KissMeData/006910/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	184900	567672810	2940	2940	2940	2940	5096
3	20250206	184800	567672810	2940	2940	2940	2940	0
4	20250206	184700	567672810	2940	2940	2940	2940	0
5	20250206	184600	567672810	2940	2940	2940	2940	0
6	20250206	184500	567672810	2940	2940	2940	2940	0
7	20250206	184400	567672810	2940	2940	2940	2940	0
8	20250206	184300	567672810	2940	2940	2940	2940	0
9	20250206	184200	567672810	2940	2940	2940	2940	0
10	20250206	184100	567672810	2940	2940	2940	2940	0
11	20250206	184000	567672810	2940	2940	2940	2940	0
12	20250206	183900	567672810	2940	2940	2940	2940	0
13	20250206	183800	567672810	2940	2940	2940	2940	0
14	20250206	183700	567672810	2940	2940	2940	2940	0
15	20250206	183600	567672810	2940	2940	2940	2940	0
16	20250206	183500	567672810	2940	2940	2940	2940	0
17	20250206	183400	567672810	2940	2940	2940	2940	0
18	20250206	183300	567672810	2940	2940	2940	2940	0
19	20250206	183200	567672810	2940	2940	2940	2940	0
20	20250206	183100	567672810	2940	2940	2940	2940	0
21	20250206	183000	567672810	2940	2940	2940	2940	0
22	20250206	182900	567672810	2940	2940	2940	2940	0
23	20250206	182800	567672810	2940	2940	2940	2940	0
24	20250206	182700	567672810	2940	2940	2940	2940	0
25	20250206	182600	567672810	2940	2940	2940	2940	0
26	20250206	182500	567672810	2940	2940	2940	2940	0
27	20250206	182400	567672810	2940	2940	2940	2940	0
28	20250206	182300	567672810	2940	2940	2940	2940	0
29	20250206	182200	567672810	2940	2940	2940	2940	0
30	20250206	182100	567672810	2940	2940	2940	2940	0
31	20250206	182000	567672810	2940	2940	2940	2940	0
32	20250206	181900	567672810	2940	2940	2940	2940	5096
33	20250206	181800	567672810	2940	2940	2940	2940	0
34	20250206	181700	567672810	2940	2940	2940	2940	0
35	20250206	181600	567672810	2940	2940	2940	2940	0
36	20250206	181500	567672810	2940	2940	2940	2940	0
37	20250206	181400	567672810	2940	2940	2940	2940	0
38	20250206	181300	567672810	2940	2940	2940	2940	0
39	20250206	181200	567672810	2940	2940	2940	2940	0
40	20250206	181100	567672810	2940	2940	2940	2940	0
41	20250206	181000	567672810	2940	2940	2940	2940	0
42	20250206	180900	567672810	2940	2940	2940	2940	0
43	20250206	180800	567672810	2940	2940	2940	2940	0
44	20250206	180700	567672810	2940	2940	2940	2940	0
45	20250206	180600	567672810	2940	2940	2940	2940	0
46	20250206	180500	567672810	2940	2940	2940	2940	0
47	20250206	180400	567672810	2940	2940	2940	2940	0
48	20250206	180300	567672810	2940	2940	2940	2940	0
49	20250206	180200	567672810	2940	2940	2940	2940	0
50	20250206	180100	567672810	2940	2940	2940	2940	0
51	20250206	180000	567672810	2940	2940	2940	2940	0
52	20250206	175900	567672810	2940	2940	2940	2940	0
53	20250206	175800	567672810	2940	2940	2940	2940	0
54	20250206	175700	567672810	2940	2940	2940	2940	0
55	20250206	175600	567672810	2940	2940	2940	2940	0
56	20250206	175500	567672810	2940	2940	2940	2940	0
57	20250206	175400	567672810	2940	2940	2940	2940	0
58	20250206	175300	567672810	2940	2940	2940	2940	0
59	20250206	175200	567672810	2940	2940	2940	2940	0
60	20250206	175100	567672810	2940	2940	2940	2940	0
61	20250206	175000	567672810	2940	2940	2940	2940	0
62	20250206	174900	567672810	2940	2940	2940	2940	5096
63	20250206	174800	567672810	2940	2940	2940	2940	0
64	20250206	174700	567672810	2940	2940	2940	2940	0
65	20250206	174600	567672810	2940	2940	2940	2940	0
66	20250206	174500	567672810	2940	2940	2940	2940	0
67	20250206	174400	567672810	2940	2940	2940	2940	0
68	20250206	174300	567672810	2940	2940	2940	2940	0
69	20250206	174200	567672810	2940	2940	2940	2940	0
70	20250206	174100	567672810	2940	2940	2940	2940	0
71	20250206	174000	567672810	2940	2940	2940	2940	0
72	20250206	173900	567672810	2940	2940	2940	2940	0
73	20250206	173800	567672810	2940	2940	2940	2940	0
74	20250206	173700	567672810	2940	2940	2940	2940	0
75	20250206	173600	567672810	2940	2940	2940	2940	0
76	20250206	173500	567672810	2940	2940	2940	2940	0
