KissMeData/002140/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183600	968748610	2935	2935	2935	2935	1718
3	20250225	183500	968748610	2935	2935	2935	2935	0
4	20250225	183400	968748610	2935	2935	2935	2935	0
5	20250225	183300	968748610	2935	2935	2935	2935	0
6	20250225	183200	968748610	2935	2935	2935	2935	0
7	20250225	183100	968748610	2935	2935	2935	2935	0
8	20250225	183000	968748610	2935	2935	2935	2935	0
9	20250225	182900	968748610	2935	2935	2935	2935	0
10	20250225	182800	968748610	2935	2935	2935	2935	0
11	20250225	182700	968748610	2935	2935	2935	2935	0
12	20250225	182600	968748610	2935	2935	2935	2935	0
13	20250225	182500	968748610	2935	2935	2935	2935	0
14	20250225	182400	968748610	2935	2935	2935	2935	0
15	20250225	182300	968748610	2935	2935	2935	2935	0
16	20250225	182200	968748610	2935	2935	2935	2935	0
17	20250225	182100	968748610	2935	2935	2935	2935	0
18	20250225	182000	968748610	2935	2935	2935	2935	0
19	20250225	181900	968748610	2935	2935	2935	2935	0
20	20250225	181800	968748610	2935	2935	2935	2935	0
21	20250225	181700	968748610	2935	2935	2935	2935	0
22	20250225	181600	968748610	2935	2935	2935	2935	0
23	20250225	181500	968748610	2935	2935	2935	2935	0
24	20250225	181400	968748610	2935	2935	2935	2935	0
25	20250225	181300	968748610	2935	2935	2935	2935	0
26	20250225	181200	968748610	2935	2935	2935	2935	0
27	20250225	181100	968748610	2935	2935	2935	2935	0
28	20250225	181000	968748610	2935	2935	2935	2935	0
29	20250225	180900	968748610	2935	2935	2935	2935	0
30	20250225	180800	968748610	2935	2935	2935	2935	0
31	20250225	180700	968748610	2935	2935	2935	2935	0
32	20250225	180600	968748610	2935	2935	2935	2935	1718
33	20250225	180500	968748610	2935	2935	2935	2935	0
34	20250225	180400	968748610	2935	2935	2935	2935	0
35	20250225	180300	968748610	2935	2935	2935	2935	0
36	20250225	180200	968748610	2935	2935	2935	2935	0
37	20250225	180100	968748610	2935	2935	2935	2935	0
38	20250225	180000	968748610	2935	2935	2935	2935	0
39	20250225	175900	968748610	2935	2935	2935	2935	0
40	20250225	175800	968748610	2935	2935	2935	2935	0
41	20250225	175700	968748610	2935	2935	2935	2935	0
42	20250225	175600	968748610	2935	2935	2935	2935	0
43	20250225	175500	968748610	2935	2935	2935	2935	0
44	20250225	175400	968748610	2935	2935	2935	2935	0
45	20250225	175300	968748610	2935	2935	2935	2935	0
46	20250225	175200	968748610	2935	2935	2935	2935	0
47	20250225	175100	968748610	2935	2935	2935	2935	0
48	20250225	175000	968748610	2935	2935	2935	2935	0
49	20250225	174900	968748610	2935	2935	2935	2935	0
50	20250225	174800	968748610	2935	2935	2935	2935	0
51	20250225	174700	968748610	2935	2935	2935	2935	0
52	20250225	174600	968748610	2935	2935	2935	2935	0
53	20250225	174500	968748610	2935	2935	2935	2935	0
54	20250225	174400	968748610	2935	2935	2935	2935	0
55	20250225	174300	968748610	2935	2935	2935	2935	0
56	20250225	174200	968748610	2935	2935	2935	2935	0
57	20250225	174100	968748610	2935	2935	2935	2935	0
58	20250225	174000	968748610	2935	2935	2935	2935	0
59	20250225	173900	968748610	2935	2935	2935	2935	0
60	20250225	173800	968748610	2935	2935	2935	2935	0
61	20250225	173700	968748610	2935	2935	2935	2935	0
62	20250225	173600	968748610	2935	2935	2935	2935	1718
63	20250225	173500	968748610	2935	2935	2935	2935	0
64	20250225	173400	968748610	2935	2935	2935	2935	0
65	20250225	173300	968748610	2935	2935	2935	2935	0
66	20250225	173200	968748610	2935	2935	2935	2935	0
67	20250225	173100	968748610	2935	2935	2935	2935	0
68	20250225	173000	968748610	2935	2935	2935	2935	0
69	20250225	172900	968748610	2935	2935	2935	2935	0
70	20250225	172800	968748610	2935	2935	2935	2935	0
71	20250225	172700	968748610	2935	2935	2935	2935	0
72	20250225	172600	968748610	2935	2935	2935	2935	0
73	20250225	172500	968748610	2935	2935	2935	2935	0
74	20250225	172400	968748610	2935	2935	2935	2935	0
75	20250225	172300	968748610	2935	2935	2935	2935	0
