KissMeData/002140/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183600	841327215	2950	2950	2950	2950	1864
3	20250224	183500	841327215	2950	2950	2950	2950	0
4	20250224	183400	841327215	2950	2950	2950	2950	0
5	20250224	183300	841327215	2950	2950	2950	2950	0
6	20250224	183200	841327215	2950	2950	2950	2950	0
7	20250224	183100	841327215	2950	2950	2950	2950	0
8	20250224	183000	841327215	2950	2950	2950	2950	0
9	20250224	182900	841327215	2950	2950	2950	2950	0
10	20250224	182800	841327215	2950	2950	2950	2950	0
11	20250224	182700	841327215	2950	2950	2950	2950	0
12	20250224	182600	841327215	2950	2950	2950	2950	0
13	20250224	182500	841327215	2950	2950	2950	2950	0
14	20250224	182400	841327215	2950	2950	2950	2950	0
15	20250224	182300	841327215	2950	2950	2950	2950	0
16	20250224	182200	841327215	2950	2950	2950	2950	0
17	20250224	182100	841327215	2950	2950	2950	2950	0
18	20250224	182000	841327215	2950	2950	2950	2950	0
19	20250224	181900	841327215	2950	2950	2950	2950	0
20	20250224	181800	841327215	2950	2950	2950	2950	0
21	20250224	181700	841327215	2950	2950	2950	2950	0
22	20250224	181600	841327215	2950	2950	2950	2950	0
23	20250224	181500	841327215	2950	2950	2950	2950	0
24	20250224	181400	841327215	2950	2950	2950	2950	0
25	20250224	181300	841327215	2950	2950	2950	2950	0
26	20250224	181200	841327215	2950	2950	2950	2950	0
27	20250224	181100	841327215	2950	2950	2950	2950	0
28	20250224	181000	841327215	2950	2950	2950	2950	0
29	20250224	180900	841327215	2950	2950	2950	2950	0
30	20250224	180800	841327215	2950	2950	2950	2950	0
31	20250224	180700	841327215	2950	2950	2950	2950	0
32	20250224	180600	841327215	2950	2950	2950	2950	1864
33	20250224	180500	841327215	2950	2950	2950	2950	0
34	20250224	180400	841327215	2950	2950	2950	2950	0
35	20250224	180300	841327215	2950	2950	2950	2950	0
36	20250224	180200	841327215	2950	2950	2950	2950	0
37	20250224	180100	841327215	2950	2950	2950	2950	0
38	20250224	180000	841327215	2950	2950	2950	2950	0
39	20250224	175900	841327215	2950	2950	2950	2950	0
40	20250224	175800	841327215	2950	2950	2950	2950	0
41	20250224	175700	841327215	2950	2950	2950	2950	0
42	20250224	175600	841327215	2950	2950	2950	2950	0
43	20250224	175500	841327215	2950	2950	2950	2950	0
44	20250224	175400	841327215	2950	2950	2950	2950	0
45	20250224	175300	841327215	2950	2950	2950	2950	0
46	20250224	175200	841327215	2950	2950	2950	2950	0
47	20250224	175100	841327215	2950	2950	2950	2950	0
48	20250224	175000	841327215	2950	2950	2950	2950	0
49	20250224	174900	841327215	2950	2950	2950	2950	0
50	20250224	174800	841327215	2950	2950	2950	2950	0
51	20250224	174700	841327215	2950	2950	2950	2950	0
52	20250224	174600	841327215	2950	2950	2950	2950	0
53	20250224	174500	841327215	2950	2950	2950	2950	0
54	20250224	174400	841327215	2950	2950	2950	2950	0
55	20250224	174300	841327215	2950	2950	2950	2950	0
56	20250224	174200	841327215	2950	2950	2950	2950	0
57	20250224	174100	841327215	2950	2950	2950	2950	0
58	20250224	174000	841327215	2950	2950	2950	2950	0
59	20250224	173900	841327215	2950	2950	2950	2950	0
60	20250224	173800	841327215	2950	2950	2950	2950	0
61	20250224	173700	841327215	2950	2950	2950	2950	0
62	20250224	173600	841327215	2950	2950	2950	2950	1864
63	20250224	173500	841327215	2950	2950	2950	2950	0
64	20250224	173400	841327215	2950	2950	2950	2950	0
65	20250224	173300	841327215	2950	2950	2950	2950	0
66	20250224	173200	841327215	2950	2950	2950	2950	0
67	20250224	173100	841327215	2950	2950	2950	2950	0
68	20250224	173000	841327215	2950	2950	2950	2950	0
69	20250224	172900	841327215	2950	2950	2950	2950	0
70	20250224	172800	841327215	2950	2950	2950	2950	0
71	20250224	172700	841327215	2950	2950	2950	2950	0
72	20250224	172600	841327215	2950	2950	2950	2950	0
73	20250224	172500	841327215	2950	2950	2950	2950	0
74	20250224	172400	841327215	2950	2950	2950	2950	0
