KissMeData/005690/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	184600	4792353370	8890	8890	8890	8890	8446
3	20250207	184500	4792353370	8890	8890	8890	8890	0
4	20250207	184400	4792353370	8890	8890	8890	8890	0
5	20250207	184300	4792353370	8890	8890	8890	8890	0
6	20250207	184200	4792353370	8890	8890	8890	8890	0
7	20250207	184100	4792353370	8890	8890	8890	8890	0
8	20250207	184000	4792353370	8890	8890	8890	8890	0
9	20250207	183900	4792353370	8890	8890	8890	8890	0
10	20250207	183800	4792353370	8890	8890	8890	8890	0
11	20250207	183700	4792353370	8890	8890	8890	8890	0
12	20250207	183600	4792353370	8890	8890	8890	8890	0
13	20250207	183500	4792353370	8890	8890	8890	8890	0
14	20250207	183400	4792353370	8890	8890	8890	8890	0
15	20250207	183300	4792353370	8890	8890	8890	8890	0
16	20250207	183200	4792353370	8890	8890	8890	8890	0
17	20250207	183100	4792353370	8890	8890	8890	8890	0
18	20250207	183000	4792353370	8890	8890	8890	8890	0
19	20250207	182900	4792353370	8890	8890	8890	8890	0
20	20250207	182800	4792353370	8890	8890	8890	8890	0
21	20250207	182700	4792353370	8890	8890	8890	8890	0
22	20250207	182600	4792353370	8890	8890	8890	8890	0
23	20250207	182500	4792353370	8890	8890	8890	8890	0
24	20250207	182400	4792353370	8890	8890	8890	8890	0
25	20250207	182300	4792353370	8890	8890	8890	8890	0
26	20250207	182200	4792353370	8890	8890	8890	8890	0
27	20250207	182100	4792353370	8890	8890	8890	8890	0
28	20250207	182000	4792353370	8890	8890	8890	8890	0
29	20250207	181900	4792353370	8890	8890	8890	8890	0
30	20250207	181800	4792353370	8890	8890	8890	8890	0
31	20250207	181700	4792353370	8890	8890	8890	8890	0
32	20250207	181600	4792353370	8890	8890	8890	8890	8446
33	20250207	181500	4792353370	8890	8890	8890	8890	0
34	20250207	181400	4792353370	8890	8890	8890	8890	0
35	20250207	181300	4792353370	8890	8890	8890	8890	0
36	20250207	181200	4792353370	8890	8890	8890	8890	0
37	20250207	181100	4792353370	8890	8890	8890	8890	0
38	20250207	181000	4792353370	8890	8890	8890	8890	0
39	20250207	180900	4792353370	8890	8890	8890	8890	0
40	20250207	180800	4792353370	8890	8890	8890	8890	0
41	20250207	180700	4792353370	8890	8890	8890	8890	0
42	20250207	180600	4792353370	8890	8890	8890	8890	0
43	20250207	180500	4792353370	8890	8890	8890	8890	0
44	20250207	180400	4792353370	8890	8890	8890	8890	0
45	20250207	180300	4792353370	8890	8890	8890	8890	0
46	20250207	180200	4792353370	8890	8890	8890	8890	0
47	20250207	180100	4792353370	8890	8890	8890	8890	0
48	20250207	180000	4792353370	8890	8890	8890	8890	0
49	20250207	175900	4792353370	8890	8890	8890	8890	0
50	20250207	175800	4792353370	8890	8890	8890	8890	0
51	20250207	175700	4792353370	8890	8890	8890	8890	0
52	20250207	175600	4792353370	8890	8890	8890	8890	0
53	20250207	175500	4792353370	8890	8890	8890	8890	0
54	20250207	175400	4792353370	8890	8890	8890	8890	0
55	20250207	175300	4792353370	8890	8890	8890	8890	0
56	20250207	175200	4792353370	8890	8890	8890	8890	0
57	20250207	175100	4792353370	8890	8890	8890	8890	0
58	20250207	175000	4792353370	8890	8890	8890	8890	0
59	20250207	174900	4792353370	8890	8890	8890	8890	0
60	20250207	174800	4792353370	8890	8890	8890	8890	0
61	20250207	174700	4792353370	8890	8890	8890	8890	0
62	20250207	174600	4792353370	8890	8890	8890	8890	8446
63	20250207	174500	4792353370	8890	8890	8890	8890	0
64	20250207	174400	4792353370	8890	8890	8890	8890	0
65	20250207	174300	4792353370	8890	8890	8890	8890	0
66	20250207	174200	4792353370	8890	8890	8890	8890	0
67	20250207	174100	4792353370	8890	8890	8890	8890	0
68	20250207	174000	4792353370	8890	8890	8890	8890	0
69	20250207	173900	4792353370	8890	8890	8890	8890	0
70	20250207	173800	4792353370	8890	8890	8890	8890	0
71	20250207	173700	4792353370	8890	8890	8890	8890	0
72	20250207	173600	4792353370	8890	8890	8890	8890	0
73	20250207	173500	4792353370	8890	8890	8890	8890	0
74	20250207	173400	4792353370	8890	8890	8890	8890	0
75	20250207	173300	4792353370	8890	8890	8890	8890	0
76	20250207	173200	4792353370	8890	8890	8890	8890	0
