2940	2940	2940	0
135	20250205	162300	1150113965	2940	2940	2940	2940	0
136	20250205	162200	1150113965	2940	2940	2940	2940	0
137	20250205	162100	1150113965	2940	2940	2940	2940	0
138	20250205	162000	1150113965	2940	2940	2940	2940	0
139	20250205	161900	1150113965	2940	2940	2940	2940	0
140	20250205	161800	1150113965	2940	2940	2940	2940	0
141	20250205	161700	1150113965	2940	2940	2940	2940	0
142	20250205	161600	1150113965	2940	2940	2940	2940	0
143	20250205	161500	1150113965	2940	2940	2940	2940	0
144	20250205	161400	1150113965	2940	2940	2940	2940	0
145	20250205	161300	1150113965	2940	2940	2940	2940	0
146	20250205	161200	1150113965	2940	2940	2940	2940	0
147	20250205	161100	1150113965	2940	2940	2940	2940	0
148	20250205	161000	1150113965	2940	2940	2940	2940	0
149	20250205	160900	1150113965	2940	2940	2940	2940	0
150	20250205	160800	1150113965	2940	2940	2940	2940	0
151	20250205	160700	1150113965	2940	2940	2940	2940	0
152	20250205	160600	1150113965	2940	2940	2940	2940	13376
153	20250205	160500	1150113965	2940	2940	2940	2940	0
154	20250205	160400	1150113965	2940	2940	2940	2940	0
155	20250205	160300	1150113965	2940	2940	2940	2940	0
156	20250205	160200	1150113965	2940	2940	2940	2940	0
157	20250205	160100	1150113965	2940	2940	2940	2940	0
158	20250205	160000	1150113965	2940	2940	2940	2940	0
159	20250205	155900	1150113965	2940	2940	2940	2940	0
160	20250205	155800	1150113965	2940	2940	2940	2940	0
161	20250205	155700	1150113965	2940	2940	2940	2940	0
162	20250205	155600	1150113965	2940	2940	2940	2940	0
163	20250205	155500	1150113965	2940	2940	2940	2940	0
164	20250205	155400	1150113965	2940	2940	2940	2940	0
165	20250205	155300	1150113965	2940	2940	2940	2940	0
166	20250205	155200	1150113965	2940	2940	2940	2940	0
167	20250205	155100	1150113965	2940	2940	2940	2940	0
168	20250205	155000	1150113965	2940	2940	2940	2940	0
169	20250205	154900	1150113965	2940	2940	2940	2940	0
170	20250205	154800	1150113965	2940	2940	2940	2940	0
171	20250205	154700	1150113965	2940	2940	2940	2940	0
172	20250205	154600	1150113965	2940	2940	2940	2940	0
173	20250205	154500	1150113965	2940	2940	2940	2940	0
174	20250205	154400	1150113965	2940	2940	2940	2940	0
175	20250205	154300	1150113965	2940	2940	2940	2940	0
176	20250205	154200	1150113965	2940	2940	2940	2940	0
177	20250205	154100	1150113965	2940	2940	2940	2940	0
178	20250205	154000	1150113965	2940	2940	2940	2940	0
179	20250205	153900	1150113965	2940	2940	2940	2940	0
180	20250205	153800	1150113965	2940	2940	2940	2940	0
181	20250205	153700	1150113965	2940	2940	2940	2940	0
182	20250205	153600	1150113965	2940	2940	2940	2940	13376
183	20250205	153500	1150113965	2940	2940	2940	2940	0
184	20250205	153400	1150113965	2940	2940	2940	2940	0
185	20250205	153300	1150113965	2940	2940	2940	2940	0
186	20250205	153200	1150113965	2940	2940	2940	2940	0
187	20250205	153100	1150113965	2940	2940	2940	2940	0
188	20250205	153000	1150113965	2940	2940	2940	2940	13376
189	20250205	152900	1110788525	2940	2940	2940	2940	0
190	20250205	152800	1110788525	2940	2940	2940	2940	0
191	20250205	152700	1110788525	2940	2940	2940	2940	0
192	20250205	152600	1110788525	2940	2940	2940	2940	0
193	20250205	152500	1110788525	2940	2940	2940	2940	0
194	20250205	152400	1110788525	2940	2940	2940	2940	0
195	20250205	152300	1110788525	2940	2940	2940	2940	0
196	20250205	152200	1110788525	2940	2940	2940	2940	0
197	20250205	152100	1110788525	2940	2940	2940	2940	0
198	20250205	152000	1110788525	2940	2940	2940	2940	0
