KissMeData/006220/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	184800	912213740	7940	7940	7940	7940	2650
3	20250207	184700	912213740	7940	7940	7940	7940	0
4	20250207	184600	912213740	7940	7940	7940	7940	0
5	20250207	184500	912213740	7940	7940	7940	7940	0
6	20250207	184400	912213740	7940	7940	7940	7940	0
7	20250207	184300	912213740	7940	7940	7940	7940	0
8	20250207	184200	912213740	7940	7940	7940	7940	0
9	20250207	184100	912213740	7940	7940	7940	7940	0
10	20250207	184000	912213740	7940	7940	7940	7940	0
11	20250207	183900	912213740	7940	7940	7940	7940	0
12	20250207	183800	912213740	7940	7940	7940	7940	0
13	20250207	183700	912213740	7940	7940	7940	7940	0
14	20250207	183600	912213740	7940	7940	7940	7940	0
15	20250207	183500	912213740	7940	7940	7940	7940	0
16	20250207	183400	912213740	7940	7940	7940	7940	0
17	20250207	183300	912213740	7940	7940	7940	7940	0
18	20250207	183200	912213740	7940	7940	7940	7940	0
19	20250207	183100	912213740	7940	7940	7940	7940	0
20	20250207	183000	912213740	7940	7940	7940	7940	0
21	20250207	182900	912213740	7940	7940	7940	7940	0
22	20250207	182800	912213740	7940	7940	7940	7940	0
23	20250207	182700	912213740	7940	7940	7940	7940	0
24	20250207	182600	912213740	7940	7940	7940	7940	0
25	20250207	182500	912213740	7940	7940	7940	7940	0
26	20250207	182400	912213740	7940	7940	7940	7940	0
27	20250207	182300	912213740	7940	7940	7940	7940	0
28	20250207	182200	912213740	7940	7940	7940	7940	0
29	20250207	182100	912213740	7940	7940	7940	7940	0
30	20250207	182000	912213740	7940	7940	7940	7940	0
31	20250207	181900	912213740	7940	7940	7940	7940	0
32	20250207	181800	912213740	7940	7940	7940	7940	2650
33	20250207	181700	912213740	7940	7940	7940	7940	0
34	20250207	181600	912213740	7940	7940	7940	7940	0
35	20250207	181500	912213740	7940	7940	7940	7940	0
36	20250207	181400	912213740	7940	7940	7940	7940	0
37	20250207	181300	912213740	7940	7940	7940	7940	0
38	20250207	181200	912213740	7940	7940	7940	7940	0
39	20250207	181100	912213740	7940	7940	7940	7940	0
40	20250207	181000	912213740	7940	7940	7940	7940	0
41	20250207	180900	912213740	7940	7940	7940	7940	0
42	20250207	180800	912213740	7940	7940	7940	7940	0
43	20250207	180700	912213740	7940	7940	7940	7940	0
44	20250207	180600	912213740	7940	7940	7940	7940	0
45	20250207	180500	912213740	7940	7940	7940	7940	0
46	20250207	180400	912213740	7940	7940	7940	7940	0
47	20250207	180300	912213740	7940	7940	7940	7940	0
48	20250207	180200	912213740	7940	7940	7940	7940	0
49	20250207	180100	912213740	7940	7940	7940	7940	0
50	20250207	180000	912213740	7940	7940	7940	7940	0
51	20250207	175900	912213740	7940	7940	7940	7940	0
52	20250207	175800	912213740	7940	7940	7940	7940	0
53	20250207	175700	912213740	7940	7940	7940	7940	0
54	20250207	175600	912213740	7940	7940	7940	7940	0
55	20250207	175500	912213740	7940	7940	7940	7940	0
56	20250207	175400	912213740	7940	7940	7940	7940	0
57	20250207	175300	912213740	7940	7940	7940	7940	0
58	20250207	175200	912213740	7940	7940	7940	7940	0
59	20250207	175100	912213740	7940	7940	7940	7940	0
60	20250207	175000	912213740	7940	7940	7940	7940	0
61	20250207	174900	912213740	7940	7940	7940	7940	0
62	20250207	174800	912213740	7940	7940	7940	7940	2650
63	20250207	174700	912213740	7940	7940	7940	7940	0
64	20250207	174600	912213740	7940	7940	7940	7940	0
65	20250207	174500	912213740	7940	7940	7940	7940	0
66	20250207	174400	912213740	7940	7940	7940	7940	0
67	20250207	174300	912213740	7940	7940	7940	7940	0
68	20250207	174200	912213740	7940	7940	7940	7940	0
69	20250207	174100	912213740	7940	7940	7940	7940	0
70	20250207	174000	912213740	7940	7940	7940	7940	0
71	20250207	173900	912213740	7940	7940	7940	7940	0
72	20250207	173800	912213740	7940	7940	7940	7940	0
73	20250207	173700	912213740	7940	7940	7940	7940	0
74	20250207	173600	912213740	7940	7940	7940	7940	0
75	20250207	173500	912213740	7940	7940	7940	7940	0
76	20250207	173400	912213740	7940	7940	7940	7940	0