77	20250207	173100	4792353370	8890	8890	8890	8890	0
78	20250207	173000	4792353370	8890	8890	8890	8890	0
79	20250207	172900	4792353370	8890	8890	8890	8890	0
80	20250207	172800	4792353370	8890	8890	8890	8890	0
81	20250207	172700	4792353370	8890	8890	8890	8890	0
82	20250207	172600	4792353370	8890	8890	8890	8890	0
83	20250207	172500	4792353370	8890	8890	8890	8890	0
84	20250207	172400	4792353370	8890	8890	8890	8890	0
85	20250207	172300	4792353370	8890	8890	8890	8890	0
86	20250207	172200	4792353370	8890	8890	8890	8890	0
87	20250207	172100	4792353370	8890	8890	8890	8890	0
88	20250207	172000	4792353370	8890	8890	8890	8890	0
89	20250207	171900	4792353370	8890	8890	8890	8890	0
90	20250207	171800	4792353370	8890	8890	8890	8890	0
91	20250207	171700	4792353370	8890	8890	8890	8890	0
92	20250207	171600	4792353370	8890	8890	8890	8890	8446
93	20250207	171500	4792353370	8890	8890	8890	8890	0
94	20250207	171400	4792353370	8890	8890	8890	8890	0
95	20250207	171300	4792353370	8890	8890	8890	8890	0
96	20250207	171200	4792353370	8890	8890	8890	8890	0
97	20250207	171100	4792353370	8890	8890	8890	8890	0
98	20250207	171000	4792353370	8890	8890	8890	8890	0
99	20250207	170900	4792353370	8890	8890	8890	8890	0
100	20250207	170800	4792353370	8890	8890	8890	8890	0
101	20250207	170700	4792353370	8890	8890	8890	8890	0
102	20250207	170600	4792353370	8890	8890	8890	8890	0
103	20250207	170500	4792353370	8890	8890	8890	8890	0
104	20250207	170400	4792353370	8890	8890	8890	8890	0
105	20250207	170300	4792353370	8890	8890	8890	8890	0
106	20250207	170200	4792353370	8890	8890	8890	8890	0
107	20250207	170100	4792353370	8890	8890	8890	8890	0
108	20250207	170000	4792353370	8890	8890	8890	8890	0
109	20250207	165900	4792353370	8890	8890	8890	8890	0
110	20250207	165800	4792353370	8890	8890	8890	8890	0
111	20250207	165700	4792353370	8890	8890	8890	8890	0
112	20250207	165600	4792353370	8890	8890	8890	8890	0
113	20250207	165500	4792353370	8890	8890	8890	8890	0
114	20250207	165400	4792353370	8890	8890	8890	8890	0
115	20250207	165300	4792353370	8890	8890	8890	8890	0
116	20250207	165200	4792353370	8890	8890	8890	8890	0
117	20250207	165100	4792353370	8890	8890	8890	8890	0
118	20250207	165000	4792353370	8890	8890	8890	8890	0
119	20250207	164900	4792353370	8890	8890	8890	8890	0
120	20250207	164800	4792353370	8890	8890	8890	8890	0
121	20250207	164700	4792353370	8890	8890	8890	8890	0
122	20250207	164600	4792353370	8890	8890	8890	8890	8446
123	20250207	164500	4792353370	8890	8890	8890	8890	0
124	20250207	164400	4792353370	8890	8890	8890	8890	0
125	20250207	164300	4792353370	8890	8890	8890	8890	0
126	20250207	164200	4792353370	8890	8890	8890	8890	0
127	20250207	164100	4792353370	8890	8890	8890	8890	0
128	20250207	164000	4792353370	8890	8890	8890	8890	0
129	20250207	163900	4792353370	8890	8890	8890	8890	0
130	20250207	163800	4792353370	8890	8890	8890	8890	0
131	20250207	163700	4792353370	8890	8890	8890	8890	0
132	20250207	163600	4792353370	8890	8890	8890	8890	0
133	20250207	163500	4792353370	8890	8890	8890	8890	0
134	20250207	163400	4792353370	8890	8890	8890	8890	0
135	20250207	163300	4792353370	8890	8890	8890	8890	0
136	20250207	163200	4792353370	8890	8890	8890	8890	0
137	20250207	163100	4792353370	8890	8890	8890	8890	0
138	20250207	163000	4792353370	8890	8890	8890	8890	0
139	20250207	162900	4792353370	8890	8890	8890	8890	0
140	20250207	162800	4792353370	8890	8890	8890	8890	0
141	20250207	162700	4792353370	8890	8890	8890	8890	0
142	20250207	162600	4792353370	8890	8890	8890	8890	0
143	20250207	162500	4792353370	8890	8890	8890	8890	0
144	20250207	162400	4792353370	8890	8890	8890	8890	0
145	20250207	162300	4792353370	8890	8890	8890	8890	0
146	20250207	162200	4792353370	8890	8890	8890	8890	0
147	20250207	162100	4792353370	8890	8890	8890	8890	0
148	20250207	162000	4792353370	8890	8890	8890	8890	0
149	20250207	161900	4792353370	8890	8890	8890	8890	0
150	20250207	161800	4792353370	8890	8890	8890	8890	0
151	20250207	161700	4792353370	8890	8890	8890	8890	0