199	20250205	151900	1110788525	2940	2935	2940	2935	1764
200	20250205	151800	1105605470	2940	2940	2940	2930	1523
201	20250205	151700	1101140265	2940	2945	2945	2935	2403
202	20250205	151600	1094077430	2945	2945	2945	2945	176
203	20250205	151500	1093559110	2940	2935	2940	2935	1616
204	20250205	151400	1088814385	2930	2930	2930	2930	50
205	20250205	151300	1088667885	2920	2920	2920	2920	0
206	20250205	151200	1088667885	2920	2940	2940	2920	1149
207	20250205	151100	1085299255	2940	2940	2940	2940	779
208	20250205	151000	1083008995	2940	2940	2940	2940	472
209	20250205	150900	1081621315	2935	2935	2940	2920	15486
210	20250205	150800	1036262990	2935	2940	2940	2935	2356
211	20250205	150700	1029338130	2945	2945	2945	2945	1803
212	20250205	150600	1024028295	2940	2940	2940	2940	1260
213	20250205	150500	1020323895	2940	2940	2940	2940	560
214	20250205	150400	1018677495	2940	2950	2950	2940	1346
215	20250205	150300	1014706820	2950	2945	2955	2940	854
216	20250205	150200	1012192730	2945	2950	2950	2945	641
217	20250205	150100	1010302185	2955	2955	2955	2955	820
218	20250205	150000	1007879085	2955	2950	2955	2950	1900
219	20250205	145900	1002264675	2950	2950	2950	2950	429
220	20250205	145800	1000999125	2950	2950	2950	2950	348
221	20250205	145700	999972525	2945	2945	2945	2945	0
222	20250205	145600	999972525	2945	2950	2950	2945	884
223	20250205	145500	997369120	2950	2945	2950	2945	1697
224	20250205	145400	992370900	2945	2945	2945	2945	338
225	20250205	145300	991375490	2950	2950	2950	2950	700
226	20250205	145200	989310490	2955	2950	2955	2950	505
227	20250205	145100	987820715	2955	2950	2960	2950	4539
228	20250205	145000	974430275	2950	2955	2955	2950	1500
229	20250205	144900	970002855	2955	2950	2955	2950	118
230	20250205	144800	969654170	2955	2950	2955	2950	794
231	20250205	144700	967311360	2950	2955	2955	2950	110
232	20250205	144600	966986560	2955	2950	2955	2945	416
233	20250205	144500	965758360	2945	2945	2945	2945	272
234	20250205	144400	964957320	2950	2950	2950	2950	0
235	20250205	144300	964957320	2950	2950	2950	2950	29
236	20250205	144200	964871770	2950	2945	2950	2945	2752
237	20250205	144100	956755480	2940	2940	2940	2940	135
238	20250205	144000	956358580	2945	2945	2945	2945	876
239	20250205	143900	953778760	2940	2940	2940	2940	170
240	20250205	143800	953278960	2940	2940	2940	2940	25
241	20250205	143700	953205460	2940	2940	2940	2940	983
242	20250205	143600	950315440	2940	2940	2940	2940	0
243	20250205	143500	950315440	2940	2935	2940	2935	501
244	20250205	143400	948845000	2940	2935	2940	2935	447
245	20250205	143300	947533050	2940	2940	2940	2940	1
246	20250205	143200	947530110	2935	2930	2935	2930	3
247	20250205	143100	947521315	2925	2930	2930	2925	874
248	20250205	143000	944964765	2940	2940	2940	2940	4
249	20250205	142900	944953005	2940	2940	2940	2940	444
250	20250205	142800	943647645	2925	2935	2935	2925	1227
251	20250205	142700	940056170	2935	2935	2935	2935	5
252	20250205	142600	940041495	2930	2930	2930	2930	200
253	20250205	142500	939455495	2945	2930	2945	2930	1016
254	20250205	142400	936465695	2930	2930	2930	2930	0
255	20250205	142300	936465695	2930	2930	2930	2930	10
256	20250205	142200	936436395	2930	2935	2935	2930	1761
257	20250205	142100	931274070	2935	2935	2940	2935	591
258	20250205	142000	929539480	2935	2935	2935	2935	60
259	20250205	141900	929363380	2940	2940	2940	2940	108
260	20250205	141800	929045860	2940	2940	2940	2940	0
261	20250205	141700	929045860	2940	2940	2940	2940	2
