KissMeData/006910/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	184900	840827590	2940	2940	2940	2940	5861
3	20250205	184800	840827590	2940	2940	2940	2940	0
4	20250205	184700	840827590	2940	2940	2940	2940	0
5	20250205	184600	840827590	2940	2940	2940	2940	0
6	20250205	184500	840827590	2940	2940	2940	2940	0
7	20250205	184400	840827590	2940	2940	2940	2940	0
8	20250205	184300	840827590	2940	2940	2940	2940	0
9	20250205	184200	840827590	2940	2940	2940	2940	0
10	20250205	184100	840827590	2940	2940	2940	2940	0
11	20250205	184000	840827590	2940	2940	2940	2940	0
12	20250205	183900	840827590	2940	2940	2940	2940	0
13	20250205	183800	840827590	2940	2940	2940	2940	0
14	20250205	183700	840827590	2940	2940	2940	2940	0
15	20250205	183600	840827590	2940	2940	2940	2940	0
16	20250205	183500	840827590	2940	2940	2940	2940	0
17	20250205	183400	840827590	2940	2940	2940	2940	0
18	20250205	183300	840827590	2940	2940	2940	2940	0
19	20250205	183200	840827590	2940	2940	2940	2940	0
20	20250205	183100	840827590	2940	2940	2940	2940	0
21	20250205	183000	840827590	2940	2940	2940	2940	0
22	20250205	182900	840827590	2940	2940	2940	2940	0
23	20250205	182800	840827590	2940	2940	2940	2940	0
24	20250205	182700	840827590	2940	2940	2940	2940	0
25	20250205	182600	840827590	2940	2940	2940	2940	0
26	20250205	182500	840827590	2940	2940	2940	2940	0
27	20250205	182400	840827590	2940	2940	2940	2940	0
28	20250205	182300	840827590	2940	2940	2940	2940	0
29	20250205	182200	840827590	2940	2940	2940	2940	0
30	20250205	182100	840827590	2940	2940	2940	2940	0
31	20250205	182000	840827590	2940	2940	2940	2940	0
32	20250205	181900	840827590	2940	2940	2940	2940	5861
33	20250205	181800	840827590	2940	2940	2940	2940	0
34	20250205	181700	840827590	2940	2940	2940	2940	0
35	20250205	181600	840827590	2940	2940	2940	2940	0
36	20250205	181500	840827590	2940	2940	2940	2940	0
37	20250205	181400	840827590	2940	2940	2940	2940	0
38	20250205	181300	840827590	2940	2940	2940	2940	0
39	20250205	181200	840827590	2940	2940	2940	2940	0
40	20250205	181100	840827590	2940	2940	2940	2940	0
41	20250205	181000	840827590	2940	2940	2940	2940	0
42	20250205	180900	840827590	2940	2940	2940	2940	0
43	20250205	180800	840827590	2940	2940	2940	2940	0
44	20250205	180700	840827590	2940	2940	2940	2940	0
45	20250205	180600	840827590	2940	2940	2940	2940	0
46	20250205	180500	840827590	2940	2940	2940	2940	0
47	20250205	180400	840827590	2940	2940	2940	2940	0
48	20250205	180300	840827590	2940	2940	2940	2940	0
49	20250205	180200	840827590	2940	2940	2940	2940	0
50	20250205	180100	840827590	2940	2940	2940	2940	0
51	20250205	180000	840827590	2940	2940	2940	2940	0
52	20250205	175900	840827590	2940	2940	2940	2940	0
53	20250205	175800	840827590	2940	2940	2940	2940	0
54	20250205	175700	840827590	2940	2940	2940	2940	0
55	20250205	175600	840827590	2940	2940	2940	2940	0
56	20250205	175500	840827590	2940	2940	2940	2940	0
57	20250205	175400	840827590	2940	2940	2940	2940	0
58	20250205	175300	840827590	2940	2940	2940	2940	0
59	20250205	175200	840827590	2940	2940	2940	2940	0
60	20250205	175100	840827590	2940	2940	2940	2940	0
61	20250205	175000	840827590	2940	2940	2940	2940	0
62	20250205	174900	840827590	2940	2940	2940	2940	5861
63	20250205	174800	840827590	2940	2940	2940	2940	0
64	20250205	174700	840827590	2940	2940	2940	2940	0
65	20250205	174600	840827590	2940	2940	2940	2940	0
66	20250205	174500	840827590	2940	2940	2940	2940	0
67	20250205	174400	840827590	2940	2940	2940	2940	0
68	20250205	174300	840827590	2940	2940	2940	2940	0
69	20250205	174200	840827590	2940	2940	2940	2940	0
70	20250205	174100	840827590	2940	2940	2940	2940	0
71	20250205	174000	840827590	2940	2940	2940	2940	0
72	20250205	173900	840827590	2940	2940	2940	2940	0
73	20250205	173800	840827590	2940	2940	2940	2940	0
74	20250205	173700	840827590	2940	2940	2940	2940	0
75	20250205	173600	840827590	2940	2940	2940	2940	0
76	20250205	173500	840827590	2940	2940	2940	2940	0
