KissMeData/002720/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183800	436080400	4995	4995	4995	4995	3648
3	20250205	183700	436080400	4995	4995	4995	4995	0
4	20250205	183600	436080400	4995	4995	4995	4995	0
5	20250205	183500	436080400	4995	4995	4995	4995	0
6	20250205	183400	436080400	4995	4995	4995	4995	0
7	20250205	183300	436080400	4995	4995	4995	4995	0
8	20250205	183200	436080400	4995	4995	4995	4995	0
9	20250205	183100	436080400	4995	4995	4995	4995	0
10	20250205	183000	436080400	4995	4995	4995	4995	0
11	20250205	182900	436080400	4995	4995	4995	4995	0
12	20250205	182800	436080400	4995	4995	4995	4995	0
13	20250205	182700	436080400	4995	4995	4995	4995	0
14	20250205	182600	436080400	4995	4995	4995	4995	0
15	20250205	182500	436080400	4995	4995	4995	4995	0
16	20250205	182400	436080400	4995	4995	4995	4995	0
17	20250205	182300	436080400	4995	4995	4995	4995	0
18	20250205	182200	436080400	4995	4995	4995	4995	0
19	20250205	182100	436080400	4995	4995	4995	4995	0
20	20250205	182000	436080400	4995	4995	4995	4995	0
21	20250205	181900	436080400	4995	4995	4995	4995	0
22	20250205	181800	436080400	4995	4995	4995	4995	0
23	20250205	181700	436080400	4995	4995	4995	4995	0
24	20250205	181600	436080400	4995	4995	4995	4995	0
25	20250205	181500	436080400	4995	4995	4995	4995	0
26	20250205	181400	436080400	4995	4995	4995	4995	0
27	20250205	181300	436080400	4995	4995	4995	4995	0
28	20250205	181200	436080400	4995	4995	4995	4995	0
29	20250205	181100	436080400	4995	4995	4995	4995	0
30	20250205	181000	436080400	4995	4995	4995	4995	0
31	20250205	180900	436080400	4995	4995	4995	4995	0
32	20250205	180800	436080400	4995	4995	4995	4995	3648
33	20250205	180700	436080400	4995	4995	4995	4995	0
34	20250205	180600	436080400	4995	4995	4995	4995	0
35	20250205	180500	436080400	4995	4995	4995	4995	0
36	20250205	180400	436080400	4995	4995	4995	4995	0
37	20250205	180300	436080400	4995	4995	4995	4995	0
38	20250205	180200	436080400	4995	4995	4995	4995	0
39	20250205	180100	436080400	4995	4995	4995	4995	0
40	20250205	180000	436080400	4995	4995	4995	4995	0
41	20250205	175900	436080400	4995	4995	4995	4995	0
42	20250205	175800	436080400	4995	4995	4995	4995	0
43	20250205	175700	436080400	4995	4995	4995	4995	0
44	20250205	175600	436080400	4995	4995	4995	4995	0
45	20250205	175500	436080400	4995	4995	4995	4995	0
46	20250205	175400	436080400	4995	4995	4995	4995	0
47	20250205	175300	436080400	4995	4995	4995	4995	0
48	20250205	175200	436080400	4995	4995	4995	4995	0
49	20250205	175100	436080400	4995	4995	4995	4995	0
50	20250205	175000	436080400	4995	4995	4995	4995	0
51	20250205	174900	436080400	4995	4995	4995	4995	0
52	20250205	174800	436080400	4995	4995	4995	4995	0
53	20250205	174700	436080400	4995	4995	4995	4995	0
54	20250205	174600	436080400	4995	4995	4995	4995	0
55	20250205	174500	436080400	4995	4995	4995	4995	0
56	20250205	174400	436080400	4995	4995	4995	4995	0
57	20250205	174300	436080400	4995	4995	4995	4995	0
58	20250205	174200	436080400	4995	4995	4995	4995	0
59	20250205	174100	436080400	4995	4995	4995	4995	0
60	20250205	174000	436080400	4995	4995	4995	4995	0
61	20250205	173900	436080400	4995	4995	4995	4995	0
62	20250205	173800	436080400	4995	4995	4995	4995	3648
63	20250205	173700	436080400	4995	4995	4995	4995	0
64	20250205	173600	436080400	4995	4995	4995	4995	0
65	20250205	173500	436080400	4995	4995	4995	4995	0
66	20250205	173400	436080400	4995	4995	4995	4995	0
67	20250205	173300	436080400	4995	4995	4995	4995	0
68	20250205	173200	436080400	4995	4995	4995	4995	0
69	20250205	173100	436080400	4995	4995	4995	4995	0
70	20250205	173000	436080400	4995	4995	4995	4995	0
71	20250205	172900	436080400	4995	4995	4995	4995	0
72	20250205	172800	436080400	4995	4995	4995	4995	0
73	20250205	172700	436080400	4995	4995	4995	4995	0
74	20250205	172600	436080400	4995	4995	4995	4995	0