76	20250225	172200	968748610	2935	2935	2935	2935	0
77	20250225	172100	968748610	2935	2935	2935	2935	0
78	20250225	172000	968748610	2935	2935	2935	2935	0
79	20250225	171900	968748610	2935	2935	2935	2935	0
80	20250225	171800	968748610	2935	2935	2935	2935	0
81	20250225	171700	968748610	2935	2935	2935	2935	0
82	20250225	171600	968748610	2935	2935	2935	2935	0
83	20250225	171500	968748610	2935	2935	2935	2935	0
84	20250225	171400	968748610	2935	2935	2935	2935	0
85	20250225	171300	968748610	2935	2935	2935	2935	0
86	20250225	171200	968748610	2935	2935	2935	2935	0
87	20250225	171100	968748610	2935	2935	2935	2935	0
88	20250225	171000	968748610	2935	2935	2935	2935	0
89	20250225	170900	968748610	2935	2935	2935	2935	0
90	20250225	170800	968748610	2935	2935	2935	2935	0
91	20250225	170700	968748610	2935	2935	2935	2935	0
92	20250225	170600	968748610	2935	2935	2935	2935	1718
93	20250225	170500	968748610	2935	2935	2935	2935	0
94	20250225	170400	968748610	2935	2935	2935	2935	0
95	20250225	170300	968748610	2935	2935	2935	2935	0
96	20250225	170200	968748610	2935	2935	2935	2935	0
97	20250225	170100	968748610	2935	2935	2935	2935	0
98	20250225	170000	968748610	2935	2935	2935	2935	0
99	20250225	165900	968748610	2935	2935	2935	2935	0
100	20250225	165800	968748610	2935	2935	2935	2935	0
101	20250225	165700	968748610	2935	2935	2935	2935	0
102	20250225	165600	968748610	2935	2935	2935	2935	0
103	20250225	165500	968748610	2935	2935	2935	2935	0
104	20250225	165400	968748610	2935	2935	2935	2935	0
105	20250225	165300	968748610	2935	2935	2935	2935	0
106	20250225	165200	968748610	2935	2935	2935	2935	0
107	20250225	165100	968748610	2935	2935	2935	2935	0
108	20250225	165000	968748610	2935	2935	2935	2935	0
109	20250225	164900	968748610	2935	2935	2935	2935	0
110	20250225	164800	968748610	2935	2935	2935	2935	0
111	20250225	164700	968748610	2935	2935	2935	2935	0
112	20250225	164600	968748610	2935	2935	2935	2935	0
113	20250225	164500	968748610	2935	2935	2935	2935	0
114	20250225	164400	968748610	2935	2935	2935	2935	0
115	20250225	164300	968748610	2935	2935	2935	2935	0
116	20250225	164200	968748610	2935	2935	2935	2935	0
117	20250225	164100	968748610	2935	2935	2935	2935	0
118	20250225	164000	968748610	2935	2935	2935	2935	0
119	20250225	163900	968748610	2935	2935	2935	2935	0
120	20250225	163800	968748610	2935	2935	2935	2935	0
121	20250225	163700	968748610	2935	2935	2935	2935	0
122	20250225	163600	968748610	2935	2935	2935	2935	1718
123	20250225	163500	968748610	2935	2935	2935	2935	0
124	20250225	163400	968748610	2935	2935	2935	2935	0
125	20250225	163300	968748610	2935	2935	2935	2935	0
126	20250225	163200	968748610	2935	2935	2935	2935	0
127	20250225	163100	968748610	2935	2935	2935	2935	0
128	20250225	163000	968748610	2935	2935	2935	2935	0
129	20250225	162900	968748610	2935	2935	2935	2935	0
130	20250225	162800	968748610	2935	2935	2935	2935	0
131	20250225	162700	968748610	2935	2935	2935	2935	0
132	20250225	162600	968748610	2935	2935	2935	2935	0
133	20250225	162500	968748610	2935	2935	2935	2935	0
134	20250225	162400	968748610	2935	2935	2935	2935	0
135	20250225	162300	968748610	2935	2935	2935	2935	0
136	20250225	162200	968748610	2935	2935	2935	2935	0
137	20250225	162100	968748610	2935	2935	2935	2935	0
138	20250225	162000	968748610	2935	2935	2935	2935	0
139	20250225	161900	968748610	2935	2935	2935	2935	0
140	20250225	161800	968748610	2935	2935	2935	2935	0
141	20250225	161700	968748610	2935	2935	2935	2935	0
142	20250225	161600	968748610	2935	2935	2935	2935	0
143	20250225	161500	968748610	2935	2935	2935	2935	0
144	20250225	161400	968748610	2935	2935	2935	2935	0
145	20250225	161300	968748610	2935	2935	2935	2935	0
146	20250225	161200	968748610	2935	2935	2935	2935	0
147	20250225	161100	968748610	2935	2935	2935	2935	0
148	20250225	161000	968748610	2935	2935	2935	2935	0