77	20250206	173400	567672810	2940	2940	2940	2940	0
78	20250206	173300	567672810	2940	2940	2940	2940	0
79	20250206	173200	567672810	2940	2940	2940	2940	0
80	20250206	173100	567672810	2940	2940	2940	2940	0
81	20250206	173000	567672810	2940	2940	2940	2940	0
82	20250206	172900	567672810	2940	2940	2940	2940	0
83	20250206	172800	567672810	2940	2940	2940	2940	0
84	20250206	172700	567672810	2940	2940	2940	2940	0
85	20250206	172600	567672810	2940	2940	2940	2940	0
86	20250206	172500	567672810	2940	2940	2940	2940	0
87	20250206	172400	567672810	2940	2940	2940	2940	0
88	20250206	172300	567672810	2940	2940	2940	2940	0
89	20250206	172200	567672810	2940	2940	2940	2940	0
90	20250206	172100	567672810	2940	2940	2940	2940	0
91	20250206	172000	567672810	2940	2940	2940	2940	0
92	20250206	171900	567672810	2940	2940	2940	2940	5096
93	20250206	171800	567672810	2940	2940	2940	2940	0
94	20250206	171700	567672810	2940	2940	2940	2940	0
95	20250206	171600	567672810	2940	2940	2940	2940	0
96	20250206	171500	567672810	2940	2940	2940	2940	0
97	20250206	171400	567672810	2940	2940	2940	2940	0
98	20250206	171300	567672810	2940	2940	2940	2940	0
99	20250206	171200	567672810	2940	2940	2940	2940	0
100	20250206	171100	567672810	2940	2940	2940	2940	0
101	20250206	171000	567672810	2940	2940	2940	2940	0
102	20250206	170900	567672810	2940	2940	2940	2940	0
103	20250206	170800	567672810	2940	2940	2940	2940	0
104	20250206	170700	567672810	2940	2940	2940	2940	0
105	20250206	170600	567672810	2940	2940	2940	2940	0
106	20250206	170500	567672810	2940	2940	2940	2940	0
107	20250206	170400	567672810	2940	2940	2940	2940	0
108	20250206	170300	567672810	2940	2940	2940	2940	0
109	20250206	170200	567672810	2940	2940	2940	2940	0
110	20250206	170100	567672810	2940	2940	2940	2940	0
111	20250206	170000	567672810	2940	2940	2940	2940	0
112	20250206	165900	567672810	2940	2940	2940	2940	0
113	20250206	165800	567672810	2940	2940	2940	2940	0
114	20250206	165700	567672810	2940	2940	2940	2940	0
115	20250206	165600	567672810	2940	2940	2940	2940	0
116	20250206	165500	567672810	2940	2940	2940	2940	0
117	20250206	165400	567672810	2940	2940	2940	2940	0
118	20250206	165300	567672810	2940	2940	2940	2940	0
119	20250206	165200	567672810	2940	2940	2940	2940	0
120	20250206	165100	567672810	2940	2940	2940	2940	0
121	20250206	165000	567672810	2940	2940	2940	2940	0
122	20250206	164900	567672810	2940	2940	2940	2940	5096
123	20250206	164800	567672810	2940	2940	2940	2940	0
124	20250206	164700	567672810	2940	2940	2940	2940	0
125	20250206	164600	567672810	2940	2940	2940	2940	0
126	20250206	164500	567672810	2940	2940	2940	2940	0
127	20250206	164400	567672810	2940	2940	2940	2940	0
128	20250206	164300	567672810	2940	2940	2940	2940	0
129	20250206	164200	567672810	2940	2940	2940	2940	0
130	20250206	164100	567672810	2940	2940	2940	2940	0
131	20250206	164000	567672810	2940	2940	2940	2940	0
132	20250206	163900	567672810	2940	2940	2940	2940	0
133	20250206	163800	567672810	2940	2940	2940	2940	0
134	20250206	163700	567672810	2940	2940	2940	2940	0
135	20250206	163600	567672810	2940	2940	2940	2940	0
136	20250206	163500	567672810	2940	2940	2940	2940	0
137	20250206	163400	567672810	2940	2940	2940	2940	0
138	20250206	163300	567672810	2940	2940	2940	2940	0
139	20250206	163200	567672810	2940	2940	2940	2940	0
140	20250206	163100	567672810	2940	2940	2940	2940	0
141	20250206	163000	567672810	2940	2940	2940	2940	0
142	20250206	162900	567672810	2940	2940	2940	2940	0
143	20250206	162800	567672810	2940	2940	2940	2940	0
144	20250206	162700	567672810	2940	2940	2940	2940	0
145	20250206	162600	567672810	2940	2940	2940	2940	0
146	20250206	162500	567672810	2940	2940	2940	2940	0
147	20250206	162400	567672810	2940	2940	2940	2940	0
148	20250206	162300	567672810	2940	2940	2940	2940	0
149	20250206	162200	567672810	2940	2940	2940	2940	0
150	20250206	162100	567672810	2940	2940	2940	2940	0
151	20250206	162000	567672810	2940	2940	2940	2940	0