75	20250205	172500	436080400	4995	4995	4995	4995	0
76	20250205	172400	436080400	4995	4995	4995	4995	0
77	20250205	172300	436080400	4995	4995	4995	4995	0
78	20250205	172200	436080400	4995	4995	4995	4995	0
79	20250205	172100	436080400	4995	4995	4995	4995	0
80	20250205	172000	436080400	4995	4995	4995	4995	0
81	20250205	171900	436080400	4995	4995	4995	4995	0
82	20250205	171800	436080400	4995	4995	4995	4995	0
83	20250205	171700	436080400	4995	4995	4995	4995	0
84	20250205	171600	436080400	4995	4995	4995	4995	0
85	20250205	171500	436080400	4995	4995	4995	4995	0
86	20250205	171400	436080400	4995	4995	4995	4995	0
87	20250205	171300	436080400	4995	4995	4995	4995	0
88	20250205	171200	436080400	4995	4995	4995	4995	0
89	20250205	171100	436080400	4995	4995	4995	4995	0
90	20250205	171000	436080400	4995	4995	4995	4995	0
91	20250205	170900	436080400	4995	4995	4995	4995	0
92	20250205	170800	436080400	4995	4995	4995	4995	3648
93	20250205	170700	436080400	4995	4995	4995	4995	0
94	20250205	170600	436080400	4995	4995	4995	4995	0
95	20250205	170500	436080400	4995	4995	4995	4995	0
96	20250205	170400	436080400	4995	4995	4995	4995	0
97	20250205	170300	436080400	4995	4995	4995	4995	0
98	20250205	170200	436080400	4995	4995	4995	4995	0
99	20250205	170100	436080400	4995	4995	4995	4995	0
100	20250205	170000	436080400	4995	4995	4995	4995	0
101	20250205	165900	436080400	4995	4995	4995	4995	0
102	20250205	165800	436080400	4995	4995	4995	4995	0
103	20250205	165700	436080400	4995	4995	4995	4995	0
104	20250205	165600	436080400	4995	4995	4995	4995	0
105	20250205	165500	436080400	4995	4995	4995	4995	0
106	20250205	165400	436080400	4995	4995	4995	4995	0
107	20250205	165300	436080400	4995	4995	4995	4995	0
108	20250205	165200	436080400	4995	4995	4995	4995	0
109	20250205	165100	436080400	4995	4995	4995	4995	0
110	20250205	165000	436080400	4995	4995	4995	4995	0
111	20250205	164900	436080400	4995	4995	4995	4995	0
112	20250205	164800	436080400	4995	4995	4995	4995	0
113	20250205	164700	436080400	4995	4995	4995	4995	0
114	20250205	164600	436080400	4995	4995	4995	4995	0
115	20250205	164500	436080400	4995	4995	4995	4995	0
116	20250205	164400	436080400	4995	4995	4995	4995	0
117	20250205	164300	436080400	4995	4995	4995	4995	0
118	20250205	164200	436080400	4995	4995	4995	4995	0
119	20250205	164100	436080400	4995	4995	4995	4995	0
120	20250205	164000	436080400	4995	4995	4995	4995	0
121	20250205	163900	436080400	4995	4995	4995	4995	0
122	20250205	163800	436080400	4995	4995	4995	4995	3648
123	20250205	163700	436080400	4995	4995	4995	4995	0
124	20250205	163600	436080400	4995	4995	4995	4995	0
125	20250205	163500	436080400	4995	4995	4995	4995	0
126	20250205	163400	436080400	4995	4995	4995	4995	0
127	20250205	163300	436080400	4995	4995	4995	4995	0
128	20250205	163200	436080400	4995	4995	4995	4995	0
129	20250205	163100	436080400	4995	4995	4995	4995	0
130	20250205	163000	436080400	4995	4995	4995	4995	0
131	20250205	162900	436080400	4995	4995	4995	4995	0
132	20250205	162800	436080400	4995	4995	4995	4995	0
133	20250205	162700	436080400	4995	4995	4995	4995	0
134	20250205	162600	436080400	4995	4995	4995	4995	0
135	20250205	162500	436080400	4995	4995	4995	4995	0
136	20250205	162400	436080400	4995	4995	4995	4995	0
137	20250205	162300	436080400	4995	4995	4995	4995	0
138	20250205	162200	436080400	4995	4995	4995	4995	0
139	20250205	162100	436080400	4995	4995	4995	4995	0
140	20250205	162000	436080400	4995	4995	4995	4995	0
141	20250205	161900	436080400	4995	4995	4995	4995	0
142	20250205	161800	436080400	4995	4995	4995	4995	0
143	20250205	161700	436080400	4995	4995	4995	4995	0
144	20250205	161600	436080400	4995	4995	4995	4995	0
145	20250205	161500	436080400	4995	4995	4995	4995	0
146	20250205	161400	436080400	4995	4995	4995	4995	0
147	20250205	161300	436080400	4995	4995	4995	4995	0
148	20250205	161200	436080400	4995	4995	4995	4995	0