149	20250225	160900	968748610	2935	2935	2935	2935	0
150	20250225	160800	968748610	2935	2935	2935	2935	0
151	20250225	160700	968748610	2935	2935	2935	2935	0
152	20250225	160600	968748610	2935	2935	2935	2935	1718
153	20250225	160500	968748610	2935	2935	2935	2935	0
154	20250225	160400	968748610	2935	2935	2935	2935	0
155	20250225	160300	968748610	2935	2935	2935	2935	0
156	20250225	160200	968748610	2935	2935	2935	2935	0
157	20250225	160100	968748610	2935	2935	2935	2935	0
158	20250225	160000	968748610	2935	2935	2935	2935	0
159	20250225	155900	968748610	2935	2935	2935	2935	0
160	20250225	155800	968748610	2935	2935	2935	2935	0
161	20250225	155700	968748610	2935	2935	2935	2935	0
162	20250225	155600	968748610	2935	2935	2935	2935	0
163	20250225	155500	968748610	2935	2935	2935	2935	0
164	20250225	155400	968748610	2935	2935	2935	2935	0
165	20250225	155300	968748610	2935	2935	2935	2935	0
166	20250225	155200	968748610	2935	2935	2935	2935	0
167	20250225	155100	968748610	2935	2935	2935	2935	0
168	20250225	155000	968748610	2935	2935	2935	2935	0
169	20250225	154900	968748610	2935	2935	2935	2935	0
170	20250225	154800	968748610	2935	2935	2935	2935	0
171	20250225	154700	968748610	2935	2935	2935	2935	0
172	20250225	154600	968748610	2935	2935	2935	2935	0
173	20250225	154500	968748610	2935	2935	2935	2935	0
174	20250225	154400	968748610	2935	2935	2935	2935	0
175	20250225	154300	968748610	2935	2935	2935	2935	0
176	20250225	154200	968748610	2935	2935	2935	2935	0
177	20250225	154100	968748610	2935	2935	2935	2935	0
178	20250225	154000	968748610	2935	2935	2935	2935	0
179	20250225	153900	968748610	2935	2935	2935	2935	0
180	20250225	153800	968748610	2935	2935	2935	2935	0
181	20250225	153700	968748610	2935	2935	2935	2935	0
182	20250225	153600	968748610	2935	2935	2935	2935	1718
183	20250225	153500	968748610	2935	2935	2935	2935	0
184	20250225	153400	968748610	2935	2935	2935	2935	0
185	20250225	153300	968748610	2935	2935	2935	2935	0
186	20250225	153200	968748610	2935	2935	2935	2935	0
187	20250225	153100	968748610	2935	2935	2935	2935	0
188	20250225	153000	968748610	2935	2935	2935	2935	1718
189	20250225	152900	963706280	2950	2950	2950	2950	0
190	20250225	152800	963706280	2950	2950	2950	2950	0
191	20250225	152700	963706280	2950	2950	2950	2950	0
192	20250225	152600	963706280	2950	2950	2950	2950	0
193	20250225	152500	963706280	2950	2950	2950	2950	0
194	20250225	152400	963706280	2950	2950	2950	2950	0
195	20250225	152300	963706280	2950	2950	2950	2950	0
196	20250225	152200	963706280	2950	2950	2950	2950	0
197	20250225	152100	963706280	2950	2950	2950	2950	0
198	20250225	152000	963706280	2950	2950	2950	2950	0
199	20250225	151900	963706280	2950	2945	2950	2945	280
200	20250225	151800	962881670	2945	2945	2945	2940	952
201	20250225	151700	960078540	2940	2940	2940	2940	1146
202	20250225	151600	956709300	2945	2945	2945	2940	22
203	20250225	151500	956644610	2935	2945	2945	2935	1205
204	20250225	151400	953101925	2940	2940	2945	2940	24
205	20250225	151300	953031360	2945	2945	2945	2945	100
206	20250225	151200	952736860	2945	2945	2945	2945	0
207	20250225	151100	952736860	2945	2945	2945	2945	360
208	20250225	151000	951676660	2945	2945	2945	2945	1
209	20250225	150900	951673715	2945	2945	2945	2945	10
210	20250225	150800	951644265	2945	2945	2945	2945	20
211	20250225	150700	951585365	2945	2945	2945	2945	0
212	20250225	150600	951585365	2945	2945	2945	2945	0
213	20250225	150500	951585365	2945	2940	2945	2940	206
214	20250225	150400	950979715	2945	2940	2945	2940	3
215	20250225	150300	950970890	2945	2945	2945	2945	4
216	20250225	150200	950959110	2945	2940	2945	2940	11
217	20250225	150100	950926765	2945	2945	2945	2945	200
218	20250225	150000	950337765	2945	2940	2945	2940	51
219	20250225	145900	950187820	2950	2940	2950	2940	1361
220	20250225	145800	946186470	2950	2945	2950	2945	779
221	20250225	145700	943892310	2945	2930	2945	2925	9126
