KissMeData/006910/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184900	871402135	2920	2920	2920	2920	3881
3	20250213	184800	871402135	2920	2920	2920	2920	0
4	20250213	184700	871402135	2920	2920	2920	2920	0
5	20250213	184600	871402135	2920	2920	2920	2920	0
6	20250213	184500	871402135	2920	2920	2920	2920	0
7	20250213	184400	871402135	2920	2920	2920	2920	0
8	20250213	184300	871402135	2920	2920	2920	2920	0
9	20250213	184200	871402135	2920	2920	2920	2920	0
10	20250213	184100	871402135	2920	2920	2920	2920	0
11	20250213	184000	871402135	2920	2920	2920	2920	0
12	20250213	183900	871402135	2920	2920	2920	2920	0
13	20250213	183800	871402135	2920	2920	2920	2920	0
14	20250213	183700	871402135	2920	2920	2920	2920	0
15	20250213	183600	871402135	2920	2920	2920	2920	0
16	20250213	183500	871402135	2920	2920	2920	2920	0
17	20250213	183400	871402135	2920	2920	2920	2920	0
18	20250213	183300	871402135	2920	2920	2920	2920	0
19	20250213	183200	871402135	2920	2920	2920	2920	0
20	20250213	183100	871402135	2920	2920	2920	2920	0
21	20250213	183000	871402135	2920	2920	2920	2920	0
22	20250213	182900	871402135	2920	2920	2920	2920	0
23	20250213	182800	871402135	2920	2920	2920	2920	0
24	20250213	182700	871402135	2920	2920	2920	2920	0
25	20250213	182600	871402135	2920	2920	2920	2920	0
26	20250213	182500	871402135	2920	2920	2920	2920	0
27	20250213	182400	871402135	2920	2920	2920	2920	0
28	20250213	182300	871402135	2920	2920	2920	2920	0
29	20250213	182200	871402135	2920	2920	2920	2920	0
30	20250213	182100	871402135	2920	2920	2920	2920	0
31	20250213	182000	871402135	2920	2920	2920	2920	0
32	20250213	181900	871402135	2920	2920	2920	2920	3881
33	20250213	181800	871402135	2920	2920	2920	2920	0
34	20250213	181700	871402135	2920	2920	2920	2920	0
35	20250213	181600	871402135	2920	2920	2920	2920	0
36	20250213	181500	871402135	2920	2920	2920	2920	0
37	20250213	181400	871402135	2920	2920	2920	2920	0
38	20250213	181300	871402135	2920	2920	2920	2920	0
39	20250213	181200	871402135	2920	2920	2920	2920	0
40	20250213	181100	871402135	2920	2920	2920	2920	0
41	20250213	181000	871402135	2920	2920	2920	2920	0
42	20250213	180900	871402135	2920	2920	2920	2920	0
43	20250213	180800	871402135	2920	2920	2920	2920	0
44	20250213	180700	871402135	2920	2920	2920	2920	0
45	20250213	180600	871402135	2920	2920	2920	2920	0
46	20250213	180500	871402135	2920	2920	2920	2920	0
47	20250213	180400	871402135	2920	2920	2920	2920	0
48	20250213	180300	871402135	2920	2920	2920	2920	0
49	20250213	180200	871402135	2920	2920	2920	2920	0
50	20250213	180100	871402135	2920	2920	2920	2920	0
51	20250213	180000	871402135	2920	2920	2920	2920	0
52	20250213	175900	871402135	2920	2920	2920	2920	0
53	20250213	175800	871402135	2920	2920	2920	2920	0
54	20250213	175700	871402135	2920	2920	2920	2920	0
55	20250213	175600	871402135	2920	2920	2920	2920	0
56	20250213	175500	871402135	2920	2920	2920	2920	0
57	20250213	175400	871402135	2920	2920	2920	2920	0
58	20250213	175300	871402135	2920	2920	2920	2920	0
59	20250213	175200	871402135	2920	2920	2920	2920	0
60	20250213	175100	871402135	2920	2920	2920	2920	0
61	20250213	175000	871402135	2920	2920	2920	2920	0
62	20250213	174900	871402135	2920	2920	2920	2920	3881
63	20250213	174800	871402135	2920	2920	2920	2920	0
64	20250213	174700	871402135	2920	2920	2920	2920	0
65	20250213	174600	871402135	2920	2920	2920	2920	0
66	20250213	174500	871402135	2920	2920	2920	2920	0
67	20250213	174400	871402135	2920	2920	2920	2920	0
68	20250213	174300	871402135	2920	2920	2920	2920	0
69	20250213	174200	871402135	2920	2920	2920	2920	0
70	20250213	174100	871402135	2920	2920	2920	2920	0
71	20250213	174000	871402135	2920	2920	2920	2920	0
72	20250213	173900	871402135	2920	2920	2920	2920	0
73	20250213	173800	871402135	2920	2920	2920	2920	0
74	20250213	173700	871402135	2920	2920	2920	2920	0
75	20250213	173600	871402135	2920	2920	2920	2920	0
76	20250213	173500	871402135	2920	2920	2920	2920	0