152	20250206	161900	567672810	2940	2940	2940	2940	5096
153	20250206	161800	567672810	2940	2940	2940	2940	0
154	20250206	161700	567672810	2940	2940	2940	2940	0
155	20250206	161600	567672810	2940	2940	2940	2940	0
156	20250206	161500	567672810	2940	2940	2940	2940	0
157	20250206	161400	567672810	2940	2940	2940	2940	0
158	20250206	161300	567672810	2940	2940	2940	2940	0
159	20250206	161200	567672810	2940	2940	2940	2940	0
160	20250206	161100	567672810	2940	2940	2940	2940	0
161	20250206	161000	567672810	2940	2940	2940	2940	0
162	20250206	160900	567672810	2940	2940	2940	2940	0
163	20250206	160800	567672810	2940	2940	2940	2940	0
164	20250206	160700	567672810	2940	2940	2940	2940	0
165	20250206	160600	567672810	2940	2940	2940	2940	0
166	20250206	160500	567672810	2940	2940	2940	2940	0
167	20250206	160400	567672810	2940	2940	2940	2940	0
168	20250206	160300	567672810	2940	2940	2940	2940	0
169	20250206	160200	567672810	2940	2940	2940	2940	0
170	20250206	160100	567672810	2940	2940	2940	2940	0
171	20250206	160000	567672810	2940	2940	2940	2940	0
172	20250206	155900	567672810	2940	2940	2940	2940	0
173	20250206	155800	567672810	2940	2940	2940	2940	0
174	20250206	155700	567672810	2940	2940	2940	2940	0
175	20250206	155600	567672810	2940	2940	2940	2940	0
176	20250206	155500	567672810	2940	2940	2940	2940	0
177	20250206	155400	567672810	2940	2940	2940	2940	0
178	20250206	155300	567672810	2940	2940	2940	2940	0
179	20250206	155200	567672810	2940	2940	2940	2940	0
180	20250206	155100	567672810	2940	2940	2940	2940	0
181	20250206	155000	567672810	2940	2940	2940	2940	0
182	20250206	154900	567672810	2940	2940	2940	2940	5096
183	20250206	154800	567672810	2940	2940	2940	2940	0
184	20250206	154700	567672810	2940	2940	2940	2940	0
185	20250206	154600	567672810	2940	2940	2940	2940	0
186	20250206	154500	567672810	2940	2940	2940	2940	0
187	20250206	154400	567672810	2940	2940	2940	2940	0
188	20250206	154300	567672810	2940	2940	2940	2940	0
189	20250206	154200	567672810	2940	2940	2940	2940	0
190	20250206	154100	567672810	2940	2940	2940	2940	0
191	20250206	154000	567672810	2940	2940	2940	2940	0
192	20250206	153900	567672810	2940	2940	2940	2940	0
193	20250206	153800	567672810	2940	2940	2940	2940	0
194	20250206	153700	567672810	2940	2940	2940	2940	0
195	20250206	153600	567672810	2940	2940	2940	2940	0
196	20250206	153500	567672810	2940	2940	2940	2940	0
197	20250206	153400	567672810	2940	2940	2940	2940	0
198	20250206	153300	567672810	2940	2940	2940	2940	0
199	20250206	153200	567672810	2940	2940	2940	2940	0
200	20250206	153100	567672810	2940	2940	2940	2940	0
201	20250206	153000	567672810	2940	2940	2940	2940	5096
202	20250206	152900	552690570	2945	2945	2945	2945	0
203	20250206	152800	552690570	2945	2945	2945	2945	0
204	20250206	152700	552690570	2945	2945	2945	2945	0
205	20250206	152600	552690570	2945	2945	2945	2945	0
206	20250206	152500	552690570	2945	2945	2945	2945	0
207	20250206	152400	552690570	2945	2945	2945	2945	0
208	20250206	152300	552690570	2945	2945	2945	2945	0
209	20250206	152200	552690570	2945	2945	2945	2945	0
210	20250206	152100	552690570	2945	2945	2945	2945	0
211	20250206	152000	552690570	2945	2945	2945	2945	0
212	20250206	151900	552690570	2945	2950	2950	2940	400
213	20250206	151800	551512820	2950	2945	2950	2940	2218
214	20250206	151700	544981015	2950	2950	2950	2950	0
215	20250206	151600	544981015	2950	2950	2950	2950	0
216	20250206	151500	544981015	2950	2950	2950	2950	15
217	20250206	151400	544936765	2950	2950	2950	2950	107
218	20250206	151300	544621115	2950	2950	2950	2950	102
219	20250206	151200	544320215	2945	2945	2945	2945	50
220	20250206	151100	544172965	2945	2945	2945	2945	1988
221	20250206	151000	538318305	2945	2945	2945	2945	576
222	20250206	150900	536621985	2950	2945	2950	2945	104
223	20250206	150800	536315190	2950	2950	2955	2945	675
224	20250206	150700	534324525	2955	2955	2955	2955	0
225	20250206	150600	534324525	2955	2950	2955	2950	11