262	20250205	141600	929039980	2935	2935	2935	2935	702
263	20250205	141500	926979610	2940	2940	2940	2940	0
264	20250205	141400	926979610	2940	2940	2940	2940	1
265	20250205	141300	926976670	2935	2940	2940	2935	672
266	20250205	141200	925003710	2935	2940	2940	2935	594
267	20250205	141100	923257365	2940	2940	2940	2940	652
268	20250205	141000	921340485	2940	2940	2940	2940	398
269	20250205	140900	920170365	2935	2935	2935	2935	0
270	20250205	140800	920170365	2935	2935	2935	2935	1
271	20250205	140700	920167430	2940	2940	2940	2940	204
272	20250205	140600	919567670	2935	2935	2935	2935	76
273	20250205	140500	919344610	2930	2930	2930	2930	0
274	20250205	140400	919344610	2930	2930	2930	2930	0
275	20250205	140300	919344610	2930	2930	2930	2930	0
276	20250205	140200	919344610	2930	2935	2935	2930	1593
277	20250205	140100	914677115	2940	2940	2940	2940	0
278	20250205	140000	914677115	2940	2935	2940	2935	52
279	20250205	135900	914524385	2935	2935	2935	2935	0
280	20250205	135800	914524385	2935	2935	2935	2935	20
281	20250205	135700	914465685	2935	2935	2935	2935	0
282	20250205	135600	914465685	2935	2935	2935	2935	2
283	20250205	135500	914459815	2935	2935	2935	2935	68
284	20250205	135400	914260235	2930	2930	2930	2930	0
285	20250205	135300	914260235	2930	2930	2930	2930	1000
286	20250205	135200	911330235	2930	2930	2930	2930	0
287	20250205	135100	911330235	2930	2930	2930	2930	50
288	20250205	135000	911183735	2930	2930	2930	2930	0
289	20250205	134900	911183735	2930	2930	2930	2930	700
290	20250205	134800	909132735	2930	2930	2930	2930	1
291	20250205	134700	909129805	2930	2930	2930	2925	2070
292	20250205	134600	903066140	2935	2935	2935	2935	10
293	20250205	134500	903036790	2930	2930	2930	2930	0
294	20250205	134400	903036790	2930	2930	2930	2930	1
295	20250205	134300	903033860	2935	2935	2935	2935	0
296	20250205	134200	903033860	2935	2935	2935	2935	0
297	20250205	134100	903033860	2935	2935	2935	2935	0
298	20250205	134000	903033860	2935	2935	2935	2935	5
299	20250205	133900	903019185	2935	2935	2935	2935	136
300	20250205	133800	902620025	2940	2940	2940	2940	0
301	20250205	133700	902620025	2940	2940	2940	2940	4
302	20250205	133600	902608265	2940	2935	2940	2930	457
303	20250205	133500	901266985	2950	2950	2950	2950	0
304	20250205	133400	901266985	2950	2950	2950	2950	0
305	20250205	133300	901266985	2950	2950	2950	2950	30
306	20250205	133200	901178485	2950	2950	2950	2950	0
307	20250205	133100	901178485	2950	2950	2950	2950	2354
308	20250205	133000	894234185	2950	2950	2950	2950	100
309	20250205	132900	893939185	2955	2940	2955	2940	3770
310	20250205	132800	882827740	2940	2930	2940	2930	85
311	20250205	132700	882578345	2940	2940	2940	2940	170
312	20250205	132600	882078545	2920	2930	2930	2920	10228
313	20250205	132500	852167925	2930	2935	2935	2930	883
314	20250205	132400	849578820	2930	2940	2940	2930	884
315	20250205	132300	846988400	2935	2935	2935	2935	1000
316	20250205	132200	844053400	2935	2930	2940	2930	2272
317	20250205	132100	837384725	2930	2930	2930	2930	1000
318	20250205	132000	834454725	2935	2935	2935	2935	2
319	20250205	131900	834448855	2930	2930	2930	2930	0
320	20250205	131800	834448855	2930	2930	2930	2930	150
321	20250205	131700	834009355	2930	2935	2935	2930	5811
322	20250205	131600	816979070	2940	2940	2940	2935	18
323	20250205	131500	816926155	2930	2930	2930	2930	500
324	20250205	131400	815461155	2930	2930	2930	2930	950
325	20250205	131300	812677655	2930	2935	2935	2930	400