77	20250207	173300	912213740	7940	7940	7940	7940	0
78	20250207	173200	912213740	7940	7940	7940	7940	0
79	20250207	173100	912213740	7940	7940	7940	7940	0
80	20250207	173000	912213740	7940	7940	7940	7940	0
81	20250207	172900	912213740	7940	7940	7940	7940	0
82	20250207	172800	912213740	7940	7940	7940	7940	0
83	20250207	172700	912213740	7940	7940	7940	7940	0
84	20250207	172600	912213740	7940	7940	7940	7940	0
85	20250207	172500	912213740	7940	7940	7940	7940	0
86	20250207	172400	912213740	7940	7940	7940	7940	0
87	20250207	172300	912213740	7940	7940	7940	7940	0
88	20250207	172200	912213740	7940	7940	7940	7940	0
89	20250207	172100	912213740	7940	7940	7940	7940	0
90	20250207	172000	912213740	7940	7940	7940	7940	0
91	20250207	171900	912213740	7940	7940	7940	7940	0
92	20250207	171800	912213740	7940	7940	7940	7940	2650
93	20250207	171700	912213740	7940	7940	7940	7940	0
94	20250207	171600	912213740	7940	7940	7940	7940	0
95	20250207	171500	912213740	7940	7940	7940	7940	0
96	20250207	171400	912213740	7940	7940	7940	7940	0
97	20250207	171300	912213740	7940	7940	7940	7940	0
98	20250207	171200	912213740	7940	7940	7940	7940	0
99	20250207	171100	912213740	7940	7940	7940	7940	0
100	20250207	171000	912213740	7940	7940	7940	7940	0
101	20250207	170900	912213740	7940	7940	7940	7940	0
102	20250207	170800	912213740	7940	7940	7940	7940	0
103	20250207	170700	912213740	7940	7940	7940	7940	0
104	20250207	170600	912213740	7940	7940	7940	7940	0
105	20250207	170500	912213740	7940	7940	7940	7940	0
106	20250207	170400	912213740	7940	7940	7940	7940	0
107	20250207	170300	912213740	7940	7940	7940	7940	0
108	20250207	170200	912213740	7940	7940	7940	7940	0
109	20250207	170100	912213740	7940	7940	7940	7940	0
110	20250207	170000	912213740	7940	7940	7940	7940	0
111	20250207	165900	912213740	7940	7940	7940	7940	0
112	20250207	165800	912213740	7940	7940	7940	7940	0
113	20250207	165700	912213740	7940	7940	7940	7940	0
114	20250207	165600	912213740	7940	7940	7940	7940	0
115	20250207	165500	912213740	7940	7940	7940	7940	0
116	20250207	165400	912213740	7940	7940	7940	7940	0
117	20250207	165300	912213740	7940	7940	7940	7940	0
118	20250207	165200	912213740	7940	7940	7940	7940	0
119	20250207	165100	912213740	7940	7940	7940	7940	0
120	20250207	165000	912213740	7940	7940	7940	7940	0
121	20250207	164900	912213740	7940	7940	7940	7940	0
122	20250207	164800	912213740	7940	7940	7940	7940	2650
123	20250207	164700	912213740	7940	7940	7940	7940	0
124	20250207	164600	912213740	7940	7940	7940	7940	0
125	20250207	164500	912213740	7940	7940	7940	7940	0
126	20250207	164400	912213740	7940	7940	7940	7940	0
127	20250207	164300	912213740	7940	7940	7940	7940	0
128	20250207	164200	912213740	7940	7940	7940	7940	0
129	20250207	164100	912213740	7940	7940	7940	7940	0
130	20250207	164000	912213740	7940	7940	7940	7940	0
131	20250207	163900	912213740	7940	7940	7940	7940	0
132	20250207	163800	912213740	7940	7940	7940	7940	0
133	20250207	163700	912213740	7940	7940	7940	7940	0
134	20250207	163600	912213740	7940	7940	7940	7940	0
135	20250207	163500	912213740	7940	7940	7940	7940	0
136	20250207	163400	912213740	7940	7940	7940	7940	0
137	20250207	163300	912213740	7940	7940	7940	7940	0
138	20250207	163200	912213740	7940	7940	7940	7940	0
139	20250207	163100	912213740	7940	7940	7940	7940	0
140	20250207	163000	912213740	7940	7940	7940	7940	0
141	20250207	162900	912213740	7940	7940	7940	7940	0
142	20250207	162800	912213740	7940	7940	7940	7940	0
143	20250207	162700	912213740	7940	7940	7940	7940	0
144	20250207	162600	912213740	7940	7940	7940	7940	0
145	20250207	162500	912213740	7940	7940	7940	7940	0
146	20250207	162400	912213740	7940	7940	7940	7940	0
147	20250207	162300	912213740	7940	7940	7940	7940	0
148	20250207	162200	912213740	7940	7940	7940	7940	0
149	20250207	162100	912213740	7940	7940	7940	7940	0
150	20250207	162000	912213740	7940	7940	7940	7940	0