226	20250206	150500	534292070	2955	2955	2955	2955	3
227	20250206	150400	534283205	2950	2950	2950	2950	400
228	20250206	150300	533103205	2950	2950	2950	2950	30
229	20250206	150200	533014705	2955	2955	2955	2955	1
230	20250206	150100	533011750	2950	2950	2950	2950	0
231	20250206	150000	533011750	2950	2950	2950	2950	8
232	20250206	145900	532988150	2955	2955	2955	2955	0
233	20250206	145800	532988150	2955	2955	2955	2955	38
234	20250206	145700	532875860	2955	2945	2955	2940	1075
235	20250206	145600	529709510	2950	2950	2950	2950	2
236	20250206	145500	529703610	2950	2950	2950	2950	0
237	20250206	145400	529703610	2950	2950	2950	2950	10
238	20250206	145300	529674110	2940	2940	2940	2940	326
239	20250206	145200	528715670	2940	2950	2950	2940	3
240	20250206	145100	528706830	2940	2940	2940	2940	100
241	20250206	145000	528412830	2940	2945	2945	2940	238
242	20250206	144900	527712260	2940	2945	2945	2940	142
243	20250206	144800	527294220	2950	2950	2950	2950	1
244	20250206	144700	527291270	2950	2950	2950	2950	0
245	20250206	144600	527291270	2950	2950	2950	2950	0
246	20250206	144500	527291270	2950	2950	2950	2950	10
247	20250206	144400	527261770	2940	2945	2945	2940	301
248	20250206	144300	526376675	2945	2945	2945	2945	0
249	20250206	144200	526376675	2945	2945	2945	2945	1402
250	20250206	144100	522247785	2950	2950	2950	2950	1
251	20250206	144000	522244835	2940	2940	2940	2940	0
252	20250206	143900	522244835	2940	2940	2940	2940	462
253	20250206	143800	520886555	2950	2950	2950	2950	1
254	20250206	143700	520883605	2940	2940	2940	2940	1001
255	20250206	143600	517940665	2940	2945	2945	2940	1003
256	20250206	143500	514991830	2940	2940	2940	2940	0
257	20250206	143400	514991830	2940	2940	2940	2940	0
258	20250206	143300	514991830	2940	2940	2940	2940	0
259	20250206	143200	514991830	2940	2940	2940	2940	438
260	20250206	143100	513704110	2940	2940	2940	2940	362
261	20250206	143000	512639830	2940	2940	2940	2940	290
262	20250206	142900	511787230	2940	2940	2940	2940	0
263	20250206	142800	511787230	2940	2940	2940	2940	12
264	20250206	142700	511751950	2945	2945	2945	2945	464
265	20250206	142600	510385470	2945	2945	2945	2945	1636
266	20250206	142500	505567450	2945	2945	2945	2945	500
267	20250206	142400	504094950	2945	2945	2945	2945	0
268	20250206	142300	504094950	2945	2945	2945	2945	0
269	20250206	142200	504094950	2945	2945	2945	2945	0
270	20250206	142100	504094950	2945	2945	2945	2945	0
271	20250206	142000	504094950	2945	2945	2945	2945	100
272	20250206	141900	503800450	2945	2945	2945	2945	116
273	20250206	141800	503458830	2945	2945	2945	2945	69
274	20250206	141700	503255625	2950	2950	2950	2950	0
275	20250206	141600	503255625	2950	2950	2950	2950	0
276	20250206	141500	503255625	2950	2950	2950	2950	0
277	20250206	141400	503255625	2950	2950	2950	2950	0
278	20250206	141300	503255625	2950	2950	2950	2950	0
279	20250206	141200	503255625	2950	2950	2950	2945	2121
280	20250206	141100	496999275	2950	2950	2950	2950	0
281	20250206	141000	496999275	2950	2950	2950	2950	1808
282	20250206	140900	491665675	2945	2945	2945	2945	0
283	20250206	140800	491665675	2945	2945	2945	2945	15
284	20250206	140700	491621500	2945	2945	2945	2945	5
285	20250206	140600	491606775	2945	2945	2945	2945	0
286	20250206	140500	491606775	2945	2945	2945	2945	575
287	20250206	140400	489913400	2945	2945	2945	2945	5
288	20250206	140300	489898675	2945	2945	2945	2945	5
289	20250206	140200	489883950	2945	2945	2945	2945	210
290	20250206	140100	489265500	2945	2945	2945	2945	1010
291	20250206	140000	486291050	2935	2940	2940	2935	2283
292	20250206	135900	479579520	2935	2935	2935	2935	0
293	20250206	135800	479579520	2935	2940	2940	2935	4400
294	20250206	135700	466660910	2945	2945	2945	2945	266
295	20250206	135600	465877540	2945	2945	2945	2945	580
296	20250206	135500	464169440	2940	2945	2945	2940	2520
297	20250206	135400	456760455	2945	2945	2945	2945	1610
298	20250206	135300	452019005	2945	2950	2950	2945	208