326	20250205	131200	811503740	2930	2930	2935	2930	40
327	20250205	131100	811386425	2940	2940	2940	2940	19
328	20250205	131000	811330565	2945	2940	2945	2930	2174
329	20250205	130900	804947135	2940	2945	2945	2940	616
330	20250205	130800	803135995	2945	2945	2945	2945	20
331	20250205	130700	803077095	2940	2940	2940	2940	31
332	20250205	130600	802985955	2935	2935	2935	2935	0
333	20250205	130500	802985955	2935	2935	2935	2935	643
334	20250205	130400	801098750	2935	2935	2935	2935	0
335	20250205	130300	801098750	2935	2940	2940	2935	5002
336	20250205	130200	786415840	2940	2940	2940	2940	660
337	20250205	130100	784475440	2940	2940	2940	2940	0
338	20250205	130000	784475440	2940	2940	2940	2940	200
339	20250205	125900	783887440	2940	2940	2940	2940	870
340	20250205	125800	781329640	2940	2940	2940	2940	1330
341	20250205	125700	777419440	2940	2945	2945	2940	1439
342	20250205	125600	773188770	2940	2945	2945	2940	30
343	20250205	125500	773100470	2945	2950	2950	2945	1623
344	20250205	125400	768320730	2945	2945	2945	2945	591
345	20250205	125300	766580235	2945	2945	2945	2945	220
346	20250205	125200	765932335	2945	2945	2945	2945	324
347	20250205	125100	764978155	2945	2945	2945	2945	600
348	20250205	125000	763211155	2945	2945	2945	2940	891
349	20250205	124900	760587865	2950	2950	2950	2950	7
350	20250205	124800	760567215	2950	2945	2950	2945	680
351	20250205	124700	758564565	2945	2940	2945	2940	925
352	20250205	124600	755842695	2945	2945	2945	2945	1522
353	20250205	124500	751360405	2945	2945	2945	2945	0
354	20250205	124400	751360405	2945	2945	2945	2945	500
355	20250205	124300	749887905	2950	2950	2955	2945	2023
356	20250205	124200	743918080	2945	2950	2950	2945	1430
357	20250205	124100	739700950	2950	2950	2950	2950	1
358	20250205	124000	739698000	2950	2950	2950	2950	1
359	20250205	123900	739695050	2955	2955	2955	2955	1
360	20250205	123800	739692095	2945	2945	2945	2945	0
361	20250205	123700	739692095	2945	2945	2945	2945	413
362	20250205	123600	738475810	2955	2955	2955	2955	2
363	20250205	123500	738469900	2950	2950	2950	2950	0
364	20250205	123400	738469900	2950	2950	2950	2950	615
365	20250205	123300	736655650	2945	2945	2945	2945	0
366	20250205	123200	736655650	2945	2945	2945	2945	0
367	20250205	123100	736655650	2945	2945	2945	2945	0
368	20250205	123000	736655650	2945	2950	2950	2945	706
369	20250205	122900	734575450	2940	2940	2940	2940	1017
370	20250205	122800	731585470	2940	2945	2945	2940	10
371	20250205	122700	731556050	2940	2940	2950	2940	1769
372	20250205	122600	726355160	2940	2940	2940	2940	496
373	20250205	122500	724896920	2945	2945	2945	2940	18
374	20250205	122400	724843935	2945	2950	2950	2945	10
375	20250205	122300	724814460	2950	2940	2950	2940	8
376	20250205	122200	724790910	2940	2940	2940	2940	0
377	20250205	122100	724790910	2940	2940	2940	2940	401
378	20250205	122000	723611970	2945	2940	2945	2935	1049
379	20250205	121900	720525410	2940	2940	2940	2940	100
380	20250205	121800	720231410	2940	2940	2940	2940	650
381	20250205	121700	718320410	2940	2940	2940	2940	135
382	20250205	121600	717923510	2940	2945	2945	2940	909
383	20250205	121500	715251030	2945	2945	2945	2945	34
384	20250205	121400	715150900	2945	2945	2945	2945	1
385	20250205	121300	715147955	2945	2945	2945	2940	1502
386	20250205	121200	710730765	2950	2945	2950	2945	225
387	20250205	121100	710068135	2945	2945	2945	2945	180
388	20250205	121000	709538035	2950	2950	2950	2945	1600