75	20250224	172300	841327215	2950	2950	2950	2950	0
76	20250224	172200	841327215	2950	2950	2950	2950	0
77	20250224	172100	841327215	2950	2950	2950	2950	0
78	20250224	172000	841327215	2950	2950	2950	2950	0
79	20250224	171900	841327215	2950	2950	2950	2950	0
80	20250224	171800	841327215	2950	2950	2950	2950	0
81	20250224	171700	841327215	2950	2950	2950	2950	0
82	20250224	171600	841327215	2950	2950	2950	2950	0
83	20250224	171500	841327215	2950	2950	2950	2950	0
84	20250224	171400	841327215	2950	2950	2950	2950	0
85	20250224	171300	841327215	2950	2950	2950	2950	0
86	20250224	171200	841327215	2950	2950	2950	2950	0
87	20250224	171100	841327215	2950	2950	2950	2950	0
88	20250224	171000	841327215	2950	2950	2950	2950	0
89	20250224	170900	841327215	2950	2950	2950	2950	0
90	20250224	170800	841327215	2950	2950	2950	2950	0
91	20250224	170700	841327215	2950	2950	2950	2950	0
92	20250224	170600	841327215	2950	2950	2950	2950	1864
93	20250224	170500	841327215	2950	2950	2950	2950	0
94	20250224	170400	841327215	2950	2950	2950	2950	0
95	20250224	170300	841327215	2950	2950	2950	2950	0
96	20250224	170200	841327215	2950	2950	2950	2950	0
97	20250224	170100	841327215	2950	2950	2950	2950	0
98	20250224	170000	841327215	2950	2950	2950	2950	0
99	20250224	165900	841327215	2950	2950	2950	2950	0
100	20250224	165800	841327215	2950	2950	2950	2950	0
101	20250224	165700	841327215	2950	2950	2950	2950	0
102	20250224	165600	841327215	2950	2950	2950	2950	0
103	20250224	165500	841327215	2950	2950	2950	2950	0
104	20250224	165400	841327215	2950	2950	2950	2950	0
105	20250224	165300	841327215	2950	2950	2950	2950	0
106	20250224	165200	841327215	2950	2950	2950	2950	0
107	20250224	165100	841327215	2950	2950	2950	2950	0
108	20250224	165000	841327215	2950	2950	2950	2950	0
109	20250224	164900	841327215	2950	2950	2950	2950	0
110	20250224	164800	841327215	2950	2950	2950	2950	0
111	20250224	164700	841327215	2950	2950	2950	2950	0
112	20250224	164600	841327215	2950	2950	2950	2950	0
113	20250224	164500	841327215	2950	2950	2950	2950	0
114	20250224	164400	841327215	2950	2950	2950	2950	0
115	20250224	164300	841327215	2950	2950	2950	2950	0
116	20250224	164200	841327215	2950	2950	2950	2950	0
117	20250224	164100	841327215	2950	2950	2950	2950	0
118	20250224	164000	841327215	2950	2950	2950	2950	0
119	20250224	163900	841327215	2950	2950	2950	2950	0
120	20250224	163800	841327215	2950	2950	2950	2950	0
121	20250224	163700	841327215	2950	2950	2950	2950	0
122	20250224	163600	841327215	2950	2950	2950	2950	1864
123	20250224	163500	841327215	2950	2950	2950	2950	0
124	20250224	163400	841327215	2950	2950	2950	2950	0
125	20250224	163300	841327215	2950	2950	2950	2950	0
126	20250224	163200	841327215	2950	2950	2950	2950	0
127	20250224	163100	841327215	2950	2950	2950	2950	0
128	20250224	163000	841327215	2950	2950	2950	2950	0
129	20250224	162900	841327215	2950	2950	2950	2950	0
130	20250224	162800	841327215	2950	2950	2950	2950	0
131	20250224	162700	841327215	2950	2950	2950	2950	0
132	20250224	162600	841327215	2950	2950	2950	2950	0
133	20250224	162500	841327215	2950	2950	2950	2950	0
134	20250224	162400	841327215	2950	2950	2950	2950	0
135	20250224	162300	841327215	2950	2950	2950	2950	0
136	20250224	162200	841327215	2950	2950	2950	2950	0
137	20250224	162100	841327215	2950	2950	2950	2950	0
138	20250224	162000	841327215	2950	2950	2950	2950	0
139	20250224	161900	841327215	2950	2950	2950	2950	0
140	20250224	161800	841327215	2950	2950	2950	2950	0
141	20250224	161700	841327215	2950	2950	2950	2950	0
142	20250224	161600	841327215	2950	2950	2950	2950	0
143	20250224	161500	841327215	2950	2950	2950	2950	0
144	20250224	161400	841327215	2950	2950	2950	2950	0
145	20250224	161300	841327215	2950	2950	2950	2950	0
146	20250224	161200	841327215	2950	2950	2950	2950	0
147	20250224	161100	841327215	2950	2950	2950	2950	0
148	20250224	161000	841327215	2950	2950	2950	2950	0