77	20250213	173400	871402135	2920	2920	2920	2920	0
78	20250213	173300	871402135	2920	2920	2920	2920	0
79	20250213	173200	871402135	2920	2920	2920	2920	0
80	20250213	173100	871402135	2920	2920	2920	2920	0
81	20250213	173000	871402135	2920	2920	2920	2920	0
82	20250213	172900	871402135	2920	2920	2920	2920	0
83	20250213	172800	871402135	2920	2920	2920	2920	0
84	20250213	172700	871402135	2920	2920	2920	2920	0
85	20250213	172600	871402135	2920	2920	2920	2920	0
86	20250213	172500	871402135	2920	2920	2920	2920	0
87	20250213	172400	871402135	2920	2920	2920	2920	0
88	20250213	172300	871402135	2920	2920	2920	2920	0
89	20250213	172200	871402135	2920	2920	2920	2920	0
90	20250213	172100	871402135	2920	2920	2920	2920	0
91	20250213	172000	871402135	2920	2920	2920	2920	0
92	20250213	171900	871402135	2920	2920	2920	2920	3881
93	20250213	171800	871402135	2920	2920	2920	2920	0
94	20250213	171700	871402135	2920	2920	2920	2920	0
95	20250213	171600	871402135	2920	2920	2920	2920	0
96	20250213	171500	871402135	2920	2920	2920	2920	0
97	20250213	171400	871402135	2920	2920	2920	2920	0
98	20250213	171300	871402135	2920	2920	2920	2920	0
99	20250213	171200	871402135	2920	2920	2920	2920	0
100	20250213	171100	871402135	2920	2920	2920	2920	0
101	20250213	171000	871402135	2920	2920	2920	2920	0
102	20250213	170900	871402135	2920	2920	2920	2920	0
103	20250213	170800	871402135	2920	2920	2920	2920	0
104	20250213	170700	871402135	2920	2920	2920	2920	0
105	20250213	170600	871402135	2920	2920	2920	2920	0
106	20250213	170500	871402135	2920	2920	2920	2920	0
107	20250213	170400	871402135	2920	2920	2920	2920	0
108	20250213	170300	871402135	2920	2920	2920	2920	0
109	20250213	170200	871402135	2920	2920	2920	2920	0
110	20250213	170100	871402135	2920	2920	2920	2920	0
111	20250213	170000	871402135	2920	2920	2920	2920	0
112	20250213	165900	871402135	2920	2920	2920	2920	0
113	20250213	165800	871402135	2920	2920	2920	2920	0
114	20250213	165700	871402135	2920	2920	2920	2920	0
115	20250213	165600	871402135	2920	2920	2920	2920	0
116	20250213	165500	871402135	2920	2920	2920	2920	0
117	20250213	165400	871402135	2920	2920	2920	2920	0
118	20250213	165300	871402135	2920	2920	2920	2920	0
119	20250213	165200	871402135	2920	2920	2920	2920	0
120	20250213	165100	871402135	2920	2920	2920	2920	0
121	20250213	165000	871402135	2920	2920	2920	2920	0
122	20250213	164900	871402135	2920	2920	2920	2920	3881
123	20250213	164800	871402135	2920	2920	2920	2920	0
124	20250213	164700	871402135	2920	2920	2920	2920	0
125	20250213	164600	871402135	2920	2920	2920	2920	0
126	20250213	164500	871402135	2920	2920	2920	2920	0
127	20250213	164400	871402135	2920	2920	2920	2920	0
128	20250213	164300	871402135	2920	2920	2920	2920	0
129	20250213	164200	871402135	2920	2920	2920	2920	0
130	20250213	164100	871402135	2920	2920	2920	2920	0
131	20250213	164000	871402135	2920	2920	2920	2920	0
132	20250213	163900	871402135	2920	2920	2920	2920	0
133	20250213	163800	871402135	2920	2920	2920	2920	0
134	20250213	163700	871402135	2920	2920	2920	2920	0
135	20250213	163600	871402135	2920	2920	2920	2920	0
136	20250213	163500	871402135	2920	2920	2920	2920	0
137	20250213	163400	871402135	2920	2920	2920	2920	0
138	20250213	163300	871402135	2920	2920	2920	2920	0
139	20250213	163200	871402135	2920	2920	2920	2920	0
140	20250213	163100	871402135	2920	2920	2920	2920	0
141	20250213	163000	871402135	2920	2920	2920	2920	0
142	20250213	162900	871402135	2920	2920	2920	2920	0
143	20250213	162800	871402135	2920	2920	2920	2920	0
144	20250213	162700	871402135	2920	2920	2920	2920	0
145	20250213	162600	871402135	2920	2920	2920	2920	0
146	20250213	162500	871402135	2920	2920	2920	2920	0
147	20250213	162400	871402135	2920	2920	2920	2920	0
148	20250213	162300	871402135	2920	2920	2920	2920	0
149	20250213	162200	871402135	2920	2920	2920	2920	0
150	20250213	162100	871402135	2920	2920	2920	2920	0
151	20250213	162000	871402135	2920	2920	2920	2920	0