152	20250207	161600	4792353370	8890	8890	8890	8890	8446
153	20250207	161500	4792353370	8890	8890	8890	8890	0
154	20250207	161400	4792353370	8890	8890	8890	8890	0
155	20250207	161300	4792353370	8890	8890	8890	8890	0
156	20250207	161200	4792353370	8890	8890	8890	8890	0
157	20250207	161100	4792353370	8890	8890	8890	8890	0
158	20250207	161000	4792353370	8890	8890	8890	8890	0
159	20250207	160900	4792353370	8890	8890	8890	8890	0
160	20250207	160800	4792353370	8890	8890	8890	8890	0
161	20250207	160700	4792353370	8890	8890	8890	8890	0
162	20250207	160600	4792353370	8890	8890	8890	8890	0
163	20250207	160500	4792353370	8890	8890	8890	8890	0
164	20250207	160400	4792353370	8890	8890	8890	8890	0
165	20250207	160300	4792353370	8890	8890	8890	8890	0
166	20250207	160200	4792353370	8890	8890	8890	8890	0
167	20250207	160100	4792353370	8890	8890	8890	8890	0
168	20250207	160000	4792353370	8890	8890	8890	8890	0
169	20250207	155900	4792353370	8890	8890	8890	8890	0
170	20250207	155800	4792353370	8890	8890	8890	8890	0
171	20250207	155700	4792353370	8890	8890	8890	8890	0
172	20250207	155600	4792353370	8890	8890	8890	8890	0
173	20250207	155500	4792353370	8890	8890	8890	8890	0
174	20250207	155400	4792353370	8890	8890	8890	8890	0
175	20250207	155300	4792353370	8890	8890	8890	8890	0
176	20250207	155200	4792353370	8890	8890	8890	8890	0
177	20250207	155100	4792353370	8890	8890	8890	8890	0
178	20250207	155000	4792353370	8890	8890	8890	8890	0
179	20250207	154900	4792353370	8890	8890	8890	8890	0
180	20250207	154800	4792353370	8890	8890	8890	8890	0
181	20250207	154700	4792353370	8890	8890	8890	8890	0
182	20250207	154600	4792353370	8890	8890	8890	8890	8446
183	20250207	154500	4792353370	8890	8890	8890	8890	0
184	20250207	154400	4792353370	8890	8890	8890	8890	0
185	20250207	154300	4792353370	8890	8890	8890	8890	0
186	20250207	154200	4792353370	8890	8890	8890	8890	0
187	20250207	154100	4792353370	8890	8890	8890	8890	0
188	20250207	154000	4792353370	8890	8890	8890	8890	0
189	20250207	153900	4792353370	8890	8890	8890	8890	0
190	20250207	153800	4792353370	8890	8890	8890	8890	0
191	20250207	153700	4792353370	8890	8890	8890	8890	0
192	20250207	153600	4792353370	8890	8890	8890	8890	0
193	20250207	153500	4792353370	8890	8890	8890	8890	0
194	20250207	153400	4792353370	8890	8890	8890	8890	0
195	20250207	153300	4792353370	8890	8890	8890	8890	0
196	20250207	153200	4792353370	8890	8890	8890	8890	0
197	20250207	153100	4792353370	8890	8890	8890	8890	0
198	20250207	153000	4792353370	8890	8890	8890	8890	8446
199	20250207	152900	4717268430	8880	8880	8880	8880	0
200	20250207	152800	4717268430	8880	8880	8880	8880	0
201	20250207	152700	4717268430	8880	8880	8880	8880	0
202	20250207	152600	4717268430	8880	8880	8880	8880	0
203	20250207	152500	4717268430	8880	8880	8880	8880	0
204	20250207	152400	4717268430	8880	8880	8880	8880	0
205	20250207	152300	4717268430	8880	8880	8880	8880	0
206	20250207	152200	4717268430	8880	8880	8880	8880	0
207	20250207	152100	4717268430	8880	8880	8880	8880	0
208	20250207	152000	4717268430	8880	8880	8880	8880	0
209	20250207	151900	4717268430	8880	8850	8880	8840	5143
210	20250207	151800	4671682230	8800	8830	8850	8800	2477
211	20250207	151700	4649809650	8800	8800	8840	8800	852
212	20250207	151600	4642284050	8810	8820	8860	8800	2415
213	20250207	151500	4620971970	8800	8820	8820	8790	409
214	20250207	151400	4617370340	8850	8790	8850	8790	2251
215	20250207	151300	4597529110	8790	8780	8790	8780	283
216	20250207	151200	4595044360	8790	8790	8790	8780	440
217	20250207	151100	4591180910	8790	8790	8790	8780	50
218	20250207	151000	4590741510	8790	8780	8790	8780	14
219	20250207	150900	4590618580	8780	8780	8790	8780	433
220	20250207	150800	4586812620	8790	8780	8790	8780	2627
221	20250207	150700	4563747450	8790	8800	8800	8780	1805
222	20250207	150600	4547881500	8800	8800	8800	8790	506
223	20250207	150500	4543432790	8800	8790	8810	8790	803
224	20250207	150400	4536373030	8790	8800	8810	8780	2545
225	20250207	150300	4514001330	8810	8820	8830	8810	162