149	20250224	160900	841327215	2950	2950	2950	2950	0
150	20250224	160800	841327215	2950	2950	2950	2950	0
151	20250224	160700	841327215	2950	2950	2950	2950	0
152	20250224	160600	841327215	2950	2950	2950	2950	1864
153	20250224	160500	841327215	2950	2950	2950	2950	0
154	20250224	160400	841327215	2950	2950	2950	2950	0
155	20250224	160300	841327215	2950	2950	2950	2950	0
156	20250224	160200	841327215	2950	2950	2950	2950	0
157	20250224	160100	841327215	2950	2950	2950	2950	0
158	20250224	160000	841327215	2950	2950	2950	2950	0
159	20250224	155900	841327215	2950	2950	2950	2950	0
160	20250224	155800	841327215	2950	2950	2950	2950	0
161	20250224	155700	841327215	2950	2950	2950	2950	0
162	20250224	155600	841327215	2950	2950	2950	2950	0
163	20250224	155500	841327215	2950	2950	2950	2950	0
164	20250224	155400	841327215	2950	2950	2950	2950	0
165	20250224	155300	841327215	2950	2950	2950	2950	0
166	20250224	155200	841327215	2950	2950	2950	2950	0
167	20250224	155100	841327215	2950	2950	2950	2950	0
168	20250224	155000	841327215	2950	2950	2950	2950	0
169	20250224	154900	841327215	2950	2950	2950	2950	0
170	20250224	154800	841327215	2950	2950	2950	2950	0
171	20250224	154700	841327215	2950	2950	2950	2950	0
172	20250224	154600	841327215	2950	2950	2950	2950	0
173	20250224	154500	841327215	2950	2950	2950	2950	0
174	20250224	154400	841327215	2950	2950	2950	2950	0
175	20250224	154300	841327215	2950	2950	2950	2950	0
176	20250224	154200	841327215	2950	2950	2950	2950	0
177	20250224	154100	841327215	2950	2950	2950	2950	0
178	20250224	154000	841327215	2950	2950	2950	2950	0
179	20250224	153900	841327215	2950	2950	2950	2950	0
180	20250224	153800	841327215	2950	2950	2950	2950	0
181	20250224	153700	841327215	2950	2950	2950	2950	0
182	20250224	153600	841327215	2950	2950	2950	2950	1864
183	20250224	153500	841327215	2950	2950	2950	2950	0
184	20250224	153400	841327215	2950	2950	2950	2950	0
185	20250224	153300	841327215	2950	2950	2950	2950	0
186	20250224	153200	841327215	2950	2950	2950	2950	0
187	20250224	153100	841327215	2950	2950	2950	2950	0
188	20250224	153000	841327215	2950	2950	2950	2950	1864
189	20250224	152900	835828415	2950	2950	2950	2950	0
190	20250224	152800	835828415	2950	2950	2950	2950	0
191	20250224	152700	835828415	2950	2950	2950	2950	0
192	20250224	152600	835828415	2950	2950	2950	2950	0
193	20250224	152500	835828415	2950	2950	2950	2950	0
194	20250224	152400	835828415	2950	2950	2950	2950	0
195	20250224	152300	835828415	2950	2950	2950	2950	0
196	20250224	152200	835828415	2950	2950	2950	2950	0
197	20250224	152100	835828415	2950	2950	2950	2950	0
198	20250224	152000	835828415	2950	2950	2950	2950	0
199	20250224	151900	835828415	2950	2950	2950	2950	196
200	20250224	151800	835250215	2955	2945	2955	2930	4412
201	20250224	151700	822282430	2945	2955	2960	2945	3271
202	20250224	151600	812630120	2960	2955	2960	2945	1922
203	20250224	151500	806966025	2960	2960	2960	2960	80
204	20250224	151400	806729225	2960	2955	2960	2955	328
205	20250224	151300	805758650	2955	2955	2955	2955	300
206	20250224	151200	804872150	2955	2955	2955	2955	338
207	20250224	151100	803873360	2955	2955	2955	2950	101
208	20250224	151000	803575155	2955	2955	2955	2955	0
209	20250224	150900	803575155	2955	2950	2955	2950	563
210	20250224	150800	801914300	2950	2950	2950	2940	1005
211	20250224	150700	798949590	2955	2955	2955	2955	0
212	20250224	150600	798949590	2955	2955	2955	2955	0
213	20250224	150500	798949590	2955	2955	2955	2955	0
214	20250224	150400	798949590	2955	2955	2955	2955	0
215	20250224	150300	798949590	2955	2950	2955	2940	6621
216	20250224	150200	779459275	2950	2950	2950	2935	136
217	20250224	150100	779058225	2935	2935	2935	2935	241
218	20250224	150000	778350890	2950	2950	2950	2950	65
219	20250224	145900	778159140	2950	2945	2950	2935	88
220	20250224	145800	777900015	2945	2945	2945	2940	2977