149	20250205	161100	436080400	4995	4995	4995	4995	0
150	20250205	161000	436080400	4995	4995	4995	4995	0
151	20250205	160900	436080400	4995	4995	4995	4995	0
152	20250205	160800	436080400	4995	4995	4995	4995	3648
153	20250205	160700	436080400	4995	4995	4995	4995	0
154	20250205	160600	436080400	4995	4995	4995	4995	0
155	20250205	160500	436080400	4995	4995	4995	4995	0
156	20250205	160400	436080400	4995	4995	4995	4995	0
157	20250205	160300	436080400	4995	4995	4995	4995	0
158	20250205	160200	436080400	4995	4995	4995	4995	0
159	20250205	160100	436080400	4995	4995	4995	4995	0
160	20250205	160000	436080400	4995	4995	4995	4995	0
161	20250205	155900	436080400	4995	4995	4995	4995	0
162	20250205	155800	436080400	4995	4995	4995	4995	0
163	20250205	155700	436080400	4995	4995	4995	4995	0
164	20250205	155600	436080400	4995	4995	4995	4995	0
165	20250205	155500	436080400	4995	4995	4995	4995	0
166	20250205	155400	436080400	4995	4995	4995	4995	0
167	20250205	155300	436080400	4995	4995	4995	4995	0
168	20250205	155200	436080400	4995	4995	4995	4995	0
169	20250205	155100	436080400	4995	4995	4995	4995	0
170	20250205	155000	436080400	4995	4995	4995	4995	0
171	20250205	154900	436080400	4995	4995	4995	4995	0
172	20250205	154800	436080400	4995	4995	4995	4995	0
173	20250205	154700	436080400	4995	4995	4995	4995	0
174	20250205	154600	436080400	4995	4995	4995	4995	0
175	20250205	154500	436080400	4995	4995	4995	4995	0
176	20250205	154400	436080400	4995	4995	4995	4995	0
177	20250205	154300	436080400	4995	4995	4995	4995	0
178	20250205	154200	436080400	4995	4995	4995	4995	0
179	20250205	154100	436080400	4995	4995	4995	4995	0
180	20250205	154000	436080400	4995	4995	4995	4995	0
181	20250205	153900	436080400	4995	4995	4995	4995	0
182	20250205	153800	436080400	4995	4995	4995	4995	3648
183	20250205	153700	436080400	4995	4995	4995	4995	0
184	20250205	153600	436080400	4995	4995	4995	4995	0
185	20250205	153500	436080400	4995	4995	4995	4995	0
186	20250205	153400	436080400	4995	4995	4995	4995	0
187	20250205	153300	436080400	4995	4995	4995	4995	0
188	20250205	153200	436080400	4995	4995	4995	4995	0
189	20250205	153100	436080400	4995	4995	4995	4995	0
190	20250205	153000	436080400	4995	4995	4995	4995	3648
191	20250205	152900	417858640	4980	4980	4980	4980	0
192	20250205	152800	417858640	4980	4980	4980	4980	0
193	20250205	152700	417858640	4980	4980	4980	4980	0
194	20250205	152600	417858640	4980	4980	4980	4980	0
195	20250205	152500	417858640	4980	4980	4980	4980	0
196	20250205	152400	417858640	4980	4980	4980	4980	0
197	20250205	152300	417858640	4980	4980	4980	4980	0
198	20250205	152200	417858640	4980	4980	4980	4980	0
199	20250205	152100	417858640	4980	4980	4980	4980	0
200	20250205	152000	417858640	4980	4980	4980	4980	0
201	20250205	151900	417858640	4980	4985	4985	4980	82
202	20250205	151800	417449880	4985	4990	4990	4985	32
203	20250205	151700	417290335	4990	4990	4990	4990	104
204	20250205	151600	416771375	4990	4985	4990	4985	1582
205	20250205	151500	408884540	4980	4980	4980	4980	0
206	20250205	151400	408884540	4980	4980	4980	4980	3000
207	20250205	151300	393944540	4980	4980	4980	4980	0
208	20250205	151200	393944540	4980	4985	4985	4980	1398
209	20250205	151100	386982050	4960	4985	4985	4960	6245
210	20250205	151000	355962950	4985	4985	4985	4985	1
211	20250205	150900	355957965	4985	4980	4985	4980	82
212	20250205	150800	355549355	4980	4980	4980	4980	200
213	20250205	150700	354553355	4985	4985	4985	4985	856
214	20250205	150600	350286195	4985	4985	4985	4985	0
215	20250205	150500	350286195	4985	4985	4985	4985	0
216	20250205	150400	350286195	4985	4975	4985	4975	50
217	20250205	150300	350037245	4975	4975	4985	4975	921
218	20250205	150200	345450760	4975	4980	4980	4975	100
219	20250205	150100	344953225	4980	4980	4980	4980	0
220	20250205	150000	344953225	4980	4980	4980	4980	0