151	20250207	161900	912213740	7940	7940	7940	7940	0
152	20250207	161800	912213740	7940	7940	7940	7940	2650
153	20250207	161700	912213740	7940	7940	7940	7940	0
154	20250207	161600	912213740	7940	7940	7940	7940	0
155	20250207	161500	912213740	7940	7940	7940	7940	0
156	20250207	161400	912213740	7940	7940	7940	7940	0
157	20250207	161300	912213740	7940	7940	7940	7940	0
158	20250207	161200	912213740	7940	7940	7940	7940	0
159	20250207	161100	912213740	7940	7940	7940	7940	0
160	20250207	161000	912213740	7940	7940	7940	7940	0
161	20250207	160900	912213740	7940	7940	7940	7940	0
162	20250207	160800	912213740	7940	7940	7940	7940	0
163	20250207	160700	912213740	7940	7940	7940	7940	0
164	20250207	160600	912213740	7940	7940	7940	7940	0
165	20250207	160500	912213740	7940	7940	7940	7940	0
166	20250207	160400	912213740	7940	7940	7940	7940	0
167	20250207	160300	912213740	7940	7940	7940	7940	0
168	20250207	160200	912213740	7940	7940	7940	7940	0
169	20250207	160100	912213740	7940	7940	7940	7940	0
170	20250207	160000	912213740	7940	7940	7940	7940	0
171	20250207	155900	912213740	7940	7940	7940	7940	0
172	20250207	155800	912213740	7940	7940	7940	7940	0
173	20250207	155700	912213740	7940	7940	7940	7940	0
174	20250207	155600	912213740	7940	7940	7940	7940	0
175	20250207	155500	912213740	7940	7940	7940	7940	0
176	20250207	155400	912213740	7940	7940	7940	7940	0
177	20250207	155300	912213740	7940	7940	7940	7940	0
178	20250207	155200	912213740	7940	7940	7940	7940	0
179	20250207	155100	912213740	7940	7940	7940	7940	0
180	20250207	155000	912213740	7940	7940	7940	7940	0
181	20250207	154900	912213740	7940	7940	7940	7940	0
182	20250207	154800	912213740	7940	7940	7940	7940	2650
183	20250207	154700	912213740	7940	7940	7940	7940	0
184	20250207	154600	912213740	7940	7940	7940	7940	0
185	20250207	154500	912213740	7940	7940	7940	7940	0
186	20250207	154400	912213740	7940	7940	7940	7940	0
187	20250207	154300	912213740	7940	7940	7940	7940	0
188	20250207	154200	912213740	7940	7940	7940	7940	0
189	20250207	154100	912213740	7940	7940	7940	7940	0
190	20250207	154000	912213740	7940	7940	7940	7940	0
191	20250207	153900	912213740	7940	7940	7940	7940	0
192	20250207	153800	912213740	7940	7940	7940	7940	0
193	20250207	153700	912213740	7940	7940	7940	7940	0
194	20250207	153600	912213740	7940	7940	7940	7940	0
195	20250207	153500	912213740	7940	7940	7940	7940	0
196	20250207	153400	912213740	7940	7940	7940	7940	0
197	20250207	153300	912213740	7940	7940	7940	7940	0
198	20250207	153200	912213740	7940	7940	7940	7940	0
199	20250207	153100	912213740	7940	7940	7940	7940	0
200	20250207	153000	912213740	7940	7940	7940	7940	2650
201	20250207	152900	891172740	7940	7940	7940	7940	0
202	20250207	152800	891172740	7940	7940	7940	7940	0
203	20250207	152700	891172740	7940	7940	7940	7940	0
204	20250207	152600	891172740	7940	7940	7940	7940	0
205	20250207	152500	891172740	7940	7940	7940	7940	0
206	20250207	152400	891172740	7940	7940	7940	7940	0
207	20250207	152300	891172740	7940	7940	7940	7940	0
208	20250207	152200	891172740	7940	7940	7940	7940	0
209	20250207	152100	891172740	7940	7940	7940	7940	0
210	20250207	152000	891172740	7940	7940	7940	7940	0
211	20250207	151900	891172740	7940	7940	7950	7940	720
212	20250207	151800	885454990	7940	7940	7940	7940	60
213	20250207	151700	884978590	7950	7950	7950	7950	217
214	20250207	151600	883253440	7950	7940	7950	7940	1031
215	20250207	151500	875062300	7940	7940	7940	7940	265
216	20250207	151400	872958200	7940	7940	7940	7940	102
217	20250207	151300	872148320	7940	7950	7950	7940	1626
218	20250207	151200	859232150	7950	7950	7960	7940	5442
219	20250207	151100	816018330	7950	7960	7960	7950	348
220	20250207	151000	813248260	7960	7960	7960	7960	43
221	20250207	150900	812905980	7940	7940	7940	7940	0
222	20250207	150800	812905980	7940	7950	7950	7940	500
223	20250207	150700	808934970	7950	7950	7950	7950	1744
224	20250207	150600	795070170	7950	7950	7950	7950	1432
