KissMeData/006620/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	184800	202737145	4980	4980	4980	4980	699
3	20250210	184700	202737145	4980	4980	4980	4980	0
4	20250210	184600	202737145	4980	4980	4980	4980	0
5	20250210	184500	202737145	4980	4980	4980	4980	0
6	20250210	184400	202737145	4980	4980	4980	4980	0
7	20250210	184300	202737145	4980	4980	4980	4980	0
8	20250210	184200	202737145	4980	4980	4980	4980	0
9	20250210	184100	202737145	4980	4980	4980	4980	0
10	20250210	184000	202737145	4980	4980	4980	4980	0
11	20250210	183900	202737145	4980	4980	4980	4980	0
12	20250210	183800	202737145	4980	4980	4980	4980	0
13	20250210	183700	202737145	4980	4980	4980	4980	0
14	20250210	183600	202737145	4980	4980	4980	4980	0
15	20250210	183500	202737145	4980	4980	4980	4980	0
16	20250210	183400	202737145	4980	4980	4980	4980	0
17	20250210	183300	202737145	4980	4980	4980	4980	0
18	20250210	183200	202737145	4980	4980	4980	4980	0
19	20250210	183100	202737145	4980	4980	4980	4980	0
20	20250210	183000	202737145	4980	4980	4980	4980	0
21	20250210	182900	202737145	4980	4980	4980	4980	0
22	20250210	182800	202737145	4980	4980	4980	4980	0
23	20250210	182700	202737145	4980	4980	4980	4980	0
24	20250210	182600	202737145	4980	4980	4980	4980	0
25	20250210	182500	202737145	4980	4980	4980	4980	0
26	20250210	182400	202737145	4980	4980	4980	4980	0
27	20250210	182300	202737145	4980	4980	4980	4980	0
28	20250210	182200	202737145	4980	4980	4980	4980	0
29	20250210	182100	202737145	4980	4980	4980	4980	0
30	20250210	182000	202737145	4980	4980	4980	4980	0
31	20250210	181900	202737145	4980	4980	4980	4980	0
32	20250210	181800	202737145	4980	4980	4980	4980	699
33	20250210	181700	202737145	4980	4980	4980	4980	0
34	20250210	181600	202737145	4980	4980	4980	4980	0
35	20250210	181500	202737145	4980	4980	4980	4980	0
36	20250210	181400	202737145	4980	4980	4980	4980	0
37	20250210	181300	202737145	4980	4980	4980	4980	0
38	20250210	181200	202737145	4980	4980	4980	4980	0
39	20250210	181100	202737145	4980	4980	4980	4980	0
40	20250210	181000	202737145	4980	4980	4980	4980	0
41	20250210	180900	202737145	4980	4980	4980	4980	0
42	20250210	180800	202737145	4980	4980	4980	4980	0
43	20250210	180700	202737145	4980	4980	4980	4980	0
44	20250210	180600	202737145	4980	4980	4980	4980	0
45	20250210	180500	202737145	4980	4980	4980	4980	0
46	20250210	180400	202737145	4980	4980	4980	4980	0
47	20250210	180300	202737145	4980	4980	4980	4980	0
48	20250210	180200	202737145	4980	4980	4980	4980	0
49	20250210	180100	202737145	4980	4980	4980	4980	0
50	20250210	180000	202737145	4980	4980	4980	4980	0
51	20250210	175900	202737145	4980	4980	4980	4980	0
52	20250210	175800	202737145	4980	4980	4980	4980	0
53	20250210	175700	202737145	4980	4980	4980	4980	0
54	20250210	175600	202737145	4980	4980	4980	4980	0
55	20250210	175500	202737145	4980	4980	4980	4980	0
56	20250210	175400	202737145	4980	4980	4980	4980	0
57	20250210	175300	202737145	4980	4980	4980	4980	0
58	20250210	175200	202737145	4980	4980	4980	4980	0
59	20250210	175100	202737145	4980	4980	4980	4980	0
60	20250210	175000	202737145	4980	4980	4980	4980	0
61	20250210	174900	202737145	4980	4980	4980	4980	0
62	20250210	174800	202737145	4980	4980	4980	4980	699
63	20250210	174700	202737145	4980	4980	4980	4980	0
64	20250210	174600	202737145	4980	4980	4980	4980	0
65	20250210	174500	202737145	4980	4980	4980	4980	0
66	20250210	174400	202737145	4980	4980	4980	4980	0
67	20250210	174300	202737145	4980	4980	4980	4980	0
68	20250210	174200	202737145	4980	4980	4980	4980	0
69	20250210	174100	202737145	4980	4980	4980	4980	0
70	20250210	174000	202737145	4980	4980	4980	4980	0
71	20250210	173900	202737145	4980	4980	4980	4980	0
72	20250210	173800	202737145	4980	4980	4980	4980	0
73	20250210	173700	202737145	4980	4980	4980	4980	0
74	20250210	173600	202737145	4980	4980	4980	4980	0
75	20250210	173500	202737145	4980	4980	4980	4980	0