152	20250213	161900	871402135	2920	2920	2920	2920	3881
153	20250213	161800	871402135	2920	2920	2920	2920	0
154	20250213	161700	871402135	2920	2920	2920	2920	0
155	20250213	161600	871402135	2920	2920	2920	2920	0
156	20250213	161500	871402135	2920	2920	2920	2920	0
157	20250213	161400	871402135	2920	2920	2920	2920	0
158	20250213	161300	871402135	2920	2920	2920	2920	0
159	20250213	161200	871402135	2920	2920	2920	2920	0
160	20250213	161100	871402135	2920	2920	2920	2920	0
161	20250213	161000	871402135	2920	2920	2920	2920	0
162	20250213	160900	871402135	2920	2920	2920	2920	0
163	20250213	160800	871402135	2920	2920	2920	2920	0
164	20250213	160700	871402135	2920	2920	2920	2920	0
165	20250213	160600	871402135	2920	2920	2920	2920	0
166	20250213	160500	871402135	2920	2920	2920	2920	0
167	20250213	160400	871402135	2920	2920	2920	2920	0
168	20250213	160300	871402135	2920	2920	2920	2920	0
169	20250213	160200	871402135	2920	2920	2920	2920	0
170	20250213	160100	871402135	2920	2920	2920	2920	0
171	20250213	160000	871402135	2920	2920	2920	2920	0
172	20250213	155900	871402135	2920	2920	2920	2920	0
173	20250213	155800	871402135	2920	2920	2920	2920	0
174	20250213	155700	871402135	2920	2920	2920	2920	0
175	20250213	155600	871402135	2920	2920	2920	2920	0
176	20250213	155500	871402135	2920	2920	2920	2920	0
177	20250213	155400	871402135	2920	2920	2920	2920	0
178	20250213	155300	871402135	2920	2920	2920	2920	0
179	20250213	155200	871402135	2920	2920	2920	2920	0
180	20250213	155100	871402135	2920	2920	2920	2920	0
181	20250213	155000	871402135	2920	2920	2920	2920	0
182	20250213	154900	871402135	2920	2920	2920	2920	3881
183	20250213	154800	871402135	2920	2920	2920	2920	0
184	20250213	154700	871402135	2920	2920	2920	2920	0
185	20250213	154600	871402135	2920	2920	2920	2920	0
186	20250213	154500	871402135	2920	2920	2920	2920	0
187	20250213	154400	871402135	2920	2920	2920	2920	0
188	20250213	154300	871402135	2920	2920	2920	2920	0
189	20250213	154200	871402135	2920	2920	2920	2920	0
190	20250213	154100	871402135	2920	2920	2920	2920	0
191	20250213	154000	871402135	2920	2920	2920	2920	0
192	20250213	153900	871402135	2920	2920	2920	2920	0
193	20250213	153800	871402135	2920	2920	2920	2920	0
194	20250213	153700	871402135	2920	2920	2920	2920	0
195	20250213	153600	871402135	2920	2920	2920	2920	0
196	20250213	153500	871402135	2920	2920	2920	2920	0
197	20250213	153400	871402135	2920	2920	2920	2920	0
198	20250213	153300	871402135	2920	2920	2920	2920	0
199	20250213	153200	871402135	2920	2920	2920	2920	0
200	20250213	153100	871402135	2920	2920	2920	2920	0
201	20250213	153000	871402135	2920	2920	2920	2920	3881
202	20250213	152900	860069615	2930	2930	2930	2930	0
203	20250213	152800	860069615	2930	2930	2930	2930	0
204	20250213	152700	860069615	2930	2930	2930	2930	0
205	20250213	152600	860069615	2930	2930	2930	2930	0
206	20250213	152500	860069615	2930	2930	2930	2930	0
207	20250213	152400	860069615	2930	2930	2930	2930	0
208	20250213	152300	860069615	2930	2930	2930	2930	0
209	20250213	152200	860069615	2930	2930	2930	2930	0
210	20250213	152100	860069615	2930	2930	2930	2930	0
211	20250213	152000	860069615	2930	2930	2930	2930	0
212	20250213	151900	860069615	2930	2925	2930	2925	1036
213	20250213	151800	857039310	2925	2925	2925	2920	216
214	20250213	151700	856408395	2920	2925	2925	2920	2942
215	20250213	151600	847815255	2925	2930	2930	2925	584
216	20250213	151500	846106000	2930	2930	2930	2930	1
217	20250213	151400	846103070	2925	2925	2925	2920	2094
218	20250213	151300	839978620	2925	2925	2925	2925	40
219	20250213	151200	839861620	2920	2925	2925	2920	171
220	20250213	151100	839361500	2925	2925	2925	2925	1255
221	20250213	151000	835690625	2925	2920	2925	2920	3259
222	20250213	150900	826174200	2920	2915	2920	2915	11354
223	20250213	150800	793023660	2915	2915	2915	2915	382
224	20250213	150700	791910130	2915	2915	2915	2915	190
225	20250213	150600	791356280	2915	2920	2920	2915	20
