KissMeData/000670/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183200	3167254500	410000	410000	410000	410000	125
3	20250206	183100	3167254500	410000	410000	410000	410000	0
4	20250206	183000	3167254500	410000	410000	410000	410000	0
5	20250206	182900	3167254500	410000	410000	410000	410000	0
6	20250206	182800	3167254500	410000	410000	410000	410000	0
7	20250206	182700	3167254500	410000	410000	410000	410000	0
8	20250206	182600	3167254500	410000	410000	410000	410000	0
9	20250206	182500	3167254500	410000	410000	410000	410000	0
10	20250206	182400	3167254500	410000	410000	410000	410000	0
11	20250206	182300	3167254500	410000	410000	410000	410000	0
12	20250206	182200	3167254500	410000	410000	410000	410000	0
13	20250206	182100	3167254500	410000	410000	410000	410000	0
14	20250206	182000	3167254500	410000	410000	410000	410000	0
15	20250206	181900	3167254500	410000	410000	410000	410000	0
16	20250206	181800	3167254500	410000	410000	410000	410000	0
17	20250206	181700	3167254500	410000	410000	410000	410000	0
18	20250206	181600	3167254500	410000	410000	410000	410000	0
19	20250206	181500	3167254500	410000	410000	410000	410000	0
20	20250206	181400	3167254500	410000	410000	410000	410000	0
21	20250206	181300	3167254500	410000	410000	410000	410000	0
22	20250206	181200	3167254500	410000	410000	410000	410000	0
23	20250206	181100	3167254500	410000	410000	410000	410000	0
24	20250206	181000	3167254500	410000	410000	410000	410000	0
25	20250206	180900	3167254500	410000	410000	410000	410000	0
26	20250206	180800	3167254500	410000	410000	410000	410000	0
27	20250206	180700	3167254500	410000	410000	410000	410000	0
28	20250206	180600	3167254500	410000	410000	410000	410000	0
29	20250206	180500	3167254500	410000	410000	410000	410000	0
30	20250206	180400	3167254500	410000	410000	410000	410000	0
31	20250206	180300	3167254500	410000	410000	410000	410000	0
32	20250206	180200	3167254500	410000	410000	410000	410000	125
33	20250206	180100	3167254500	410000	410000	410000	410000	0
34	20250206	180000	3167254500	410000	410000	410000	410000	0
35	20250206	175900	3167254500	410000	410000	410000	410000	0
36	20250206	175800	3167254500	410000	410000	410000	410000	0
37	20250206	175700	3167254500	410000	410000	410000	410000	0
38	20250206	175600	3167254500	410000	410000	410000	410000	0
39	20250206	175500	3167254500	410000	410000	410000	410000	0
40	20250206	175400	3167254500	410000	410000	410000	410000	0
41	20250206	175300	3167254500	410000	410000	410000	410000	0
42	20250206	175200	3167254500	410000	410000	410000	410000	0
43	20250206	175100	3167254500	410000	410000	410000	410000	0
44	20250206	175000	3167254500	410000	410000	410000	410000	0
45	20250206	174900	3167254500	410000	410000	410000	410000	0
46	20250206	174800	3167254500	410000	410000	410000	410000	0
47	20250206	174700	3167254500	410000	410000	410000	410000	0
48	20250206	174600	3167254500	410000	410000	410000	410000	0
49	20250206	174500	3167254500	410000	410000	410000	410000	0
50	20250206	174400	3167254500	410000	410000	410000	410000	0
51	20250206	174300	3167254500	410000	410000	410000	410000	0
52	20250206	174200	3167254500	410000	410000	410000	410000	0
53	20250206	174100	3167254500	410000	410000	410000	410000	0
54	20250206	174000	3167254500	410000	410000	410000	410000	0
55	20250206	173900	3167254500	410000	410000	410000	410000	0
56	20250206	173800	3167254500	410000	410000	410000	410000	0
57	20250206	173700	3167254500	410000	410000	410000	410000	0
58	20250206	173600	3167254500	410000	410000	410000	410000	0
59	20250206	173500	3167254500	410000	410000	410000	410000	0
60	20250206	173400	3167254500	410000	410000	410000	410000	0
61	20250206	173300	3167254500	410000	410000	410000	410000	0
62	20250206	173200	3167254500	410000	410000	410000	410000	125
63	20250206	173100	3167254500	410000	410000	410000	410000	0
64	20250206	173000	3167254500	410000	410000	410000	410000	0
65	20250206	172900	3167254500	410000	410000	410000	410000	0
66	20250206	172800	3167254500	410000	410000	410000	410000	0
67	20250206	172700	3167254500	410000	410000	410000	410000	0
68	20250206	172600	3167254500	410000	410000	410000	410000	0
69	20250206	172500	3167254500	410000	410000	410000	410000	0
70	20250206	172400	3167254500	410000	410000	410000	410000	0
71	20250206	172300	3167254500	410000	410000	410000	410000	0
72	20250206	172200	3167254500	410000	410000	410000	410000	0
73	20250206	172100	3167254500	410000	410000	410000	410000	0