389	20250205	120900	704825035	2945	2945	2945	2945	501
390	20250205	120800	703349590	2950	2945	2950	2945	1081
391	20250205	120700	700160655	2945	2945	2945	2945	0
392	20250205	120600	700160655	2945	2945	2945	2945	194
393	20250205	120500	699589325	2940	2945	2945	2940	2500
394	20250205	120400	692239265	2945	2940	2945	2940	210
395	20250205	120300	691621815	2940	2940	2940	2940	240
396	20250205	120200	690916215	2940	2940	2940	2940	325
397	20250205	120100	689960715	2940	2940	2940	2940	36
398	20250205	120000	689854875	2940	2945	2945	2940	938
399	20250205	115900	687094010	2950	2950	2950	2950	946
400	20250205	115800	684303310	2950	2950	2950	2950	0
401	20250205	115700	684303310	2950	2950	2950	2950	2000
402	20250205	115600	678403310	2955	2955	2955	2955	0
403	20250205	115500	678403310	2955	2950	2955	2950	101
404	20250205	115400	678104860	2955	2955	2955	2955	0
405	20250205	115300	678104860	2955	2955	2955	2955	3000
406	20250205	115200	669239860	2955	2950	2955	2950	1537
407	20250205	115100	664700705	2955	2950	2955	2950	21
408	20250205	115000	664638705	2955	2955	2955	2955	4047
409	20250205	114900	652679820	2955	2955	2955	2955	181
410	20250205	114800	652144965	2955	2950	2955	2950	2753
411	20250205	114700	644010350	2950	2950	2950	2950	20
412	20250205	114600	643951350	2955	2955	2955	2955	99
413	20250205	114500	643658805	2955	2945	2955	2945	1179
414	20250205	114400	640174890	2945	2955	2955	2945	1700
415	20250205	114300	635158390	2955	2950	2955	2950	1344
416	20250205	114200	631190025	2950	2950	2950	2950	439
417	20250205	114100	629894975	2950	2950	2950	2950	353
418	20250205	114000	628853625	2945	2945	2945	2945	80
419	20250205	113900	628618025	2950	2950	2950	2950	0
420	20250205	113800	628618025	2950	2940	2950	2940	46
421	20250205	113700	628482735	2950	2950	2950	2950	220
422	20250205	113600	627833735	2950	2940	2950	2940	897
423	20250205	113500	625192030	2940	2940	2940	2940	0
424	20250205	113400	625192030	2940	2935	2945	2935	2524
425	20250205	113300	617783970	2935	2945	2945	2935	2367
426	20250205	113200	610829035	2945	2945	2945	2945	25
427	20250205	113100	610755410	2945	2945	2945	2940	506
428	20250205	113000	609265245	2945	2945	2945	2945	150
429	20250205	112900	608823495	2945	2945	2945	2945	20
430	20250205	112800	608764595	2945	2940	2945	2940	1019
431	20250205	112700	605768645	2940	2940	2940	2940	29
432	20250205	112600	605683385	2940	2940	2940	2935	1134
433	20250205	112500	602354425	2940	2940	2945	2940	14
434	20250205	112400	602313260	2935	2935	2935	2935	676
435	20250205	112300	600329200	2940	2945	2945	2940	607
436	20250205	112200	598544480	2940	2935	2940	2935	229
437	20250205	112100	597871270	2940	2940	2940	2940	0
438	20250205	112000	597871270	2940	2940	2940	2940	218
439	20250205	111900	597230350	2940	2940	2940	2940	0
440	20250205	111800	597230350	2940	2940	2940	2940	149
441	20250205	111700	596792290	2940	2940	2940	2940	50
442	20250205	111600	596645290	2940	2940	2945	2940	3296
443	20250205	111500	586949680	2940	2940	2940	2940	596
444	20250205	111400	585197440	2940	2930	2940	2930	429
445	20250205	111300	583936860	2935	2935	2935	2935	0
446	20250205	111200	583936860	2935	2935	2940	2935	1248
447	20250205	111100	580273970	2940	2940	2940	2940	4647
448	20250205	111000	566611790	2935	2940	2940	2935	1133
449	20250205	110900	563280775	2940	2935	2940	2930	617
450	20250205	110800	561472040	2940	2940	2940	2940	5
451	20250205	110700	561457340	2940	2940	2945	2940	2078
452	20250205	110600	555347565	2945	2940	2945	2940	718