77	20250205	173400	840827590	2940	2940	2940	2940	0
78	20250205	173300	840827590	2940	2940	2940	2940	0
79	20250205	173200	840827590	2940	2940	2940	2940	0
80	20250205	173100	840827590	2940	2940	2940	2940	0
81	20250205	173000	840827590	2940	2940	2940	2940	0
82	20250205	172900	840827590	2940	2940	2940	2940	0
83	20250205	172800	840827590	2940	2940	2940	2940	0
84	20250205	172700	840827590	2940	2940	2940	2940	0
85	20250205	172600	840827590	2940	2940	2940	2940	0
86	20250205	172500	840827590	2940	2940	2940	2940	0
87	20250205	172400	840827590	2940	2940	2940	2940	0
88	20250205	172300	840827590	2940	2940	2940	2940	0
89	20250205	172200	840827590	2940	2940	2940	2940	0
90	20250205	172100	840827590	2940	2940	2940	2940	0
91	20250205	172000	840827590	2940	2940	2940	2940	0
92	20250205	171900	840827590	2940	2940	2940	2940	5861
93	20250205	171800	840827590	2940	2940	2940	2940	0
94	20250205	171700	840827590	2940	2940	2940	2940	0
95	20250205	171600	840827590	2940	2940	2940	2940	0
96	20250205	171500	840827590	2940	2940	2940	2940	0
97	20250205	171400	840827590	2940	2940	2940	2940	0
98	20250205	171300	840827590	2940	2940	2940	2940	0
99	20250205	171200	840827590	2940	2940	2940	2940	0
100	20250205	171100	840827590	2940	2940	2940	2940	0
101	20250205	171000	840827590	2940	2940	2940	2940	0
102	20250205	170900	840827590	2940	2940	2940	2940	0
103	20250205	170800	840827590	2940	2940	2940	2940	0
104	20250205	170700	840827590	2940	2940	2940	2940	0
105	20250205	170600	840827590	2940	2940	2940	2940	0
106	20250205	170500	840827590	2940	2940	2940	2940	0
107	20250205	170400	840827590	2940	2940	2940	2940	0
108	20250205	170300	840827590	2940	2940	2940	2940	0
109	20250205	170200	840827590	2940	2940	2940	2940	0
110	20250205	170100	840827590	2940	2940	2940	2940	0
111	20250205	170000	840827590	2940	2940	2940	2940	0
112	20250205	165900	840827590	2940	2940	2940	2940	0
113	20250205	165800	840827590	2940	2940	2940	2940	0
114	20250205	165700	840827590	2940	2940	2940	2940	0
115	20250205	165600	840827590	2940	2940	2940	2940	0
116	20250205	165500	840827590	2940	2940	2940	2940	0
117	20250205	165400	840827590	2940	2940	2940	2940	0
118	20250205	165300	840827590	2940	2940	2940	2940	0
119	20250205	165200	840827590	2940	2940	2940	2940	0
120	20250205	165100	840827590	2940	2940	2940	2940	0
121	20250205	165000	840827590	2940	2940	2940	2940	0
122	20250205	164900	840827590	2940	2940	2940	2940	5861
123	20250205	164800	840827590	2940	2940	2940	2940	0
124	20250205	164700	840827590	2940	2940	2940	2940	0
125	20250205	164600	840827590	2940	2940	2940	2940	0
126	20250205	164500	840827590	2940	2940	2940	2940	0
127	20250205	164400	840827590	2940	2940	2940	2940	0
128	20250205	164300	840827590	2940	2940	2940	2940	0
129	20250205	164200	840827590	2940	2940	2940	2940	0
130	20250205	164100	840827590	2940	2940	2940	2940	0
131	20250205	164000	840827590	2940	2940	2940	2940	0
132	20250205	163900	840827590	2940	2940	2940	2940	0
133	20250205	163800	840827590	2940	2940	2940	2940	0
134	20250205	163700	840827590	2940	2940	2940	2940	0
135	20250205	163600	840827590	2940	2940	2940	2940	0
136	20250205	163500	840827590	2940	2940	2940	2940	0
137	20250205	163400	840827590	2940	2940	2940	2940	0
138	20250205	163300	840827590	2940	2940	2940	2940	0
139	20250205	163200	840827590	2940	2940	2940	2940	0
140	20250205	163100	840827590	2940	2940	2940	2940	0
141	20250205	163000	840827590	2940	2940	2940	2940	0
142	20250205	162900	840827590	2940	2940	2940	2940	0
143	20250205	162800	840827590	2940	2940	2940	2940	0
144	20250205	162700	840827590	2940	2940	2940	2940	0
145	20250205	162600	840827590	2940	2940	2940	2940	0
146	20250205	162500	840827590	2940	2940	2940	2940	0
147	20250205	162400	840827590	2940	2940	2940	2940	0
148	20250205	162300	840827590	2940	2940	2940	2940	0
149	20250205	162200	840827590	2940	2940	2940	2940	0
150	20250205	162100	840827590	2940	2940	2940	2940	0
151	20250205	162000	840827590	2940	2940	2940	2940	0