221	20250224	145700	769139270	2950	2950	2950	2950	50
222	20250224	145600	768991770	2950	2950	2950	2950	309
223	20250224	145500	768080220	2950	2950	2950	2950	1908
224	20250224	145400	762451620	2950	2950	2950	2950	0
225	20250224	145300	762451620	2950	2955	2955	2950	121
226	20250224	145200	762094160	2950	2950	2950	2950	250
227	20250224	145100	761356660	2950	2950	2950	2950	1727
228	20250224	145000	756262010	2950	2950	2950	2950	1
229	20250224	144900	756259060	2940	2945	2945	2940	3418
230	20250224	144800	746205730	2950	2945	2950	2945	8
231	20250224	144700	746182165	2950	2945	2950	2945	5
232	20250224	144600	746167435	2945	2945	2945	2945	100
233	20250224	144500	745872935	2950	2950	2950	2950	520
234	20250224	144400	744338935	2950	2950	2950	2950	0
235	20250224	144300	744338935	2950	2950	2950	2950	0
236	20250224	144200	744338935	2950	2950	2950	2950	500
237	20250224	144100	742863935	2950	2950	2950	2950	6
238	20250224	144000	742846235	2955	2955	2955	2955	0
239	20250224	143900	742846235	2955	2955	2955	2955	0
240	20250224	143800	742846235	2955	2950	2955	2940	7835
241	20250224	143700	719779500	2955	2955	2955	2955	0
242	20250224	143600	719779500	2955	2955	2955	2955	0
243	20250224	143500	719779500	2955	2955	2955	2955	401
244	20250224	143400	718594545	2945	2950	2950	2945	200
245	20250224	143300	718005285	2955	2955	2955	2955	0
246	20250224	143200	718005285	2955	2950	2955	2950	1351
247	20250224	143100	714019830	2955	2955	2955	2955	0
248	20250224	143000	714019830	2955	2955	2955	2955	391
249	20250224	142900	712864425	2955	2950	2955	2950	305
250	20250224	142800	711964665	2955	2955	2955	2955	0
251	20250224	142700	711964665	2955	2955	2955	2955	3
252	20250224	142600	711955800	2960	2960	2960	2960	0
253	20250224	142500	711955800	2960	2960	2960	2960	0
254	20250224	142400	711955800	2960	2960	2960	2960	0
255	20250224	142300	711955800	2960	2950	2960	2950	201
256	20250224	142200	711362840	2960	2960	2960	2960	0
257	20250224	142100	711362840	2960	2955	2960	2955	356
258	20250224	142000	710310850	2955	2960	2960	2955	34
259	20250224	141900	710210375	2955	2955	2955	2955	336
260	20250224	141800	709217495	2960	2955	2960	2955	201
261	20250224	141700	708623535	2960	2960	2960	2960	0
262	20250224	141600	708623535	2960	2955	2960	2955	9
263	20250224	141500	708596935	2960	2960	2960	2960	300
264	20250224	141400	707708935	2960	2955	2960	2955	5
265	20250224	141300	707694155	2955	2955	2960	2955	724
266	20250224	141200	705554715	2960	2960	2960	2960	37
267	20250224	141100	705445195	2960	2960	2960	2960	0
268	20250224	141000	705445195	2960	2960	2960	2960	1
269	20250224	140900	705442235	2960	2955	2960	2950	901
270	20250224	140800	702781015	2955	2950	2955	2950	2
271	20250224	140700	702775110	2950	2950	2950	2950	2020
272	20250224	140600	696816110	2960	2960	2960	2960	0
273	20250224	140500	696816110	2960	2960	2960	2960	14
274	20250224	140400	696774670	2960	2960	2960	2960	2
275	20250224	140300	696768750	2960	2960	2960	2960	0
276	20250224	140200	696768750	2960	2960	2960	2960	1
277	20250224	140100	696765790	2960	2960	2960	2960	329
278	20250224	140000	695791950	2960	2960	2960	2960	0
279	20250224	135900	695791950	2960	2960	2960	2960	0
280	20250224	135800	695791950	2960	2960	2960	2960	0
281	20250224	135700	695791950	2960	2955	2960	2955	1005
282	20250224	135600	692822170	2960	2965	2965	2960	323
283	20250224	135500	691866085	2960	2960	2965	2960	1809
284	20250224	135400	686510150	2960	2955	2960	2955	53
285	20250224	135300	686353520	2960	2960	2960	2955	4016
286	20250224	135200	674481160	2960	2960	2960	2960	0
287	20250224	135100	674481160	2960	2960	2960	2960	0
288	20250224	135000	674481160	2960	2955	2960	2955	106
289	20250224	134900	674167910	2960	2960	2960	2960	0
290	20250224	134800	674167910	2960	2960	2960	2960	0
291	20250224	134700	674167910	2960	2960	2960	2960	0
292	20250224	134600	674167910	2960	2955	2960	2955	404