74	20250206	172000	3167254500	410000	410000	410000	410000	0
75	20250206	171900	3167254500	410000	410000	410000	410000	0
76	20250206	171800	3167254500	410000	410000	410000	410000	0
77	20250206	171700	3167254500	410000	410000	410000	410000	0
78	20250206	171600	3167254500	410000	410000	410000	410000	0
79	20250206	171500	3167254500	410000	410000	410000	410000	0
80	20250206	171400	3167254500	410000	410000	410000	410000	0
81	20250206	171300	3167254500	410000	410000	410000	410000	0
82	20250206	171200	3167254500	410000	410000	410000	410000	0
83	20250206	171100	3167254500	410000	410000	410000	410000	0
84	20250206	171000	3167254500	410000	410000	410000	410000	0
85	20250206	170900	3167254500	410000	410000	410000	410000	0
86	20250206	170800	3167254500	410000	410000	410000	410000	0
87	20250206	170700	3167254500	410000	410000	410000	410000	0
88	20250206	170600	3167254500	410000	410000	410000	410000	0
89	20250206	170500	3167254500	410000	410000	410000	410000	0
90	20250206	170400	3167254500	410000	410000	410000	410000	0
91	20250206	170300	3167254500	410000	410000	410000	410000	0
92	20250206	170200	3167254500	410000	410000	410000	410000	125
93	20250206	170100	3167254500	410000	410000	410000	410000	0
94	20250206	170000	3167254500	410000	410000	410000	410000	0
95	20250206	165900	3167254500	410000	410000	410000	410000	0
96	20250206	165800	3167254500	410000	410000	410000	410000	0
97	20250206	165700	3167254500	410000	410000	410000	410000	0
98	20250206	165600	3167254500	410000	410000	410000	410000	0
99	20250206	165500	3167254500	410000	410000	410000	410000	0
100	20250206	165400	3167254500	410000	410000	410000	410000	0
101	20250206	165300	3167254500	410000	410000	410000	410000	0
102	20250206	165200	3167254500	410000	410000	410000	410000	0
103	20250206	165100	3167254500	410000	410000	410000	410000	0
104	20250206	165000	3167254500	410000	410000	410000	410000	0
105	20250206	164900	3167254500	410000	410000	410000	410000	0
106	20250206	164800	3167254500	410000	410000	410000	410000	0
107	20250206	164700	3167254500	410000	410000	410000	410000	0
108	20250206	164600	3167254500	410000	410000	410000	410000	0
109	20250206	164500	3167254500	410000	410000	410000	410000	0
110	20250206	164400	3167254500	410000	410000	410000	410000	0
111	20250206	164300	3167254500	410000	410000	410000	410000	0
112	20250206	164200	3167254500	410000	410000	410000	410000	0
113	20250206	164100	3167254500	410000	410000	410000	410000	0
114	20250206	164000	3167254500	410000	410000	410000	410000	0
115	20250206	163900	3167254500	410000	410000	410000	410000	0
116	20250206	163800	3167254500	410000	410000	410000	410000	0
117	20250206	163700	3167254500	410000	410000	410000	410000	0
118	20250206	163600	3167254500	410000	410000	410000	410000	0
119	20250206	163500	3167254500	410000	410000	410000	410000	0
120	20250206	163400	3167254500	410000	410000	410000	410000	0
121	20250206	163300	3167254500	410000	410000	410000	410000	0
122	20250206	163200	3167254500	410000	410000	410000	410000	125
123	20250206	163100	3167254500	410000	410000	410000	410000	0
124	20250206	163000	3167254500	410000	410000	410000	410000	0
125	20250206	162900	3167254500	410000	410000	410000	410000	0
126	20250206	162800	3167254500	410000	410000	410000	410000	0
127	20250206	162700	3167254500	410000	410000	410000	410000	0
128	20250206	162600	3167254500	410000	410000	410000	410000	0
129	20250206	162500	3167254500	410000	410000	410000	410000	0
130	20250206	162400	3167254500	410000	410000	410000	410000	0
131	20250206	162300	3167254500	410000	410000	410000	410000	0
132	20250206	162200	3167254500	410000	410000	410000	410000	0
133	20250206	162100	3167254500	410000	410000	410000	410000	0
134	20250206	162000	3167254500	410000	410000	410000	410000	0
135	20250206	161900	3167254500	410000	410000	410000	410000	0
136	20250206	161800	3167254500	410000	410000	410000	410000	0
137	20250206	161700	3167254500	410000	410000	410000	410000	0
138	20250206	161600	3167254500	410000	410000	410000	410000	0
139	20250206	161500	3167254500	410000	410000	410000	410000	0
140	20250206	161400	3167254500	410000	410000	410000	410000	0
141	20250206	161300	3167254500	410000	410000	410000	410000	0
142	20250206	161200	3167254500	410000	410000	410000	410000	0
143	20250206	161100	3167254500	410000	410000	410000	410000	0
144	20250206	161000	3167254500	410000	410000	410000	410000	0
145	20250206	160900	3167254500	410000	410000	410000	410000	0