76	20250210	173400	202737145	4980	4980	4980	4980	0
77	20250210	173300	202737145	4980	4980	4980	4980	0
78	20250210	173200	202737145	4980	4980	4980	4980	0
79	20250210	173100	202737145	4980	4980	4980	4980	0
80	20250210	173000	202737145	4980	4980	4980	4980	0
81	20250210	172900	202737145	4980	4980	4980	4980	0
82	20250210	172800	202737145	4980	4980	4980	4980	0
83	20250210	172700	202737145	4980	4980	4980	4980	0
84	20250210	172600	202737145	4980	4980	4980	4980	0
85	20250210	172500	202737145	4980	4980	4980	4980	0
86	20250210	172400	202737145	4980	4980	4980	4980	0
87	20250210	172300	202737145	4980	4980	4980	4980	0
88	20250210	172200	202737145	4980	4980	4980	4980	0
89	20250210	172100	202737145	4980	4980	4980	4980	0
90	20250210	172000	202737145	4980	4980	4980	4980	0
91	20250210	171900	202737145	4980	4980	4980	4980	0
92	20250210	171800	202737145	4980	4980	4980	4980	699
93	20250210	171700	202737145	4980	4980	4980	4980	0
94	20250210	171600	202737145	4980	4980	4980	4980	0
95	20250210	171500	202737145	4980	4980	4980	4980	0
96	20250210	171400	202737145	4980	4980	4980	4980	0
97	20250210	171300	202737145	4980	4980	4980	4980	0
98	20250210	171200	202737145	4980	4980	4980	4980	0
99	20250210	171100	202737145	4980	4980	4980	4980	0
100	20250210	171000	202737145	4980	4980	4980	4980	0
101	20250210	170900	202737145	4980	4980	4980	4980	0
102	20250210	170800	202737145	4980	4980	4980	4980	0
103	20250210	170700	202737145	4980	4980	4980	4980	0
104	20250210	170600	202737145	4980	4980	4980	4980	0
105	20250210	170500	202737145	4980	4980	4980	4980	0
106	20250210	170400	202737145	4980	4980	4980	4980	0
107	20250210	170300	202737145	4980	4980	4980	4980	0
108	20250210	170200	202737145	4980	4980	4980	4980	0
109	20250210	170100	202737145	4980	4980	4980	4980	0
110	20250210	170000	202737145	4980	4980	4980	4980	0
111	20250210	165900	202737145	4980	4980	4980	4980	0
112	20250210	165800	202737145	4980	4980	4980	4980	0
113	20250210	165700	202737145	4980	4980	4980	4980	0
114	20250210	165600	202737145	4980	4980	4980	4980	0
115	20250210	165500	202737145	4980	4980	4980	4980	0
116	20250210	165400	202737145	4980	4980	4980	4980	0
117	20250210	165300	202737145	4980	4980	4980	4980	0
118	20250210	165200	202737145	4980	4980	4980	4980	0
119	20250210	165100	202737145	4980	4980	4980	4980	0
120	20250210	165000	202737145	4980	4980	4980	4980	0
121	20250210	164900	202737145	4980	4980	4980	4980	0
122	20250210	164800	202737145	4980	4980	4980	4980	699
123	20250210	164700	202737145	4980	4980	4980	4980	0
124	20250210	164600	202737145	4980	4980	4980	4980	0
125	20250210	164500	202737145	4980	4980	4980	4980	0
126	20250210	164400	202737145	4980	4980	4980	4980	0
127	20250210	164300	202737145	4980	4980	4980	4980	0
128	20250210	164200	202737145	4980	4980	4980	4980	0
129	20250210	164100	202737145	4980	4980	4980	4980	0
130	20250210	164000	202737145	4980	4980	4980	4980	0
131	20250210	163900	202737145	4980	4980	4980	4980	0
132	20250210	163800	202737145	4980	4980	4980	4980	0
133	20250210	163700	202737145	4980	4980	4980	4980	0
134	20250210	163600	202737145	4980	4980	4980	4980	0
135	20250210	163500	202737145	4980	4980	4980	4980	0
136	20250210	163400	202737145	4980	4980	4980	4980	0
137	20250210	163300	202737145	4980	4980	4980	4980	0
138	20250210	163200	202737145	4980	4980	4980	4980	0
139	20250210	163100	202737145	4980	4980	4980	4980	0
140	20250210	163000	202737145	4980	4980	4980	4980	0
141	20250210	162900	202737145	4980	4980	4980	4980	0
142	20250210	162800	202737145	4980	4980	4980	4980	0
143	20250210	162700	202737145	4980	4980	4980	4980	0
144	20250210	162600	202737145	4980	4980	4980	4980	0
145	20250210	162500	202737145	4980	4980	4980	4980	0
146	20250210	162400	202737145	4980	4980	4980	4980	0
147	20250210	162300	202737145	4980	4980	4980	4980	0
148	20250210	162200	202737145	4980	4980	4980	4980	0
149	20250210	162100	202737145	4980	4980	4980	4980	0