293	20250224	134500	672974085	2960	2960	2960	2960	0
294	20250224	134400	672974085	2960	2955	2960	2955	5
295	20250224	134300	672959305	2960	2960	2960	2960	0
296	20250224	134200	672959305	2960	2960	2960	2960	1
297	20250224	134100	672956345	2955	2955	2955	2955	1
298	20250224	134000	672953390	2960	2960	2960	2960	431
299	20250224	133900	671677630	2960	2960	2960	2960	6
300	20250224	133800	671659870	2955	2955	2955	2955	221
301	20250224	133700	671006815	2960	2960	2960	2960	0
302	20250224	133600	671006815	2960	2960	2960	2960	214
303	20250224	133500	670373375	2960	2960	2960	2960	231
304	20250224	133400	669689615	2960	2960	2960	2960	0
305	20250224	133300	669689615	2960	2955	2960	2955	101
306	20250224	133200	669391155	2955	2955	2955	2955	0
307	20250224	133100	669391155	2955	2955	2955	2955	0
308	20250224	133000	669391155	2955	2955	2955	2955	290
309	20250224	132900	668534205	2955	2955	2955	2955	68
310	20250224	132800	668333265	2955	2955	2955	2955	0
311	20250224	132700	668333265	2955	2955	2955	2955	0
312	20250224	132600	668333265	2955	2955	2955	2955	16
313	20250224	132500	668285985	2950	2960	2960	2950	174
314	20250224	132400	667772220	2955	2955	2955	2955	2
315	20250224	132300	667766310	2955	2955	2955	2955	0
316	20250224	132200	667766310	2955	2955	2955	2955	521
317	20250224	132100	666226755	2955	2955	2955	2955	300
318	20250224	132000	665340255	2955	2955	2955	2955	0
319	20250224	131900	665340255	2955	2955	2955	2955	0
320	20250224	131800	665340255	2955	2955	2955	2955	0
321	20250224	131700	665340255	2955	2955	2955	2955	0
322	20250224	131600	665340255	2955	2955	2955	2955	0
323	20250224	131500	665340255	2955	2950	2955	2950	35
324	20250224	131400	665237000	2950	2950	2950	2950	100
325	20250224	131300	664942000	2950	2950	2950	2950	100
326	20250224	131200	664647000	2950	2950	2950	2950	0
327	20250224	131100	664647000	2950	2950	2950	2950	147
328	20250224	131000	664213350	2950	2950	2950	2950	230
329	20250224	130900	663534850	2955	2955	2955	2955	133
330	20250224	130800	663141835	2955	2955	2955	2955	0
331	20250224	130700	663141835	2955	2955	2955	2955	3
332	20250224	130600	663132970	2955	2955	2955	2955	0
333	20250224	130500	663132970	2955	2955	2955	2955	0
334	20250224	130400	663132970	2955	2955	2955	2955	0
335	20250224	130300	663132970	2955	2955	2955	2955	0
336	20250224	130200	663132970	2955	2955	2955	2955	3
337	20250224	130100	663124105	2955	2955	2955	2955	0
338	20250224	130000	663124105	2955	2955	2955	2955	59
339	20250224	125900	662949760	2955	2955	2955	2955	0
340	20250224	125800	662949760	2955	2955	2955	2955	0
341	20250224	125700	662949760	2955	2955	2955	2955	20
342	20250224	125600	662890660	2955	2955	2955	2955	897
343	20250224	125500	660240025	2955	2960	2960	2955	60
344	20250224	125400	660062430	2960	2960	2960	2960	91
345	20250224	125300	659793070	2965	2965	2965	2965	85
346	20250224	125200	659541045	2965	2960	2965	2960	739
347	20250224	125100	657353595	2965	2960	2965	2960	34
348	20250224	125000	657252795	2970	2960	2970	2960	18
349	20250224	124900	657199505	2960	2960	2965	2960	603
350	20250224	124800	655411960	2965	2965	2970	2965	2327
351	20250224	124700	648512400	2970	2960	2970	2960	2072
352	20250224	124600	642368775	2960	2960	2960	2960	1145
353	20250224	124500	638979575	2955	2955	2955	2955	1158
354	20250224	124400	635557685	2950	2955	2955	2950	501
355	20250224	124300	634077235	2955	2955	2955	2955	100
356	20250224	124200	633781735	2950	2950	2950	2950	192
357	20250224	124100	633215335	2950	2950	2950	2950	1
358	20250224	124000	633212385	2950	2950	2950	2950	0
359	20250224	123900	633212385	2950	2945	2950	2945	40
360	20250224	123800	633094390	2940	2940	2940	2940	1000
361	20250224	123700	630154390	2945	2945	2945	2945	837
362	20250224	123600	627689425	2945	2945	2945	2945	241
363	20250224	123500	626979680	2955	2955	2955	2955	0
364	20250224	123400	626979680	2955	2955	2955	2955	80