453	20250205	110500	553236635	2940	2935	2940	2935	510
454	20250205	110400	551737285	2930	2930	2930	2930	1
455	20250205	110300	551734355	2930	2930	2930	2930	611
456	20250205	110200	549944125	2930	2940	2940	2930	1394
457	20250205	110100	545853765	2940	2940	2940	2940	0
458	20250205	110000	545853765	2940	2935	2940	2935	927
459	20250205	105900	543132845	2940	2940	2940	2940	20
460	20250205	105800	543074045	2940	2940	2940	2940	472
461	20250205	105700	541686365	2940	2935	2940	2935	846
462	20250205	105600	539199605	2935	2935	2935	2935	0
463	20250205	105500	539199605	2935	2935	2935	2935	132
464	20250205	105400	538812185	2935	2935	2935	2935	787
465	20250205	105300	536502340	2935	2930	2935	2925	1350
466	20250205	105200	532540600	2930	2930	2930	2930	213
467	20250205	105100	531916510	2930	2930	2930	2930	89
468	20250205	105000	531655740	2930	2930	2930	2930	0
469	20250205	104900	531655740	2930	2925	2930	2925	732
470	20250205	104800	529511210	2925	2920	2925	2920	92
471	20250205	104700	529242250	2930	2930	2930	2930	0
472	20250205	104600	529242250	2930	2930	2930	2930	1
473	20250205	104500	529239320	2930	2930	2930	2930	596
474	20250205	104400	527493040	2930	2930	2930	2930	2
475	20250205	104300	527487180	2920	2920	2925	2920	805
476	20250205	104200	525136325	2920	2930	2930	2920	958
477	20250205	104100	522333555	2930	2930	2930	2930	317
478	20250205	104000	521404745	2930	2930	2930	2930	223
479	20250205	103900	520751355	2925	2925	2925	2925	0
480	20250205	103800	520751355	2925	2925	2925	2925	2717
481	20250205	103700	512804130	2925	2930	2930	2925	102
482	20250205	103600	512505655	2925	2925	2925	2925	4105
483	20250205	103500	500498530	2930	2930	2930	2930	390
484	20250205	103400	499355830	2930	2930	2930	2930	0
485	20250205	103300	499355830	2930	2930	2930	2925	145
486	20250205	103200	498931005	2925	2935	2935	2925	509
487	20250205	103100	497442090	2930	2930	2935	2930	351
488	20250205	103000	496413655	2935	2930	2935	2930	6
489	20250205	102900	496396050	2930	2930	2930	2930	23
490	20250205	102800	496328660	2930	2930	2930	2930	459
491	20250205	102700	494983790	2940	2940	2940	2940	11
492	20250205	102600	494951450	2930	2930	2930	2930	783
493	20250205	102500	492657260	2930	2930	2930	2930	0
494	20250205	102400	492657260	2930	2935	2935	2930	970
495	20250205	102300	489812800	2940	2935	2940	2935	34
496	20250205	102200	489712925	2940	2940	2940	2940	93
497	20250205	102100	489439505	2940	2940	2940	2940	5
498	20250205	102000	489424805	2940	2940	2940	2940	265
499	20250205	101900	488645705	2940	2940	2940	2940	24
500	20250205	101800	488575145	2940	2940	2940	2940	40
501	20250205	101700	488457545	2935	2935	2935	2935	3480
502	20250205	101600	478243745	2925	2925	2935	2925	822
503	20250205	101500	475839345	2930	2930	2930	2925	955
504	20250205	101400	473044975	2935	2935	2935	2935	48
505	20250205	101300	472904095	2935	2935	2935	2935	14
506	20250205	101200	472863005	2925	2935	2935	2925	11
507	20250205	101100	472830820	2935	2925	2935	2925	715
508	20250205	101000	470739295	2935	2935	2935	2935	68
509	20250205	100900	470539715	2930	2925	2930	2925	2224
510	20250205	100800	464033030	2930	2930	2930	2930	30
511	20250205	100700	463945130	2930	2935	2935	2930	147
512	20250205	100600	463514405	2930	2930	2930	2930	270
513	20250205	100500	462723305	2930	2930	2930	2930	1075
514	20250205	100400	459573555	2930	2930	2930	2930	500
515	20250205	100300	458108555	2935	2930	2935	2930	913