222	20250225	145600	917156045	2930	2940	2940	2930	9547
223	20250225	145500	889160025	2940	2940	2940	2940	35
224	20250225	145400	889057125	2935	2935	2935	2935	3090
225	20250225	145300	879987975	2935	2940	2940	2935	764
226	20250225	145200	877743895	2940	2940	2940	2935	2486
227	20250225	145100	870443970	2940	2940	2940	2940	5
228	20250225	145000	870429270	2940	2940	2940	2940	530
229	20250225	144900	868871070	2940	2940	2940	2940	0
230	20250225	144800	868871070	2940	2940	2940	2940	1
231	20250225	144700	868868130	2940	2945	2945	2940	18538
232	20250225	144600	814318165	2945	2950	2950	2945	517
233	20250225	144500	812793515	2950	2950	2950	2950	197
234	20250225	144400	812212365	2950	2950	2950	2950	71
235	20250225	144300	812002915	2950	2950	2950	2950	0
236	20250225	144200	812002915	2950	2950	2950	2950	0
237	20250225	144100	812002915	2950	2950	2950	2950	300
238	20250225	144000	811117915	2950	2950	2950	2950	0
239	20250225	143900	811117915	2950	2950	2950	2950	406
240	20250225	143800	809920215	2950	2950	2950	2950	0
241	20250225	143700	809920215	2950	2950	2950	2950	41
242	20250225	143600	809799265	2950	2955	2955	2950	915
243	20250225	143500	807099015	2955	2950	2955	2950	289
244	20250225	143400	806246460	2950	2950	2950	2950	149
245	20250225	143300	805806910	2950	2950	2950	2950	3756
246	20250225	143200	794726710	2955	2950	2955	2950	78
247	20250225	143100	794496605	2950	2950	2950	2950	390
248	20250225	143000	793346105	2950	2955	2955	2950	3837
249	20250225	142900	782024665	2960	2960	2960	2960	0
250	20250225	142800	782024665	2960	2955	2960	2955	208
251	20250225	142700	781410020	2955	2960	2965	2955	4783
252	20250225	142600	767276030	2965	2965	2965	2965	0
253	20250225	142500	767276030	2965	2965	2965	2965	20
254	20250225	142400	767216730	2965	2965	2970	2960	4852
255	20250225	142300	752854695	2970	2965	2970	2965	94
256	20250225	142200	752575975	2970	2965	2970	2965	391
257	20250225	142100	751416645	2965	2965	2965	2960	3042
258	20250225	142000	742402290	2965	2965	2965	2965	1956
259	20250225	141900	736602750	2965	2965	2965	2965	0
260	20250225	141800	736602750	2965	2965	2965	2965	0
261	20250225	141700	736602750	2965	2965	2965	2965	0
262	20250225	141600	736602750	2965	2965	2965	2965	2
263	20250225	141500	736596820	2965	2965	2965	2965	5
264	20250225	141400	736581995	2965	2965	2965	2965	1
265	20250225	141300	736579030	2960	2965	2965	2960	11
266	20250225	141200	736546465	2960	2965	2965	2960	415
267	20250225	141100	735317805	2965	2965	2965	2965	11
268	20250225	141000	735285190	2965	2965	2965	2965	0
269	20250225	140900	735285190	2965	2965	2965	2965	0
270	20250225	140800	735285190	2965	2965	2965	2965	50
271	20250225	140700	735136940	2965	2965	2965	2965	227
272	20250225	140600	734463885	2970	2960	2970	2960	720
273	20250225	140500	732332675	2970	2970	2970	2970	30
274	20250225	140400	732243575	2970	2970	2970	2970	0
275	20250225	140300	732243575	2970	2965	2970	2965	1386
276	20250225	140200	728134080	2970	2970	2970	2970	341
277	20250225	140100	727121310	2970	2965	2970	2965	405
278	20250225	140000	725920475	2970	2970	2970	2970	540
279	20250225	135900	724316675	2970	2970	2970	2970	1
280	20250225	135800	724313705	2965	2965	2965	2965	981
281	20250225	135700	721405040	2970	2970	2970	2970	0
282	20250225	135600	721405040	2970	2970	2970	2970	575
283	20250225	135500	719697290	2970	2965	2970	2965	1103
284	20250225	135400	716426885	2970	2970	2970	2970	2
285	20250225	135300	716420945	2970	2970	2970	2970	0
286	20250225	135200	716420945	2970	2970	2970	2970	600
287	20250225	135100	714638945	2975	2975	2975	2975	0
288	20250225	135000	714638945	2975	2975	2975	2975	2
289	20250225	134900	714632995	2975	2975	2975	2975	0
290	20250225	134800	714632995	2975	2965	2975	2965	11
291	20250225	134700	714600370	2975	2975	2975	2975	0
292	20250225	134600	714600370	2975	2965	2975	2965	108