226	20250207	150200	4512572460	8810	8810	8810	8810	9
227	20250207	150100	4512493170	8830	8820	8830	8820	80
228	20250207	150000	4511786810	8820	8820	8820	8820	3
229	20250207	145900	4511760350	8800	8810	8820	8800	1207
230	20250207	145800	4501137690	8840	8780	8840	8770	2582
231	20250207	145700	4478423340	8790	8790	8800	8770	5512
232	20250207	145600	4430003040	8800	8790	8800	8790	2075
233	20250207	145500	4411753440	8800	8800	8800	8790	2583
234	20250207	145400	4389035040	8800	8810	8820	8800	1315
235	20250207	145300	4377449330	8790	8820	8820	8790	20256
236	20250207	145200	4199092570	8840	8810	8840	8810	1081
237	20250207	145100	4189555520	8820	8810	8820	8810	43
238	20250207	145000	4189176520	8810	8840	8840	8810	547
239	20250207	144900	4184354210	8840	8840	8840	8840	10
240	20250207	144800	4184265810	8840	8850	8850	8820	142
241	20250207	144700	4183013320	8840	8850	8850	8820	752
242	20250207	144600	4176378000	8830	8840	8850	8830	79
243	20250207	144500	4175679940	8850	8850	8850	8850	0
244	20250207	144400	4175679940	8850	8830	8850	8830	51
245	20250207	144300	4175229590	8830	8870	8870	8830	1648
246	20250207	144200	4160673240	8870	8870	8870	8870	169
247	20250207	144100	4159174210	8870	8860	8870	8830	1560
248	20250207	144000	4145349590	8860	8840	8860	8830	2544
249	20250207	143900	4122862940	8840	8850	8850	8840	1136
250	20250207	143800	4112819700	8850	8840	8850	8840	7298
251	20250207	143700	4048305270	8840	8840	8850	8840	4454
252	20250207	143600	4008930910	8840	8840	8840	8840	0
253	20250207	143500	4008930910	8840	8840	8840	8840	0
254	20250207	143400	4008930910	8840	8860	8860	8840	502
255	20250207	143300	4004493200	8840	8850	8860	8840	1798
256	20250207	143200	3988596500	8850	8850	8850	8850	0
257	20250207	143100	3988596500	8850	8850	8850	8850	3
258	20250207	143000	3988569950	8840	8840	8840	8840	31
259	20250207	142900	3988295910	8850	8840	8850	8840	920
260	20250207	142800	3980158910	8840	8850	8860	8840	1530
261	20250207	142700	3966620840	8850	8860	8860	8850	967
262	20250207	142600	3958061760	8850	8860	8860	8850	530
263	20250207	142500	3953366260	8850	8850	8860	8850	429
264	20250207	142400	3949565920	8840	8860	8860	8840	159
265	20250207	142300	3948157980	8860	8870	8870	8850	667
266	20250207	142200	3942255000	8880	8880	8880	8880	0
267	20250207	142100	3942255000	8880	8880	8880	8880	2
268	20250207	142000	3942237240	8880	8850	8880	8840	201
269	20250207	141900	3940460030	8840	8860	8860	8840	1022
270	20250207	141800	3931419660	8870	8880	8880	8870	1201
271	20250207	141700	3920754790	8880	8880	8880	8880	20
272	20250207	141600	3920577190	8890	8890	8890	8890	163
273	20250207	141500	3919128120	8890	8890	8890	8870	105
274	20250207	141400	3918196670	8880	8880	8880	8880	0
275	20250207	141300	3918196670	8880	8880	8880	8880	1
276	20250207	141200	3918187790	8880	8880	8890	8850	474
277	20250207	141100	3913979580	8880	8890	8890	8880	60
278	20250207	141000	3913446480	8890	8870	8890	8870	379
279	20250207	140900	3910081390	8870	8870	8870	8870	0
280	20250207	140800	3910081390	8870	8870	8870	8870	4
281	20250207	140700	3910045910	8860	8860	8870	8860	504
282	20250207	140600	3905580460	8870	8860	8870	8860	6
283	20250207	140500	3905527290	8870	8870	8870	8870	2
284	20250207	140400	3905509550	8870	8850	8870	8850	5
285	20250207	140300	3905465220	8850	8860	8860	8850	550
286	20250207	140200	3900597670	8850	8850	8850	8850	100
287	20250207	140100	3899712670	8850	8850	8850	8850	0
288	20250207	140000	3899712670	8850	8860	8880	8850	27
289	20250207	135900	3899473640	8850	8850	8850	8850	0
290	20250207	135800	3899473640	8850	8850	8850	8850	0
291	20250207	135700	3899473640	8850	8870	8870	8850	31
292	20250207	135600	3899198980	8860	8870	8870	8860	800
293	20250207	135500	3892105980	8870	8860	8870	8860	2027
294	20250207	135400	3874146490	8870	8870	8870	8870	1
295	20250207	135300	3874137620	8860	8850	8860	8840	133
296	20250207	135200	3872960190	8850	8850	8850	8850	425
297	20250207	135100	3869198940	8880	8880	8890	8880	1001
298	20250207	135000	3860310050	8850	8860	8860	8850	800