299	20250206	135200	451406190	2950	2950	2950	2950	2
300	20250206	135100	451400290	2950	2950	2950	2950	0
301	20250206	135000	451400290	2950	2950	2950	2950	0
302	20250206	134900	451400290	2950	2950	2950	2950	0
303	20250206	134800	451400290	2950	2950	2950	2950	3
304	20250206	134700	451391440	2950	2950	2950	2950	0
305	20250206	134600	451391440	2950	2950	2950	2950	1696
306	20250206	134500	446388240	2950	2950	2950	2950	0
307	20250206	134400	446388240	2950	2955	2955	2950	120
308	20250206	134300	446034140	2955	2955	2955	2955	50
309	20250206	134200	445886390	2955	2955	2955	2955	20
310	20250206	134100	445827290	2950	2950	2950	2950	50
311	20250206	134000	445679790	2955	2955	2955	2955	0
312	20250206	133900	445679790	2955	2955	2955	2955	0
313	20250206	133800	445679790	2955	2955	2955	2955	0
314	20250206	133700	445679790	2955	2955	2955	2955	220
315	20250206	133600	445029690	2960	2960	2960	2960	39
316	20250206	133500	444914250	2960	2960	2960	2960	0
317	20250206	133400	444914250	2960	2960	2960	2960	0
318	20250206	133300	444914250	2960	2960	2960	2960	10
319	20250206	133200	444884650	2960	2960	2960	2960	0
320	20250206	133100	444884650	2960	2960	2960	2960	500
321	20250206	133000	443404650	2960	2960	2960	2960	0
322	20250206	132900	443404650	2960	2960	2960	2960	0
323	20250206	132800	443404650	2960	2960	2960	2960	0
324	20250206	132700	443404650	2960	2960	2960	2960	0
325	20250206	132600	443404650	2960	2960	2960	2960	1427
326	20250206	132500	439180730	2955	2955	2955	2955	0
327	20250206	132400	439180730	2955	2955	2955	2955	0
328	20250206	132300	439180730	2955	2955	2955	2955	0
329	20250206	132200	439180730	2955	2945	2955	2940	2002
330	20250206	132100	433293280	2945	2955	2955	2945	3001
331	20250206	132000	424454785	2950	2960	2960	2950	2719
332	20250206	131900	416432290	2960	2960	2960	2960	1
333	20250206	131800	416429330	2965	2965	2965	2965	0
334	20250206	131700	416429330	2965	2965	2965	2965	0
335	20250206	131600	416429330	2965	2965	2965	2965	0
336	20250206	131500	416429330	2965	2965	2965	2965	3
337	20250206	131400	416420435	2955	2955	2955	2955	550
338	20250206	131300	414795185	2965	2965	2965	2965	0
339	20250206	131200	414795185	2965	2965	2965	2965	0
340	20250206	131100	414795185	2965	2965	2965	2965	0
341	20250206	131000	414795185	2965	2965	2965	2965	0
342	20250206	130900	414795185	2965	2960	2965	2960	769
343	20250206	130800	412518935	2955	2955	2955	2955	0
344	20250206	130700	412518935	2955	2955	2955	2955	0
345	20250206	130600	412518935	2955	2955	2955	2950	253
346	20250206	130500	411771765	2955	2955	2955	2955	3211
347	20250206	130400	402283260	2955	2955	2955	2955	3789
348	20250206	130300	391086765	2955	2955	2955	2955	101
349	20250206	130200	390788310	2955	2955	2955	2955	736
350	20250206	130100	388613430	2960	2960	2960	2960	0
351	20250206	130000	388613430	2960	2960	2960	2960	9
352	20250206	125900	388586790	2955	2955	2955	2955	200
353	20250206	125800	387995790	2955	2960	2965	2955	21
354	20250206	125700	387933610	2960	2960	2960	2960	0
355	20250206	125600	387933610	2960	2960	2960	2960	16
356	20250206	125500	387886250	2960	2960	2960	2960	184
357	20250206	125400	387341610	2955	2955	2955	2955	1
358	20250206	125300	387338655	2960	2960	2960	2960	18
359	20250206	125200	387285375	2955	2955	2955	2955	19
360	20250206	125100	387229230	2955	2955	2955	2955	0
361	20250206	125000	387229230	2955	2955	2955	2955	100
362	20250206	124900	386933730	2955	2955	2955	2955	500
363	20250206	124800	385456230	2955	2955	2955	2955	150
364	20250206	124700	385012980	2960	2960	2960	2960	5
365	20250206	124600	384998180	2960	2960	2960	2960	50
366	20250206	124500	384850180	2960	2960	2960	2960	0
367	20250206	124400	384850180	2960	2960	2960	2960	0
368	20250206	124300	384850180	2960	2960	2960	2960	0
369	20250206	124200	384850180	2960	2960	2960	2960	0
370	20250206	124100	384850180	2960	2955	2960	2955	205
371	20250206	124000	384243710	2960	2960	2960	2960	0
372	20250206	123900	384243710	2960	2960	2960	2960	100