226	20250213	150500	791297940	2910	2915	2915	2910	369
227	20250213	150400	790223800	2915	2915	2915	2915	30
228	20250213	150300	790136350	2910	2910	2910	2910	95
229	20250213	150200	789859900	2920	2910	2920	2910	69
230	20250213	150100	789659095	2910	2910	2910	2910	1
231	20250213	150000	789656185	2910	2910	2910	2910	0
232	20250213	145900	789656185	2910	2910	2910	2910	4
233	20250213	145800	789644545	2920	2920	2920	2920	100
234	20250213	145700	789352545	2920	2920	2920	2920	5
235	20250213	145600	789337945	2920	2910	2920	2910	1001
236	20250213	145500	786425025	2920	2915	2920	2915	77
237	20250213	145400	786200420	2915	2915	2915	2915	0
238	20250213	145300	786200420	2915	2915	2915	2915	0
239	20250213	145200	786200420	2915	2915	2915	2915	1382
240	20250213	145100	782171890	2915	2915	2915	2915	817
241	20250213	145000	779790335	2920	2920	2920	2920	53
242	20250213	144900	779635575	2920	2920	2920	2920	0
243	20250213	144800	779635575	2920	2920	2920	2920	0
244	20250213	144700	779635575	2920	2920	2920	2920	0
245	20250213	144600	779635575	2920	2915	2920	2915	2500
246	20250213	144500	772340565	2915	2915	2915	2915	0
247	20250213	144400	772340565	2915	2915	2915	2915	202
248	20250213	144300	771751735	2915	2915	2915	2915	800
249	20250213	144200	769419735	2920	2920	2920	2920	0
250	20250213	144100	769419735	2920	2920	2920	2920	500
251	20250213	144000	767959735	2920	2920	2920	2920	1
252	20250213	143900	767956815	2915	2915	2915	2915	600
253	20250213	143800	766207815	2915	2920	2920	2915	471
254	20250213	143700	764832995	2920	2920	2920	2920	0
255	20250213	143600	764832995	2920	2920	2920	2920	0
256	20250213	143500	764832995	2920	2920	2920	2920	0
257	20250213	143400	764832995	2920	2920	2920	2920	0
258	20250213	143300	764832995	2920	2920	2920	2920	1790
259	20250213	143200	759606195	2910	2910	2910	2910	194
260	20250213	143100	759041655	2910	2910	2910	2910	85
261	20250213	143000	758794305	2915	2910	2915	2910	315
262	20250213	142900	757877580	2910	2910	2910	2910	2500
263	20250213	142800	750602580	2920	2920	2920	2920	100
264	20250213	142700	750310580	2920	2920	2920	2920	0
265	20250213	142600	750310580	2920	2920	2920	2920	0
266	20250213	142500	750310580	2920	2920	2920	2920	2001
267	20250213	142400	744467660	2920	2920	2920	2920	1
268	20250213	142300	744464740	2910	2910	2910	2910	0
269	20250213	142200	744464740	2910	2910	2910	2910	0
270	20250213	142100	744464740	2910	2910	2910	2910	500
271	20250213	142000	743009740	2910	2910	2910	2910	10
272	20250213	141900	742980640	2920	2920	2920	2920	0
273	20250213	141800	742980640	2920	2920	2920	2920	1
274	20250213	141700	742977720	2915	2915	2915	2915	0
275	20250213	141600	742977720	2915	2915	2915	2915	478
276	20250213	141500	741584350	2910	2910	2910	2910	700
277	20250213	141400	739547350	2910	2910	2910	2910	1
278	20250213	141300	739544440	2910	2910	2910	2910	1
279	20250213	141200	739541530	2905	2905	2905	2900	2397
280	20250213	141100	732589290	2915	2910	2915	2900	8159
281	20250213	141000	708906535	2915	2915	2915	2915	15
282	20250213	140900	708862810	2915	2915	2915	2915	0
283	20250213	140800	708862810	2915	2915	2915	2915	0
284	20250213	140700	708862810	2915	2915	2915	2915	1
285	20250213	140600	708859895	2925	2925	2925	2925	0
286	20250213	140500	708859895	2925	2925	2925	2925	0
287	20250213	140400	708859895	2925	2925	2925	2925	250
288	20250213	140300	708128645	2925	2910	2925	2910	801
289	20250213	140200	705797720	2910	2915	2915	2910	101
290	20250213	140100	705503695	2915	2915	2915	2915	100
291	20250213	140000	705212195	2925	2915	2925	2915	59
292	20250213	135900	705040200	2920	2925	2925	2920	31
293	20250213	135800	704949675	2915	2915	2915	2915	1
294	20250213	135700	704946760	2915	2915	2915	2915	0
295	20250213	135600	704946760	2915	2915	2915	2915	169
296	20250213	135500	704454125	2915	2915	2915	2915	0
297	20250213	135400	704454125	2915	2915	2915	2915	0
298	20250213	135300	704454125	2915	2915	2915	2915	100