152	20250205	161900	840827590	2940	2940	2940	2940	5861
153	20250205	161800	840827590	2940	2940	2940	2940	0
154	20250205	161700	840827590	2940	2940	2940	2940	0
155	20250205	161600	840827590	2940	2940	2940	2940	0
156	20250205	161500	840827590	2940	2940	2940	2940	0
157	20250205	161400	840827590	2940	2940	2940	2940	0
158	20250205	161300	840827590	2940	2940	2940	2940	0
159	20250205	161200	840827590	2940	2940	2940	2940	0
160	20250205	161100	840827590	2940	2940	2940	2940	0
161	20250205	161000	840827590	2940	2940	2940	2940	0
162	20250205	160900	840827590	2940	2940	2940	2940	0
163	20250205	160800	840827590	2940	2940	2940	2940	0
164	20250205	160700	840827590	2940	2940	2940	2940	0
165	20250205	160600	840827590	2940	2940	2940	2940	0
166	20250205	160500	840827590	2940	2940	2940	2940	0
167	20250205	160400	840827590	2940	2940	2940	2940	0
168	20250205	160300	840827590	2940	2940	2940	2940	0
169	20250205	160200	840827590	2940	2940	2940	2940	0
170	20250205	160100	840827590	2940	2940	2940	2940	0
171	20250205	160000	840827590	2940	2940	2940	2940	0
172	20250205	155900	840827590	2940	2940	2940	2940	0
173	20250205	155800	840827590	2940	2940	2940	2940	0
174	20250205	155700	840827590	2940	2940	2940	2940	0
175	20250205	155600	840827590	2940	2940	2940	2940	0
176	20250205	155500	840827590	2940	2940	2940	2940	0
177	20250205	155400	840827590	2940	2940	2940	2940	0
178	20250205	155300	840827590	2940	2940	2940	2940	0
179	20250205	155200	840827590	2940	2940	2940	2940	0
180	20250205	155100	840827590	2940	2940	2940	2940	0
181	20250205	155000	840827590	2940	2940	2940	2940	0
182	20250205	154900	840827590	2940	2940	2940	2940	5861
183	20250205	154800	840827590	2940	2940	2940	2940	0
184	20250205	154700	840827590	2940	2940	2940	2940	0
185	20250205	154600	840827590	2940	2940	2940	2940	0
186	20250205	154500	840827590	2940	2940	2940	2940	0
187	20250205	154400	840827590	2940	2940	2940	2940	0
188	20250205	154300	840827590	2940	2940	2940	2940	0
189	20250205	154200	840827590	2940	2940	2940	2940	0
190	20250205	154100	840827590	2940	2940	2940	2940	0
191	20250205	154000	840827590	2940	2940	2940	2940	0
192	20250205	153900	840827590	2940	2940	2940	2940	0
193	20250205	153800	840827590	2940	2940	2940	2940	0
194	20250205	153700	840827590	2940	2940	2940	2940	0
195	20250205	153600	840827590	2940	2940	2940	2940	0
196	20250205	153500	840827590	2940	2940	2940	2940	0
197	20250205	153400	840827590	2940	2940	2940	2940	0
198	20250205	153300	840827590	2940	2940	2940	2940	0
199	20250205	153200	840827590	2940	2940	2940	2940	0
200	20250205	153100	840827590	2940	2940	2940	2940	0
201	20250205	153000	840827590	2940	2940	2940	2940	5861
202	20250205	152900	823596250	2940	2940	2940	2940	0
203	20250205	152800	823596250	2940	2940	2940	2940	0
204	20250205	152700	823596250	2940	2940	2940	2940	0
205	20250205	152600	823596250	2940	2940	2940	2940	0
206	20250205	152500	823596250	2940	2940	2940	2940	0
207	20250205	152400	823596250	2940	2940	2940	2940	0
208	20250205	152300	823596250	2940	2940	2940	2940	0
209	20250205	152200	823596250	2940	2940	2940	2940	0
210	20250205	152100	823596250	2940	2940	2940	2940	0
211	20250205	152000	823596250	2940	2940	2940	2940	0
212	20250205	151900	823596250	2940	2930	2940	2930	718
213	20250205	151800	821490300	2925	2920	2925	2915	4361
214	20250205	151700	808769590	2925	2925	2925	2925	55
215	20250205	151600	808608715	2925	2925	2925	2915	838
216	20250205	151500	806161455	2925	2925	2925	2925	19
217	20250205	151400	806105880	2930	2930	2930	2930	0
218	20250205	151300	806105880	2930	2920	2930	2920	2245
219	20250205	151200	799549800	2930	2930	2930	2925	176
220	20250205	151100	799034145	2925	2930	2930	2925	542
221	20250205	151000	797448295	2930	2925	2930	2920	1614
222	20250205	150900	792730255	2920	2920	2920	2920	928
223	20250205	150800	790020495	2920	2920	2920	2920	70
224	20250205	150700	789816095	2920	2920	2920	2920	101
225	20250205	150600	789521175	2920	2920	2920	2920	9751