373	20250206	123800	383947710	2960	2960	2960	2960	1260
374	20250206	123700	380218110	2960	2960	2960	2960	13
375	20250206	123600	380179630	2965	2965	2965	2965	200
376	20250206	123500	379586630	2960	2960	2960	2960	9
377	20250206	123400	379559990	2960	2960	2960	2960	101
378	20250206	123300	379261030	2960	2960	2960	2960	4
379	20250206	123200	379249190	2960	2960	2960	2960	1
380	20250206	123100	379246230	2960	2960	2960	2960	0
381	20250206	123000	379246230	2960	2960	2960	2960	0
382	20250206	122900	379246230	2960	2960	2960	2960	200
383	20250206	122800	378654230	2960	2960	2960	2960	481
384	20250206	122700	377230470	2960	2960	2960	2960	152
385	20250206	122600	376780550	2960	2960	2960	2960	411
386	20250206	122500	375563990	2960	2960	2960	2960	0
387	20250206	122400	375563990	2960	2960	2960	2960	0
388	20250206	122300	375563990	2960	2960	2960	2960	410
389	20250206	122200	374350390	2960	2960	2960	2960	640
390	20250206	122100	372455990	2960	2960	2960	2960	0
391	20250206	122000	372455990	2960	2960	2960	2960	1050
392	20250206	121900	369347990	2965	2965	2965	2965	0
393	20250206	121800	369347990	2965	2965	2965	2965	33
394	20250206	121700	369250145	2965	2965	2965	2965	0
395	20250206	121600	369250145	2965	2965	2965	2965	4
396	20250206	121500	369238285	2965	2965	2965	2965	30
397	20250206	121400	369149335	2955	2955	2955	2955	0
398	20250206	121300	369149335	2955	2965	2965	2955	100
399	20250206	121200	368853285	2965	2965	2965	2965	0
400	20250206	121100	368853285	2965	2965	2965	2965	0
401	20250206	121000	368853285	2965	2955	2965	2955	2042
402	20250206	120900	362819165	2960	2960	2960	2960	3
403	20250206	120800	362810285	2960	2960	2960	2960	3212
404	20250206	120700	353302765	2965	2960	2965	2960	15
405	20250206	120600	353258350	2960	2960	2960	2960	0
406	20250206	120500	353258350	2960	2960	2960	2960	0
407	20250206	120400	353258350	2960	2960	2960	2960	0
408	20250206	120300	353258350	2960	2960	2960	2960	0
409	20250206	120200	353258350	2960	2960	2960	2960	31
410	20250206	120100	353166590	2960	2960	2960	2960	213
411	20250206	120000	352536110	2960	2960	2960	2960	14
412	20250206	115900	352494670	2960	2960	2960	2960	0
413	20250206	115800	352494670	2960	2960	2960	2960	0
414	20250206	115700	352494670	2960	2960	2960	2960	20
415	20250206	115600	352435470	2960	2965	2965	2960	650
416	20250206	115500	350510470	2965	2965	2965	2965	0
417	20250206	115400	350510470	2965	2965	2965	2965	0
418	20250206	115300	350510470	2965	2965	2965	2965	0
419	20250206	115200	350510470	2965	2965	2965	2965	4
420	20250206	115100	350498610	2965	2965	2965	2965	0
421	20250206	115000	350498610	2965	2965	2965	2965	0
422	20250206	114900	350498610	2965	2965	2965	2965	188
423	20250206	114800	349941190	2960	2960	2960	2960	0
424	20250206	114700	349941190	2960	2965	2965	2960	12
425	20250206	114600	349905620	2965	2965	2965	2965	300
426	20250206	114500	349016120	2965	2965	2965	2965	33
427	20250206	114400	348918275	2965	2965	2965	2965	100
428	20250206	114300	348621775	2970	2970	2970	2970	0
429	20250206	114200	348621775	2970	2955	2970	2955	29
430	20250206	114100	348536065	2955	2960	2960	2955	2124
431	20250206	114000	342252935	2965	2965	2965	2965	0
432	20250206	113900	342252935	2965	2965	2965	2965	60
433	20250206	113800	342075035	2965	2965	2965	2965	1
434	20250206	113700	342072070	2965	2965	2965	2965	39
435	20250206	113600	341956435	2965	2965	2965	2965	0
436	20250206	113500	341956435	2965	2965	2965	2965	0
437	20250206	113400	341956435	2965	2970	2970	2965	130
438	20250206	113300	341570835	2970	2970	2970	2970	7
439	20250206	113200	341550045	2970	2970	2970	2970	0
440	20250206	113100	341550045	2970	2970	2970	2970	10
441	20250206	113000	341520345	2970	2970	2970	2970	0
442	20250206	112900	341520345	2970	2970	2970	2970	1129
443	20250206	112800	338167215	2965	2965	2965	2965	1438
444	20250206	112700	333903545	2965	2960	2965	2960	11
445	20250206	112600	333870980	2965	2965	2965	2965	1300