365	20250224	123300	626743280	2950	2950	2950	2950	0
366	20250224	123200	626743280	2950	2950	2950	2950	3
367	20250224	123100	626734430	2935	2945	2945	2935	1576
368	20250224	123000	622101840	2945	2945	2945	2945	0
369	20250224	122900	622101840	2945	2945	2945	2945	347
370	20250224	122800	621079925	2945	2945	2945	2945	120
371	20250224	122700	620726525	2945	2945	2945	2945	0
372	20250224	122600	620726525	2945	2950	2950	2945	1160
373	20250224	122500	617305385	2960	2960	2960	2960	0
374	20250224	122400	617305385	2960	2960	2960	2960	2
375	20250224	122300	617299465	2950	2950	2950	2950	14
376	20250224	122200	617258165	2950	2950	2950	2950	2
377	20250224	122100	617252265	2950	2950	2950	2950	2
378	20250224	122000	617246365	2950	2950	2950	2950	30
379	20250224	121900	617157865	2950	2950	2950	2950	20
380	20250224	121800	617098865	2945	2945	2945	2945	0
381	20250224	121700	617098865	2945	2945	2945	2945	0
382	20250224	121600	617098865	2945	2945	2945	2945	9
383	20250224	121500	617072360	2950	2950	2950	2950	0
384	20250224	121400	617072360	2950	2950	2950	2950	41
385	20250224	121300	616951410	2950	2950	2950	2950	424
386	20250224	121200	615700610	2950	2945	2950	2945	488
387	20250224	121100	614262720	2950	2950	2950	2950	155
388	20250224	121000	613805470	2950	2950	2950	2950	0
389	20250224	120900	613805470	2950	2950	2950	2950	0
390	20250224	120800	613805470	2950	2950	2950	2950	0
391	20250224	120700	613805470	2950	2950	2950	2950	635
392	20250224	120600	611932220	2960	2960	2960	2960	0
393	20250224	120500	611932220	2960	2960	2960	2960	15
394	20250224	120400	611887820	2955	2955	2955	2955	0
395	20250224	120300	611887820	2955	2950	2955	2950	574
396	20250224	120200	610193670	2950	2950	2950	2950	0
397	20250224	120100	610193670	2950	2950	2955	2950	500
398	20250224	120000	608718645	2950	2950	2960	2950	5
399	20250224	115900	608703885	2945	2950	2950	2945	44
400	20250224	115800	608574220	2965	2965	2965	2965	0
401	20250224	115700	608574220	2965	2965	2965	2950	1005
402	20250224	115600	605609440	2950	2950	2950	2950	1
403	20250224	115500	605606490	2970	2955	2970	2955	3172
404	20250224	115400	596233215	2970	2970	2970	2955	1794
405	20250224	115300	590922005	2960	2965	2965	2960	1709
406	20250224	115200	585861365	2970	2965	2970	2965	1501
407	20250224	115100	581410895	2965	2965	2965	2965	0
408	20250224	115000	581410895	2965	2960	2965	2960	501
409	20250224	114900	579927930	2960	2955	2960	2945	15
410	20250224	114800	579883640	2960	2970	2970	2950	7097
411	20250224	114700	558947035	2970	2965	2970	2965	157
412	20250224	114600	558480840	2970	2965	2970	2965	1034
413	20250224	114500	555410830	2970	2965	2970	2965	9073
414	20250224	114400	528509380	2965	2965	2965	2965	700
415	20250224	114300	526433880	2965	2965	2965	2965	1
416	20250224	114200	526430915	2945	2960	2960	2945	8884
417	20250224	114100	500179365	2965	2975	2975	2965	1364
418	20250224	114000	496122010	2975	2965	2975	2965	4704
419	20250224	113900	482156190	2970	2965	2970	2960	1957
420	20250224	113800	476353410	2965	2950	2965	2950	2033
421	20250224	113700	470330750	2960	2960	2960	2960	3
422	20250224	113600	470321870	2965	2950	2965	2950	3000
423	20250224	113500	461446495	2945	2945	2945	2945	595
424	20250224	113400	459694220	2945	2945	2945	2945	20
425	20250224	113300	459635320	2940	2940	2940	2940	0
426	20250224	113200	459635320	2940	2950	2950	2940	2270
427	20250224	113100	452961510	2950	2950	2950	2950	20
428	20250224	113000	452902510	2950	2945	2950	2945	1440
429	20250224	112900	448654535	2945	2950	2950	2945	197
430	20250224	112800	448073435	2950	2950	2950	2950	800
431	20250224	112700	445713435	2950	2950	2950	2950	68
432	20250224	112600	445512835	2950	2945	2950	2945	12
433	20250224	112500	445477445	2950	2940	2950	2940	5797
434	20250224	112400	428399565	2935	2935	2935	2935	188
435	20250224	112300	427847785	2935	2935	2935	2935	341