293	20250225	134500	714280130	2975	2960	2975	2960	103
294	20250225	134400	713975105	2975	2965	2975	2965	1739
295	20250225	134300	708818950	2975	2965	2975	2965	201
296	20250225	134200	708222975	2975	2975	2975	2975	0
297	20250225	134100	708222975	2975	2975	2975	2975	0
298	20250225	134000	708222975	2975	2975	2975	2975	1
299	20250225	133900	708220000	2970	2975	2975	2970	4
300	20250225	133800	708208115	2970	2970	2970	2970	600
301	20250225	133700	706426115	2975	2970	2975	2970	324
302	20250225	133600	705463830	2975	2975	2975	2975	1
303	20250225	133500	705460855	2975	2975	2975	2975	0
304	20250225	133400	705460855	2975	2970	2975	2970	7
305	20250225	133300	705440055	2975	2975	2975	2975	1
306	20250225	133200	705437080	2970	2975	2975	2970	45
307	20250225	133100	705303425	2970	2970	2970	2970	2497
308	20250225	133000	697887335	2975	2975	2975	2975	524
309	20250225	132900	696328435	2975	2975	2975	2975	0
310	20250225	132800	696328435	2975	2975	2975	2975	2
311	20250225	132700	696322485	2975	2975	2975	2975	1000
312	20250225	132600	693347485	2975	2975	2975	2975	840
313	20250225	132500	690848485	2975	2970	2975	2970	221
314	20250225	132400	690192110	2975	2970	2975	2970	4
315	20250225	132300	690180225	2975	2975	2975	2975	0
316	20250225	132200	690180225	2975	2975	2975	2975	1
317	20250225	132100	690177250	2970	2970	2975	2970	2717
318	20250225	132000	682107755	2970	2970	2970	2970	0
319	20250225	131900	682107755	2970	2960	2970	2960	186
320	20250225	131800	681557185	2970	2970	2970	2970	0
321	20250225	131700	681557185	2970	2965	2970	2965	6
322	20250225	131600	681539390	2970	2970	2970	2960	27
323	20250225	131500	681459450	2960	2970	2970	2960	89
324	20250225	131400	681196000	2965	2960	2970	2960	200
325	20250225	131300	680603865	2970	2970	2970	2970	1
326	20250225	131200	680600895	2970	2970	2970	2965	28
327	20250225	131100	680517865	2965	2965	2970	2965	315
328	20250225	131000	679582385	2970	2965	2970	2965	79
329	20250225	130900	679348145	2965	2965	2965	2965	13
330	20250225	130800	679309600	2965	2970	2970	2965	177
331	20250225	130700	678783955	2970	2965	2970	2965	4
332	20250225	130600	678772080	2970	2970	2970	2960	1330
333	20250225	130500	674835260	2960	2960	2960	2960	166
334	20250225	130400	674343900	2970	2960	2970	2960	722
335	20250225	130300	672206760	2970	2970	2970	2970	0
336	20250225	130200	672206760	2970	2970	2970	2970	768
337	20250225	130100	669925800	2970	2965	2970	2960	62
338	20250225	130000	669742210	2970	2965	2970	2965	673
339	20250225	125900	667746760	2970	2970	2970	2970	1543
340	20250225	125800	663164050	2970	2970	2970	2970	0
341	20250225	125700	663164050	2970	2970	2970	2970	0
342	20250225	125600	663164050	2970	2970	2970	2960	787
343	20250225	125500	660826700	2970	2970	2970	2970	561
344	20250225	125400	659160530	2970	2965	2970	2965	656
345	20250225	125300	657215480	2965	2965	2965	2965	300
346	20250225	125200	656325980	2965	2965	2965	2965	0
347	20250225	125100	656325980	2965	2965	2965	2965	0
348	20250225	125000	656325980	2965	2965	2965	2965	0
349	20250225	124900	656325980	2965	2960	2965	2960	3
350	20250225	124800	656317095	2965	2965	2965	2965	30
351	20250225	124700	656228145	2965	2965	2965	2965	148
352	20250225	124600	655789325	2965	2960	2965	2960	174
353	20250225	124500	655274280	2965	2965	2965	2965	1
354	20250225	124400	655271315	2965	2965	2965	2965	1
355	20250225	124300	655268350	2960	2960	2965	2960	966
356	20250225	124200	652407985	2960	2960	2960	2960	1539
357	20250225	124100	647852545	2965	2965	2965	2965	0
358	20250225	124000	647852545	2965	2955	2965	2955	501
359	20250225	123900	646372080	2965	2965	2965	2965	0
360	20250225	123800	646372080	2965	2965	2965	2965	11
361	20250225	123700	646339465	2965	2960	2965	2960	2289
362	20250225	123600	639564020	2970	2965	2970	2965	915
363	20250225	123500	636851040	2970	2970	2970	2970	1
364	20250225	123400	636848070	2965	2965	2970	2965	2987