446	20250206	112500	330016480	2965	2965	2965	2965	200
447	20250206	112400	329423480	2970	2970	2970	2970	20
448	20250206	112300	329364080	2970	2970	2970	2970	0
449	20250206	112200	329364080	2970	2970	2970	2970	6
450	20250206	112100	329346260	2965	2965	2965	2965	300
451	20250206	112000	328456760	2970	2970	2970	2970	10
452	20250206	111900	328427060	2970	2970	2970	2970	34
453	20250206	111800	328326080	2970	2970	2970	2970	0
454	20250206	111700	328326080	2970	2970	2970	2970	0
455	20250206	111600	328326080	2970	2970	2970	2970	1
456	20250206	111500	328323110	2970	2970	2970	2970	18
457	20250206	111400	328269650	2970	2970	2970	2970	339
458	20250206	111300	327262820	2970	2970	2970	2970	2
459	20250206	111200	327256880	2975	2970	2975	2970	3140
460	20250206	111100	317930535	2965	2965	2965	2965	1281
461	20250206	111000	314132370	2970	2970	2970	2970	0
462	20250206	110900	314132370	2970	2970	2970	2970	5
463	20250206	110800	314117520	2960	2970	2970	2960	2400
464	20250206	110700	307010520	2970	2970	2970	2970	305
465	20250206	110600	306104670	2970	2970	2970	2970	2
466	20250206	110500	306098730	2965	2965	2965	2965	3784
467	20250206	110400	294879170	2960	2960	2960	2960	700
468	20250206	110300	292807170	2955	2955	2955	2955	1436
469	20250206	110200	288563790	2960	2960	2960	2960	500
470	20250206	110100	287083790	2960	2960	2960	2960	634
471	20250206	110000	285207150	2960	2960	2960	2960	210
472	20250206	105900	284585550	2965	2965	2965	2965	116
473	20250206	105800	284241610	2965	2965	2965	2965	700
474	20250206	105700	282166110	2965	2965	2965	2965	503
475	20250206	105600	280674715	2965	2970	2970	2965	536
476	20250206	105500	279085305	2965	2965	2965	2965	502
477	20250206	105400	277596875	2970	2970	2970	2970	10
478	20250206	105300	277567175	2965	2965	2965	2965	1267
479	20250206	105200	273810520	2965	2965	2965	2965	0
480	20250206	105100	273810520	2965	2965	2965	2965	0
481	20250206	105000	273810520	2965	2965	2965	2965	1
482	20250206	104900	273807555	2960	2960	2960	2960	0
483	20250206	104800	273807555	2960	2960	2960	2960	289
484	20250206	104700	272952115	2965	2965	2965	2965	140
485	20250206	104600	272537015	2960	2960	2960	2960	0
486	20250206	104500	272537015	2960	2960	2960	2960	0
487	20250206	104400	272537015	2960	2960	2960	2960	15
488	20250206	104300	272492615	2960	2960	2960	2960	0
489	20250206	104200	272492615	2960	2960	2960	2960	108
490	20250206	104100	272172935	2970	2970	2970	2970	3
491	20250206	104000	272164025	2965	2965	2965	2965	34
492	20250206	103900	272063215	2965	2965	2965	2965	0
493	20250206	103800	272063215	2965	2965	2965	2965	316
494	20250206	103700	271126275	2970	2970	2970	2970	0
495	20250206	103600	271126275	2970	2970	2970	2970	0
496	20250206	103500	271126275	2970	2970	2970	2970	501
497	20250206	103400	269638305	2960	2965	2970	2960	8243
498	20250206	103300	245238735	2975	2975	2975	2975	0
499	20250206	103200	245238735	2975	2975	2975	2975	10
500	20250206	103100	245208985	2960	2970	2975	2960	1001
501	20250206	103000	242236345	2970	2970	2970	2970	100
502	20250206	102900	241939345	2970	2965	2975	2965	203
503	20250206	102800	241336475	2955	2955	2955	2955	2050
504	20250206	102700	235278725	2955	2955	2955	2955	188
505	20250206	102600	234723185	2955	2955	2955	2955	1122
506	20250206	102500	231407675	2955	2955	2955	2955	3781
507	20250206	102400	220234820	2955	2970	2970	2955	503
508	20250206	102300	218740950	2970	2970	2970	2970	0
509	20250206	102200	218740950	2970	2970	2970	2970	32
510	20250206	102100	218645910	2975	2970	2975	2970	51
511	20250206	102000	218494435	2960	2960	2960	2960	1018
512	20250206	101900	215481155	2960	2960	2975	2955	517
513	20250206	101800	213945690	2960	2965	2975	2960	2209
514	20250206	101700	207405140	2970	2970	2970	2970	3
515	20250206	101600	207396230	2975	2975	2975	2975	205
516	20250206	101500	206786355	2975	2975	2975	2975	150
517	20250206	101400	206340105	2975	2965	2975	2965	204
518	20250206	101300	205735205	2975	2965	2975	2960	402