299	20250207	134900	3853226950	8860	8860	8860	8860	10
300	20250207	134800	3853138350	8880	8880	8880	8880	1
301	20250207	134700	3853129470	8860	8860	8880	8860	302
302	20250207	134600	3850453730	8880	8860	8880	8860	56
303	20250207	134500	3849956620	8860	8860	8860	8860	113
304	20250207	134400	3848955440	8860	8860	8860	8840	3049
305	20250207	134300	3821984630	8860	8860	8860	8860	9
306	20250207	134200	3821904890	8880	8870	8880	8870	15
307	20250207	134100	3821771790	8880	8880	8880	8880	119
308	20250207	134000	3820715070	8870	8870	8870	8870	0
309	20250207	133900	3820715070	8870	8850	8870	8850	101
310	20250207	133800	3819821200	8850	8860	8860	8850	1099
311	20250207	133700	3810094950	8860	8860	8860	8860	1150
312	20250207	133600	3799905950	8880	8880	8880	8880	1
313	20250207	133500	3799897070	8860	8870	8870	8860	823
314	20250207	133400	3792604780	8870	8890	8890	8870	2350
315	20250207	133300	3771758730	8880	8910	8910	8880	374
316	20250207	133200	3768434180	8910	8900	8910	8900	4669
317	20250207	133100	3726834590	8910	8880	8910	8880	93
318	20250207	133000	3726008720	8880	8900	8910	8880	52
319	20250207	132900	3725546910	8880	8890	8890	8880	163
320	20250207	132800	3724098540	8910	8910	8910	8910	10
321	20250207	132700	3724009440	8920	8920	8920	8920	1
322	20250207	132600	3724000520	8920	8920	8920	8920	0
323	20250207	132500	3724000520	8920	8920	8920	8920	20
324	20250207	132400	3723822120	8920	8940	8940	8920	21
325	20250207	132300	3723634780	8920	8930	8930	8920	28
326	20250207	132200	3723384840	8930	8920	8930	8920	2001
327	20250207	132100	3705525910	8890	8920	8920	8890	210
328	20250207	132000	3703654510	8920	8920	8920	8920	909
329	20250207	131900	3695546230	8920	8890	8920	8890	26
330	20250207	131800	3695314340	8920	8920	8920	8920	0
331	20250207	131700	3695314340	8920	8920	8920	8920	25
332	20250207	131600	3695091340	8930	8910	8930	8910	20
333	20250207	131500	3694912940	8900	8900	8900	8900	2362
334	20250207	131400	3673891140	8900	8900	8900	8900	75
335	20250207	131300	3673223640	8900	8900	8900	8870	199
336	20250207	131200	3671456400	8890	8900	8900	8890	51
337	20250207	131100	3671002980	8890	8870	8890	8870	613
338	20250207	131000	3665554350	8870	8870	8900	8870	1898
339	20250207	130900	3648684070	8870	8870	8870	8870	198
340	20250207	130800	3646927810	8870	8870	8870	8870	47
341	20250207	130700	3646510920	8870	8900	8900	8870	88
342	20250207	130600	3645729160	8900	8870	8900	8870	147
343	20250207	130500	3644422590	8900	8850	8900	8850	3174
344	20250207	130400	3616190190	8870	8850	8870	8850	49
345	20250207	130300	3615756500	8850	8850	8850	8850	47
346	20250207	130200	3615340550	8850	8850	8850	8850	148
347	20250207	130100	3614030750	8850	8850	8850	8850	231
348	20250207	130000	3611986400	8880	8850	8880	8850	49
349	20250207	125900	3611552720	8880	8850	8880	8850	354
350	20250207	125800	3608419640	8850	8840	8870	8840	2317
351	20250207	125700	3587927830	8830	8830	8830	8830	47
352	20250207	125600	3587512820	8840	8850	8850	8840	441
353	20250207	125500	3583614260	8840	8850	8850	8840	230
354	20250207	125400	3581578810	8850	8850	8850	8850	73
355	20250207	125300	3580932760	8860	8860	8860	8860	22
356	20250207	125200	3580737840	8870	8860	8870	8860	149
357	20250207	125100	3579417690	8860	8860	8880	8860	99
358	20250207	125000	3578540510	8860	8860	8880	8860	647
359	20250207	124900	3572806090	8880	8850	8880	8850	49
360	20250207	124800	3572372410	8890	8850	8890	8850	549
361	20250207	124700	3567499450	8860	8860	8870	8850	102
362	20250207	124600	3566596170	8860	8870	8870	8850	150
363	20250207	124500	3565267180	8850	8880	8880	8850	8668
364	20250207	124400	3488296790	8880	8890	8890	8880	50
365	20250207	124300	3487852780	8880	8890	8890	8880	68
366	20250207	124200	3487248730	8880	8890	8890	8880	49
367	20250207	124100	3486813600	8880	8880	8880	8880	4
368	20250207	124000	3486778080	8890	8890	8890	8890	270
369	20250207	123900	3484377780	8890	8890	8890	8890	0
370	20250207	123800	3484377780	8890	8880	8890	8870	1280
371	20250207	123700	3473011580	8880	8860	8880	8850	1976