365	20250225	123300	627991600	2970	2970	2970	2970	0
366	20250225	123200	627991600	2970	2970	2970	2970	12
367	20250225	123100	627955960	2970	2970	2970	2970	0
368	20250225	123000	627955960	2970	2970	2970	2970	30
369	20250225	122900	627866860	2975	2975	2975	2975	0
370	20250225	122800	627866860	2975	2975	2975	2975	0
371	20250225	122700	627866860	2975	2975	2975	2975	113
372	20250225	122600	627530685	2975	2975	2975	2975	0
373	20250225	122500	627530685	2975	2975	2975	2975	0
374	20250225	122400	627530685	2975	2975	2975	2975	1
375	20250225	122300	627527710	2970	2970	2970	2970	1000
376	20250225	122200	624557710	2970	2970	2970	2970	1100
377	20250225	122100	621290710	2970	2970	2970	2970	170
378	20250225	122000	620785810	2970	2970	2970	2970	301
379	20250225	121900	619891840	2965	2965	2965	2965	305
380	20250225	121800	618987515	2965	2960	2965	2960	101
381	20250225	121700	618688550	2960	2960	2960	2960	400
382	20250225	121600	617504550	2965	2965	2965	2965	0
383	20250225	121500	617504550	2965	2965	2965	2965	5
384	20250225	121400	617489725	2965	2965	2965	2960	1562
385	20250225	121300	612866175	2965	2965	2965	2965	0
386	20250225	121200	612866175	2965	2965	2965	2965	1040
387	20250225	121100	609782575	2965	2965	2965	2965	10
388	20250225	121000	609752925	2965	2965	2965	2965	2121
389	20250225	120900	603464160	2965	2965	2965	2965	0
390	20250225	120800	603464160	2965	2965	2965	2965	1
391	20250225	120700	603461195	2965	2965	2965	2965	500
392	20250225	120600	601978695	2965	2965	2965	2965	350
393	20250225	120500	600940945	2970	2970	2970	2970	90
394	20250225	120400	600673645	2970	2970	2970	2970	0
395	20250225	120300	600673645	2970	2975	2975	2970	204
396	20250225	120200	600067745	2975	2975	2975	2975	10
397	20250225	120100	600037995	2975	2975	2975	2975	0
398	20250225	120000	600037995	2975	2975	2975	2975	30
399	20250225	115900	599948745	2975	2975	2975	2975	94
400	20250225	115800	599669095	2975	2975	2975	2975	311
401	20250225	115700	598743870	2975	2975	2975	2975	300
402	20250225	115600	597851370	2970	2970	2970	2970	502
403	20250225	115500	596360430	2965	2965	2965	2965	1
404	20250225	115400	596357465	2970	2970	2970	2970	0
405	20250225	115300	596357465	2970	2970	2970	2970	0
406	20250225	115200	596357465	2970	2970	2970	2970	0
407	20250225	115100	596357465	2970	2970	2970	2970	0
408	20250225	115000	596357465	2970	2970	2970	2970	0
409	20250225	114900	596357465	2970	2965	2970	2965	211
410	20250225	114800	595731845	2970	2970	2970	2970	97
411	20250225	114700	595443755	2970	2970	2970	2970	104
412	20250225	114600	595134875	2965	2965	2965	2965	0
413	20250225	114500	595134875	2965	2965	2965	2965	18
414	20250225	114400	595081505	2970	2970	2970	2970	173
415	20250225	114300	594567695	2970	2970	2970	2970	2800
416	20250225	114200	586251695	2970	2970	2970	2970	0
417	20250225	114100	586251695	2970	2970	2970	2970	729
418	20250225	114000	584086565	2970	2975	2975	2970	401
419	20250225	113900	582895590	2970	2970	2970	2970	10
420	20250225	113800	582865890	2975	2975	2975	2975	1700
421	20250225	113700	577808390	2975	2975	2975	2975	6
422	20250225	113600	577790540	2970	2970	2970	2970	1
423	20250225	113500	577787570	2970	2970	2970	2970	0
424	20250225	113400	577787570	2970	2970	2970	2970	135
425	20250225	113300	577386620	2975	2975	2975	2975	1331
426	20250225	113200	573426895	2970	2975	2975	2970	27
427	20250225	113100	573346580	2975	2975	2975	2975	0
428	20250225	113000	573346580	2975	2975	2975	2975	0
429	20250225	112900	573346580	2975	2975	2975	2975	0
430	20250225	112800	573346580	2975	2975	2975	2975	0
431	20250225	112700	573346580	2975	2975	2975	2975	0
432	20250225	112600	573346580	2975	2975	2975	2975	0
433	20250225	112500	573346580	2975	2965	2975	2965	135
434	20250225	112400	572945800	2975	2970	2975	2965	660
435	20250225	112300	570985890	2970	2970	2970	2970	0
436	20250225	112200	570985890	2970	2970	2970	2970	207