146	20250206	160800	3167254500	410000	410000	410000	410000	0
147	20250206	160700	3167254500	410000	410000	410000	410000	0
148	20250206	160600	3167254500	410000	410000	410000	410000	0
149	20250206	160500	3167254500	410000	410000	410000	410000	0
150	20250206	160400	3167254500	410000	410000	410000	410000	0
151	20250206	160300	3167254500	410000	410000	410000	410000	0
152	20250206	160200	3167254500	410000	410000	410000	410000	125
153	20250206	160100	3167254500	410000	410000	410000	410000	0
154	20250206	160000	3167254500	410000	410000	410000	410000	0
155	20250206	155900	3167254500	410000	410000	410000	410000	0
156	20250206	155800	3167254500	410000	410000	410000	410000	0
157	20250206	155700	3167254500	410000	410000	410000	410000	0
158	20250206	155600	3167254500	410000	410000	410000	410000	0
159	20250206	155500	3167254500	410000	410000	410000	410000	0
160	20250206	155400	3167254500	410000	410000	410000	410000	0
161	20250206	155300	3167254500	410000	410000	410000	410000	0
162	20250206	155200	3167254500	410000	410000	410000	410000	0
163	20250206	155100	3167254500	410000	410000	410000	410000	0
164	20250206	155000	3167254500	410000	410000	410000	410000	0
165	20250206	154900	3167254500	410000	410000	410000	410000	0
166	20250206	154800	3167254500	410000	410000	410000	410000	0
167	20250206	154700	3167254500	410000	410000	410000	410000	0
168	20250206	154600	3167254500	410000	410000	410000	410000	0
169	20250206	154500	3167254500	410000	410000	410000	410000	0
170	20250206	154400	3167254500	410000	410000	410000	410000	0
171	20250206	154300	3167254500	410000	410000	410000	410000	0
172	20250206	154200	3167254500	410000	410000	410000	410000	0
173	20250206	154100	3167254500	410000	410000	410000	410000	0
174	20250206	154000	3167254500	410000	410000	410000	410000	0
175	20250206	153900	3167254500	410000	410000	410000	410000	0
176	20250206	153800	3167254500	410000	410000	410000	410000	0
177	20250206	153700	3167254500	410000	410000	410000	410000	0
178	20250206	153600	3167254500	410000	410000	410000	410000	0
179	20250206	153500	3167254500	410000	410000	410000	410000	0
180	20250206	153400	3167254500	410000	410000	410000	410000	0
181	20250206	153300	3167254500	410000	410000	410000	410000	0
182	20250206	153200	3167254500	410000	410000	410000	410000	125
183	20250206	153100	3167254500	410000	410000	410000	410000	0
184	20250206	153000	3167254500	410000	410000	410000	410000	125
185	20250206	152900	3116004500	410000	410000	410000	410000	0
186	20250206	152800	3116004500	410000	410000	410000	410000	0
187	20250206	152700	3116004500	410000	410000	410000	410000	0
188	20250206	152600	3116004500	410000	410000	410000	410000	0
189	20250206	152500	3116004500	410000	410000	410000	410000	0
190	20250206	152400	3116004500	410000	410000	410000	410000	0
191	20250206	152300	3116004500	410000	410000	410000	410000	0
192	20250206	152200	3116004500	410000	410000	410000	410000	0
193	20250206	152100	3116004500	410000	410000	410000	410000	0
194	20250206	152000	3116004500	410000	410000	410000	410000	0
195	20250206	151900	3116004500	410000	410000	411000	410000	136
196	20250206	151800	3060243000	410000	411000	411000	410000	103
197	20250206	151700	3017984000	410500	410500	410500	410500	0
198	20250206	151600	3017984000	410500	410500	410500	410500	0
199	20250206	151500	3017984000	410500	410500	410500	410500	1
200	20250206	151400	3017573500	411000	411000	411000	411000	1
201	20250206	151300	3017162500	411000	411000	411000	411000	7
202	20250206	151200	3014285500	410500	410500	410500	410500	0
203	20250206	151100	3014285500	410500	410500	410500	410500	10
204	20250206	151000	3010180500	410500	410500	410500	410500	2
205	20250206	150900	3009359500	410500	410500	410500	410500	1
206	20250206	150800	3008949000	411000	411000	411000	411000	1
207	20250206	150700	3008538000	411000	411000	411000	411000	1
208	20250206	150600	3008127000	411000	411000	411000	411000	0
209	20250206	150500	3008127000	411000	411000	411000	411000	2
210	20250206	150400	3007305000	410500	410500	410500	410500	7
211	20250206	150300	3004431500	410500	410500	410500	410500	1
212	20250206	150200	3004021000	410500	410500	410500	410500	1
213	20250206	150100	3003610500	410500	410000	410500	410000	14
214	20250206	150000	2997865500	410500	410000	410500	410000	31
215	20250206	145900	2985150500	410000	410500	410500	410000	18
216	20250206	145800	2977769000	410500	410000	410500	410000	3
217	20250206	145700	2976538500	410000	410000	410000	410000	0