372	20250207	123600	3455508380	8860	8850	8860	8840	311
373	20250207	123500	3452753920	8860	8850	8860	8840	259
374	20250207	123400	3450463820	8860	8850	8860	8850	181
375	20250207	123300	3448861960	8850	8850	8850	8850	50
376	20250207	123200	3448419460	8850	8850	8850	8850	300
377	20250207	123100	3445764460	8850	8850	8850	8850	5
378	20250207	123000	3445720210	8850	8850	8850	8850	0
379	20250207	122900	3445720210	8850	8850	8850	8850	137
380	20250207	122800	3444507760	8850	8850	8850	8850	36
381	20250207	122700	3444189160	8850	8850	8850	8850	54
382	20250207	122600	3443711260	8850	8850	8850	8850	0
383	20250207	122500	3443711260	8850	8850	8850	8830	8
384	20250207	122400	3443640480	8860	8860	8860	8860	23
385	20250207	122300	3443436700	8860	8860	8860	8860	0
386	20250207	122200	3443436700	8860	8850	8860	8850	200
387	20250207	122100	3441665250	8850	8850	8850	8850	0
388	20250207	122000	3441665250	8850	8850	8850	8830	2552
389	20250207	121900	3419093120	8850	8850	8850	8850	0
390	20250207	121800	3419093120	8850	8850	8850	8850	6
391	20250207	121700	3419040020	8860	8860	8860	8860	1
392	20250207	121600	3419031160	8870	8880	8880	8850	145
393	20250207	121500	3417746610	8880	8870	8880	8870	160
394	20250207	121400	3416326050	8850	8850	8850	8850	100
395	20250207	121300	3415441050	8850	8870	8870	8850	540
396	20250207	121200	3410661250	8850	8850	8850	8850	56
397	20250207	121100	3410165650	8860	8860	8860	8860	100
398	20250207	121000	3409279650	8860	8860	8860	8860	100
399	20250207	120900	3408393650	8880	8880	8880	8880	0
400	20250207	120800	3408393650	8880	8880	8880	8880	186
401	20250207	120700	3406741970	8880	8860	8880	8860	244
402	20250207	120600	3404576770	8850	8860	8860	8850	82
403	20250207	120500	3403850260	8860	8860	8860	8860	398
404	20250207	120400	3400323980	8870	8870	8870	8870	27
405	20250207	120300	3400084490	8880	8880	8880	8880	100
406	20250207	120200	3399196490	8880	8880	8880	8880	66
407	20250207	120100	3398610410	8890	8890	8890	8890	0
408	20250207	120000	3398610410	8890	8910	8910	8890	799
409	20250207	115900	3391500670	8950	8950	8950	8950	0
410	20250207	115800	3391500670	8950	8920	8950	8920	138
411	20250207	115700	3390268320	8900	8900	8900	8900	0
412	20250207	115600	3390268320	8900	8900	8900	8900	0
413	20250207	115500	3390268320	8900	8900	8900	8900	2
414	20250207	115400	3390250520	8910	8910	8910	8910	100
415	20250207	115300	3389359520	8910	8910	8910	8910	3
416	20250207	115200	3389332790	8900	8900	8900	8900	5
417	20250207	115100	3389288290	8900	8900	8900	8900	50
418	20250207	115000	3388843290	8900	8900	8900	8900	9
419	20250207	114900	3388763190	8900	8900	8900	8900	0
420	20250207	114800	3388763190	8900	8900	8900	8900	0
421	20250207	114700	3388763190	8900	8900	8900	8900	0
422	20250207	114600	3388763190	8900	8900	8900	8900	0
423	20250207	114500	3388763190	8900	8900	8900	8900	0
424	20250207	114400	3388763190	8900	8900	8900	8900	1000
425	20250207	114300	3379863190	8900	8910	8910	8900	277
426	20250207	114200	3377396320	8950	8950	8950	8950	0
427	20250207	114100	3377396320	8950	8950	8950	8950	100
428	20250207	114000	3376501320	8930	8930	8930	8930	0
429	20250207	113900	3376501320	8930	8930	8930	8930	301
430	20250207	113800	3373813390	8900	8900	8900	8900	2
431	20250207	113700	3373795590	8950	8910	8950	8910	602
432	20250207	113600	3368410770	8900	8900	8900	8900	1681
433	20250207	113500	3353449870	8900	8900	8900	8900	0
434	20250207	113400	3353449870	8900	8900	8900	8900	1
435	20250207	113300	3353440970	8920	8920	8920	8920	0
436	20250207	113200	3353440970	8920	8920	8920	8920	100
437	20250207	113100	3352548970	8910	8910	8910	8910	0
438	20250207	113000	3352548970	8910	8910	8910	8910	5
439	20250207	112900	3352504420	8910	8930	8930	8910	761
440	20250207	112800	3345718060	8940	8930	8940	8930	28
441	20250207	112700	3345467800	8930	8920	8930	8920	186
442	20250207	112600	3343807340	8910	8900	8910	8900	156
443	20250207	112500	3342418030	8900	8910	8910	8900	572
444	20250207	112400	3337322190	8910	8910	8910	8910	591