437	20250225	112100	570371100	2975	2975	2975	2975	300
438	20250225	112000	569478600	2980	2980	2980	2980	0
439	20250225	111900	569478600	2980	2980	2980	2980	6
440	20250225	111800	569460720	2980	2965	2980	2965	5068
441	20250225	111700	554370960	2970	2970	2970	2970	60
442	20250225	111600	554192760	2975	2975	2975	2975	1
443	20250225	111500	554189785	2975	2975	2975	2975	0
444	20250225	111400	554189785	2975	2975	2975	2975	0
445	20250225	111300	554189785	2975	2975	2975	2975	0
446	20250225	111200	554189785	2975	2975	2975	2975	0
447	20250225	111100	554189785	2975	2965	2975	2960	5745
448	20250225	111000	537176060	2970	2970	2970	2970	2019
449	20250225	110900	531179630	2970	2970	2975	2970	141
450	20250225	110800	530760805	2970	2975	2975	2970	705
451	20250225	110700	528664435	2975	2975	2975	2975	30
452	20250225	110600	528575185	2975	2970	2975	2970	136
453	20250225	110500	528171240	2975	2975	2975	2975	0
454	20250225	110400	528171240	2975	2975	2975	2975	0
455	20250225	110300	528171240	2975	2975	2975	2975	501
456	20250225	110200	526680765	2975	2975	2975	2975	0
457	20250225	110100	526680765	2975	2975	2975	2975	100
458	20250225	110000	526383265	2970	2970	2970	2970	0
459	20250225	105900	526383265	2970	2970	2970	2970	0
460	20250225	105800	526383265	2970	2970	2970	2970	1
461	20250225	105700	526380295	2975	2975	2975	2975	15
462	20250225	105600	526335670	2975	2975	2975	2975	72
463	20250225	105500	526121470	2975	2975	2975	2975	100
464	20250225	105400	525823970	2975	2975	2975	2975	70
465	20250225	105300	525615720	2975	2975	2975	2975	120
466	20250225	105200	525258720	2980	2975	2980	2975	176
467	20250225	105100	524734335	2980	2980	2980	2980	1
468	20250225	105000	524731355	2975	2975	2975	2975	35
469	20250225	104900	524627230	2975	2975	2975	2975	26
470	20250225	104800	524549880	2975	2975	2975	2975	2202
471	20250225	104700	517998930	2975	2970	2975	2970	66
472	20250225	104600	517802905	2975	2975	2975	2975	53
473	20250225	104500	517645230	2975	2975	2975	2975	24
474	20250225	104400	517573830	2975	2975	2975	2975	2000
475	20250225	104300	511623830	2975	2975	2975	2975	341
476	20250225	104200	510609355	2975	2975	2975	2975	225
477	20250225	104100	509939980	2975	2975	2975	2975	16
478	20250225	104000	509892380	2970	2970	2970	2970	448
479	20250225	103900	508561820	2975	2975	2975	2975	0
480	20250225	103800	508561820	2975	2975	2975	2975	0
481	20250225	103700	508561820	2975	2970	2975	2970	73
482	20250225	103600	508344845	2970	2970	2970	2970	3
483	20250225	103500	508335935	2975	2975	2975	2975	3
484	20250225	103400	508327010	2975	2975	2975	2975	682
485	20250225	103300	506298060	2980	2980	2980	2980	51
486	20250225	103200	506146080	2975	2975	2975	2975	0
487	20250225	103100	506146080	2975	2975	2975	2975	0
488	20250225	103000	506146080	2975	2980	2980	2975	456
489	20250225	102900	504787605	2975	2975	2980	2975	56
490	20250225	102800	504620805	2975	2980	2980	2975	261
491	20250225	102700	503843280	2980	2970	2980	2970	1270
492	20250225	102600	500068680	2975	2975	2975	2975	50
493	20250225	102500	499919930	2970	2970	2970	2970	745
494	20250225	102400	497707280	2970	2970	2970	2970	50
495	20250225	102300	497558780	2980	2980	2980	2980	6
496	20250225	102200	497540900	2980	2980	2980	2970	6189
497	20250225	102100	479146265	2980	2980	2980	2980	812
498	20250225	102000	476726505	2980	2980	2985	2980	3029
499	20250225	101900	467699945	2980	2985	2985	2980	5302
500	20250225	101800	451899980	2985	2985	2985	2985	4912
501	20250225	101700	437237660	2980	2980	2980	2980	90
502	20250225	101600	436969460	2985	2970	2985	2970	6120
503	20250225	101500	418721755	2970	2970	2970	2970	100
504	20250225	101400	418424755	2970	2975	2975	2970	624
505	20250225	101300	416571110	2980	2970	2980	2965	1234
506	20250225	101200	412905630	2975	2980	2980	2975	202
507	20250225	101100	412304210	2975	2975	2975	2975	169