218	20250206	145600	2976538500	410000	410500	410500	410000	12
219	20250206	145500	2971617500	410500	410500	410500	410500	3
220	20250206	145400	2970386000	410500	410500	410500	410500	10
221	20250206	145300	2966281000	410500	411000	411000	410500	10
222	20250206	145200	2962173000	411000	410500	411000	410500	13
223	20250206	145100	2956835500	410500	410500	410500	410500	2
224	20250206	145000	2956014500	410500	410500	410500	410500	1
225	20250206	144900	2955604000	410500	410500	410500	410500	7
226	20250206	144800	2952730500	410500	411000	411000	410500	12
227	20250206	144700	2947799500	411000	411000	411000	411000	5
228	20250206	144600	2945744500	411000	411000	411000	411000	5
229	20250206	144500	2943689500	411000	411000	411000	411000	0
230	20250206	144400	2943689500	411000	411000	411500	411000	11
231	20250206	144300	2939168000	411000	411000	411000	411000	0
232	20250206	144200	2939168000	411000	411000	411000	411000	4
233	20250206	144100	2937524000	411000	410500	411000	410500	15
234	20250206	144000	2931360000	410500	410500	411000	410500	7
235	20250206	143900	2928486000	410500	410500	410500	410500	9
236	20250206	143800	2924791500	410500	410500	410500	410500	1
237	20250206	143700	2924381000	410500	411000	411000	410500	8
238	20250206	143600	2921096000	410500	410500	410500	410500	9
239	20250206	143500	2917401500	410500	410500	410500	410500	1
240	20250206	143400	2916991000	410500	410500	410500	410500	5
241	20250206	143300	2914938500	410500	410500	410500	410500	1
242	20250206	143200	2914528000	410500	410500	410500	410500	14
243	20250206	143100	2908781000	411000	411000	411000	411000	0
244	20250206	143000	2908781000	411000	411000	411000	411000	30
245	20250206	142900	2896451000	411000	411000	411000	411000	11
246	20250206	142800	2891930000	411000	411500	411500	411000	7
247	20250206	142700	2889051500	411000	411000	411000	411000	4
248	20250206	142600	2887407500	411000	411000	411000	411000	0
249	20250206	142500	2887407500	411000	411000	411000	411000	6
250	20250206	142400	2884941500	411000	411000	411500	411000	9
251	20250206	142300	2881242000	411500	411500	411500	411500	1
252	20250206	142200	2880830500	411000	411000	411000	411000	7
253	20250206	142100	2877953500	411000	411000	411000	411000	4
254	20250206	142000	2876309500	411000	411000	411000	411000	3
255	20250206	141900	2875076500	411000	411500	411500	411000	22
256	20250206	141800	2866024500	411500	411000	411500	411000	18
257	20250206	141700	2858618500	411000	411000	411000	411000	8
258	20250206	141600	2855330500	411000	411500	411500	411000	2
259	20250206	141500	2854508000	411000	411000	411000	411000	4
260	20250206	141400	2852864000	411000	411000	411000	411000	3
261	20250206	141300	2851631000	411000	411000	411000	411000	3
262	20250206	141200	2850398000	411000	411000	411000	411000	8
263	20250206	141100	2847110000	411000	411000	411000	411000	0
264	20250206	141000	2847110000	411000	411500	411500	411000	5
265	20250206	140900	2845054500	411000	410500	411000	410500	5
266	20250206	140800	2843001000	410500	411000	411000	410500	7
267	20250206	140700	2840127000	410500	411000	411000	410500	3
268	20250206	140600	2838895000	411000	411000	411000	411000	24
269	20250206	140500	2829031000	410500	410500	410500	410500	8
270	20250206	140400	2825747000	410500	410500	410500	410500	2
271	20250206	140300	2824926000	410500	410500	410500	410500	2
272	20250206	140200	2824105000	410500	410500	411000	410500	9
273	20250206	140100	2820410000	411000	410500	411000	410500	6
274	20250206	140000	2817946000	411000	411000	411500	411000	17
275	20250206	135900	2810958500	411000	411000	411000	411000	4
276	20250206	135800	2809314500	411500	411000	411500	411000	20
277	20250206	135700	2801093000	411000	411000	411000	411000	8
278	20250206	135600	2797805000	410500	410500	410500	410500	4
279	20250206	135500	2796163000	410500	410500	410500	410500	8
280	20250206	135400	2792879000	410500	410500	410500	410500	0
281	20250206	135300	2792879000	410500	410000	410500	410000	13
282	20250206	135200	2787543000	410000	410000	410000	410000	2
283	20250206	135100	2786723000	410000	410000	410000	410000	14
284	20250206	135000	2780983000	410000	410000	410000	410000	5
285	20250206	134900	2778933000	410000	410000	410000	410000	1
286	20250206	134800	2778523000	410500	410500	410500	410500	4
287	20250206	134700	2776881000	410500	410500	410500	410500	4
288	20250206	134600	2775239000	410500	410500	410500	410500	6