225	20250207	150500	783685770	7950	7950	7950	7950	1
226	20250207	150400	783677820	7950	7950	7950	7950	0
227	20250207	150300	783677820	7950	7950	7950	7950	855
228	20250207	150200	776880570	7960	7960	7960	7960	801
229	20250207	150100	770504610	7960	7960	7960	7950	630
230	20250207	150000	765494320	7960	7960	7960	7960	214
231	20250207	145900	763790880	7960	7960	7960	7960	0
232	20250207	145800	763790880	7960	7960	7960	7960	20
233	20250207	145700	763631680	7960	7960	7960	7960	0
234	20250207	145600	763631680	7960	7960	7960	7960	7
235	20250207	145500	763575960	7970	7970	7970	7970	2
236	20250207	145400	763560020	7970	7970	7970	7970	7
237	20250207	145300	763504230	7970	7970	7970	7970	2
238	20250207	145200	763488290	7970	7970	7970	7970	0
239	20250207	145100	763488290	7970	7970	7970	7970	0
240	20250207	145000	763488290	7970	7970	7970	7970	2
241	20250207	144900	763472350	7970	7970	7970	7970	1
242	20250207	144800	763464380	7970	7970	7970	7970	100
243	20250207	144700	762667380	7970	7970	7970	7970	1
244	20250207	144600	762659410	7960	7980	7980	7960	90
245	20250207	144500	761942850	7980	7980	7980	7980	1
246	20250207	144400	761934870	7960	7980	7980	7960	509
247	20250207	144300	757882990	7960	7980	7980	7960	1255
248	20250207	144200	747886500	7980	7980	7980	7980	1
249	20250207	144100	747878520	7980	7980	7980	7980	2
250	20250207	144000	747862560	7980	7980	7980	7980	0
251	20250207	143900	747862560	7980	7980	7980	7980	0
252	20250207	143800	747862560	7980	7980	7980	7980	65
253	20250207	143700	747343860	7980	7980	7980	7980	0
254	20250207	143600	747343860	7980	7980	7980	7980	40
255	20250207	143500	747024660	7970	7980	7980	7970	601
256	20250207	143400	742232340	7980	7980	7980	7980	1
257	20250207	143300	742224360	7980	7980	7980	7980	0
258	20250207	143200	742224360	7980	7980	7980	7980	0
259	20250207	143100	742224360	7980	7980	7980	7980	2
260	20250207	143000	742208400	7980	7970	7980	7970	999
261	20250207	142900	734239460	7970	7970	7970	7970	0
262	20250207	142800	734239460	7970	7970	7970	7970	0
263	20250207	142700	734239460	7970	7970	7970	7970	0
264	20250207	142600	734239460	7970	7970	7970	7970	312
265	20250207	142500	731752820	7970	7970	7970	7970	7
266	20250207	142400	731697030	7970	7970	7970	7970	4
267	20250207	142300	731665150	7970	7970	7970	7970	0
268	20250207	142200	731665150	7970	7970	7970	7970	202
269	20250207	142100	730055210	7960	7960	7960	7960	0
270	20250207	142000	730055210	7960	7960	7960	7960	0
271	20250207	141900	730055210	7960	7960	7960	7960	182
272	20250207	141800	728606490	7960	7960	7960	7960	0
273	20250207	141700	728606490	7960	7960	7960	7960	420
274	20250207	141600	725263290	7960	7960	7960	7960	704
275	20250207	141500	719659450	7970	7970	7970	7970	56
276	20250207	141400	719213130	7970	7970	7970	7970	0
277	20250207	141300	719213130	7970	7970	7970	7970	0
278	20250207	141200	719213130	7970	7970	7970	7970	3
279	20250207	141100	719189220	7960	7960	7960	7960	502
280	20250207	141000	715193300	7960	7960	7960	7960	421
281	20250207	140900	711842140	7960	7960	7960	7960	0
282	20250207	140800	711842140	7960	7960	7960	7960	49
283	20250207	140700	711452100	7960	7960	7960	7960	0
284	20250207	140600	711452100	7960	7960	7960	7960	27
285	20250207	140500	711237180	7960	7960	7960	7960	1
286	20250207	140400	711229220	7960	7960	7960	7960	0
287	20250207	140300	711229220	7960	7960	7960	7960	0
288	20250207	140200	711229220	7960	7960	7960	7960	0
289	20250207	140100	711229220	7960	7960	7960	7960	14
290	20250207	140000	711117780	7970	7970	7970	7970	10
291	20250207	135900	711038080	7970	7960	7970	7960	873
292	20250207	135800	704084500	7970	7970	7970	7970	0
293	20250207	135700	704084500	7970	7970	7970	7970	0
294	20250207	135600	704084500	7970	7970	7970	7970	502
295	20250207	135500	700083560	7960	7960	7960	7960	0
296	20250207	135400	700083560	7960	7960	7960	7960	0
297	20250207	135300	700083560	7960	7960	7960	7960	1
298	20250207	135200	700075600	7960	7960	7960	7960	6