150	20250210	162000	202737145	4980	4980	4980	4980	0
151	20250210	161900	202737145	4980	4980	4980	4980	0
152	20250210	161800	202737145	4980	4980	4980	4980	699
153	20250210	161700	202737145	4980	4980	4980	4980	0
154	20250210	161600	202737145	4980	4980	4980	4980	0
155	20250210	161500	202737145	4980	4980	4980	4980	0
156	20250210	161400	202737145	4980	4980	4980	4980	0
157	20250210	161300	202737145	4980	4980	4980	4980	0
158	20250210	161200	202737145	4980	4980	4980	4980	0
159	20250210	161100	202737145	4980	4980	4980	4980	0
160	20250210	161000	202737145	4980	4980	4980	4980	0
161	20250210	160900	202737145	4980	4980	4980	4980	0
162	20250210	160800	202737145	4980	4980	4980	4980	0
163	20250210	160700	202737145	4980	4980	4980	4980	0
164	20250210	160600	202737145	4980	4980	4980	4980	0
165	20250210	160500	202737145	4980	4980	4980	4980	0
166	20250210	160400	202737145	4980	4980	4980	4980	0
167	20250210	160300	202737145	4980	4980	4980	4980	0
168	20250210	160200	202737145	4980	4980	4980	4980	0
169	20250210	160100	202737145	4980	4980	4980	4980	0
170	20250210	160000	202737145	4980	4980	4980	4980	0
171	20250210	155900	202737145	4980	4980	4980	4980	0
172	20250210	155800	202737145	4980	4980	4980	4980	0
173	20250210	155700	202737145	4980	4980	4980	4980	0
174	20250210	155600	202737145	4980	4980	4980	4980	0
175	20250210	155500	202737145	4980	4980	4980	4980	0
176	20250210	155400	202737145	4980	4980	4980	4980	0
177	20250210	155300	202737145	4980	4980	4980	4980	0
178	20250210	155200	202737145	4980	4980	4980	4980	0
179	20250210	155100	202737145	4980	4980	4980	4980	0
180	20250210	155000	202737145	4980	4980	4980	4980	0
181	20250210	154900	202737145	4980	4980	4980	4980	0
182	20250210	154800	202737145	4980	4980	4980	4980	699
183	20250210	154700	202737145	4980	4980	4980	4980	0
184	20250210	154600	202737145	4980	4980	4980	4980	0
185	20250210	154500	202737145	4980	4980	4980	4980	0
186	20250210	154400	202737145	4980	4980	4980	4980	0
187	20250210	154300	202737145	4980	4980	4980	4980	0
188	20250210	154200	202737145	4980	4980	4980	4980	0
189	20250210	154100	202737145	4980	4980	4980	4980	0
190	20250210	154000	202737145	4980	4980	4980	4980	0
191	20250210	153900	202737145	4980	4980	4980	4980	0
192	20250210	153800	202737145	4980	4980	4980	4980	0
193	20250210	153700	202737145	4980	4980	4980	4980	0
194	20250210	153600	202737145	4980	4980	4980	4980	0
195	20250210	153500	202737145	4980	4980	4980	4980	0
196	20250210	153400	202737145	4980	4980	4980	4980	0
197	20250210	153300	202737145	4980	4980	4980	4980	0
198	20250210	153200	202737145	4980	4980	4980	4980	0
199	20250210	153100	202737145	4980	4980	4980	4980	0
200	20250210	153000	202737145	4980	4980	4980	4980	699
201	20250210	152900	199256125	4970	4970	4970	4970	0
202	20250210	152800	199256125	4970	4970	4970	4970	0
203	20250210	152700	199256125	4970	4970	4970	4970	0
204	20250210	152600	199256125	4970	4970	4970	4970	0
205	20250210	152500	199256125	4970	4970	4970	4970	0
206	20250210	152400	199256125	4970	4970	4970	4970	0
207	20250210	152300	199256125	4970	4970	4970	4970	0
208	20250210	152200	199256125	4970	4970	4970	4970	0
209	20250210	152100	199256125	4970	4970	4970	4970	0
210	20250210	152000	199256125	4970	4970	4970	4970	0
211	20250210	151900	199256125	4970	4970	4970	4970	51
212	20250210	151800	199002655	4970	4970	4970	4960	47
213	20250210	151700	198769255	4960	4970	4970	4960	113
214	20250210	151600	198207655	4980	4970	4980	4960	331
215	20250210	151500	196564835	4970	4970	4970	4970	3
216	20250210	151400	196549925	4970	4980	4980	4970	6
217	20250210	151300	196520095	4960	4965	4965	4960	2171
218	20250210	151200	185746905	4980	4975	4980	4975	2
219	20250210	151100	185736950	4970	4970	4970	4965	57
220	20250210	151000	185453825	4980	4980	4980	4980	25
221	20250210	150900	185329325	4980	4980	4980	4980	0
222	20250210	150800	185329325	4980	4980	4980	4980	0
223	20250210	150700	185329325	4980	4980	4980	4980	1