289	20250206	134500	2772776000	411000	410500	411000	410500	10
290	20250206	134400	2768666500	410500	410500	410500	410500	18
291	20250206	134300	2761277500	410500	410500	410500	410500	2
292	20250206	134200	2760456500	410500	410500	410500	410500	14
293	20250206	134100	2754709500	410500	410500	410500	410500	6
294	20250206	134000	2752246500	410500	410500	410500	410500	4
295	20250206	133900	2750604500	410500	410500	410500	410500	0
296	20250206	133800	2750604500	410500	411000	411000	410500	11
297	20250206	133700	2746087000	410500	411000	411000	410500	3
298	20250206	133600	2744854500	411000	411000	411000	411000	3
299	20250206	133500	2743621500	411000	411000	411000	411000	10
300	20250206	133400	2739511500	411000	411000	411000	411000	11
301	20250206	133300	2734990500	411000	411000	411000	411000	8
302	20250206	133200	2731702500	411500	411500	411500	411500	3
303	20250206	133100	2730468000	412000	412500	412500	412000	88
304	20250206	133000	2694188000	412500	412500	413000	412500	5
305	20250206	132900	2692125000	412500	412500	413500	412500	10
306	20250206	132800	2687996000	412000	411000	412000	411000	66
307	20250206	132700	2660838500	411000	411000	411000	411000	6
308	20250206	132600	2658372500	411500	410500	415000	410500	553
309	20250206	132500	2429372500	410000	410000	410000	410000	2
310	20250206	132400	2428552500	410000	410000	410000	410000	12
311	20250206	132300	2423632500	410000	410000	410000	410000	10
312	20250206	132200	2419532500	410000	410000	410000	410000	6
313	20250206	132100	2417072500	410000	410000	410000	410000	7
314	20250206	132000	2414202500	410500	410500	410500	410500	1
315	20250206	131900	2413792000	410000	410000	410000	410000	13
316	20250206	131800	2408462000	410000	410000	410000	410000	0
317	20250206	131700	2408462000	410000	410000	410000	410000	9
318	20250206	131600	2404772000	410500	410000	410500	410000	3
319	20250206	131500	2403541500	410000	410000	410000	410000	3
320	20250206	131400	2402311500	410000	410000	410000	410000	6
321	20250206	131300	2399851500	410000	410000	410000	410000	3
322	20250206	131200	2398621500	410000	410000	410000	410000	5
323	20250206	131100	2396571500	410000	410000	410000	410000	3
324	20250206	131000	2395341500	410000	410000	410000	410000	7
325	20250206	130900	2392471500	410000	410000	410000	410000	6
326	20250206	130800	2390011500	410000	410000	410000	410000	1
327	20250206	130700	2389601500	410000	410000	410000	410000	10
328	20250206	130600	2385501500	410000	410000	410000	410000	6
329	20250206	130500	2383041500	410000	410000	410000	410000	0
330	20250206	130400	2383041500	410000	410000	410000	410000	6
331	20250206	130300	2380581500	410000	410000	410000	410000	6
332	20250206	130200	2378121500	410000	410500	410500	410000	5
333	20250206	130100	2376070500	410500	410500	410500	410500	2
334	20250206	130000	2375249500	410000	411000	411000	410000	6
335	20250206	125900	2372788500	410500	410500	410500	410000	13
336	20250206	125800	2367453500	410500	410000	410500	410000	5
337	20250206	125700	2365403000	410500	410500	410500	410500	6
338	20250206	125600	2362940000	410500	410000	410500	410000	16
339	20250206	125500	2356373000	409500	410000	410000	409500	12
340	20250206	125400	2351453500	410000	409500	410000	409500	12
341	20250206	125300	2346535500	409500	409500	409500	409500	4
342	20250206	125200	2344897500	409500	409500	409500	409500	6
343	20250206	125100	2342440500	409500	409500	409500	409500	0
344	20250206	125000	2342440500	409500	409500	410000	409000	20
345	20250206	124900	2334245000	409500	409000	409500	409000	6
346	20250206	124800	2331789000	409000	410000	410000	409000	4
347	20250206	124700	2330152000	410000	409500	410000	409500	35
348	20250206	124600	2315817000	409500	409500	409500	409500	5
349	20250206	124500	2313769500	409500	409500	409500	409500	2
350	20250206	124400	2312950500	410000	410000	410000	410000	12
351	20250206	124300	2308030500	410000	410000	410000	410000	7
352	20250206	124200	2305160500	410000	409500	410000	409500	8
353	20250206	124100	2301883000	409500	409500	409500	409500	10
354	20250206	124000	2297788000	409500	409500	410000	409500	13
355	20250206	123900	2292462500	409500	409500	409500	409500	4
356	20250206	123800	2290824500	409500	409500	409500	409500	2
357	20250206	123700	2290005500	409500	409500	409500	409500	0
358	20250206	123600	2290005500	409500	410000	410000	409500	16
359	20250206	123500	2283450000	409500	409500	409500	409500	3
360	20250206	123400	2282221500	409500	409500	409500	409500	7