299	20250207	135100	700027840	7960	7960	7960	7960	0
300	20250207	135000	700027840	7960	7960	7960	7960	237
301	20250207	134900	698141320	7960	7960	7960	7960	300
302	20250207	134800	695753320	7960	7960	7960	7960	1026
303	20250207	134700	687586360	7960	7960	7960	7960	6
304	20250207	134600	687538600	7970	7970	7970	7970	0
305	20250207	134500	687538600	7970	7970	7970	7970	30
306	20250207	134400	687299500	7970	7970	7970	7970	10
307	20250207	134300	687219800	7970	7970	7970	7970	1
308	20250207	134200	687211830	7970	7960	7970	7950	3266
309	20250207	134100	661204890	7950	7950	7950	7950	0
310	20250207	134000	661204890	7950	7950	7950	7950	0
311	20250207	133900	661204890	7950	7950	7950	7950	0
312	20250207	133800	661204890	7950	7950	7950	7950	0
313	20250207	133700	661204890	7950	7950	7950	7950	100
314	20250207	133600	660409890	7950	7950	7950	7950	0
315	20250207	133500	660409890	7950	7960	7960	7950	210
316	20250207	133400	658740200	7950	7960	7960	7950	262
317	20250207	133300	656657010	7970	7970	7970	7970	2
318	20250207	133200	656641070	7960	7960	7960	7960	0
319	20250207	133100	656641070	7960	7960	7960	7960	130
320	20250207	133000	655606270	7960	7960	7960	7960	10
321	20250207	132900	655526670	7960	7960	7960	7960	10
322	20250207	132800	655447070	7960	7960	7960	7960	2
323	20250207	132700	655431150	7960	7960	7960	7960	6
324	20250207	132600	655383390	7960	7960	7960	7960	0
325	20250207	132500	655383390	7960	7960	7960	7960	0
326	20250207	132400	655383390	7960	7960	7960	7960	142
327	20250207	132300	654253070	7970	7970	7970	7970	0
328	20250207	132200	654253070	7970	7970	7970	7970	663
329	20250207	132100	648968960	7970	7970	7970	7970	100
330	20250207	132000	648171960	7960	7960	7960	7960	0
331	20250207	131900	648171960	7960	7960	7960	7960	627
332	20250207	131800	643181040	7960	7960	7960	7960	0
333	20250207	131700	643181040	7960	7960	7960	7960	53
334	20250207	131600	642759160	7960	7960	7960	7960	231
335	20250207	131500	640920400	7960	7960	7960	7960	0
336	20250207	131400	640920400	7960	7960	7960	7960	0
337	20250207	131300	640920400	7960	7960	7960	7960	0
338	20250207	131200	640920400	7960	7960	7960	7960	200
339	20250207	131100	639328400	7950	7950	7950	7950	52
340	20250207	131000	638915000	7950	7950	7950	7950	12
341	20250207	130900	638819600	7950	7960	7960	7950	36
342	20250207	130800	638533380	7960	7960	7960	7960	0
343	20250207	130700	638533380	7960	7960	7960	7960	0
344	20250207	130600	638533380	7960	7960	7960	7960	1
345	20250207	130500	638525420	7960	7960	7960	7960	11
346	20250207	130400	638437860	7960	7960	7960	7960	27
347	20250207	130300	638222940	7960	7960	7960	7960	40
348	20250207	130200	637904540	7960	7960	7960	7960	0
349	20250207	130100	637904540	7960	7960	7960	7960	20
350	20250207	130000	637745340	7960	7960	7960	7960	10
351	20250207	125900	637665740	7960	7960	7960	7960	25
352	20250207	125800	637466740	7960	7950	7960	7950	155
353	20250207	125700	636234290	7960	7960	7960	7960	1
354	20250207	125600	636226330	7960	7960	7960	7960	0
355	20250207	125500	636226330	7960	7960	7960	7960	38
356	20250207	125400	635923850	7960	7960	7960	7960	0
357	20250207	125300	635923850	7960	7960	7960	7960	0
358	20250207	125200	635923850	7960	7960	7960	7960	12
359	20250207	125100	635828330	7960	7960	7960	7960	0
360	20250207	125000	635828330	7960	7960	7960	7960	0
361	20250207	124900	635828330	7960	7960	7960	7960	1
362	20250207	124800	635820370	7960	7960	7960	7960	156
363	20250207	124700	634578610	7960	7960	7960	7960	35
364	20250207	124600	634300010	7950	7950	7950	7950	0
365	20250207	124500	634300010	7950	7950	7950	7950	200
366	20250207	124400	632710010	7960	7960	7960	7960	10
367	20250207	124300	632630410	7960	7960	7960	7960	5
368	20250207	124200	632590610	7960	7960	7960	7960	8
369	20250207	124100	632526930	7960	7960	7960	7960	1386
370	20250207	124000	621494370	7970	7970	7970	7970	1
371	20250207	123900	621486400	7970	7970	7970	7970	0