516	20250205	100200	455433320	2930	2930	2930	2930	0
517	20250205	100100	455433320	2930	2930	2930	2930	0
518	20250205	100000	455433320	2930	2930	2930	2930	253
519	20250205	095900	454692030	2935	2930	2935	2925	4980
520	20250205	095800	440120240	2930	2930	2930	2930	31
521	20250205	095700	440029410	2930	2930	2930	2930	1129
522	20250205	095600	436721440	2930	2930	2930	2930	349
523	20250205	095500	435698870	2930	2930	2930	2930	84
524	20250205	095400	435452750	2930	2940	2940	2930	465
525	20250205	095300	434089960	2940	2935	2940	2935	449
526	20250205	095200	432769945	2935	2935	2935	2935	1030
527	20250205	095100	429746895	2935	2940	2940	2925	2763
528	20250205	095000	421647525	2940	2940	2940	2935	1405
529	20250205	094900	417517825	2935	2940	2940	2935	91
530	20250205	094800	417250735	2940	2940	2945	2935	1439
531	20250205	094700	413020570	2940	2940	2940	2940	409
532	20250205	094600	411818110	2940	2935	2940	2935	468
533	20250205	094500	410444525	2935	2930	2935	2930	301
534	20250205	094400	409561115	2925	2925	2925	2925	0
535	20250205	094300	409561115	2925	2925	2930	2925	375
536	20250205	094200	408462505	2925	2925	2925	2925	313
537	20250205	094100	407546980	2925	2930	2930	2925	1067
538	20250205	094000	404425450	2930	2925	2930	2925	711
539	20250205	093900	402342320	2915	2920	2920	2915	3165
540	20250205	093800	393109750	2925	2920	2925	2920	2616
541	20250205	093700	385470740	2920	2925	2925	2920	796
542	20250205	093600	383143920	2925	2925	2925	2925	878
543	20250205	093500	380575770	2925	2925	2925	2920	1147
544	20250205	093400	377225995	2920	2935	2935	2920	2651
545	20250205	093300	369477210	2930	2930	2930	2925	692
546	20250205	093200	367449800	2930	2930	2930	2930	101
547	20250205	093100	367153870	2920	2925	2930	2920	955
548	20250205	093000	364361365	2930	2925	2930	2925	1456
549	20250205	092900	360102545	2925	2930	2930	2920	1379
550	20250205	092800	356070415	2930	2935	2935	2930	564
551	20250205	092700	354415245	2930	2940	2940	2930	1426
552	20250205	092600	350234435	2935	2935	2940	2935	1399
553	20250205	092500	346127120	2930	2930	2935	2930	117
554	20250205	092400	345783810	2930	2925	2930	2925	2098
555	20250205	092300	339637150	2930	2925	2930	2920	1239
556	20250205	092200	336008170	2930	2930	2935	2920	5377
557	20250205	092100	320270755	2930	2935	2940	2930	1118
558	20250205	092000	316988835	2940	2935	2940	2930	200
559	20250205	091900	316401755	2935	2935	2940	2935	1278
560	20250205	091800	312647155	2935	2930	2935	2920	874
561	20250205	091700	310088315	2920	2935	2935	2920	879
562	20250205	091600	307511635	2935	2930	2935	2930	201
563	20250205	091500	306922205	2930	2920	2930	2915	2230
564	20250205	091400	300398985	2915	2920	2925	2915	1105
565	20250205	091300	297174295	2920	2930	2935	2920	1888
566	20250205	091200	291648805	2930	2930	2930	2920	741
567	20250205	091100	289479855	2935	2925	2935	2925	5646
568	20250205	091000	272938575	2905	2925	2925	2905	7437
569	20250205	090900	251291650	2925	2920	2925	2920	1669
570	20250205	090800	246418145	2920	2910	2920	2910	1161
571	20250205	090700	243033545	2910	2915	2920	2910	4517
572	20250205	090600	229884945	2915	2935	2935	2910	6477
573	20250205	090500	210957160	2935	2925	2935	2925	2055
574	20250205	090400	204941805	2925	2920	2930	2905	11674
575	20250205	090300	170847715	2915	2920	2920	2915	7221
576	20250205	090200	149787195	2930	2910	2930	2910	6207
577	20250205	090100	131666420	2910	2900	2915	2895	11529
578	20250205	090000	98155540	2895	2895	2910	2890	33567