226	20250205	150500	761048255	2920	2925	2925	2920	321
227	20250205	150400	760110830	2925	2925	2925	2925	201
228	20250205	150300	759522905	2925	2925	2925	2925	1101
229	20250205	150200	756302480	2925	2925	2925	2925	51
230	20250205	150100	756153305	2930	2930	2930	2930	21
231	20250205	150000	756091775	2925	2925	2925	2920	413
232	20250205	145900	754885000	2925	2930	2930	2920	6202
233	20250205	145800	736746575	2930	2930	2930	2930	16
234	20250205	145700	736699695	2925	2925	2925	2925	0
235	20250205	145600	736699695	2925	2930	2930	2925	354
236	20250205	145500	735664220	2930	2930	2930	2930	102
237	20250205	145400	735365360	2930	2930	2930	2930	170
238	20250205	145300	734867260	2930	2925	2930	2925	50
239	20250205	145200	734720860	2925	2925	2925	2925	0
240	20250205	145100	734720860	2925	2925	2925	2925	1510
241	20250205	145000	730304110	2930	2930	2930	2930	785
242	20250205	144900	728004060	2930	2930	2930	2930	26
243	20250205	144800	727927880	2930	2925	2930	2925	3027
244	20250205	144700	719073900	2920	2920	2920	2920	80
245	20250205	144600	718840300	2925	2925	2925	2925	570
246	20250205	144500	717173050	2925	2925	2925	2925	501
247	20250205	144400	715707625	2925	2925	2925	2925	162
248	20250205	144300	715233775	2925	2930	2930	2925	10013
249	20250205	144200	685945745	2930	2930	2930	2930	0
250	20250205	144100	685945745	2930	2930	2930	2930	1
251	20250205	144000	685942815	2930	2925	2930	2925	182
252	20250205	143900	685410405	2930	2930	2930	2930	2
253	20250205	143800	685404545	2930	2930	2930	2930	1
254	20250205	143700	685401615	2930	2930	2930	2930	5
255	20250205	143600	685386965	2930	2930	2930	2930	2
256	20250205	143500	685381105	2930	2930	2930	2930	34
257	20250205	143400	685281485	2930	2930	2930	2930	101
258	20250205	143300	684985555	2925	2930	2930	2925	702
259	20250205	143200	682932195	2930	2930	2930	2930	5
260	20250205	143100	682917545	2930	2930	2930	2930	15
261	20250205	143000	682873595	2930	2930	2930	2930	3429
262	20250205	142900	672826625	2935	2935	2935	2935	0
263	20250205	142800	672826625	2935	2935	2935	2935	50
264	20250205	142700	672679875	2935	2935	2935	2935	0
265	20250205	142600	672679875	2935	2935	2935	2935	0
266	20250205	142500	672679875	2935	2935	2935	2935	1
267	20250205	142400	672676940	2930	2930	2935	2930	683
268	20250205	142300	670675745	2935	2935	2935	2935	0
269	20250205	142200	670675745	2935	2935	2935	2935	209
270	20250205	142100	670062330	2935	2935	2935	2935	0
271	20250205	142000	670062330	2935	2935	2935	2935	0
272	20250205	141900	670062330	2935	2935	2935	2935	152
273	20250205	141800	669616210	2935	2935	2935	2935	8
274	20250205	141700	669592730	2935	2935	2935	2935	100
275	20250205	141600	669299230	2935	2935	2935	2935	1
276	20250205	141500	669296295	2930	2935	2935	2930	1001
277	20250205	141400	666363360	2935	2930	2935	2930	152
278	20250205	141300	665917995	2930	2935	2935	2930	29
279	20250205	141200	665832885	2930	2935	2935	2930	202
280	20250205	141100	665241020	2930	2935	2935	2930	29
281	20250205	141000	665155930	2935	2935	2935	2935	1
282	20250205	140900	665152995	2930	2930	2930	2930	1
283	20250205	140800	665150065	2935	2935	2935	2935	23
284	20250205	140700	665082560	2935	2935	2935	2935	0
285	20250205	140600	665082560	2935	2935	2935	2935	1
286	20250205	140500	665079625	2935	2935	2935	2935	0
287	20250205	140400	665079625	2935	2935	2935	2935	1
288	20250205	140300	665076690	2930	2930	2930	2930	348
289	20250205	140200	664057050	2935	2935	2935	2935	1
290	20250205	140100	664054115	2930	2930	2930	2930	4
291	20250205	140000	664042395	2935	2935	2935	2935	2
292	20250205	135900	664036525	2935	2935	2935	2935	25
293	20250205	135800	663963150	2935	2930	2935	2930	1150
294	20250205	135700	660592900	2930	2930	2930	2930	100
295	20250205	135600	660299900	2930	2930	2930	2930	0
296	20250205	135500	660299900	2930	2930	2930	2930	1358
297	20250205	135400	656320960	2925	2930	2930	2925	130
298	20250205	135300	655940210	2925	2925	2925	2925	246
299	20250205	135200	655220660	2930	2930	2930	2930	0