436	20250224	112200	426846950	2930	2930	2930	2930	2008
437	20250224	112100	420963510	2930	2930	2930	2930	0
438	20250224	112000	420963510	2930	2930	2930	2930	0
439	20250224	111900	420963510	2930	2930	2930	2930	1300
440	20250224	111800	417154510	2930	2930	2930	2930	0
441	20250224	111700	417154510	2930	2930	2930	2930	2145
442	20250224	111600	410869660	2920	2930	2930	2920	1202
443	20250224	111500	407356775	2930	2930	2930	2930	0
444	20250224	111400	407356775	2930	2930	2930	2930	66
445	20250224	111300	407163395	2930	2930	2930	2930	0
446	20250224	111200	407163395	2930	2930	2930	2930	0
447	20250224	111100	407163395	2930	2930	2930	2930	0
448	20250224	111000	407163395	2930	2930	2930	2930	50
449	20250224	110900	407016895	2930	2930	2930	2930	100
450	20250224	110800	406723895	2930	2930	2930	2930	0
451	20250224	110700	406723895	2930	2930	2930	2930	0
452	20250224	110600	406723895	2930	2930	2930	2930	7
453	20250224	110500	406703385	2930	2930	2930	2930	5
454	20250224	110400	406688735	2920	2925	2925	2920	247
455	20250224	110300	405967435	2920	2920	2920	2920	0
456	20250224	110200	405967435	2920	2920	2920	2920	0
457	20250224	110100	405967435	2920	2920	2920	2920	4
458	20250224	110000	405955755	2925	2925	2925	2925	0
459	20250224	105900	405955755	2925	2925	2925	2925	320
460	20250224	105800	405019755	2930	2930	2930	2930	1
461	20250224	105700	405016825	2930	2930	2930	2930	5
462	20250224	105600	405002175	2930	2930	2930	2930	266
463	20250224	105500	404222795	2930	2930	2930	2930	60
464	20250224	105400	404046995	2930	2930	2930	2930	6
465	20250224	105300	404029415	2925	2925	2925	2925	10
466	20250224	105200	404000165	2925	2925	2925	2925	0
467	20250224	105100	404000165	2925	2925	2925	2925	401
468	20250224	105000	402827240	2925	2925	2925	2925	0
469	20250224	104900	402827240	2925	2925	2925	2925	0
470	20250224	104800	402827240	2925	2925	2925	2925	0
471	20250224	104700	402827240	2925	2925	2925	2925	0
472	20250224	104600	402827240	2925	2925	2925	2925	0
473	20250224	104500	402827240	2925	2925	2925	2925	48
474	20250224	104400	402686840	2925	2925	2925	2925	838
475	20250224	104300	400235690	2925	2925	2925	2925	24
476	20250224	104200	400165490	2925	2925	2925	2925	743
477	20250224	104100	397992215	2925	2925	2925	2925	1
478	20250224	104000	397989290	2920	2920	2920	2920	0
479	20250224	103900	397989290	2920	2920	2920	2920	108
480	20250224	103800	397673930	2920	2920	2920	2920	0
481	20250224	103700	397673930	2920	2920	2920	2910	3261
482	20250224	103600	388167250	2925	2925	2925	2925	220
483	20250224	103500	387523750	2915	2915	2915	2915	8050
484	20250224	103400	364058000	2915	2915	2915	2915	0
485	20250224	103300	364058000	2915	2915	2925	2915	551
486	20250224	103200	362451635	2915	2915	2915	2915	11
487	20250224	103100	362419570	2915	2915	2925	2915	8
488	20250224	103000	362396225	2910	2910	2910	2910	0
489	20250224	102900	362396225	2910	2920	2920	2910	5150
490	20250224	102800	347396060	2920	2930	2930	2920	5010
491	20250224	102700	332748290	2930	2930	2930	2930	0
492	20250224	102600	332748290	2930	2925	2930	2925	3078
493	20250224	102500	323730750	2920	2920	2920	2920	0
494	20250224	102400	323730750	2920	2920	2920	2920	11
495	20250224	102300	323698630	2915	2930	2930	2915	4001
496	20250224	102200	312022375	2925	2925	2925	2925	0
497	20250224	102100	312022375	2925	2920	2925	2920	4111
498	20250224	102000	300014730	2920	2920	2920	2920	0
499	20250224	101900	300014730	2920	2925	2930	2920	3051
500	20250224	101800	291104190	2925	2925	2925	2925	0
501	20250224	101700	291104190	2925	2925	2930	2925	939
502	20250224	101600	288357590	2925	2925	2925	2925	0
503	20250224	101500	288357590	2925	2925	2925	2925	0
504	20250224	101400	288357590	2925	2925	2925	2925	0
505	20250224	101300	288357590	2925	2925	2925	2925	0
506	20250224	101200	288357590	2925	2925	2925	2925	307
507	20250224	101100	287459615	2930	2930	2930	2930	1