224	20250210	150600	185324345	4975	4975	4975	4975	19
225	20250210	150500	185229820	4975	4975	4975	4975	1
226	20250210	150400	185224845	4970	4970	4970	4970	0
227	20250210	150300	185224845	4970	4970	4970	4970	0
228	20250210	150200	185224845	4970	4970	4970	4970	0
229	20250210	150100	185224845	4970	4970	4970	4970	482
230	20250210	150000	182829305	4970	4970	4970	4970	0
231	20250210	145900	182829305	4970	4970	4970	4970	6
232	20250210	145800	182799485	4970	4965	4970	4965	31
233	20250210	145700	182645560	4965	4965	4965	4965	1
234	20250210	145600	182640595	4970	4970	4970	4970	2
235	20250210	145500	182630655	4965	4965	4965	4965	0
236	20250210	145400	182630655	4965	4965	4965	4965	0
237	20250210	145300	182630655	4965	4965	4965	4965	350
238	20250210	145200	180892905	4970	4970	4970	4970	2
239	20250210	145100	180882965	4965	4965	4965	4965	14
240	20250210	145000	180813455	4965	4965	4965	4965	0
241	20250210	144900	180813455	4965	4965	4965	4960	966
242	20250210	144800	176020765	4960	4960	4960	4960	400
243	20250210	144700	174036765	4965	4965	4965	4965	0
244	20250210	144600	174036765	4965	4965	4965	4965	21
245	20250210	144500	173932500	4965	4965	4965	4965	1
246	20250210	144400	173927535	4960	4960	4960	4960	0
247	20250210	144300	173927535	4960	4960	4960	4960	50
248	20250210	144200	173679535	4965	4965	4965	4965	0
249	20250210	144100	173679535	4965	4965	4965	4965	0
250	20250210	144000	173679535	4965	4965	4965	4965	13
251	20250210	143900	173614990	4960	4960	4960	4960	0
252	20250210	143800	173614990	4960	4960	4960	4960	216
253	20250210	143700	172543630	4970	4970	4970	4970	0
254	20250210	143600	172543630	4970	4970	4970	4970	0
255	20250210	143500	172543630	4970	4970	4970	4970	0
256	20250210	143400	172543630	4970	4970	4970	4970	20
257	20250210	143300	172444230	4970	4970	4970	4970	0
258	20250210	143200	172444230	4970	4955	4970	4955	25
259	20250210	143100	172320340	4955	4955	4955	4955	0
260	20250210	143000	172320340	4955	4965	4965	4955	373
261	20250210	142900	170471985	4965	4965	4965	4965	1
262	20250210	142800	170467020	4955	4955	4955	4955	0
263	20250210	142700	170467020	4955	4955	4955	4955	50
264	20250210	142600	170219270	4960	4960	4960	4960	304
265	20250210	142500	168711430	4970	4970	4970	4970	0
266	20250210	142400	168711430	4970	4970	4970	4970	1
267	20250210	142300	168706460	4960	4965	4965	4960	11
268	20250210	142200	168651885	4965	4965	4965	4965	19
269	20250210	142100	168557550	4965	4970	4970	4965	84
270	20250210	142000	168140075	4980	4980	4980	4980	0
271	20250210	141900	168140075	4980	4980	4980	4980	0
272	20250210	141800	168140075	4980	4980	4980	4980	0
273	20250210	141700	168140075	4980	4980	4980	4980	0
274	20250210	141600	168140075	4980	4980	4980	4980	0
275	20250210	141500	168140075	4980	4980	4980	4980	0
276	20250210	141400	168140075	4980	4980	4980	4980	0
277	20250210	141300	168140075	4980	4980	4980	4980	0
278	20250210	141200	168140075	4980	4980	4980	4980	0
279	20250210	141100	168140075	4980	4980	4980	4980	10
280	20250210	141000	168090275	4975	4975	4975	4975	0
281	20250210	140900	168090275	4975	4975	4975	4975	0
282	20250210	140800	168090275	4975	4975	4975	4975	0
283	20250210	140700	168090275	4975	4975	4975	4975	0
284	20250210	140600	168090275	4975	4975	4975	4975	0
285	20250210	140500	168090275	4975	4975	4975	4975	0
286	20250210	140400	168090275	4975	4975	4975	4975	6
287	20250210	140300	168060425	4975	4975	4975	4975	16
288	20250210	140200	167980825	4975	4980	4980	4975	4
289	20250210	140100	167960920	4980	4980	4980	4980	0
290	20250210	140000	167960920	4980	4980	4980	4980	1
291	20250210	135900	167955940	4975	4975	4975	4975	1
292	20250210	135800	167950965	4980	4980	4980	4980	0
293	20250210	135700	167950965	4980	4980	4980	4980	0
294	20250210	135600	167950965	4980	4980	4980	4980	0
295	20250210	135500	167950965	4980	4980	4980	4980	1
296	20250210	135400	167945985	4970	4970	4970	4970	25