445	20250207	112300	3332056380	8900	8900	8900	8900	6
446	20250207	112200	3332002980	8900	8900	8900	8900	30
447	20250207	112100	3331735980	8910	8900	8910	8900	3911
448	20250207	112000	3296926880	8900	8900	8900	8890	1087
449	20250207	111900	3287252590	8900	8890	8900	8890	748
450	20250207	111800	3280595590	8890	8890	8890	8890	121
451	20250207	111700	3279519900	8880	8900	8900	8880	95
452	20250207	111600	3278674700	8900	8900	8900	8900	222
453	20250207	111500	3276698900	8900	8900	8900	8900	121
454	20250207	111400	3275622000	8900	8900	8900	8880	363
455	20250207	111300	3272393760	8900	8900	8900	8900	5
456	20250207	111200	3272349260	8880	8880	8880	8880	91
457	20250207	111100	3271541180	8880	8880	8880	8880	1371
458	20250207	111000	3259366700	8870	8870	8880	8870	1000
459	20250207	110900	3250495190	8870	8900	8900	8870	455
460	20250207	110800	3246454940	8890	8890	8890	8890	6
461	20250207	110700	3246401600	8890	8890	8890	8890	20
462	20250207	110600	3246223800	8890	8890	8890	8890	120
463	20250207	110500	3245157000	8890	8890	8890	8890	207
464	20250207	110400	3243316770	8890	8890	8890	8890	123
465	20250207	110300	3242223300	8900	8900	8910	8900	157
466	20250207	110200	3240825800	8900	8910	8910	8900	2857
467	20250207	110100	3215386260	8930	8910	8930	8910	718
468	20250207	110000	3208976850	8910	8910	8910	8910	7
469	20250207	105900	3208914480	8920	8920	8920	8920	54
470	20250207	105800	3208432800	8910	8920	8920	8910	370
471	20250207	105700	3205132530	8920	8920	8920	8920	16
472	20250207	105600	3204989810	8940	8940	8940	8940	0
473	20250207	105500	3204989810	8940	8930	8940	8930	368
474	20250207	105400	3201700860	8930	8940	8940	8930	336
475	20250207	105300	3198700350	8940	8940	8940	8940	235
476	20250207	105200	3196599450	8940	8930	8940	8930	184
477	20250207	105100	3194955250	8920	8920	8920	8920	856
478	20250207	105000	3187319730	8920	8920	8920	8920	5
479	20250207	104900	3187275130	8930	8940	8940	8930	600
480	20250207	104800	3181914330	8940	8950	8970	8940	251
481	20250207	104700	3179668850	8950	8960	8980	8950	1288
482	20250207	104600	3168134270	8960	8950	8960	8950	495
483	20250207	104500	3163699130	8940	8960	8970	8930	497
484	20250207	104400	3159242530	8960	8940	8960	8940	283
485	20250207	104300	3156709650	8930	8950	8950	8890	9721
486	20250207	104200	3070267100	8960	8970	8970	8950	130
487	20250207	104100	3069102310	8960	8960	8960	8960	608
488	20250207	104000	3063654630	8970	8970	8970	8970	427
489	20250207	103900	3059824440	8990	8990	8990	8980	618
490	20250207	103800	3054268710	8980	8960	8980	8960	1438
491	20250207	103700	3041368140	8970	8960	8970	8960	158
492	20250207	103600	3039951430	8960	8940	8960	8940	5310
493	20250207	103500	2992401480	8900	8930	8950	8900	1988
494	20250207	103400	2974619770	8940	8920	8940	8920	655
495	20250207	103300	2968770090	8890	8910	8910	8890	582
496	20250207	103200	2963587070	8930	8920	8930	8890	1006
497	20250207	103100	2954622190	8880	8900	8930	8880	185
498	20250207	103000	2952975210	8880	8880	8880	8880	7
499	20250207	102900	2952913050	8910	8920	8920	8870	830
500	20250207	102800	2945518720	8920	8840	8940	8840	5975
501	20250207	102700	2892287190	8840	8850	8860	8840	101
502	20250207	102600	2891394140	8840	8830	8840	8830	20
503	20250207	102500	2891217490	8830	8830	8840	8830	12
504	20250207	102400	2891111520	8850	8850	8850	8850	0
505	20250207	102300	2891111520	8850	8850	8850	8840	1162
506	20250207	102200	2880828460	8850	8850	8850	8840	416
507	20250207	102100	2877146940	8850	8820	8860	8820	1701
508	20250207	102000	2862107610	8810	8810	8810	8800	1864
509	20250207	101900	2845702030	8810	8810	8820	8800	2227
510	20250207	101800	2826090340	8810	8810	8820	8810	24
511	20250207	101700	2825878880	8800	8840	8850	8800	5145
512	20250207	101600	2780580570	8850	8890	8890	8850	331
513	20250207	101500	2777647870	8890	8900	8900	8890	170
514	20250207	101400	2776135970	8910	8840	8910	8840	2764
515	20250207	101300	2751554780	8830	8830	8840	8830	112
516	20250207	101200	2750564800	8820	8820	8830	8820	1048
517	20250207	101100	2741321430	8820	8830	8830	8820	1121