221	20250205	145900	344953225	4980	4980	4980	4980	0
222	20250205	145800	344953225	4980	4980	4980	4980	0
223	20250205	145700	344953225	4980	4980	4980	4980	500
224	20250205	145600	342463225	4980	4980	4980	4980	0
225	20250205	145500	342463225	4980	4980	4980	4980	0
226	20250205	145400	342463225	4980	4980	4980	4980	81
227	20250205	145300	342059845	4980	4980	4980	4980	0
228	20250205	145200	342059845	4980	4980	4980	4980	7
229	20250205	145100	342024985	4980	4980	4980	4980	300
230	20250205	145000	340530985	4985	4975	4985	4975	47
231	20250205	144900	340296760	4980	4980	4980	4980	900
232	20250205	144800	335814760	4980	4985	4985	4980	270
233	20250205	144700	334469660	4985	4985	4985	4985	0
234	20250205	144600	334469660	4985	4985	4985	4985	0
235	20250205	144500	334469660	4985	4985	4985	4985	0
236	20250205	144400	334469660	4985	4985	4985	4985	118
237	20250205	144300	333881430	4995	4995	4995	4995	0
238	20250205	144200	333881430	4995	4995	4995	4995	0
239	20250205	144100	333881430	4995	4995	4995	4995	100
240	20250205	144000	333381930	4995	4990	4995	4990	50
241	20250205	143900	333132425	4990	4990	4990	4990	0
242	20250205	143800	333132425	4990	4990	4990	4990	0
243	20250205	143700	333132425	4990	4990	4990	4990	6
244	20250205	143600	333102485	4995	4995	4995	4995	10
245	20250205	143500	333052535	4995	4995	4995	4995	0
246	20250205	143400	333052535	4995	4995	4995	4995	0
247	20250205	143300	333052535	4995	4995	4995	4995	0
248	20250205	143200	333052535	4995	4995	4995	4995	0
249	20250205	143100	333052535	4995	4995	4995	4995	30
250	20250205	143000	332902685	4995	4995	4995	4995	101
251	20250205	142900	332398190	4985	4985	4985	4985	0
252	20250205	142800	332398190	4985	4980	4985	4980	3
253	20250205	142700	332383240	4980	4980	4980	4980	5
254	20250205	142600	332358340	4985	4985	4985	4985	13
255	20250205	142500	332293535	4985	4990	4990	4985	404
256	20250205	142400	330279575	4990	4990	4990	4990	114
257	20250205	142300	329710715	4990	4990	4990	4990	12
258	20250205	142200	329650835	4990	4990	4990	4990	100
259	20250205	142100	329151835	4985	4985	4985	4985	0
260	20250205	142000	329151835	4985	4985	4985	4985	0
261	20250205	141900	329151835	4985	4985	4985	4985	0
262	20250205	141800	329151835	4985	4980	4985	4980	729
263	20250205	141700	325517870	4980	4980	4980	4980	0
264	20250205	141600	325517870	4980	4975	4980	4975	26
265	20250205	141500	325388440	4980	4980	4980	4980	50
266	20250205	141400	325139440	4985	4985	4985	4985	0
267	20250205	141300	325139440	4985	4985	4985	4985	0
268	20250205	141200	325139440	4985	4985	4985	4985	1
269	20250205	141100	325134455	4975	4975	4975	4975	0
270	20250205	141000	325134455	4975	4975	4975	4975	0
271	20250205	140900	325134455	4975	4975	4975	4975	20
272	20250205	140800	325034955	4980	4975	4980	4975	11
273	20250205	140700	324980180	4980	4980	4980	4980	0
274	20250205	140600	324980180	4980	4980	4980	4980	163
275	20250205	140500	324168440	4980	4975	4980	4975	104
276	20250205	140400	323650525	4975	4975	4975	4975	190
277	20250205	140300	322705275	4970	4970	4970	4970	0
278	20250205	140200	322705275	4970	4970	4970	4970	0
279	20250205	140100	322705275	4970	4970	4970	4970	0
280	20250205	140000	322705275	4970	4970	4970	4970	0
281	20250205	135900	322705275	4970	4970	4975	4970	327
282	20250205	135800	321079950	4975	4975	4975	4975	2
283	20250205	135700	321070000	4975	4975	4975	4975	21
284	20250205	135600	320965525	4975	4975	4975	4975	0
285	20250205	135500	320965525	4975	4975	4975	4975	0
286	20250205	135400	320965525	4975	4985	4985	4975	311
287	20250205	135300	319418190	4975	4975	4975	4975	0
288	20250205	135200	319418190	4975	4975	4975	4975	0
289	20250205	135100	319418190	4975	4975	4975	4975	0
290	20250205	135000	319418190	4975	4975	4975	4975	0
291	20250205	134900	319418190	4975	4980	4980	4975	702
292	20250205	134800	315924670	4985	4985	4985	4985	0