297	20250210	135300	167821735	4980	4980	4980	4980	0
298	20250210	135200	167821735	4980	4980	4980	4980	2
299	20250210	135100	167811775	4975	4975	4975	4975	0
300	20250210	135000	167811775	4975	4975	4975	4975	0
301	20250210	134900	167811775	4975	4975	4975	4975	0
302	20250210	134800	167811775	4975	4975	4975	4975	0
303	20250210	134700	167811775	4975	4975	4975	4975	0
304	20250210	134600	167811775	4975	4975	4975	4975	0
305	20250210	134500	167811775	4975	4980	4980	4975	373
306	20250210	134400	165955345	4985	4985	4985	4985	0
307	20250210	134300	165955345	4985	4985	4985	4985	1
308	20250210	134200	165950360	4985	4985	4985	4985	0
309	20250210	134100	165950360	4985	4985	4985	4985	0
310	20250210	134000	165950360	4985	4985	4985	4985	1
311	20250210	133900	165945375	4985	4985	4985	4985	0
312	20250210	133800	165945375	4985	4985	4985	4985	0
313	20250210	133700	165945375	4985	4985	4985	4985	6
314	20250210	133600	165915465	4985	4985	4985	4985	98
315	20250210	133500	165426935	4985	4985	4985	4985	5
316	20250210	133400	165402010	4985	4985	4985	4985	0
317	20250210	133300	165402010	4985	4985	4985	4985	0
318	20250210	133200	165402010	4985	4985	4985	4985	0
319	20250210	133100	165402010	4985	4985	4985	4985	0
320	20250210	133000	165402010	4985	4985	4985	4985	105
321	20250210	132900	164878585	4985	4985	4985	4985	95
322	20250210	132800	164405010	4985	4985	4985	4985	0
323	20250210	132700	164405010	4985	4985	4985	4985	0
324	20250210	132600	164405010	4985	4985	4985	4985	5
325	20250210	132500	164380085	4990	4990	4990	4990	0
326	20250210	132400	164380085	4990	4990	4990	4990	25
327	20250210	132300	164255335	4990	4990	4990	4990	0
328	20250210	132200	164255335	4990	4990	4990	4990	501
329	20250210	132100	161755345	5000	5000	5000	5000	1
330	20250210	132000	161750345	5000	5000	5000	5000	0
331	20250210	131900	161750345	5000	5000	5000	5000	0
332	20250210	131800	161750345	5000	5000	5000	5000	0
333	20250210	131700	161750345	5000	5000	5000	5000	2
334	20250210	131600	161740345	4995	4995	4995	4995	0
335	20250210	131500	161740345	4995	4975	4995	4975	1041
336	20250210	131400	156541895	4990	4990	4990	4990	0
337	20250210	131300	156541895	4990	4990	4990	4990	0
338	20250210	131200	156541895	4990	4990	4990	4990	0
339	20250210	131100	156541895	4990	4990	4990	4990	0
340	20250210	131000	156541895	4990	4990	4990	4990	0
341	20250210	130900	156541895	4990	4990	4990	4990	0
342	20250210	130800	156541895	4990	4980	4990	4980	937
343	20250210	130700	151870195	4980	4980	4980	4980	0
344	20250210	130600	151870195	4980	4980	4980	4980	0
345	20250210	130500	151870195	4980	4975	4980	4975	203
346	20250210	130400	150859440	4980	4980	4980	4980	0
347	20250210	130300	150859440	4980	4980	4980	4980	0
348	20250210	130200	150859440	4980	4980	4980	4980	0
349	20250210	130100	150859440	4980	4975	4980	4975	89
350	20250210	130000	150416660	4970	4970	4970	4970	0
351	20250210	125900	150416660	4970	4970	4970	4970	68
352	20250210	125800	150078700	4965	4965	4965	4965	30
353	20250210	125700	149929750	4970	4970	4970	4970	0
354	20250210	125600	149929750	4970	4970	4970	4970	250
355	20250210	125500	148687250	4980	4975	4980	4975	650
356	20250210	125400	145452750	4975	4975	4975	4975	10
357	20250210	125300	145403000	4960	4960	4960	4960	0
358	20250210	125200	145403000	4960	4960	4960	4960	10
359	20250210	125100	145353400	4960	4960	4960	4960	0
360	20250210	125000	145353400	4960	4970	4970	4960	1561
361	20250210	124900	137610680	4980	4980	4980	4980	0
362	20250210	124800	137610680	4980	4980	4980	4980	0
363	20250210	124700	137610680	4980	4980	4980	4980	0
364	20250210	124600	137610680	4980	4980	4980	4980	113
365	20250210	124500	137047940	4980	4980	4980	4980	0
366	20250210	124400	137047940	4980	4980	4980	4980	0
367	20250210	124300	137047940	4980	4980	4980	4980	0
368	20250210	124200	137047940	4980	4980	4980	4980	0
369	20250210	124100	137047940	4980	4980	4980	4980	0