299	20250213	135200	704162625	2920	2920	2920	2920	168
300	20250213	135100	703672065	2915	2915	2915	2915	0
301	20250213	135000	703672065	2915	2915	2915	2915	0
302	20250213	134900	703672065	2915	2915	2915	2915	0
303	20250213	134800	703672065	2915	2920	2920	2915	106
304	20250213	134700	703363045	2920	2920	2920	2920	1441
305	20250213	134600	699155325	2925	2925	2925	2925	38
306	20250213	134500	699044175	2920	2920	2920	2920	10
307	20250213	134400	699014975	2925	2925	2925	2925	0
308	20250213	134300	699014975	2925	2925	2925	2925	0
309	20250213	134200	699014975	2925	2925	2925	2925	1
310	20250213	134100	699012050	2925	2925	2925	2925	0
311	20250213	134000	699012050	2925	2925	2925	2925	67
312	20250213	133900	698816075	2915	2915	2915	2915	821
313	20250213	133800	696422860	2920	2910	2920	2910	267
314	20250213	133700	695645720	2910	2910	2910	2910	78
315	20250213	133600	695418740	2925	2925	2925	2925	0
316	20250213	133500	695418740	2925	2925	2925	2925	0
317	20250213	133400	695418740	2925	2925	2925	2925	1
318	20250213	133300	695415815	2915	2915	2915	2915	237
319	20250213	133200	694724960	2925	2925	2925	2925	0
320	20250213	133100	694724960	2925	2925	2925	2925	1
321	20250213	133000	694722035	2920	2920	2920	2920	655
322	20250213	132900	692809435	2920	2920	2920	2920	10
323	20250213	132800	692780235	2920	2920	2920	2920	0
324	20250213	132700	692780235	2920	2910	2920	2910	12
325	20250213	132600	692745305	2910	2915	2915	2910	2000
326	20250213	132500	686922520	2915	2920	2920	2915	2410
327	20250213	132400	679890320	2920	2920	2920	2920	0
328	20250213	132300	679890320	2920	2920	2920	2920	0
329	20250213	132200	679890320	2920	2920	2920	2920	0
330	20250213	132100	679890320	2920	2920	2920	2920	369
331	20250213	132000	678812840	2920	2920	2920	2920	0
332	20250213	131900	678812840	2920	2920	2920	2920	0
333	20250213	131800	678812840	2920	2920	2920	2920	100
334	20250213	131700	678520840	2920	2920	2920	2920	400
335	20250213	131600	677352840	2920	2920	2920	2920	100
336	20250213	131500	677060840	2925	2925	2925	2925	1100
337	20250213	131400	673843340	2920	2920	2920	2920	15
338	20250213	131300	673799540	2920	2920	2920	2920	0
339	20250213	131200	673799540	2920	2925	2925	2920	3
340	20250213	131100	673790770	2915	2930	2930	2915	1002
341	20250213	131000	670867345	2915	2915	2915	2915	50
342	20250213	130900	670721595	2930	2925	2930	2925	345
343	20250213	130800	669711865	2925	2915	2925	2915	121
344	20250213	130700	669359140	2915	2915	2915	2915	101
345	20250213	130600	669064725	2920	2920	2920	2920	13
346	20250213	130500	669026765	2925	2925	2925	2925	11
347	20250213	130400	668994590	2930	2930	2930	2930	20
348	20250213	130300	668935990	2930	2925	2930	2925	6402
349	20250213	130200	650184130	2920	2915	2920	2915	1214
350	20250213	130100	646639275	2915	2915	2915	2915	5
351	20250213	130000	646624700	2915	2910	2915	2910	79
352	20250213	125900	646394460	2910	2910	2910	2910	11
353	20250213	125800	646362450	2910	2910	2910	2910	132
354	20250213	125700	645978330	2910	2905	2910	2900	1789
355	20250213	125600	640779940	2905	2910	2910	2905	105
356	20250213	125500	640474420	2910	2910	2910	2910	0
357	20250213	125400	640474420	2910	2910	2910	2910	1
358	20250213	125300	640471510	2915	2915	2915	2915	30
359	20250213	125200	640384060	2915	2915	2915	2905	2050
360	20250213	125100	634422690	2905	2905	2905	2905	0
361	20250213	125000	634422690	2905	2910	2910	2905	1500
362	20250213	124900	630064940	2910	2910	2910	2905	400
363	20250213	124800	628901690	2905	2910	2910	2905	299
364	20250213	124700	628031865	2910	2910	2910	2910	0
365	20250213	124600	628031865	2910	2910	2910	2910	0
366	20250213	124500	628031865	2910	2910	2910	2910	15
367	20250213	124400	627988215	2910	2910	2910	2910	0
368	20250213	124300	627988215	2910	2910	2910	2910	493
369	20250213	124200	626553585	2910	2910	2910	2910	0
370	20250213	124100	626553585	2910	2910	2910	2910	1270
371	20250213	124000	622857885	2925	2910	2925	2910	201
372	20250213	123900	622269975	2925	2925	2925	2925	0