293	20250205	134700	315924670	4985	4985	4985	4985	50
294	20250205	134600	315675420	4985	4985	4985	4985	0
295	20250205	134500	315675420	4985	4985	4985	4985	4
296	20250205	134400	315655480	4990	4990	4990	4990	0
297	20250205	134300	315655480	4990	4990	4990	4990	0
298	20250205	134200	315655480	4990	4990	4990	4990	0
299	20250205	134100	315655480	4990	4990	4990	4990	0
300	20250205	134000	315655480	4990	4990	4990	4990	500
301	20250205	133900	313160480	4990	4990	4990	4990	0
302	20250205	133800	313160480	4990	4990	4990	4990	4
303	20250205	133700	313140520	4980	4980	4980	4980	111
304	20250205	133600	312587740	4990	4980	4990	4980	150
305	20250205	133500	311840240	4990	4990	4990	4990	0
306	20250205	133400	311840240	4990	4990	4990	4990	27
307	20250205	133300	311705510	4990	4990	4990	4990	0
308	20250205	133200	311705510	4990	4990	4990	4990	0
309	20250205	133100	311705510	4990	4990	4990	4990	0
310	20250205	133000	311705510	4990	4990	4990	4990	0
311	20250205	132900	311705510	4990	4990	4990	4990	4
312	20250205	132800	311685550	4970	4970	4970	4970	0
313	20250205	132700	311685550	4970	4970	4970	4970	0
314	20250205	132600	311685550	4970	4970	4970	4970	0
315	20250205	132500	311685550	4970	4970	4970	4970	0
316	20250205	132400	311685550	4970	4970	4970	4970	0
317	20250205	132300	311685550	4970	4970	4970	4970	78
318	20250205	132200	311297890	4970	4970	4970	4970	0
319	20250205	132100	311297890	4970	4970	4970	4970	0
320	20250205	132000	311297890	4970	4970	4970	4970	0
321	20250205	131900	311297890	4970	4970	4970	4970	0
322	20250205	131800	311297890	4970	4970	4970	4970	0
323	20250205	131700	311297890	4970	4970	4970	4970	200
324	20250205	131600	310303890	4970	4970	4970	4970	0
325	20250205	131500	310303890	4970	4970	4970	4970	63
326	20250205	131400	309990780	4970	4970	4970	4970	3
327	20250205	131300	309975870	4990	4990	4990	4990	10
328	20250205	131200	309925970	4990	4990	4990	4990	0
329	20250205	131100	309925970	4990	4990	4990	4990	0
330	20250205	131000	309925970	4990	4990	4990	4990	100
331	20250205	130900	309426970	4970	4970	4970	4970	5
332	20250205	130800	309402120	4990	4990	4990	4990	0
333	20250205	130700	309402120	4990	4990	4990	4990	300
334	20250205	130600	307905120	4970	4970	4970	4970	0
335	20250205	130500	307905120	4970	4960	4970	4960	30
336	20250205	130400	307756255	4970	4970	4970	4970	10
337	20250205	130300	307706555	4960	4985	4985	4960	2200
338	20250205	130200	296790055	4985	4995	4995	4985	202
339	20250205	130100	295782565	4960	4960	4960	4960	0
340	20250205	130000	295782565	4960	4970	4970	4960	2356
341	20250205	125900	284082925	4970	4980	4980	4970	1006
342	20250205	125800	279081720	4990	4990	4990	4990	0
343	20250205	125700	279081720	4990	4990	4990	4990	1
344	20250205	125600	279076730	5000	5000	5000	5000	20
345	20250205	125500	278976730	5000	4990	5000	4990	2000
346	20250205	125400	268978390	4970	4970	4970	4970	0
347	20250205	125300	268978390	4970	4990	4990	4970	54
348	20250205	125200	268709850	4990	4990	4990	4990	0
349	20250205	125100	268709850	4990	4990	4990	4990	1
350	20250205	125000	268704860	4965	4965	4965	4965	0
351	20250205	124900	268704860	4965	4965	4965	4965	0
352	20250205	124800	268704860	4965	4965	4965	4965	7
353	20250205	124700	268670105	4965	4985	4985	4965	1758
354	20250205	124600	259927265	4990	4990	4990	4990	0
355	20250205	124500	259927265	4990	4990	4990	4990	113
356	20250205	124400	259363395	4995	5010	5010	4995	293
357	20250205	124300	257898260	5010	5010	5010	5010	0
358	20250205	124200	257898260	5010	5010	5010	5010	1
359	20250205	124100	257893250	5000	5000	5000	5000	80
360	20250205	124000	257493250	5010	5010	5010	5010	0
361	20250205	123900	257493250	5010	4995	5010	4995	232
362	20250205	123800	256334395	5010	5000	5010	5000	91
363	20250205	123700	255879385	5000	5000	5010	5000	8
364	20250205	123600	255839375	5010	5010	5010	5010	1