370	20250210	124000	137047940	4980	4980	4980	4980	0
371	20250210	123900	137047940	4980	4980	4980	4980	0
372	20250210	123800	137047940	4980	4980	4980	4980	0
373	20250210	123700	137047940	4980	4970	4980	4970	810
374	20250210	123600	133022140	4980	4980	4980	4980	88
375	20250210	123500	132583900	4980	4980	4980	4980	0
376	20250210	123400	132583900	4980	4980	4980	4980	0
377	20250210	123300	132583900	4980	4975	4980	4975	198
378	20250210	123200	131598355	4980	4975	4980	4975	848
379	20250210	123100	127375550	4970	4970	4970	4970	3
380	20250210	123000	127360640	4975	4975	4975	4975	0
381	20250210	122900	127360640	4975	4970	4975	4970	32
382	20250210	122800	127201590	4970	4970	4970	4970	0
383	20250210	122700	127201590	4970	4970	4970	4970	0
384	20250210	122600	127201590	4970	4970	4970	4970	0
385	20250210	122500	127201590	4970	4970	4970	4970	20
386	20250210	122400	127102190	4975	4975	4975	4975	0
387	20250210	122300	127102190	4975	4975	4975	4975	0
388	20250210	122200	127102190	4975	4975	4975	4975	14
389	20250210	122100	127032540	4980	4980	4980	4980	0
390	20250210	122000	127032540	4980	4980	4980	4980	0
391	20250210	121900	127032540	4980	4980	4980	4980	0
392	20250210	121800	127032540	4980	4980	4980	4980	0
393	20250210	121700	127032540	4980	4975	4980	4975	212
394	20250210	121600	125977770	4975	4975	4975	4975	0
395	20250210	121500	125977770	4975	4975	4975	4975	0
396	20250210	121400	125977770	4975	4975	4975	4975	0
397	20250210	121300	125977770	4975	4975	4975	4975	0
398	20250210	121200	125977770	4975	4975	4975	4975	0
399	20250210	121100	125977770	4975	4975	4975	4975	0
400	20250210	121000	125977770	4975	4975	4975	4975	0
401	20250210	120900	125977770	4975	4975	4975	4975	0
402	20250210	120800	125977770	4975	4975	4975	4975	1
403	20250210	120700	125972795	4955	4955	4955	4955	2
404	20250210	120600	125962885	4950	4950	4950	4950	0
405	20250210	120500	125962885	4950	4955	4955	4950	1800
406	20250210	120400	117049255	4955	4970	4975	4955	602
407	20250210	120300	114065310	4970	4970	4970	4970	2
408	20250210	120200	114055370	4975	4975	4975	4975	0
409	20250210	120100	114055370	4975	4975	4975	4975	0
410	20250210	120000	114055370	4975	4975	4975	4975	0
411	20250210	115900	114055370	4975	4975	4975	4975	0
412	20250210	115800	114055370	4975	4975	4975	4975	0
413	20250210	115700	114055370	4975	4975	4975	4975	0
414	20250210	115600	114055370	4975	4975	4975	4975	0
415	20250210	115500	114055370	4975	4965	4975	4965	2
416	20250210	115400	114045430	4975	4975	4975	4975	0
417	20250210	115300	114045430	4975	4975	4975	4975	0
418	20250210	115200	114045430	4975	4975	4975	4975	0
419	20250210	115100	114045430	4975	4975	4975	4975	1
420	20250210	115000	114040455	4965	4965	4965	4965	25
421	20250210	114900	113916330	4980	4980	4980	4980	0
422	20250210	114800	113916330	4980	4980	4980	4980	0
423	20250210	114700	113916330	4980	4980	4980	4980	0
424	20250210	114600	113916330	4980	4980	4980	4980	0
425	20250210	114500	113916330	4980	4980	4980	4980	0
426	20250210	114400	113916330	4980	4980	4980	4980	1
427	20250210	114300	113911350	4965	4965	4965	4965	0
428	20250210	114200	113911350	4965	4965	4965	4965	0
429	20250210	114100	113911350	4965	4970	4970	4965	700
430	20250210	114000	110435135	4980	4980	4980	4980	0
431	20250210	113900	110435135	4980	4980	4980	4980	0
432	20250210	113800	110435135	4980	4980	4980	4980	1
433	20250210	113700	110430155	4980	4980	4980	4980	0
434	20250210	113600	110430155	4980	4980	4980	4980	1
435	20250210	113500	110425175	4980	4980	4980	4980	2
436	20250210	113400	110415215	4975	4975	4975	4975	0
437	20250210	113300	110415215	4975	4975	4975	4975	0
438	20250210	113200	110415215	4975	4970	4975	4970	583
439	20250210	113100	107515590	4970	4970	4970	4970	0
440	20250210	113000	107515590	4970	4970	4970	4970	1
441	20250210	112900	107510620	4965	4965	4965	4965	0
442	20250210	112800	107510620	4965	4965	4965	4965	20