508	20250224	101000	287456685	2925	2925	2925	2925	1
509	20250224	100900	287453760	2930	2930	2930	2925	511
510	20250224	100800	285956535	2930	2930	2930	2930	1
511	20250224	100700	285953605	2930	2930	2930	2930	5
512	20250224	100600	285938955	2925	2930	2930	2925	478
513	20250224	100500	284540630	2930	2930	2930	2930	500
514	20250224	100400	283075630	2925	2925	2925	2925	0
515	20250224	100300	283075630	2925	2925	2925	2925	227
516	20250224	100200	282411655	2925	2925	2925	2925	255
517	20250224	100100	281665780	2925	2930	2930	2925	50
518	20250224	100000	281519480	2930	2930	2930	2930	3
519	20250224	095900	281510690	2925	2925	2925	2925	171
520	20250224	095800	281010515	2925	2925	2925	2925	682
521	20250224	095700	279015665	2930	2930	2930	2930	0
522	20250224	095600	279015665	2930	2935	2935	2930	7
523	20250224	095500	278995145	2930	2930	2930	2930	0
524	20250224	095400	278995145	2930	2925	2930	2925	997
525	20250224	095300	276073940	2925	2925	2925	2925	0
526	20250224	095200	276073940	2925	2925	2925	2925	0
527	20250224	095100	276073940	2925	2925	2925	2925	250
528	20250224	095000	275342690	2920	2920	2920	2920	9
529	20250224	094900	275316410	2925	2930	2930	2920	991
530	20250224	094800	272421160	2930	2925	2930	2925	101
531	20250224	094700	272125730	2920	2920	2920	2920	0
532	20250224	094600	272125730	2920	2925	2925	2920	347
533	20250224	094500	271111535	2935	2935	2935	2935	2
534	20250224	094400	271105665	2935	2935	2935	2935	3
535	20250224	094300	271096860	2935	2925	2935	2920	602
536	20250224	094200	269337210	2930	2925	2930	2925	162
537	20250224	094100	268863350	2935	2935	2935	2935	3
538	20250224	094000	268854545	2940	2925	2940	2925	505
539	20250224	093900	267377355	2940	2940	2940	2940	1048
540	20250224	093800	264296235	2930	2935	2945	2900	20258
541	20250224	093700	205261410	2930	2930	2930	2930	1
542	20250224	093600	205258480	2930	2935	2935	2930	698
543	20250224	093500	203212595	2940	2935	2940	2930	1349
544	20250224	093400	199255640	2935	2940	2940	2935	1246
545	20250224	093300	195596735	2940	2940	2940	2940	345
546	20250224	093200	194582435	2945	2945	2945	2940	1712
547	20250224	093100	189544685	2950	2950	2950	2950	429
548	20250224	093000	188279135	2950	2945	2950	2945	434
549	20250224	092900	187000890	2945	2950	2950	2945	731
550	20250224	092800	184847845	2950	2950	2950	2950	313
551	20250224	092700	183924495	2950	2950	2950	2950	407
552	20250224	092600	182723845	2950	2950	2950	2950	31
553	20250224	092500	182632395	2950	2950	2950	2950	511
554	20250224	092400	181124945	2945	2950	2950	2945	1969
555	20250224	092300	175319035	2950	2955	2955	2950	493
556	20250224	092200	173862325	2955	2955	2955	2955	441
557	20250224	092100	172559170	2955	2955	2955	2950	1774
558	20250224	092000	167317690	2955	2950	2955	2950	587
559	20250224	091900	165583230	2955	2945	2955	2945	1102
560	20250224	091800	162328630	2940	2945	2945	2940	1224
561	20250224	091700	158724975	2945	2945	2945	2930	1053
562	20250224	091600	155624270	2945	2955	2955	2925	3193
563	20250224	091500	146264435	2950	2940	2950	2940	6021
564	20250224	091400	128534555	2945	2940	2945	2930	1654
565	20250224	091300	123683755	2940	2940	2940	2940	277
566	20250224	091200	122869375	2940	2940	2940	2940	3354
567	20250224	091100	113008615	2935	2930	2935	2930	1524
568	20250224	091000	108540675	2930	2935	2940	2925	2833
569	20250224	090900	100235810	2940	2940	2945	2940	180
570	20250224	090800	99705965	2945	2945	2945	2945	413
571	20250224	090700	98489680	2945	2940	2945	2930	2075
572	20250224	090600	92393465	2940	2930	2940	2930	345
573	20250224	090500	91380165	2930	2925	2930	2925	1082
574	20250224	090400	88213765	2930	2940	2940	2930	6132
575	20250224	090300	70226850	2940	2935	2940	2935	509
576	20250224	090200	68732690	2935	2925	2935	2925	1297
577	20250224	090100	64935350	2925	2915	2925	2915	722
578	20250224	090000	62826260	2895	2950	2955	2895	21411