365	20250205	123500	255834365	5010	5010	5010	5010	0
366	20250205	123400	255834365	5010	5010	5010	5010	0
367	20250205	123300	255834365	5010	5010	5010	5010	0
368	20250205	123200	255834365	5010	4995	5010	4995	5205
369	20250205	123100	229816360	4990	4990	4990	4990	162
370	20250205	123000	229007980	4990	4990	4990	4990	100
371	20250205	122900	228508980	4995	4995	4995	4995	0
372	20250205	122800	228508980	4995	4995	4995	4995	0
373	20250205	122700	228508980	4995	4995	4995	4995	0
374	20250205	122600	228508980	4995	4995	4995	4995	0
375	20250205	122500	228508980	4995	4995	4995	4995	0
376	20250205	122400	228508980	4995	4995	4995	4995	5
377	20250205	122300	228484005	4995	4995	4995	4995	3
378	20250205	122200	228469020	4995	4995	4995	4990	201
379	20250205	122100	227465030	4995	4990	4995	4990	12
380	20250205	122000	227405100	5000	4995	5000	4995	20
381	20250205	121900	227305150	4990	4990	4990	4990	20
382	20250205	121800	227205350	5000	5000	5000	5000	20
383	20250205	121700	227105350	5000	4995	5000	4995	624
384	20250205	121600	223988415	4990	4990	4990	4970	234
385	20250205	121500	222820775	4985	4975	4985	4970	474
386	20250205	121400	220462625	4980	4990	4990	4980	881
387	20250205	121300	216071840	4990	4990	4990	4990	53
388	20250205	121200	215807370	4985	4985	4985	4985	29
389	20250205	121100	215662805	4985	4985	4985	4985	105
390	20250205	121000	215139380	4985	4985	4985	4985	1
391	20250205	120900	215134395	4990	4990	4990	4990	0
392	20250205	120800	215134395	4990	4990	4990	4990	0
393	20250205	120700	215134395	4990	4990	4990	4990	0
394	20250205	120600	215134395	4990	4990	4990	4990	0
395	20250205	120500	215134395	4990	4990	4990	4990	0
396	20250205	120400	215134395	4990	4990	4990	4990	1
397	20250205	120300	215129405	4990	4985	4990	4985	2
398	20250205	120200	215119430	4990	4990	4990	4990	0
399	20250205	120100	215119430	4990	4990	4990	4990	0
400	20250205	120000	215119430	4990	4990	4990	4990	0
401	20250205	115900	215119430	4990	4990	4990	4990	0
402	20250205	115800	215119430	4990	4990	4990	4990	0
403	20250205	115700	215119430	4990	4990	4990	4990	1
404	20250205	115600	215114440	4985	4990	4990	4985	121
405	20250205	115500	214511250	4990	4990	4990	4990	11
406	20250205	115400	214456360	4990	4990	4990	4990	0
407	20250205	115300	214456360	4990	4990	4990	4990	1
408	20250205	115200	214451370	4980	4985	4990	4980	1203
409	20250205	115100	208450950	4985	4980	4985	4980	296
410	20250205	115000	206975865	4980	4980	4980	4980	4
411	20250205	114900	206955945	4980	4975	4980	4975	101
412	20250205	114800	206453465	4975	4975	4975	4975	0
413	20250205	114700	206453465	4975	4975	4975	4975	0
414	20250205	114600	206453465	4975	4975	4975	4975	199
415	20250205	114500	205463440	4975	4975	4975	4975	101
416	20250205	114400	204960965	4980	4980	4985	4980	51
417	20250205	114300	204706980	4980	4980	4980	4980	1
418	20250205	114200	204702000	4975	4980	4980	4975	510
419	20250205	114100	202163200	4980	4980	4980	4980	0
420	20250205	114000	202163200	4980	4980	4980	4980	100
421	20250205	113900	201665200	4980	4980	4980	4980	1
422	20250205	113800	201660220	4980	4975	4980	4975	141
423	20250205	113700	200958740	4975	4975	4975	4975	0
424	20250205	113600	200958740	4975	4975	4975	4975	0
425	20250205	113500	200958740	4975	4975	4975	4975	0
426	20250205	113400	200958740	4975	4975	4975	4975	60
427	20250205	113300	200660240	4980	4980	4980	4980	2
428	20250205	113200	200650280	4990	4990	4990	4990	0
429	20250205	113100	200650280	4990	4985	4990	4985	32
430	20250205	113000	200490755	4985	4985	4985	4985	4
431	20250205	112900	200470815	4985	4985	4985	4985	107
432	20250205	112800	199937420	4990	4985	4990	4985	551
433	20250205	112700	197188180	4985	4985	4985	4985	0
434	20250205	112600	197188180	4985	4985	4985	4985	480
435	20250205	112500	194795380	4985	4975	4985	4975	1055
436	20250205	112400	189544245	4975	4975	4975	4975	1