373	20250213	123800	622269975	2925	2920	2925	2920	3
374	20250213	123700	622261210	2910	2910	2910	2910	0
375	20250213	123600	622261210	2910	2910	2910	2910	0
376	20250213	123500	622261210	2910	2910	2910	2910	0
377	20250213	123400	622261210	2910	2910	2910	2910	0
378	20250213	123300	622261210	2910	2915	2915	2910	1399
379	20250213	123200	618186695	2915	2915	2915	2915	0
380	20250213	123100	618186695	2915	2915	2915	2915	0
381	20250213	123000	618186695	2915	2915	2915	2915	1
382	20250213	122900	618183780	2920	2920	2920	2920	0
383	20250213	122800	618183780	2920	2920	2920	2920	0
384	20250213	122700	618183780	2920	2915	2920	2915	1581
385	20250213	122600	613574360	2915	2915	2915	2915	0
386	20250213	122500	613574360	2915	2915	2915	2915	5
387	20250213	122400	613559785	2920	2920	2920	2920	0
388	20250213	122300	613559785	2920	2920	2920	2920	101
389	20250213	122200	613264865	2920	2920	2920	2920	6
390	20250213	122100	613247345	2920	2920	2920	2920	0
391	20250213	122000	613247345	2920	2920	2920	2920	0
392	20250213	121900	613247345	2920	2920	2920	2920	10
393	20250213	121800	613218145	2920	2920	2920	2920	0
394	20250213	121700	613218145	2920	2920	2920	2920	0
395	20250213	121600	613218145	2920	2920	2920	2920	0
396	20250213	121500	613218145	2920	2920	2920	2920	0
397	20250213	121400	613218145	2920	2920	2920	2920	0
398	20250213	121300	613218145	2920	2920	2920	2920	3
399	20250213	121200	613209385	2920	2920	2920	2920	0
400	20250213	121100	613209385	2920	2920	2920	2920	0
401	20250213	121000	613209385	2920	2920	2920	2920	250
402	20250213	120900	612479385	2930	2930	2930	2930	493
403	20250213	120800	611034895	2930	2930	2930	2930	0
404	20250213	120700	611034895	2930	2925	2930	2925	6
405	20250213	120600	611017340	2920	2920	2920	2920	2898
406	20250213	120500	602555180	2925	2925	2925	2925	5
407	20250213	120400	602540555	2930	2925	2930	2925	150
408	20250213	120300	602101060	2930	2925	2930	2925	1355
409	20250213	120200	598135515	2920	2920	2920	2920	0
410	20250213	120100	598135515	2920	2920	2920	2920	0
411	20250213	120000	598135515	2920	2920	2920	2920	0
412	20250213	115900	598135515	2920	2920	2920	2920	0
413	20250213	115800	598135515	2920	2920	2920	2920	0
414	20250213	115700	598135515	2920	2920	2920	2920	0
415	20250213	115600	598135515	2920	2920	2920	2920	3
416	20250213	115500	598126755	2920	2920	2920	2920	1
417	20250213	115400	598123835	2925	2925	2925	2925	700
418	20250213	115300	596076335	2930	2930	2930	2930	200
419	20250213	115200	595490335	2930	2930	2930	2930	700
420	20250213	115100	593439335	2930	2930	2930	2930	0
421	20250213	115000	593439335	2930	2930	2930	2930	0
422	20250213	114900	593439335	2930	2930	2930	2930	1
423	20250213	114800	593436405	2915	2915	2915	2915	1
424	20250213	114700	593433490	2920	2920	2920	2920	1000
425	20250213	114600	590513490	2930	2925	2930	2925	6
426	20250213	114500	590495915	2930	2915	2930	2915	7210
427	20250213	114400	569429585	2915	2915	2915	2915	526
428	20250213	114300	567896295	2920	2920	2920	2920	330
429	20250213	114200	566932695	2920	2920	2920	2920	0
430	20250213	114100	566932695	2920	2920	2920	2920	50
431	20250213	114000	566786695	2910	2910	2910	2910	1502
432	20250213	113900	562415875	2915	2915	2915	2915	171
433	20250213	113800	561917410	2915	2915	2915	2915	115
434	20250213	113700	561582185	2915	2915	2915	2915	70
435	20250213	113600	561378135	2915	2910	2915	2910	5143
436	20250213	113500	546397290	2910	2910	2910	2910	174
437	20250213	113400	545890950	2910	2910	2910	2910	100
438	20250213	113300	545599950	2910	2910	2910	2910	0
439	20250213	113200	545599950	2910	2910	2910	2910	0
440	20250213	113100	545599950	2910	2915	2915	2910	713
441	20250213	113000	543524870	2915	2915	2915	2915	0
442	20250213	112900	543524870	2915	2915	2915	2915	70
443	20250213	112800	543320820	2915	2915	2915	2915	0
444	20250213	112700	543320820	2915	2915	2915	2915	0
445	20250213	112600	543320820	2915	2910	2915	2910	320