300	20250205	135100	655220660	2930	2930	2930	2930	332
301	20250205	135000	654247900	2930	2930	2930	2930	2
302	20250205	134900	654242040	2930	2930	2930	2930	2
303	20250205	134800	654236180	2930	2930	2930	2930	0
304	20250205	134700	654236180	2930	2930	2930	2930	4714
305	20250205	134600	640424160	2930	2930	2930	2930	0
306	20250205	134500	640424160	2930	2930	2930	2930	700
307	20250205	134400	638373160	2935	2935	2935	2935	0
308	20250205	134300	638373160	2935	2935	2935	2935	0
309	20250205	134200	638373160	2935	2935	2935	2935	0
310	20250205	134100	638373160	2935	2935	2935	2935	2
311	20250205	134000	638367290	2935	2935	2935	2935	0
312	20250205	133900	638367290	2935	2935	2935	2935	1
313	20250205	133800	638364355	2935	2935	2935	2935	0
314	20250205	133700	638364355	2935	2935	2935	2935	4
315	20250205	133600	638352615	2935	2935	2935	2935	7
316	20250205	133500	638332070	2925	2925	2925	2925	0
317	20250205	133400	638332070	2925	2930	2930	2925	500
318	20250205	133300	636868705	2930	2930	2930	2930	0
319	20250205	133200	636868705	2930	2930	2930	2930	366
320	20250205	133100	635796325	2930	2925	2930	2925	13
321	20250205	133000	635758295	2930	2925	2930	2925	5
322	20250205	132900	635743665	2930	2930	2930	2930	31
323	20250205	132800	635652835	2930	2930	2930	2930	369
324	20250205	132700	634571665	2930	2930	2930	2930	0
325	20250205	132600	634571665	2930	2930	2930	2930	201
326	20250205	132500	633982735	2930	2930	2930	2930	1124
327	20250205	132400	630689415	2925	2925	2925	2925	176
328	20250205	132300	630174615	2930	2930	2930	2930	303
329	20250205	132200	629286825	2930	2930	2930	2925	327
330	20250205	132100	628329715	2930	2930	2930	2930	12
331	20250205	132000	628294555	2930	2930	2930	2930	5
332	20250205	131900	628279905	2930	2930	2930	2930	0
333	20250205	131800	628279905	2930	2930	2930	2925	149
334	20250205	131700	627843340	2930	2930	2930	2925	551
335	20250205	131600	626231410	2930	2930	2930	2930	110
336	20250205	131500	625909110	2930	2925	2930	2925	53
337	20250205	131400	625753950	2925	2930	2930	2925	92
338	20250205	131300	625484800	2930	2930	2930	2930	128
339	20250205	131200	625109760	2930	2930	2930	2930	0
340	20250205	131100	625109760	2930	2930	2930	2930	644
341	20250205	131000	623222840	2930	2930	2930	2930	1
342	20250205	130900	623219910	2940	2935	2940	2935	17
343	20250205	130800	623170010	2940	2940	2940	2940	0
344	20250205	130700	623170010	2940	2940	2940	2940	0
345	20250205	130600	623170010	2940	2940	2940	2940	200
346	20250205	130500	622582010	2945	2945	2945	2945	0
347	20250205	130400	622582010	2945	2935	2945	2930	2580
348	20250205	130300	615020730	2940	2940	2940	2940	3
349	20250205	130200	615011910	2945	2945	2945	2945	2
350	20250205	130100	615006020	2940	2935	2945	2935	51
351	20250205	130000	614856265	2935	2935	2945	2935	302
352	20250205	125900	613966900	2945	2935	2945	2930	85
353	20250205	125800	613717715	2935	2935	2940	2935	4
354	20250205	125700	613705965	2935	2930	2945	2930	14
355	20250205	125600	613664810	2945	2940	2945	2930	136
356	20250205	125500	613264980	2940	2930	2940	2930	247
357	20250205	125400	612541040	2940	2930	2940	2930	299
358	20250205	125300	611661990	2930	2935	2935	2930	2681
359	20250205	125200	603793260	2940	2940	2940	2940	50
360	20250205	125100	603646260	2940	2940	2940	2940	0
361	20250205	125000	603646260	2940	2940	2940	2940	1
362	20250205	124900	603643320	2935	2935	2935	2935	0
363	20250205	124800	603643320	2935	2935	2935	2930	951
364	20250205	124700	600853820	2935	2935	2935	2935	22
365	20250205	124600	600789250	2935	2935	2935	2935	1
366	20250205	124500	600786315	2940	2940	2940	2935	52
367	20250205	124400	600633440	2935	2940	2940	2935	2
368	20250205	124300	600627565	2940	2935	2940	2930	159
369	20250205	124200	600160825	2935	2935	2935	2935	29
370	20250205	124100	600075710	2935	2935	2935	2935	82
371	20250205	124000	599835040	2930	2930	2930	2930	1
372	20250205	123900	599832110	2930	2930	2930	2930	48