443	20250210	112700	107411320	4970	4970	4970	4970	0
444	20250210	112600	107411320	4970	4975	4975	4970	6
445	20250210	112500	107381475	4975	4975	4975	4975	0
446	20250210	112400	107381475	4975	4975	4975	4975	0
447	20250210	112300	107381475	4975	4975	4975	4975	0
448	20250210	112200	107381475	4975	4975	4975	4975	0
449	20250210	112100	107381475	4975	4975	4975	4975	0
450	20250210	112000	107381475	4975	4975	4975	4975	0
451	20250210	111900	107381475	4975	4975	4975	4975	0
452	20250210	111800	107381475	4975	4965	4975	4965	256
453	20250210	111700	106108270	4965	4965	4965	4965	3
454	20250210	111600	106093375	4975	4975	4975	4975	2
455	20250210	111500	106083425	4955	4955	4955	4955	0
456	20250210	111400	106083425	4955	4955	4955	4955	0
457	20250210	111300	106083425	4955	4955	4955	4955	0
458	20250210	111200	106083425	4955	4955	4955	4955	0
459	20250210	111100	106083425	4955	4955	4955	4955	0
460	20250210	111000	106083425	4955	4970	4975	4955	11
461	20250210	110900	106028810	4970	4970	4970	4970	0
462	20250210	110800	106028810	4970	4970	4970	4970	0
463	20250210	110700	106028810	4970	4970	4970	4970	0
464	20250210	110600	106028810	4970	4965	4970	4965	89
465	20250210	110500	105586665	4970	4970	4970	4970	0
466	20250210	110400	105586665	4970	4970	4970	4970	0
467	20250210	110300	105586665	4970	4970	4970	4970	0
468	20250210	110200	105586665	4970	4970	4970	4970	0
469	20250210	110100	105586665	4970	4970	4970	4970	0
470	20250210	110000	105586665	4970	4970	4970	4970	0
471	20250210	105900	105586665	4970	4970	4970	4970	1
472	20250210	105800	105581695	4950	4950	4950	4950	0
473	20250210	105700	105581695	4950	4950	4950	4950	0
474	20250210	105600	105581695	4950	4965	4965	4950	500
475	20250210	105500	103103565	4970	4970	4970	4970	6
476	20250210	105400	103073745	4970	4965	4970	4965	89
477	20250210	105300	102631610	4965	4965	4965	4965	0
478	20250210	105200	102631610	4965	4965	4965	4965	0
479	20250210	105100	102631610	4965	4965	4965	4965	22
480	20250210	105000	102522380	4970	4970	4970	4970	0
481	20250210	104900	102522380	4970	4970	4970	4970	0
482	20250210	104800	102522380	4970	4970	4970	4970	0
483	20250210	104700	102522380	4970	4970	4970	4970	188
484	20250210	104600	101588020	4970	4970	4970	4970	0
485	20250210	104500	101588020	4970	4970	4970	4970	1
486	20250210	104400	101583050	4965	4965	4965	4965	0
487	20250210	104300	101583050	4965	4965	4965	4965	390
488	20250210	104200	99646700	4965	4965	4965	4965	611
489	20250210	104100	96613085	4975	4975	4975	4975	0
490	20250210	104000	96613085	4975	4975	4975	4975	0
491	20250210	103900	96613085	4975	4975	4975	4975	0
492	20250210	103800	96613085	4975	4975	4975	4975	128
493	20250210	103700	95976285	4975	4975	4975	4975	0
494	20250210	103600	95976285	4975	4975	4975	4975	0
495	20250210	103500	95976285	4975	4975	4975	4975	0
496	20250210	103400	95976285	4975	4975	4975	4975	0
497	20250210	103300	95976285	4975	4970	4975	4970	146
498	20250210	103200	95249940	4975	4975	4975	4975	10
499	20250210	103100	95200190	4980	4980	4980	4980	0
500	20250210	103000	95200190	4980	4980	4980	4980	0
501	20250210	102900	95200190	4980	4980	4980	4980	0
502	20250210	102800	95200190	4980	4980	4980	4980	1
503	20250210	102700	95195210	4980	4980	4980	4980	0
504	20250210	102600	95195210	4980	4980	4980	4980	0
505	20250210	102500	95195210	4980	4975	4980	4975	420
506	20250210	102400	93104110	4975	4975	4975	4975	0
507	20250210	102300	93104110	4975	4975	4975	4975	0
508	20250210	102200	93104110	4975	4975	4975	4975	0
509	20250210	102100	93104110	4975	4970	4975	4970	88
510	20250210	102000	92666745	4970	4970	4970	4970	0
511	20250210	101900	92666745	4970	4970	4970	4970	0
512	20250210	101800	92666745	4970	4970	4970	4970	198
513	20250210	101700	91682685	4975	4970	4975	4970	614
514	20250210	101600	88628095	4970	4970	4970	4970	0
515	20250210	101500	88628095	4970	4970	4970	4970	0
516	20250210	101400	88628095	4970	4970	4970	4970	0