518	20250207	101000	2731430120	8830	8830	8830	8830	10
519	20250207	100900	2731341820	8830	8840	8860	8830	991
520	20250207	100800	2722583590	8850	8860	8880	8850	332
521	20250207	100700	2719640960	8870	8830	8870	8830	1004
522	20250207	100600	2710763700	8840	8850	8850	8840	96
523	20250207	100500	2709915040	8840	8840	8840	8840	545
524	20250207	100400	2705097240	8830	8850	8850	8830	2356
525	20250207	100300	2684279940	8880	8890	8890	8860	1404
526	20250207	100200	2671811030	8890	8850	8890	8840	387
527	20250207	100100	2668380470	8840	8850	8850	8840	429
528	20250207	100000	2664584060	8850	8860	8860	8840	2473
529	20250207	095900	2642695190	8870	8870	8890	8860	837
530	20250207	095800	2635273430	8890	8880	8890	8880	132
531	20250207	095700	2634100490	8890	8850	8900	8850	1017
532	20250207	095600	2625065690	8860	8870	8870	8860	3723
533	20250207	095500	2592063320	8880	8880	8890	8880	360
534	20250207	095400	2588866490	8890	8890	8890	8880	112
535	20250207	095300	2587870980	8890	8890	8900	8880	364
536	20250207	095200	2584633190	8880	8880	8890	8870	617
537	20250207	095100	2579155740	8890	8890	8890	8880	1214
538	20250207	095000	2568374710	8890	8880	8890	8880	1560
539	20250207	094900	2554515590	8870	8900	8900	8870	2033
540	20250207	094800	2536451690	8900	8900	8900	8900	1403
541	20250207	094700	2523964990	8910	8930	8940	8910	4105
542	20250207	094600	2487358140	8930	8920	8930	8920	289
543	20250207	094500	2484777450	8920	8930	8930	8920	1595
544	20250207	094400	2470539210	8930	8930	8940	8930	270
545	20250207	094300	2468125710	8930	8950	8950	8930	2435
546	20250207	094200	2446377460	8940	8940	8950	8930	1603
547	20250207	094100	2432057070	8930	8950	8950	8930	1779
548	20250207	094000	2416149660	8950	9020	9020	8950	17069
549	20250207	093900	2262682510	9020	9030	9030	9020	1066
550	20250207	093800	2253066120	9020	9020	9030	9010	73
551	20250207	093700	2252407660	9010	9040	9040	9010	157
552	20250207	093600	2250991180	9040	9030	9040	9010	5507
553	20250207	093500	2201283750	9040	9030	9060	9030	4036
554	20250207	093400	2164786570	9020	9040	9040	9020	2586
555	20250207	093300	2141434880	9030	9030	9030	9010	3410
556	20250207	093200	2110675170	9040	9040	9050	9030	633
557	20250207	093100	2104950160	9050	9010	9050	9000	2737
558	20250207	093000	2080248900	9010	9020	9030	9010	518
559	20250207	092900	2075574670	9020	9010	9030	9010	2154
560	20250207	092800	2056146070	9010	9030	9030	9010	1292
561	20250207	092700	2044486530	9030	9040	9040	9030	2586
562	20250207	092600	2021120190	9050	9060	9060	9040	1455
563	20250207	092500	2007941320	9060	9080	9090	9060	253
564	20250207	092400	2005644320	9090	9080	9090	9070	4697
565	20250207	092300	1962986460	9080	9050	9090	9050	423
566	20250207	092200	1959144200	9070	9060	9090	9040	7610
567	20250207	092100	1890158980	9070	9050	9070	9050	2919
568	20250207	092000	1863688330	9050	9050	9080	9050	2761
569	20250207	091900	1838657270	9050	9060	9070	9050	2625
570	20250207	091800	1814900270	9060	9070	9070	9050	1233
571	20250207	091700	1803730250	9080	9030	9080	9030	4229
572	20250207	091600	1765398110	9030	9020	9070	9020	9575
573	20250207	091500	1678699950	9010	8960	9010	8950	1387
574	20250207	091400	1666228380	8970	8910	8970	8910	2091
575	20250207	091300	1647523270	8940	9000	9010	8900	9029
576	20250207	091200	1566609320	9000	8990	9000	8980	2376
577	20250207	091100	1545246640	8990	8990	9000	8990	2322
578	20250207	091000	1524362290	8980	9020	9030	8980	5959
579	20250207	090900	1470695450	9020	9030	9050	9020	2941
580	20250207	090800	1444129240	9030	9100	9100	9020	8623
581	20250207	090700	1366167460	9060	9120	9120	9050	10840
582	20250207	090600	1267533010	9120	9090	9130	9070	3543
583	20250207	090500	1235296600	9100	9100	9130	9080	3513
584	20250207	090400	1203302990	9100	9140	9180	9100	14893
585	20250207	090300	1067121030	9140	9200	9200	9060	13025
586	20250207	090200	948311120	9190	9050	9200	9050	33371
587	20250207	090100	643302270	9040	9110	9190	9040	25357
588	20250207	090000	412418190	9130	8780	9130	8750	46335