373	20250205	123800	599691470	2935	2935	2935	2935	1
374	20250205	123700	599688535	2930	2930	2930	2930	0
375	20250205	123600	599688535	2930	2930	2930	2930	100
376	20250205	123500	599395535	2925	2930	2930	2925	371
377	20250205	123400	598309670	2930	2930	2930	2930	200
378	20250205	123300	597723670	2935	2935	2935	2935	1
379	20250205	123200	597720735	2930	2930	2930	2930	100
380	20250205	123100	597427735	2935	2935	2935	2935	1
381	20250205	123000	597424800	2935	2935	2935	2930	110
382	20250205	122900	597102450	2930	2930	2930	2930	0
383	20250205	122800	597102450	2930	2935	2935	2930	1001
384	20250205	122700	594169515	2935	2935	2935	2935	4
385	20250205	122600	594157775	2935	2935	2935	2935	5
386	20250205	122500	594143100	2935	2935	2940	2930	503
387	20250205	122400	592668770	2930	2930	2930	2930	341
388	20250205	122300	591669640	2935	2935	2940	2935	63
389	20250205	122200	591484720	2935	2930	2940	2930	98
390	20250205	122100	591197200	2935	2935	2935	2935	0
391	20250205	122000	591197200	2935	2930	2935	2930	903
392	20250205	121900	588548895	2930	2930	2930	2930	2
393	20250205	121800	588543035	2930	2930	2930	2930	4
394	20250205	121700	588531315	2935	2935	2935	2935	0
395	20250205	121600	588531315	2935	2930	2935	2930	588
396	20250205	121500	586808465	2930	2930	2930	2930	105
397	20250205	121400	586500815	2930	2930	2930	2930	500
398	20250205	121300	585035815	2930	2930	2930	2930	55
399	20250205	121200	584874665	2930	2930	2930	2930	45
400	20250205	121100	584742815	2930	2930	2930	2930	400
401	20250205	121000	583570815	2930	2925	2930	2925	445
402	20250205	120900	582267965	2930	2930	2930	2930	59
403	20250205	120800	582095095	2930	2935	2935	2930	9
404	20250205	120700	582068720	2930	2930	2930	2930	101
405	20250205	120600	581772790	2930	2925	2930	2925	233
406	20250205	120500	581090110	2930	2930	2930	2930	5
407	20250205	120400	581075460	2930	2935	2935	2930	1212
408	20250205	120300	577524275	2930	2935	2935	2930	250
409	20250205	120200	576791525	2935	2935	2935	2935	0
410	20250205	120100	576791525	2935	2935	2935	2935	3
411	20250205	120000	576782720	2930	2930	2930	2930	0
412	20250205	115900	576782720	2930	2930	2935	2930	3050
413	20250205	115800	567844720	2935	2935	2935	2930	488
414	20250205	115700	566412510	2940	2940	2940	2940	1
415	20250205	115600	566409570	2940	2940	2940	2940	0
416	20250205	115500	566409570	2940	2935	2940	2935	302
417	20250205	115400	565523195	2935	2935	2935	2935	318
418	20250205	115300	564589865	2935	2935	2935	2935	0
419	20250205	115200	564589865	2935	2935	2935	2935	50
420	20250205	115100	564443115	2935	2935	2935	2935	150
421	20250205	115000	564002865	2935	2930	2935	2930	200
422	20250205	114900	563416860	2935	2935	2935	2935	0
423	20250205	114800	563416860	2935	2935	2935	2930	172
424	20250205	114700	562912890	2925	2925	2925	2925	23
425	20250205	114600	562845615	2935	2935	2935	2935	2
426	20250205	114500	562839745	2935	2935	2935	2935	0
427	20250205	114400	562839745	2935	2935	2935	2935	300
428	20250205	114300	561959245	2930	2935	2935	2930	310
429	20250205	114200	561050885	2935	2935	2935	2935	20
430	20250205	114100	560992185	2925	2925	2925	2925	650
431	20250205	114000	559090935	2925	2925	2925	2925	0
432	20250205	113900	559090935	2925	2930	2930	2925	808
433	20250205	113800	556727455	2940	2940	2940	2940	0
434	20250205	113700	556727455	2940	2940	2940	2940	0
435	20250205	113600	556727455	2940	2925	2940	2925	51
436	20250205	113500	556578265	2925	2935	2935	2925	12
437	20250205	113400	556543080	2940	2940	2940	2940	0
438	20250205	113300	556543080	2940	2935	2940	2935	167
439	20250205	113200	556052930	2935	2935	2935	2935	319
440	20250205	113100	555116665	2935	2930	2935	2925	3001
441	20250205	113000	546309630	2930	2935	2935	2930	151
442	20250205	112900	545867085	2930	2930	2930	2930	1197
443	20250205	112800	542359875	2930	2940	2940	2930	7
444	20250205	112700	542339330	2935	2935	2935	2935	701
445	20250205	112600	540281895	2935	2935	2935	2935	0