519	20250206	101200	204544510	2970	2965	2975	2965	465
520	20250206	101100	203165630	2975	2965	2975	2965	5069
521	20250206	101000	188112685	2965	2970	2970	2965	7
522	20250206	100900	188091915	2960	2970	2970	2960	104
523	20250206	100800	187783045	2970	2970	2970	2965	2854
524	20250206	100700	179320830	2965	2965	2965	2965	0
525	20250206	100600	179320830	2965	2965	2965	2965	450
526	20250206	100500	177986580	2965	2970	2970	2965	18
527	20250206	100400	177933125	2970	2970	2970	2970	1400
528	20250206	100300	173775125	2970	2970	2970	2970	124
529	20250206	100200	173406845	2970	2970	2970	2970	8
530	20250206	100100	173383085	2975	2970	2975	2970	3030
531	20250206	100000	164383845	2975	2970	2975	2970	3035
532	20250206	095900	155357220	2975	2960	2975	2960	4207
533	20250206	095800	142861460	2960	2960	2960	2960	500
534	20250206	095700	141381460	2960	2960	2960	2960	0
535	20250206	095600	141381460	2960	2960	2960	2960	200
536	20250206	095500	140789460	2960	2960	2960	2960	91
537	20250206	095400	140520100	2960	2960	2960	2960	564
538	20250206	095300	138850660	2960	2965	2965	2960	59
539	20250206	095200	138675980	2965	2970	2970	2965	111
540	20250206	095100	138346860	2965	2965	2965	2965	391
541	20250206	095000	137187545	2970	2970	2970	2970	10
542	20250206	094900	137157845	2970	2970	2970	2960	175
543	20250206	094800	136638970	2975	2965	2975	2965	175
544	20250206	094700	136118395	2965	2970	2975	2965	6798
545	20250206	094600	115906015	2975	2975	2975	2975	1500
546	20250206	094500	111443515	2975	2975	2975	2975	620
547	20250206	094400	109599015	2970	2975	2975	2970	848
548	20250206	094300	107078740	2975	2970	2975	2970	134
549	20250206	094200	106680105	2975	2970	2975	2970	912
550	20250206	094100	103971410	2970	2960	2970	2960	1076
551	20250206	094000	100786350	2960	2960	2960	2960	1
552	20250206	093900	100783390	2955	2960	2960	2955	5918
553	20250206	093800	83295140	2960	2970	2970	2960	676
554	20250206	093700	81294130	2970	2960	2970	2960	1016
555	20250206	093600	78283090	2960	2955	2960	2955	3050
556	20250206	093500	69260340	2955	2955	2955	2955	4
557	20250206	093400	69248520	2950	2950	2950	2950	1636
558	20250206	093300	64422320	2940	2940	2940	2940	1
559	20250206	093200	64419380	2950	2945	2950	2945	46
560	20250206	093100	64283685	2950	2945	2950	2945	50
561	20250206	093000	64136210	2950	2950	2950	2930	101
562	20250206	092900	63838430	2950	2950	2950	2950	3500
563	20250206	092800	53513430	2950	2950	2950	2950	1
564	20250206	092700	53510480	2940	2940	2940	2940	100
565	20250206	092600	53216480	2950	2945	2950	2945	117
566	20250206	092500	52871335	2950	2935	2950	2935	756
567	20250206	092400	50652460	2950	2940	2950	2940	11
568	20250206	092300	50620110	2950	2950	2950	2950	0
569	20250206	092200	50620110	2950	2950	2950	2950	1
570	20250206	092100	50617160	2930	2950	2950	2930	1397
571	20250206	092000	46503275	2950	2945	2950	2930	2094
572	20250206	091900	40367495	2930	2940	2950	2930	2540
573	20250206	091800	32902170	2950	2950	2950	2945	155
574	20250206	091700	32445140	2950	2955	2955	2950	114
575	20250206	091600	32108825	2955	2955	2955	2955	0
576	20250206	091500	32108825	2955	2955	2955	2955	68
577	20250206	091400	31907885	2955	2945	2960	2940	36
578	20250206	091300	31801910	2940	2960	2960	2940	757
579	20250206	091200	29572790	2960	2960	2960	2940	1014
580	20250206	091100	26581590	2960	2945	2960	2940	55
581	20250206	091000	26419705	2960	2945	2960	2940	2560
582	20250206	090900	18876020	2950	2950	2950	2945	13
583	20250206	090800	18837715	2950	2950	2955	2945	470
584	20250206	090700	17453345	2960	2945	2960	2945	331
585	20250206	090600	16478325	2950	2950	2960	2945	507
586	20250206	090500	14980800	2950	2950	2950	2950	60
587	20250206	090400	14803800	2945	2945	2945	2945	216
588	20250206	090300	14167680	2945	2945	2945	2945	5
589	20250206	090200	14152955	2960	2950	2960	2945	621
590	20250206	090100	12323415	2960	2960	2960	2945	1205
591	20250206	090000	8773635	2960	2960	2965	2950	2695