372	20250207	123800	621486400	7970	7970	7970	7970	1
373	20250207	123700	621478430	7950	7950	7950	7950	0
374	20250207	123600	621478430	7950	7950	7950	7950	79
375	20250207	123500	620850380	7950	7950	7950	7950	0
376	20250207	123400	620850380	7950	7950	7950	7950	0
377	20250207	123300	620850380	7950	7960	7960	7950	627
378	20250207	123200	615864450	7970	7970	7970	7970	2
379	20250207	123100	615848510	7970	7970	7970	7970	7
380	20250207	123000	615792720	7970	7970	7970	7970	20
381	20250207	122900	615633320	7960	7960	7960	7960	0
382	20250207	122800	615633320	7960	7960	7960	7960	0
383	20250207	122700	615633320	7960	7960	7960	7960	2
384	20250207	122600	615617400	7960	7960	7960	7960	200
385	20250207	122500	614025400	7950	7950	7950	7950	0
386	20250207	122400	614025400	7950	7950	7950	7950	0
387	20250207	122300	614025400	7950	7950	7950	7950	10
388	20250207	122200	613945900	7950	7950	7950	7950	4145
389	20250207	122100	580993150	7960	7960	7960	7960	505
390	20250207	122000	576973350	7960	7960	7960	7960	0
391	20250207	121900	576973350	7960	7960	7960	7960	100
392	20250207	121800	576177350	7960	7960	7960	7960	1
393	20250207	121700	576169390	7960	7960	7960	7960	0
394	20250207	121600	576169390	7960	7960	7960	7960	639
395	20250207	121500	571082950	7960	7960	7960	7960	35
396	20250207	121400	570804350	7960	7960	7960	7950	137
397	20250207	121300	569713860	7960	7960	7960	7960	101
398	20250207	121200	568909900	7960	7960	7960	7960	47
399	20250207	121100	568535780	7960	7960	7960	7960	0
400	20250207	121000	568535780	7960	7960	7960	7960	2
401	20250207	120900	568519860	7960	7960	7960	7960	1
402	20250207	120800	568511900	7960	7960	7960	7960	500
403	20250207	120700	564531900	7960	7950	7960	7950	60
404	20250207	120600	564054410	7950	7950	7950	7950	522
405	20250207	120500	559904510	7950	7950	7950	7950	3
406	20250207	120400	559880660	7950	7950	7950	7950	0
407	20250207	120300	559880660	7950	7950	7950	7950	55
408	20250207	120200	559443410	7960	7950	7960	7950	12
409	20250207	120100	559348000	7940	7950	7950	7940	373
410	20250207	120000	556386350	7950	7960	7960	7950	99
411	20250207	115900	555599240	7960	7960	7960	7960	2
412	20250207	115800	555583320	7940	7940	7940	7940	0
413	20250207	115700	555583320	7940	7940	7940	7940	195
414	20250207	115600	554035020	7940	7950	7950	7940	2930
415	20250207	115500	530753350	7950	7950	7950	7950	1
416	20250207	115400	530745400	7960	7960	7960	7960	10
417	20250207	115300	530665800	7960	7960	7960	7960	77
418	20250207	115200	530052880	7960	7960	7960	7960	1
419	20250207	115100	530044920	7960	7960	7960	7960	0
420	20250207	115000	530044920	7960	7960	7960	7960	29
421	20250207	114900	529814080	7960	7960	7960	7960	5
422	20250207	114800	529774280	7960	7950	7960	7950	60
423	20250207	114700	529296980	7960	7960	7960	7960	21
424	20250207	114600	529129820	7960	7960	7960	7960	10
425	20250207	114500	529050220	7960	7960	7960	7960	5
426	20250207	114400	529010420	7960	7960	7960	7960	2
427	20250207	114300	528994500	7970	7970	7970	7970	0
428	20250207	114200	528994500	7970	7970	7970	7970	0
429	20250207	114100	528994500	7970	7960	7970	7960	28
430	20250207	114000	528771590	7960	7960	7960	7960	10
431	20250207	113900	528691990	7950	7950	7950	7950	0
432	20250207	113800	528691990	7950	7950	7950	7950	0
433	20250207	113700	528691990	7950	7950	7950	7950	25
434	20250207	113600	528493240	7950	7950	7950	7950	30
435	20250207	113500	528254740	7950	7950	7950	7950	200
436	20250207	113400	526664740	7970	7970	7970	7970	3
437	20250207	113300	526640830	7970	7970	7970	7970	0
438	20250207	113200	526640830	7970	7970	7970	7970	62
439	20250207	113100	526146690	7970	7950	7970	7950	754
440	20250207	113000	520152330	7950	7950	7950	7950	0
441	20250207	112900	520152330	7950	7950	7950	7950	0
442	20250207	112800	520152330	7950	7950	7950	7950	0
443	20250207	112700	520152330	7950	7950	7950	7950	1029
444	20250207	112600	511971780	7950	7950	7950	7950	104