508	20250225	101000	411801435	2975	2980	2980	2975	1102
509	20250225	100900	408522970	2980	2980	2980	2980	1
510	20250225	100800	408519990	2975	2980	2980	2975	740
511	20250225	100700	406318440	2980	2980	2980	2980	2638
512	20250225	100600	398457200	2980	2980	2980	2980	371
513	20250225	100500	397351620	2980	2980	2980	2980	1680
514	20250225	100400	392345220	2980	2980	2980	2980	210
515	20250225	100300	391719420	2980	2980	2980	2970	508
516	20250225	100200	390205960	2980	2985	2985	2975	3122
517	20250225	100100	380894070	2985	2980	2985	2980	2187
518	20250225	100000	374376805	2980	2970	2980	2970	2899
519	20250225	095900	365753670	2975	2980	2980	2975	2845
520	20250225	095800	357289670	2985	2980	2985	2980	8275
521	20250225	095700	332629790	2980	2980	2980	2980	1720
522	20250225	095600	327504190	2980	2980	2980	2975	435
523	20250225	095500	326209645	2980	2975	2980	2975	1165
524	20250225	095400	322743765	2975	2970	2980	2970	2774
525	20250225	095300	314504880	2980	2975	2980	2975	2288
526	20250225	095200	307697125	2975	2975	2975	2975	2101
527	20250225	095100	301446650	2970	2965	2970	2965	4888
528	20250225	095000	286931295	2970	2965	2970	2965	316
529	20250225	094900	285994350	2960	2965	2965	2960	18
530	20250225	094800	285941065	2960	2965	2970	2960	1191
531	20250225	094700	282410680	2965	2965	2965	2965	0
532	20250225	094600	282410680	2965	2960	2965	2960	278
533	20250225	094500	281587795	2960	2970	2970	2960	1989
534	20250225	094400	275699050	2970	2965	2970	2965	23
535	20250225	094300	275630845	2970	2965	2970	2965	268
536	20250225	094200	274836220	2970	2970	2970	2970	0
537	20250225	094100	274836220	2970	2970	2970	2965	3450
538	20250225	094000	264589745	2970	2965	2970	2960	1865
539	20250225	093900	259061035	2965	2960	2965	2960	8
540	20250225	093800	259037340	2965	2965	2965	2965	11
541	20250225	093700	259004725	2965	2960	2965	2955	535
542	20250225	093600	257419535	2965	2960	2965	2960	172
543	20250225	093500	256910250	2965	2965	2965	2965	0
544	20250225	093400	256910250	2965	2965	2965	2965	362
545	20250225	093300	255836920	2965	2965	2965	2965	3
546	20250225	093200	255828025	2965	2955	2965	2955	683
547	20250225	093100	253809750	2965	2965	2965	2965	0
548	20250225	093000	253809750	2965	2965	2965	2965	2
549	20250225	092900	253803820	2950	2955	2955	2950	1605
550	20250225	092800	249061570	2965	2960	2965	2955	483
551	20250225	092700	247630545	2965	2965	2965	2965	103
552	20250225	092600	247325150	2965	2960	2965	2960	61
553	20250225	092500	247144530	2965	2965	2965	2965	61
554	20250225	092400	246963665	2960	2960	2965	2955	342
555	20250225	092300	245951360	2965	2965	2965	2960	732
556	20250225	092200	243783080	2970	2970	2970	2970	220
557	20250225	092100	243129680	2970	2950	2970	2950	9897
558	20250225	092000	213898550	2950	2970	2975	2950	15768
559	20250225	091900	167310000	2970	2970	2975	2950	11893
560	20250225	091800	132170345	2965	2955	2970	2955	1577
561	20250225	091700	127502180	2960	2950	2960	2950	5
562	20250225	091600	127487420	2945	2950	2950	2945	957
563	20250225	091500	124665760	2945	2945	2945	2945	0
564	20250225	091400	124665760	2945	2945	2945	2945	7001
565	20250225	091300	104047815	2945	2945	2950	2945	3040
566	20250225	091200	95094290	2945	2945	2945	2945	4625
567	20250225	091100	81473665	2950	2960	2960	2950	6178
568	20250225	091000	63229105	2960	2960	2965	2960	3422
569	20250225	090900	53087485	2965	2970	2970	2965	1120
570	20250225	090800	49764630	2965	2965	2970	2965	832
571	20250225	090700	47296750	2965	2965	2970	2960	5748
572	20250225	090600	30247680	2965	2955	2965	2955	1686
573	20250225	090500	25250390	2950	2950	2950	2950	0
574	20250225	090400	25250390	2950	2950	2950	2950	0
575	20250225	090300	25250390	2950	2950	2970	2945	3168
576	20250225	090200	15891735	2945	2945	2945	2945	1149
577	20250225	090100	12507930	2945	2940	2945	2940	620
578	20250225	090000	10683780	2930	2930	2930	2930	3596