437	20250205	112300	189539270	4965	4965	4975	4965	106
438	20250205	112200	189012480	4965	4965	4965	4965	100
439	20250205	112100	188515980	4960	4960	4960	4960	250
440	20250205	112000	187275980	4960	4960	4960	4960	100
441	20250205	111900	186779980	4960	4960	4960	4960	1
442	20250205	111800	186775020	4965	4965	4965	4965	0
443	20250205	111700	186775020	4965	4965	4965	4965	0
444	20250205	111600	186775020	4965	4965	4965	4965	0
445	20250205	111500	186775020	4965	4965	4965	4965	0
446	20250205	111400	186775020	4965	4965	4965	4965	0
447	20250205	111300	186775020	4965	4965	4965	4965	0
448	20250205	111200	186775020	4965	4965	4965	4965	0
449	20250205	111100	186775020	4965	4955	4965	4935	3698
450	20250205	111000	168499840	4975	4975	4975	4975	0
451	20250205	110900	168499840	4975	4970	4975	4970	5
452	20250205	110800	168474985	4975	4975	4975	4970	23
453	20250205	110700	168360570	4975	4975	4975	4975	0
454	20250205	110600	168360570	4975	4970	4975	4970	31
455	20250205	110500	168206495	4975	4975	4975	4975	1
456	20250205	110400	168201520	4970	4970	4970	4970	0
457	20250205	110300	168201520	4970	4970	4970	4970	0
458	20250205	110200	168201520	4970	4970	4970	4970	0
459	20250205	110100	168201520	4970	4970	4970	4970	40
460	20250205	110000	168002720	4970	4970	4970	4970	0
461	20250205	105900	168002720	4970	4970	4970	4970	7
462	20250205	105800	167967930	4970	4970	4970	4970	0
463	20250205	105700	167967930	4970	4970	4970	4970	1
464	20250205	105600	167962960	4970	4970	4970	4970	0
465	20250205	105500	167962960	4970	4955	4975	4955	1282
466	20250205	105400	161602410	4950	4950	4950	4950	0
467	20250205	105300	161602410	4950	4950	4950	4950	0
468	20250205	105200	161602410	4950	4950	4950	4950	29
469	20250205	105100	161458860	4955	4955	4955	4955	0
470	20250205	105000	161458860	4955	4955	4955	4955	102
471	20250205	104900	160953450	4940	4940	4940	4940	0
472	20250205	104800	160953450	4940	4940	4940	4940	0
473	20250205	104700	160953450	4940	4940	4940	4940	0
474	20250205	104600	160953450	4940	4945	4945	4940	600
475	20250205	104500	157988360	4955	4955	4955	4955	1
476	20250205	104400	157983405	4950	4950	4950	4950	21
477	20250205	104300	157879455	4950	4950	4950	4950	0
478	20250205	104200	157879455	4950	4950	4950	4950	100
479	20250205	104100	157384455	4945	4945	4945	4945	3
480	20250205	104000	157369620	4940	4940	4940	4940	92
481	20250205	103900	156915140	4940	4940	4940	4940	0
482	20250205	103800	156915140	4940	4940	4940	4940	0
483	20250205	103700	156915140	4940	4950	4950	4940	1000
484	20250205	103600	151971510	4950	4950	4950	4950	79
485	20250205	103500	151580460	4945	4945	4945	4945	0
486	20250205	103400	151580460	4945	4945	4945	4945	0
487	20250205	103300	151580460	4945	4945	4945	4945	0
488	20250205	103200	151580460	4945	4945	4945	4945	0
489	20250205	103100	151580460	4945	4945	4945	4945	0
490	20250205	103000	151580460	4945	4945	4945	4945	0
491	20250205	102900	151580460	4945	4950	4950	4945	650
492	20250205	102800	148365905	4960	4960	4960	4960	1
493	20250205	102700	148360945	4945	4945	4945	4945	0
494	20250205	102600	148360945	4945	4950	4950	4945	323
495	20250205	102500	146763120	4950	4960	4960	4950	210
496	20250205	102400	145721600	4960	4960	4960	4960	13
497	20250205	102300	145657120	4960	4960	4960	4960	54
498	20250205	102200	145389280	4960	4960	4960	4960	0
499	20250205	102100	145389280	4960	4945	4960	4945	1000
500	20250205	102000	140436375	4945	4945	4945	4945	14
501	20250205	101900	140367145	4945	4945	4945	4945	69
502	20250205	101800	140025940	4955	4955	4955	4955	10
503	20250205	101700	139976390	4955	4955	4955	4955	1
504	20250205	101600	139971435	4945	4945	4945	4945	18
505	20250205	101500	139882425	4945	4940	4945	4940	36
506	20250205	101400	139704525	4940	4940	4940	4940	318
507	20250205	101300	138133605	4940	4950	4950	4940	783
508	20250205	101200	134264025	4960	4960	4960	4960	200