446	20250205	112500	540281895	2935	2935	2935	2935	2
447	20250205	112400	540276025	2935	2935	2935	2935	100
448	20250205	112300	539982525	2935	2935	2935	2935	132
449	20250205	112200	539595105	2935	2940	2940	2935	141
450	20250205	112100	539180920	2935	2935	2935	2935	1
451	20250205	112000	539177985	2935	2935	2935	2935	1
452	20250205	111900	539175050	2935	2935	2935	2935	30
453	20250205	111800	539087000	2940	2940	2940	2940	1
454	20250205	111700	539084060	2940	2940	2940	2940	201
455	20250205	111600	538493120	2930	2930	2930	2930	0
456	20250205	111500	538493120	2930	2930	2930	2930	479
457	20250205	111400	537089650	2930	2930	2930	2930	2
458	20250205	111300	537083790	2930	2930	2930	2930	1
459	20250205	111200	537080860	2930	2930	2930	2930	0
460	20250205	111100	537080860	2930	2930	2930	2930	0
461	20250205	111000	537080860	2930	2930	2930	2930	0
462	20250205	110900	537080860	2930	2930	2930	2930	1000
463	20250205	110800	534150860	2930	2935	2935	2930	501
464	20250205	110700	532682660	2945	2945	2945	2945	0
465	20250205	110600	532682660	2945	2935	2945	2935	16
466	20250205	110500	532635600	2930	2930	2930	2930	6
467	20250205	110400	532618020	2945	2930	2945	2925	4
468	20250205	110300	532606295	2945	2935	2950	2930	636
469	20250205	110200	530736565	2925	2930	2930	2925	1318
470	20250205	110100	526879885	2940	2940	2940	2940	201
471	20250205	110000	526288945	2940	2925	2940	2925	222
472	20250205	105900	525639310	2930	2930	2930	2930	8
473	20250205	105800	525615870	2930	2935	2935	2930	26
474	20250205	105700	525539685	2935	2935	2935	2925	179
475	20250205	105600	525014820	2935	2935	2935	2935	0
476	20250205	105500	525014820	2935	2930	2935	2930	11
477	20250205	105400	524982585	2930	2935	2935	2930	3905
478	20250205	105300	513540795	2940	2940	2940	2940	0
479	20250205	105200	513540795	2940	2940	2940	2940	1
480	20250205	105100	513537855	2935	2935	2935	2935	778
481	20250205	105000	511254425	2940	2940	2940	2935	23
482	20250205	104900	511186855	2930	2930	2940	2930	153
483	20250205	104800	510738515	2930	2930	2930	2930	1
484	20250205	104700	510735585	2940	2940	2940	2940	0
485	20250205	104600	510735585	2940	2940	2940	2940	0
486	20250205	104500	510735585	2940	2940	2940	2940	0
487	20250205	104400	510735585	2940	2930	2940	2930	10
488	20250205	104300	510706275	2930	2935	2935	2930	826
489	20250205	104200	508285040	2940	2940	2940	2940	0
490	20250205	104100	508285040	2940	2940	2940	2930	156
491	20250205	104000	507827550	2940	2935	2940	2935	412
492	20250205	103900	506618325	2935	2935	2935	2935	4
493	20250205	103800	506606585	2935	2935	2935	2935	1
494	20250205	103700	506603650	2940	2940	2940	2940	34
495	20250205	103600	506503690	2935	2940	2940	2930	323
496	20250205	103500	505555215	2935	2940	2940	2935	569
497	20250205	103400	503884200	2940	2940	2940	2940	250
498	20250205	103300	503149200	2930	2940	2940	2930	11
499	20250205	103200	503116870	2940	2935	2940	2930	303
500	20250205	103100	502228550	2930	2930	2930	2930	0
501	20250205	103000	502228550	2930	2930	2930	2930	0
502	20250205	102900	502228550	2930	2945	2945	2930	2742
503	20250205	102800	494194125	2945	2945	2945	2945	2
504	20250205	102700	494188235	2945	2945	2945	2945	0
505	20250205	102600	494188235	2945	2945	2945	2945	190
506	20250205	102500	493628685	2945	2940	2945	2940	303
507	20250205	102400	492737860	2935	2940	2940	2935	1020
508	20250205	102300	489744155	2930	2935	2935	2930	3000
509	20250205	102200	480953400	2940	2940	2940	2940	0
510	20250205	102100	480953400	2940	2935	2940	2935	360
511	20250205	102000	479896720	2935	2935	2935	2935	54
512	20250205	101900	479738230	2935	2935	2935	2935	11
513	20250205	101800	479705945	2930	2930	2930	2930	0
514	20250205	101700	479705945	2930	2930	2930	2930	350
515	20250205	101600	478680445	2930	2935	2935	2930	728
516	20250205	101500	476547350	2935	2935	2935	2935	4
517	20250205	101400	476535610	2935	2935	2935	2935	20
518	20250205	101300	476476910	2935	2935	2935	2935	23
519	20250205	101200	476409405	2935	2935	2935	2935	12