361	20250206	123300	2279355000	409500	410000	410000	409500	6
362	20250206	123200	2276897500	410000	410000	410000	410000	3
363	20250206	123100	2275667500	410000	410000	410000	410000	4
364	20250206	123000	2274027500	410000	410000	410000	410000	6
365	20250206	122900	2271567500	410000	410000	410000	410000	15
366	20250206	122800	2265417500	410000	410000	410000	410000	9
367	20250206	122700	2261727500	410500	410500	410500	410500	2
368	20250206	122600	2260906500	410500	411000	411000	410500	22
369	20250206	122500	2251874500	410500	410500	410500	410500	11
370	20250206	122400	2247359000	410500	411000	411000	410500	7
371	20250206	122300	2244484500	411000	410500	411000	410500	8
372	20250206	122200	2241199000	411000	411000	411500	410500	12
373	20250206	122100	2236269500	411000	411000	411000	411000	5
374	20250206	122000	2234214500	412000	411000	412000	411000	5
375	20250206	121900	2232157500	410500	410500	410500	410500	7
376	20250206	121800	2229284000	410500	410500	410500	410500	2
377	20250206	121700	2228463000	410500	410500	410500	410500	4
378	20250206	121600	2226821000	410500	410500	412000	410500	47
379	20250206	121500	2207526000	409500	409500	410000	409500	19
380	20250206	121400	2199745000	410000	410500	410500	410000	5
381	20250206	121300	2197693500	410000	410000	410000	409500	25
382	20250206	121200	2187445000	410000	410000	410000	410000	7
383	20250206	121100	2184575000	410000	410000	410000	410000	4
384	20250206	121000	2182935000	410500	410500	410500	410500	0
385	20250206	120900	2182935000	410500	410500	410500	410500	10
386	20250206	120800	2178830000	411000	411000	411000	411000	0
387	20250206	120700	2178830000	411000	410500	411000	410500	5
388	20250206	120600	2176775500	410500	410000	410500	410000	7
389	20250206	120500	2173904500	410500	410500	410500	410500	8
390	20250206	120400	2170620500	411000	411000	411000	411000	2
391	20250206	120300	2169798500	411000	410500	411000	410000	10
392	20250206	120200	2165693500	410000	410000	410000	410000	6
393	20250206	120100	2163233500	410000	410000	410000	410000	9
394	20250206	120000	2159543500	410000	410000	410000	410000	0
395	20250206	115900	2159543500	410000	410000	410000	410000	6
396	20250206	115800	2157083500	410000	410000	410000	410000	2
397	20250206	115700	2156263500	410000	410000	410000	410000	3
398	20250206	115600	2155033500	410000	410500	410500	410000	16
399	20250206	115500	2148466500	410500	410000	410500	410000	11
400	20250206	115400	2143954500	410000	410000	410000	410000	4
401	20250206	115300	2142314500	410500	410500	410500	410500	12
402	20250206	115200	2137388500	410000	410000	410000	410000	4
403	20250206	115100	2135748500	410000	410500	410500	410000	5
404	20250206	115000	2133697500	410000	410000	410000	410000	4
405	20250206	114900	2132057500	410500	410500	410500	410500	2
406	20250206	114800	2131236500	410500	410500	410500	410500	10
407	20250206	114700	2127131500	410000	410000	410000	410000	1
408	20250206	114600	2126721500	410000	410000	410000	410000	7
409	20250206	114500	2123851500	410500	410500	410500	410500	3
410	20250206	114400	2122620000	411000	410500	411000	410500	5
411	20250206	114300	2120567000	410500	410500	410500	410500	1
412	20250206	114200	2120156500	410500	409500	410500	409500	23
413	20250206	114100	2110730500	409500	410000	410000	409500	3
414	20250206	114000	2109501500	409500	409500	409500	409500	20
415	20250206	113900	2101311500	409000	409000	409000	408500	3
416	20250206	113800	2100085000	409000	408500	409000	408500	10
417	20250206	113700	2095999000	408500	408500	408500	408500	1
418	20250206	113600	2095590500	408500	408500	408500	408500	3
419	20250206	113500	2094365000	408500	408500	408500	408500	8
420	20250206	113400	2091097000	408500	408500	408500	408500	7
421	20250206	113300	2088237500	408500	408500	408500	408500	59
422	20250206	113200	2064136000	409000	409500	409500	409000	52
423	20250206	113100	2042860500	409500	409500	409500	409500	10
424	20250206	113000	2038765500	409500	410500	410500	409500	116
425	20250206	112900	1991203000	410000	410000	410000	410000	2
426	20250206	112800	1990383000	410000	410000	410000	410000	8
427	20250206	112700	1987103000	409500	410000	410000	409500	6
428	20250206	112600	1984645500	409500	409500	409500	409500	5
429	20250206	112500	1982598000	409500	409500	409500	409500	4
430	20250206	112400	1980960000	409500	409500	409500	409500	6
431	20250206	112300	1978503000	409500	409500	409500	409500	2