509	20250205	101100	133272025	4960	4950	4960	4945	182
510	20250205	101000	132370460	4955	4955	4955	4955	13
511	20250205	100900	132306045	4960	4960	4960	4960	165
512	20250205	100800	131487645	4960	4960	4960	4960	5
513	20250205	100700	131462845	4960	4950	4960	4950	201
514	20250205	100600	130467885	4950	4940	4950	4940	1154
515	20250205	100500	124756915	4940	4945	4945	4940	2242
516	20250205	100400	113672105	4945	4960	4960	4945	189
517	20250205	100300	112736980	4945	4950	4950	4945	596
518	20250205	100200	109787885	4950	4950	4950	4950	1396
519	20250205	100100	102877685	4960	4960	4960	4960	0
520	20250205	100000	102877685	4960	4960	4960	4960	300
521	20250205	095900	101389685	4955	4955	4955	4955	64
522	20250205	095800	101072565	4955	4955	4955	4955	25
523	20250205	095700	100948690	4955	4955	4955	4955	20
524	20250205	095600	100849590	4955	4955	4955	4955	89
525	20250205	095500	100408595	4955	4955	4955	4955	0
526	20250205	095400	100408595	4955	4955	4955	4955	21
527	20250205	095300	100304540	4955	4955	4955	4955	302
528	20250205	095200	98808130	4960	4960	4960	4960	0
529	20250205	095100	98808130	4960	4960	4960	4960	0
530	20250205	095000	98808130	4960	4960	4960	4960	1
531	20250205	094900	98803170	4955	4955	4955	4955	0
532	20250205	094800	98803170	4955	4955	4955	4955	200
533	20250205	094700	97812170	4955	4960	4960	4955	462
534	20250205	094600	95522005	4965	4965	4965	4965	0
535	20250205	094500	95522005	4965	4965	4965	4965	5
536	20250205	094400	95497180	4965	4965	4965	4965	311
537	20250205	094300	93953065	4970	4975	4975	4970	1145
538	20250205	094200	88260890	4980	4970	4980	4970	119
539	20250205	094100	87668710	4980	4980	4980	4980	265
540	20250205	094000	86349010	4970	4970	4970	4970	40
541	20250205	093900	86150210	4980	4980	4980	4980	0
542	20250205	093800	86150210	4980	4980	4980	4980	6
543	20250205	093700	86120330	4970	4970	4970	4970	150
544	20250205	093600	85374830	4985	4985	4985	4985	46
545	20250205	093500	85145520	4985	4985	4985	4985	3
546	20250205	093400	85130565	4950	4980	4980	4950	1857
547	20250205	093300	75926100	4980	4980	4985	4980	165
548	20250205	093200	75104220	4980	4965	4985	4960	363
549	20250205	093100	73302970	4970	4980	4980	4970	872
550	20250205	093000	68968685	4980	4990	4990	4980	72
551	20250205	092900	68609905	4985	4980	4985	4975	60
552	20250205	092800	68311105	4965	4965	4965	4965	10
553	20250205	092700	68261455	4990	4990	4990	4990	14
554	20250205	092600	68191595	4990	4975	4990	4975	529
555	20250205	092500	65557285	4975	4975	4975	4975	800
556	20250205	092400	61577285	4965	4965	4965	4965	0
557	20250205	092300	61577285	4965	4965	4965	4965	0
558	20250205	092200	61577285	4965	4965	4965	4965	0
559	20250205	092100	61577285	4965	4965	4965	4965	0
560	20250205	092000	61577285	4965	4965	4965	4960	46
561	20250205	091900	61349040	4970	4975	4975	4970	4
562	20250205	091800	61329150	4970	4970	4970	4970	10
563	20250205	091700	61279450	4990	4970	4990	4970	140
564	20250205	091600	60581695	4970	4965	4970	4965	278
565	20250205	091500	59200335	4970	4970	4970	4970	0
566	20250205	091400	59200335	4970	4970	4970	4970	0
567	20250205	091300	59200335	4970	4975	4975	4970	6
568	20250205	091200	59170490	4945	4960	4960	4945	500
569	20250205	091100	56696525	4950	4960	4960	4950	2488
570	20250205	091000	44374920	4955	4970	4970	4950	2970
571	20250205	090900	29627580	4960	4960	4965	4960	249
572	20250205	090800	28392440	4960	4960	4960	4960	679
573	20250205	090700	25024600	4960	4960	4960	4960	102
574	20250205	090600	24518680	4950	4950	4950	4945	309
575	20250205	090500	22989340	4945	4955	4980	4945	1313
576	20250205	090400	16484225	4955	4965	4965	4955	1777
577	20250205	090300	7669035	4970	4985	4985	4970	450
578	20250205	090200	5430360	4985	4980	4985	4980	200
579	20250205	090100	4434260	4980	4960	4980	4960	151
580	20250205	090000	3685280	4960	4960	4960	4960	743