445	20250207	112500	511144980	7950	7950	7950	7950	1532
446	20250207	112400	498965580	7980	7980	7980	7980	1
447	20250207	112300	498957600	7940	7950	7950	7940	2500
448	20250207	112200	479103610	7980	7960	7980	7950	3201
449	20250207	112100	453647930	7980	7980	7980	7980	0
450	20250207	112000	453647930	7980	7960	7980	7960	456
451	20250207	111900	450018130	7960	7970	7970	7960	1447
452	20250207	111800	438496690	7970	7970	7980	7970	1367
453	20250207	111700	427601200	7980	7980	7980	7980	400
454	20250207	111600	424409200	8000	8000	8000	8000	1
455	20250207	111500	424401200	8000	7980	8000	7980	2
456	20250207	111400	424385220	8000	8000	8000	8000	0
457	20250207	111300	424385220	8000	7970	8000	7970	623
458	20250207	111200	419419880	8000	8000	8000	8000	0
459	20250207	111100	419419880	8000	8000	8000	8000	2
460	20250207	111000	419403880	7970	7970	7970	7970	0
461	20250207	110900	419403880	7970	7970	7970	7970	0
462	20250207	110800	419403880	7970	7970	7970	7970	0
463	20250207	110700	419403880	7970	7970	7970	7970	10
464	20250207	110600	419324180	7970	7970	7970	7970	0
465	20250207	110500	419324180	7970	7970	7970	7970	20
466	20250207	110400	419164780	7960	7970	7970	7960	66
467	20250207	110300	418639170	7970	7970	7970	7970	0
468	20250207	110200	418639170	7970	7970	7970	7970	300
469	20250207	110100	416248170	7970	7970	7970	7970	0
470	20250207	110000	416248170	7970	7970	7970	7970	1265
471	20250207	105900	406166120	7970	7970	7970	7960	201
472	20250207	105800	404565700	7970	7970	7970	7970	5
473	20250207	105700	404525850	7970	7970	7970	7970	134
474	20250207	105600	403457870	7970	7970	7970	7970	48
475	20250207	105500	403075310	7970	7970	7970	7960	753
476	20250207	105400	397079900	7970	7970	7970	7970	2
477	20250207	105300	397063960	7960	7970	7970	7960	43
478	20250207	105200	396721640	7970	7960	7970	7960	478
479	20250207	105100	392916660	7970	7970	7970	7970	0
480	20250207	105000	392916660	7970	7970	7970	7960	2893
481	20250207	104900	369887460	7970	7970	7970	7970	1697
482	20250207	104800	356362370	7970	7970	7970	7970	479
483	20250207	104700	352544740	7970	7970	7970	7970	757
484	20250207	104600	346511450	7970	7970	7970	7970	261
485	20250207	104500	344431280	7980	7990	7990	7980	5174
486	20250207	104400	303142260	7990	7990	7990	7990	0
487	20250207	104300	303142260	7990	7990	7990	7990	3497
488	20250207	104200	275201230	7990	7990	7990	7990	0
489	20250207	104100	275201230	7990	7990	8000	7990	1017
490	20250207	104000	267075350	8000	8000	8000	8000	0
491	20250207	103900	267075350	8000	8000	8000	7990	153
492	20250207	103800	265851370	8000	8000	8000	8000	0
493	20250207	103700	265851370	8000	8000	8000	8000	5
494	20250207	103600	265811370	7980	7980	7980	7980	38
495	20250207	103500	265508130	7990	7980	7990	7980	310
496	20250207	103400	263033230	7980	7980	7980	7980	0
497	20250207	103300	263033230	7980	7980	7980	7980	0
498	20250207	103200	263033230	7980	7990	7990	7980	205
499	20250207	103100	261396340	8000	8000	8000	8000	0
500	20250207	103000	261396340	8000	8000	8000	8000	2
501	20250207	102900	261380340	7990	7990	7990	7990	1
502	20250207	102800	261372350	7990	7990	7990	7990	2
503	20250207	102700	261356370	7980	7990	7990	7980	254
504	20250207	102600	259329160	7990	7990	7990	7990	223
505	20250207	102500	257547390	8000	8000	8000	8000	4
506	20250207	102400	257515390	8000	8000	8000	8000	0
507	20250207	102300	257515390	8000	8000	8000	8000	0
508	20250207	102200	257515390	8000	8000	8000	8000	0
509	20250207	102100	257515390	8000	8000	8000	8000	235
510	20250207	102000	255635390	7990	7990	7990	7990	100
511	20250207	101900	254836390	7990	8000	8000	7990	1015
512	20250207	101800	246726390	8000	8000	8000	8000	12
513	20250207	101700	246630390	8000	8000	8000	8000	3
514	20250207	101600	246606390	7990	7990	7990	7990	6
515	20250207	101500	246558450	7990	7990	7990	7990	1378
516	20250207	101400	235548230	7990	7990	7990	7990	0
517	20250207	101300	235548230	7990	7980	7990	7980	510