432	20250206	112200	1977684000	409500	409500	409500	409500	3
433	20250206	112100	1976455500	409500	409500	409500	409500	10
434	20250206	112000	1972360500	409500	409500	409500	409500	2
435	20250206	111900	1971541500	409500	409000	409500	409000	7
436	20250206	111800	1968676500	409500	409500	409500	409500	4
437	20250206	111700	1967038500	409500	409000	409500	409000	44
438	20250206	111600	1949025500	409000	408500	409000	408500	8
439	20250206	111500	1945756000	408500	408500	408500	408500	10
440	20250206	111400	1941671000	408500	409000	409000	408500	22
441	20250206	111300	1932676000	409000	408500	409000	408500	15
442	20250206	111200	1926547500	409000	409000	409000	409000	20
443	20250206	111100	1918367500	408500	408500	408500	408500	23
444	20250206	111000	1908972000	408500	408500	408500	408500	2
445	20250206	110900	1908155000	408500	408500	408500	408500	2
446	20250206	110800	1907338000	408500	408500	408500	408500	6
447	20250206	110700	1904887000	409000	409500	409500	409000	16
448	20250206	110600	1898337500	410000	409500	410000	409500	8
449	20250206	110500	1895058500	409500	409500	409500	409500	8
450	20250206	110400	1891782500	409000	410000	410000	409000	6
451	20250206	110300	1889327500	410000	411500	411500	410000	21
452	20250206	110200	1880698000	411000	410500	411000	410000	28
453	20250206	110100	1869203500	410000	410000	410000	409500	18
454	20250206	110000	1861826000	409500	410000	410000	409500	9
455	20250206	105900	1858139500	410000	410000	410500	409500	98
456	20250206	105800	1817956500	410000	410000	410000	410000	17
457	20250206	105700	1810986500	409500	408500	409500	408500	16
458	20250206	105600	1804443500	409000	409000	409500	408000	16
459	20250206	105500	1797898500	409000	408500	409000	408000	7
460	20250206	105400	1795040000	408000	408500	408500	408000	86
461	20250206	105300	1759943000	408500	409000	409000	408500	14
462	20250206	105200	1754218500	408000	409000	409000	408000	77
463	20250206	105100	1722764000	409000	409000	409500	409000	34
464	20250206	105000	1708856500	409500	409500	409500	409500	1
465	20250206	104900	1708447000	409000	409500	409500	409000	39
466	20250206	104800	1692478500	410000	410500	410500	410000	127
467	20250206	104700	1640402000	410500	410500	410500	410500	6
468	20250206	104600	1637939000	411000	411000	411000	411000	2
469	20250206	104500	1637117000	411000	410500	411000	410500	12
470	20250206	104400	1632185500	410500	411500	411500	410500	10
471	20250206	104300	1628079500	411500	411000	411500	411000	19
472	20250206	104200	1620263000	411000	410500	411000	410500	13
473	20250206	104100	1614920500	411000	411000	411000	410500	28
474	20250206	104000	1603413500	411000	411000	411000	410000	12
475	20250206	103900	1598489000	410500	410500	410500	410500	3
476	20250206	103800	1597257500	410500	410500	410500	410000	9
477	20250206	103700	1593564000	410500	411500	411500	410000	120
478	20250206	103600	1544288000	411500	411500	411500	411500	8
479	20250206	103500	1540996000	411500	411500	411500	411500	0
480	20250206	103400	1540996000	411500	412500	412500	411500	138
481	20250206	103300	1484167500	412000	412500	412500	412000	6
482	20250206	103200	1481695000	412000	412000	412500	412000	9
483	20250206	103100	1477984500	412000	412000	412000	412000	3
484	20250206	103000	1476748500	412000	412000	412000	412000	5
485	20250206	102900	1474688500	412000	412500	412500	412000	7
486	20250206	102800	1471801500	412500	412500	412500	412500	3
487	20250206	102700	1470564000	412500	412500	412500	412500	6
488	20250206	102600	1468089000	413000	413000	413000	412500	13
489	20250206	102500	1462722000	412500	412500	413000	412500	3
490	20250206	102400	1461484000	412500	412500	412500	412500	5
491	20250206	102300	1459421500	412500	412500	412500	412000	42
492	20250206	102200	1442099000	412500	412500	412500	412500	11
493	20250206	102100	1437561500	412500	412500	412500	412500	3
494	20250206	102000	1436324000	412500	412500	412500	412500	7
495	20250206	101900	1433436500	412500	412500	412500	412500	5
496	20250206	101800	1431374000	412500	412000	412500	412000	24
497	20250206	101700	1421484000	412000	412000	412500	412000	5
498	20250206	101600	1419423500	412000	412500	412500	412000	10
499	20250206	101500	1415301000	412500	412500	412500	412500	2
500	20250206	101400	1414476000	412500	412500	412500	412500	1
501	20250206	101300	1414063500	412500	412500	412500	412500	10
502	20250206	101200	1409938500	412500	413500	413500	412500	19