517	20250210	101300	88628095	4970	4970	4970	4970	57
518	20250210	101200	88344805	4970	4970	4970	4970	0
519	20250210	101100	88344805	4970	4970	4970	4970	0
520	20250210	101000	88344805	4970	4970	4970	4970	0
521	20250210	100900	88344805	4970	4970	4970	4970	48
522	20250210	100800	88106245	4970	4970	4970	4970	20
523	20250210	100700	88006845	4970	4970	4970	4970	1
524	20250210	100600	88001875	4980	4980	4980	4980	0
525	20250210	100500	88001875	4980	4980	4980	4980	0
526	20250210	100400	88001875	4980	4980	4980	4980	0
527	20250210	100300	88001875	4980	4980	4980	4980	0
528	20250210	100200	88001875	4980	4980	4980	4980	0
529	20250210	100100	88001875	4980	4980	4980	4980	0
530	20250210	100000	88001875	4980	4980	4980	4980	0
531	20250210	095900	88001875	4980	4980	4980	4980	0
532	20250210	095800	88001875	4980	4980	4980	4980	0
533	20250210	095700	88001875	4980	4980	4980	4980	6
534	20250210	095600	87971995	4985	4985	4985	4985	0
535	20250210	095500	87971995	4985	4985	4985	4985	0
536	20250210	095400	87971995	4985	4950	4985	4945	251
537	20250210	095300	86728980	4950	4955	4955	4950	32
538	20250210	095200	86570455	4985	4955	4985	4955	7
539	20250210	095100	86535740	4990	4940	4990	4940	1009
540	20250210	095000	81518045	4940	4940	4940	4940	2
541	20250210	094900	81508165	4940	4940	4940	4940	22
542	20250210	094800	81399485	4950	4950	4950	4950	0
543	20250210	094700	81399485	4950	4950	4950	4950	0
544	20250210	094600	81399485	4950	4935	4950	4935	204
545	20250210	094500	80389900	4920	4920	4920	4920	0
546	20250210	094400	80389900	4920	4920	4920	4920	1
547	20250210	094300	80384980	4925	4925	4925	4925	0
548	20250210	094200	80384980	4925	4930	4930	4925	199
549	20250210	094100	79404900	4930	4915	4930	4915	157
550	20250210	094000	78632390	4920	4925	4925	4920	111
551	20250210	093900	78085720	4925	4925	4925	4925	3
552	20250210	093800	78070945	4920	4920	4920	4920	0
553	20250210	093700	78070945	4920	4915	4920	4910	649
554	20250210	093600	74882960	4910	4910	4910	4910	111
555	20250210	093500	74337950	4905	4905	4905	4905	0
556	20250210	093400	74337950	4905	4900	4905	4900	355
557	20250210	093300	72597735	4905	4905	4905	4905	0
558	20250210	093200	72597735	4905	4905	4905	4905	1
559	20250210	093100	72592830	4890	4890	4890	4890	0
560	20250210	093000	72592830	4890	4890	4890	4890	197
561	20250210	092900	71629500	4890	4890	4890	4890	0
562	20250210	092800	71629500	4890	4890	4890	4890	160
563	20250210	092700	70847100	4885	4885	4905	4885	3199
564	20250210	092600	55204915	4890	4900	4905	4890	385
565	20250210	092500	53321845	4905	4905	4905	4905	12
566	20250210	092400	53262985	4905	4905	4905	4900	46
567	20250210	092300	53037500	4905	4915	4920	4905	87
568	20250210	092200	52610310	4915	4920	4920	4915	17
569	20250210	092100	52526680	4920	4920	4920	4920	6
570	20250210	092000	52497160	4925	4925	4925	4925	0
571	20250210	091900	52497160	4925	4925	4925	4925	10
572	20250210	091800	52447910	4925	4925	4925	4925	0
573	20250210	091700	52447910	4925	4925	4925	4925	0
574	20250210	091600	52447910	4925	4925	4925	4925	69
575	20250210	091500	52108085	4925	4920	4925	4920	404
576	20250210	091400	50120385	4900	4900	4900	4900	5
577	20250210	091300	50095885	4900	4900	4900	4900	10
578	20250210	091200	50046885	4920	4920	4920	4920	3
579	20250210	091100	50032125	4920	4920	4920	4920	286
580	20250210	091000	48625005	4915	4910	4915	4910	649
581	20250210	090900	45437680	4880	4880	4880	4880	0
582	20250210	090800	45437680	4880	4890	4890	4880	3526
583	20250210	090700	28207395	4890	4895	4895	4890	1227
584	20250210	090600	22202860	4895	4895	4895	4895	0
585	20250210	090500	22202860	4895	4900	4900	4895	281
586	20250210	090400	20826815	4900	4900	4900	4900	0
587	20250210	090300	20826815	4900	4900	4920	4895	156
588	20250210	090200	20062120	4915	4930	4960	4900	3799
589	20250210	090100	1423135	4935	4945	4945	4935	154
590	20250210	090000	662750	4945	4945	4945	4945	128