520	20250205	101100	476374185	2935	2930	2935	2930	18
521	20250205	101000	476321420	2930	2925	2930	2925	5890
522	20250205	100900	459068745	2920	2925	2925	2920	8000
523	20250205	100800	435697635	2930	2930	2930	2925	448
524	20250205	100700	434386995	2930	2930	2930	2925	150
525	20250205	100600	433948180	2930	2925	2930	2925	13
526	20250205	100500	433910130	2925	2925	2925	2925	92
527	20250205	100400	433641030	2930	2920	2930	2920	3152
528	20250205	100300	424437170	2915	2920	2920	2915	686
529	20250205	100200	422436100	2920	2925	2925	2920	2705
530	20250205	100100	414537330	2920	2925	2925	2920	3206
531	20250205	100000	405160635	2930	2925	2930	2925	6444
532	20250205	095900	386311185	2935	2935	2935	2925	54
533	20250205	095800	386153125	2935	2930	2935	2925	98
534	20250205	095700	385866360	2935	2935	2935	2935	1
535	20250205	095600	385863425	2925	2925	2925	2925	529
536	20250205	095500	384316100	2935	2930	2935	2925	2951
537	20250205	095400	375681440	2930	2925	2930	2920	6408
538	20250205	095300	356950325	2925	2925	2930	2925	4297
539	20250205	095200	344381470	2925	2920	2925	2920	10024
540	20250205	095100	315062785	2925	2930	2930	2925	3562
541	20250205	095000	304643930	2925	2925	2930	2925	1658
542	20250205	094900	299794180	2925	2930	2930	2925	1284
543	20250205	094800	296037285	2930	2930	2930	2930	9
544	20250205	094700	296010915	2920	2925	2930	2920	21249
545	20250205	094600	233764965	2925	2930	2930	2925	1616
546	20250205	094500	229037390	2930	2930	2930	2930	512
547	20250205	094400	227537230	2930	2925	2930	2925	134
548	20250205	094300	227145135	2925	2930	2930	2925	5105
549	20250205	094200	212201035	2930	2935	2935	2930	1437
550	20250205	094100	207986700	2935	2935	2935	2930	465
551	20250205	094000	206624105	2930	2940	2940	2930	2632
552	20250205	093900	198909880	2940	2940	2940	2935	3178
553	20250205	093800	189580855	2945	2945	2950	2945	104
554	20250205	093700	189274570	2950	2940	2950	2940	91
555	20250205	093600	189007005	2940	2950	2950	2940	1002
556	20250205	093500	186060685	2945	2945	2945	2945	5
557	20250205	093400	186045960	2955	2940	2955	2940	2002
558	20250205	093300	180160050	2955	2955	2955	2955	0
559	20250205	093200	180160050	2955	2945	2955	2940	1687
560	20250205	093100	175199875	2955	2955	2955	2945	3421
561	20250205	093000	165125010	2950	2955	2955	2950	5
562	20250205	092900	165110240	2950	2965	2965	2950	1463
563	20250205	092800	160792925	2965	2950	2965	2950	165
564	20250205	092700	160305300	2945	2960	2960	2945	18560
565	20250205	092600	105546150	2960	2955	2960	2955	59
566	20250205	092500	105371655	2955	2955	2955	2955	0
567	20250205	092400	105371655	2955	2960	2960	2955	227
568	20250205	092300	104700860	2955	2955	2960	2955	1872
569	20250205	092200	99168360	2955	2960	2960	2955	2408
570	20250205	092100	92047230	2965	2965	2965	2965	3
571	20250205	092000	92038335	2960	2960	2965	2960	2114
572	20250205	091900	85780395	2960	2975	2975	2960	452
573	20250205	091800	84438260	2970	2975	2975	2960	6671
574	20250205	091700	64679755	2970	2975	2975	2970	5
575	20250205	091600	64664885	2970	2970	2975	2970	6
576	20250205	091500	64647060	2975	2970	2975	2970	3343
577	20250205	091400	54715415	2970	2965	2970	2965	788
578	20250205	091300	52378750	2970	2970	2970	2965	1648
579	20250205	091200	47491090	2970	2965	2970	2965	1121
580	20250205	091100	44167320	2970	2960	2970	2960	912
581	20250205	091000	41458720	2970	2965	2970	2965	1319
582	20250205	090900	37542940	2970	2975	2975	2960	251
583	20250205	090800	36796970	2960	2970	2975	2960	3426
584	20250205	090700	26646515	2970	2970	2970	2970	50
585	20250205	090600	26498015	2970	2980	2980	2970	394
586	20250205	090500	25327040	2970	2970	2970	2965	1164
587	20250205	090400	21874285	2970	2975	2980	2970	302
588	20250205	090300	20974845	2980	2970	2980	2970	2030
589	20250205	090200	14943945	2980	2980	2980	2970	82
590	20250205	090100	14699645	2980	2960	2980	2960	1783
591	20250205	090000	9397065	2975	2965	2980	2965	3166