518	20250207	101200	231478330	8010	8010	8010	8010	0
519	20250207	101100	231478330	8010	8010	8010	8010	0
520	20250207	101000	231478330	8010	8010	8010	8010	0
521	20250207	100900	231478330	8010	8010	8010	8010	0
522	20250207	100800	231478330	8010	7990	8010	7990	992
523	20250207	100700	223552230	8010	8010	8010	8010	3
524	20250207	100600	223528200	8010	8000	8010	8000	1669
525	20250207	100500	210176190	8000	8000	8000	8000	0
526	20250207	100400	210176190	8000	8010	8010	8000	103
527	20250207	100300	209352180	8010	8010	8010	8010	19
528	20250207	100200	209199990	8010	8010	8010	8010	0
529	20250207	100100	209199990	8010	8010	8010	8010	0
530	20250207	100000	209199990	8010	8020	8020	8010	29
531	20250207	095900	208967500	8020	8020	8020	8020	18
532	20250207	095800	208823140	8010	8010	8010	8010	0
533	20250207	095700	208823140	8010	8010	8010	8010	8
534	20250207	095600	208759060	8010	8010	8010	8010	0
535	20250207	095500	208759060	8010	8010	8010	8010	0
536	20250207	095400	208759060	8010	8010	8010	8010	10
537	20250207	095300	208678960	8010	8010	8010	8010	11
538	20250207	095200	208590850	8030	8030	8030	8030	0
539	20250207	095100	208590850	8030	8030	8030	8030	0
540	20250207	095000	208590850	8030	8030	8030	8030	0
541	20250207	094900	208590850	8030	8030	8030	8030	0
542	20250207	094800	208590850	8030	8030	8030	8030	100
543	20250207	094700	207787850	8000	8020	8020	8000	3190
544	20250207	094600	182240220	8030	8030	8030	8030	0
545	20250207	094500	182240220	8030	8030	8030	8030	58
546	20250207	094400	181774480	8030	8030	8030	8030	1
547	20250207	094300	181766450	8020	8020	8020	8020	1
548	20250207	094200	181758430	8020	8020	8020	8010	575
549	20250207	094100	177146940	8020	8020	8020	8020	392
550	20250207	094000	174003100	8020	8020	8020	8020	556
551	20250207	093900	169543980	8040	8040	8040	8040	400
552	20250207	093800	166327980	8010	8010	8010	8010	37
553	20250207	093700	166031610	8020	8020	8020	8020	1000
554	20250207	093600	158011610	8030	8020	8030	8020	390
555	20250207	093500	154883800	8010	8010	8010	8010	745
556	20250207	093400	148916350	8010	8010	8010	8010	57
557	20250207	093300	148459780	8010	8010	8010	8010	21
558	20250207	093200	148291570	8010	8010	8010	8010	5
559	20250207	093100	148251520	8010	8010	8010	8010	21
560	20250207	093000	148083310	8000	8010	8010	8000	842
561	20250207	092900	141347100	8010	8000	8010	8000	231
562	20250207	092800	139498900	8010	8010	8010	8010	10
563	20250207	092700	139418800	8010	8000	8010	8000	960
564	20250207	092600	131738700	8000	8010	8010	8000	1832
565	20250207	092500	117076950	8010	8020	8020	8010	242
566	20250207	092400	115137570	8030	8030	8030	8030	0
567	20250207	092300	115137570	8030	8030	8030	8030	80
568	20250207	092200	114495170	8040	8040	8040	8040	50
569	20250207	092100	114093170	8040	8040	8040	8040	51
570	20250207	092000	113683130	8040	8040	8040	8040	3
571	20250207	091900	113659010	8010	8030	8030	8010	441
572	20250207	091800	110122570	8020	8020	8020	8020	800
573	20250207	091700	103706570	8010	8010	8010	8000	2066
574	20250207	091600	87160120	8010	8010	8010	8010	1
575	20250207	091500	87152110	8010	8020	8020	8010	185
576	20250207	091400	85669710	8020	8010	8020	8010	123
577	20250207	091300	84684460	8010	8000	8010	8000	511
578	20250207	091200	80596350	8000	8000	8000	8000	1228
579	20250207	091100	70772350	7990	8020	8020	7990	1510
580	20250207	091000	58692190	8020	8010	8020	8010	236
581	20250207	090900	56799610	8000	8000	8000	8000	0
582	20250207	090800	56799610	8000	8000	8000	8000	210
583	20250207	090700	55119610	8010	8020	8020	8010	104
584	20250207	090600	54286560	8010	8000	8030	7980	3051
585	20250207	090500	29920050	8000	8000	8000	8000	0
586	20250207	090400	29920050	8000	8000	8000	8000	124
587	20250207	090300	28928050	8000	8000	8000	8000	733
588	20250207	090200	23064050	8010	8030	8030	8010	779
589	20250207	090100	16820230	8060	8030	8060	8020	470
590	20250207	090000	13048540	8020	8020	8020	8020	1627