446	20250213	112500	542389615	2910	2910	2910	2910	1
447	20250213	112400	542386705	2910	2910	2910	2910	100
448	20250213	112300	542095705	2915	2915	2915	2915	0
449	20250213	112200	542095705	2915	2915	2915	2915	0
450	20250213	112100	542095705	2915	2910	2915	2910	2
451	20250213	112000	542089880	2915	2910	2915	2910	2
452	20250213	111900	542084055	2900	2900	2900	2900	2
453	20250213	111800	542078255	2905	2905	2905	2905	0
454	20250213	111700	542078255	2905	2910	2910	2905	3065
455	20250213	111600	533167750	2910	2910	2910	2910	1
456	20250213	111500	533164840	2910	2910	2910	2910	0
457	20250213	111400	533164840	2910	2910	2910	2910	200
458	20250213	111300	532582840	2910	2910	2910	2910	1
459	20250213	111200	532579930	2915	2915	2915	2915	0
460	20250213	111100	532579930	2915	2910	2915	2910	3
461	20250213	111000	532571195	2910	2910	2910	2910	0
462	20250213	110900	532571195	2910	2905	2915	2905	377
463	20250213	110800	531474185	2905	2910	2910	2905	9
464	20250213	110700	531448005	2910	2910	2910	2910	2301
465	20250213	110600	524752095	2910	2900	2910	2900	1242
466	20250213	110500	521137885	2900	2900	2900	2900	100
467	20250213	110400	520847885	2900	2900	2900	2900	0
468	20250213	110300	520847885	2900	2900	2900	2900	1250
469	20250213	110200	517222885	2900	2910	2910	2900	346
470	20250213	110100	516216045	2910	2910	2910	2910	1
471	20250213	110000	516213135	2910	2910	2910	2910	5
472	20250213	105900	516198585	2900	2900	2900	2900	120
473	20250213	105800	515850585	2910	2900	2910	2900	4462
474	20250213	105700	502910775	2900	2900	2900	2900	5
475	20250213	105600	502896275	2895	2895	2895	2895	7
476	20250213	105500	502876010	2910	2910	2910	2910	0
477	20250213	105400	502876010	2910	2910	2910	2910	0
478	20250213	105300	502876010	2910	2910	2910	2910	0
479	20250213	105200	502876010	2910	2910	2910	2910	0
480	20250213	105100	502876010	2910	2895	2910	2895	237
481	20250213	105000	502189595	2895	2900	2910	2895	419
482	20250213	104900	500975445	2910	2900	2910	2900	188
483	20250213	104800	500430235	2900	2900	2900	2900	313
484	20250213	104700	499522535	2910	2910	2910	2910	501
485	20250213	104600	498064625	2910	2910	2910	2910	0
486	20250213	104500	498064625	2910	2910	2910	2910	0
487	20250213	104400	498064625	2910	2910	2910	2910	0
488	20250213	104300	498064625	2910	2910	2910	2910	102
489	20250213	104200	497767805	2910	2890	2910	2890	58725
490	20250213	104100	327753335	2895	2895	2895	2895	28872
491	20250213	104000	244168895	2895	2895	2895	2895	30
492	20250213	103900	244082045	2900	2900	2900	2900	65
493	20250213	103800	243893545	2900	2890	2900	2890	1705
494	20250213	103700	238961545	2895	2895	2895	2890	460
495	20250213	103600	237630610	2895	2895	2895	2895	161
496	20250213	103500	237164515	2895	2900	2900	2895	529
497	20250213	103400	235633035	2905	2905	2905	2905	0
498	20250213	103300	235633035	2905	2905	2905	2905	0
499	20250213	103200	235633035	2905	2900	2905	2900	178
500	20250213	103100	235116710	2905	2905	2905	2905	0
501	20250213	103000	235116710	2905	2905	2905	2905	1000
502	20250213	102900	232211710	2900	2900	2900	2900	9
503	20250213	102800	232185610	2905	2905	2905	2905	1
504	20250213	102700	232182705	2900	2900	2900	2900	307
505	20250213	102600	231292405	2895	2895	2895	2895	0
506	20250213	102500	231292405	2895	2895	2895	2895	475
507	20250213	102400	229917280	2895	2900	2900	2895	1245
508	20250213	102300	226309385	2900	2900	2905	2900	115
509	20250213	102200	225975880	2900	2900	2900	2900	1005
510	20250213	102100	223061380	2900	2900	2900	2900	1000
511	20250213	102000	220161380	2900	2905	2905	2885	1799
512	20250213	101900	214964615	2905	2905	2905	2905	213
513	20250213	101800	214345850	2905	2895	2905	2895	73
514	20250213	101700	214134505	2905	2895	2905	2895	34
515	20250213	101600	214036065	2895	2905	2905	2895	324
516	20250213	101500	213095845	2905	2905	2905	2905	300
517	20250213	101400	212224345	2905	2905	2905	2905	0
518	20250213	101300	212224345	2905	2890	2905	2890	201