503	20250206	101100	1402096000	413500	414000	414000	413000	35
504	20250206	101000	1387626500	414000	414000	414000	414000	5
505	20250206	100900	1385556500	414000	414000	414000	414000	7
506	20250206	100800	1382658500	414000	414000	414500	414000	27
507	20250206	100700	1371480000	414000	414000	414000	414000	2
508	20250206	100600	1370652000	414000	414000	414000	414000	8
509	20250206	100500	1367340000	414000	415000	415000	414000	7
510	20250206	100400	1364436000	415000	415000	415500	415000	3
511	20250206	100300	1363190500	415000	415000	415000	415000	4
512	20250206	100200	1361530500	416000	416000	416000	416000	75
513	20250206	100100	1330330500	415500	415000	415500	415000	48
514	20250206	100000	1310404500	414500	414000	414500	414000	3
515	20250206	095900	1309162000	414000	414000	414000	414000	7
516	20250206	095800	1306264000	414000	414000	414000	414000	25
517	20250206	095700	1295914000	414000	414000	414000	414000	7
518	20250206	095600	1293016000	414000	413500	418000	413000	108
519	20250206	095500	1248234000	413000	412500	413000	412500	41
520	20250206	095400	1231321000	411500	411500	411500	411000	245
521	20250206	095300	1130586000	411500	413000	414000	411500	406
522	20250206	095200	962979500	413000	413000	413000	413000	3
523	20250206	095100	961740500	413000	413500	413500	413000	11
524	20250206	095000	957192500	413500	413500	413500	413500	1
525	20250206	094900	956779000	413500	414500	414500	413500	29
526	20250206	094800	944776000	414500	414000	414500	414000	35
527	20250206	094700	930281000	413500	413500	413500	413500	1
528	20250206	094600	929867500	413000	413000	413000	412500	20
529	20250206	094500	921608500	413500	413000	413500	412500	129
530	20250206	094400	868325500	413500	414500	414500	413000	208
531	20250206	094300	782319500	415000	416000	416000	415000	108
532	20250206	094200	737411500	416000	416500	416500	416000	6
533	20250206	094100	734915000	416000	415000	416000	415000	17
534	20250206	094000	727848500	416000	416500	416500	416000	97
535	20250206	093900	687496000	416000	416000	416000	416000	9
536	20250206	093800	683752000	416000	415500	416000	415500	2
537	20250206	093700	682920500	416000	415000	417000	415000	51
538	20250206	093600	661671500	416500	416500	416500	416500	4
539	20250206	093500	660005500	415000	416000	417000	415000	15
540	20250206	093400	653765500	416000	415500	416000	414500	7
541	20250206	093300	650857500	415500	415500	415500	415500	3
542	20250206	093200	649611000	415500	414500	415500	414500	15
543	20250206	093100	643388500	414000	415000	415000	414000	50
544	20250206	093000	622646500	414500	413000	414500	413000	12
545	20250206	092900	617681500	413000	414500	414500	412500	321
546	20250206	092800	485000000	414500	414500	414500	414500	1
547	20250206	092700	484585500	414500	414500	414500	414500	9
548	20250206	092600	480855000	414000	415500	415500	414000	80
549	20250206	092500	447684500	416000	417000	417000	415500	155
550	20250206	092400	383149500	416500	416500	417500	416000	93
551	20250206	092300	344387000	419500	417000	419500	416500	44
552	20250206	092200	326005500	417000	416000	419000	416000	74
553	20250206	092100	295128000	417000	417000	417000	417000	26
554	20250206	092000	284286000	416000	415000	416000	415000	14
555	20250206	091900	278465000	415000	415000	415000	415000	13
556	20250206	091800	273070000	414500	415500	415500	414500	143
557	20250206	091700	213729500	415000	416000	416000	415000	17
558	20250206	091600	206661500	415000	415000	415000	415000	4
559	20250206	091500	205001500	415000	415000	415000	415000	9
560	20250206	091400	201266500	415000	416000	416000	415000	7
561	20250206	091300	198359000	415500	416000	416500	415500	78
562	20250206	091200	165945000	416500	416500	417000	416000	21
563	20250206	091100	157199500	416500	418000	418000	416500	42
564	20250206	091000	139670000	418000	418000	418000	417500	20
565	20250206	090900	131310500	418000	418000	418500	418000	23
566	20250206	090800	121690500	418000	419000	419000	418000	63
567	20250206	090700	95336000	419000	419000	421000	419000	17
568	20250206	090600	88201000	421000	421000	422000	420000	16
569	20250206	090500	81465500	421500	421500	421500	421500	6
570	20250206	090400	78936500	418000	420000	420500	418000	74
571	20250206	090300	47888500	420000	423000	423000	420000	14
572	20250206	090200	41972500	422500	420000	422500	420000	29
573	20250206	090100	29770000	422500	419000	422500	418500	44
574	20250206	090000	11295000	417500	417500	417500	417500	22