519	20250213	101200	211643440	2890	2900	2900	2890	2001
520	20250213	101100	205855880	2900	2910	2910	2900	4
521	20250213	101000	205844270	2910	2900	2910	2895	2203
522	20250213	100900	199466515	2895	2895	2895	2890	2812
523	20250213	100800	191331995	2895	2895	2895	2895	1288
524	20250213	100700	187603235	2895	2900	2910	2895	1706
525	20250213	100600	182663110	2900	2900	2910	2900	190
526	20250213	100500	182111410	2910	2910	2910	2910	0
527	20250213	100400	182111410	2910	2910	2910	2905	864
528	20250213	100300	179597270	2905	2905	2905	2905	0
529	20250213	100200	179597270	2905	2910	2910	2905	350
530	20250213	100100	178580020	2910	2910	2910	2910	5
531	20250213	100000	178565470	2910	2910	2910	2910	35
532	20250213	095900	178463620	2910	2900	2910	2895	2201
533	20250213	095800	172090685	2910	2910	2910	2910	75
534	20250213	095700	171872435	2910	2910	2910	2910	0
535	20250213	095600	171872435	2910	2910	2910	2910	5
536	20250213	095500	171857885	2910	2910	2910	2910	1
537	20250213	095400	171854975	2895	2900	2900	2895	1191
538	20250213	095300	168407005	2910	2910	2910	2910	0
539	20250213	095200	168407005	2910	2895	2910	2895	2763
540	20250213	095100	160393210	2900	2900	2900	2900	0
541	20250213	095000	160393210	2900	2900	2900	2900	11
542	20250213	094900	160361310	2900	2900	2900	2900	204
543	20250213	094800	159769710	2900	2895	2900	2895	55
544	20250213	094700	159610345	2900	2900	2900	2900	32
545	20250213	094600	159517545	2900	2905	2905	2900	1102
546	20250213	094500	156321235	2900	2905	2905	2900	1401
547	20250213	094400	152258330	2905	2900	2905	2900	88
548	20250213	094300	152003100	2900	2895	2900	2895	214
549	20250213	094200	151383375	2895	2900	2900	2895	328
550	20250213	094100	150433010	2900	2900	2900	2900	400
551	20250213	094000	149273010	2905	2905	2905	2905	72
552	20250213	093900	149063850	2910	2910	2910	2910	0
553	20250213	093800	149063850	2910	2905	2910	2905	220
554	20250213	093700	148423695	2905	2900	2905	2900	553
555	20250213	093600	146818230	2895	2895	2895	2895	280
556	20250213	093500	146007630	2900	2900	2900	2900	8
557	20250213	093400	145984430	2905	2905	2905	2905	1
558	20250213	093300	145981525	2895	2895	2895	2895	0
559	20250213	093200	145981525	2895	2895	2895	2895	500
560	20250213	093100	144534025	2895	2895	2895	2895	50
561	20250213	093000	144389275	2910	2910	2910	2910	16
562	20250213	092900	144342715	2910	2910	2910	2910	0
563	20250213	092800	144342715	2910	2905	2910	2905	1286
564	20250213	092700	140600715	2905	2905	2905	2905	1
565	20250213	092600	140597810	2905	2900	2910	2890	1712
566	20250213	092500	135648495	2905	2905	2905	2890	2801
567	20250213	092400	127533230	2910	2910	2910	2910	1
568	20250213	092300	127530320	2900	2905	2905	2900	3860
569	20250213	092200	116322920	2910	2915	2915	2910	960
570	20250213	092100	113529195	2915	2915	2915	2915	93
571	20250213	092000	113258100	2915	2915	2915	2915	0
572	20250213	091900	113258100	2915	2915	2915	2915	0
573	20250213	091800	113258100	2915	2910	2915	2910	1676
574	20250213	091700	108380060	2915	2915	2915	2915	2283
575	20250213	091600	101725115	2920	2915	2920	2915	1400
576	20250213	091500	97641615	2920	2920	2920	2920	754
577	20250213	091400	95439935	2920	2920	2920	2920	401
578	20250213	091300	94269015	2920	2920	2920	2920	656
579	20250213	091200	92353495	2920	2925	2925	2920	444
580	20250213	091100	91055295	2930	2930	2930	2930	1105
581	20250213	091000	87817645	2930	2930	2930	2930	1
582	20250213	090900	87814715	2935	2925	2935	2915	566
583	20250213	090800	86154755	2935	2930	2935	2930	27
584	20250213	090700	86075535	2935	2930	2935	2915	1413
585	20250213	090600	81948940	2935	2935	2935	2935	315
586	20250213	090500	81024415	2945	2945	2950	2940	5393
587	20250213	090400	65137860	2945	2930	2945	2930	3698
588	20250213	090300	54264470	2930	2935	2940	2930	1202
589	20250213	090200	50731190	2940	2920	2950	2920	9989
590	20250213	090100	21458680	2930	2910	2935	2910	2732
591	20250213	090000	13482250	2905	2900	2920	2900	4472