KissMeData/006620/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	184800	220350225	4970	4970	4970	4970	2447
3	20250211	184700	220350225	4970	4970	4970	4970	0
4	20250211	184600	220350225	4970	4970	4970	4970	0
5	20250211	184500	220350225	4970	4970	4970	4970	0
6	20250211	184400	220350225	4970	4970	4970	4970	0
7	20250211	184300	220350225	4970	4970	4970	4970	0
8	20250211	184200	220350225	4970	4970	4970	4970	0
9	20250211	184100	220350225	4970	4970	4970	4970	0
10	20250211	184000	220350225	4970	4970	4970	4970	0
11	20250211	183900	220350225	4970	4970	4970	4970	0
12	20250211	183800	220350225	4970	4970	4970	4970	0
13	20250211	183700	220350225	4970	4970	4970	4970	0
14	20250211	183600	220350225	4970	4970	4970	4970	0
15	20250211	183500	220350225	4970	4970	4970	4970	0
16	20250211	183400	220350225	4970	4970	4970	4970	0
17	20250211	183300	220350225	4970	4970	4970	4970	0
18	20250211	183200	220350225	4970	4970	4970	4970	0
19	20250211	183100	220350225	4970	4970	4970	4970	0
20	20250211	183000	220350225	4970	4970	4970	4970	0
21	20250211	182900	220350225	4970	4970	4970	4970	0
22	20250211	182800	220350225	4970	4970	4970	4970	0
23	20250211	182700	220350225	4970	4970	4970	4970	0
24	20250211	182600	220350225	4970	4970	4970	4970	0
25	20250211	182500	220350225	4970	4970	4970	4970	0
26	20250211	182400	220350225	4970	4970	4970	4970	0
27	20250211	182300	220350225	4970	4970	4970	4970	0
28	20250211	182200	220350225	4970	4970	4970	4970	0
29	20250211	182100	220350225	4970	4970	4970	4970	0
30	20250211	182000	220350225	4970	4970	4970	4970	0
31	20250211	181900	220350225	4970	4970	4970	4970	0
32	20250211	181800	220350225	4970	4970	4970	4970	2447
33	20250211	181700	220350225	4970	4970	4970	4970	0
34	20250211	181600	220350225	4970	4970	4970	4970	0
35	20250211	181500	220350225	4970	4970	4970	4970	0
36	20250211	181400	220350225	4970	4970	4970	4970	0
37	20250211	181300	220350225	4970	4970	4970	4970	0
38	20250211	181200	220350225	4970	4970	4970	4970	0
39	20250211	181100	220350225	4970	4970	4970	4970	0
40	20250211	181000	220350225	4970	4970	4970	4970	0
41	20250211	180900	220350225	4970	4970	4970	4970	0
42	20250211	180800	220350225	4970	4970	4970	4970	0
43	20250211	180700	220350225	4970	4970	4970	4970	0
44	20250211	180600	220350225	4970	4970	4970	4970	0
45	20250211	180500	220350225	4970	4970	4970	4970	0
46	20250211	180400	220350225	4970	4970	4970	4970	0
47	20250211	180300	220350225	4970	4970	4970	4970	0
48	20250211	180200	220350225	4970	4970	4970	4970	0
49	20250211	180100	220350225	4970	4970	4970	4970	0
50	20250211	180000	220350225	4970	4970	4970	4970	0
51	20250211	175900	220350225	4970	4970	4970	4970	0
52	20250211	175800	220350225	4970	4970	4970	4970	0
53	20250211	175700	220350225	4970	4970	4970	4970	0
54	20250211	175600	220350225	4970	4970	4970	4970	0
55	20250211	175500	220350225	4970	4970	4970	4970	0
56	20250211	175400	220350225	4970	4970	4970	4970	0
57	20250211	175300	220350225	4970	4970	4970	4970	0
58	20250211	175200	220350225	4970	4970	4970	4970	0
59	20250211	175100	220350225	4970	4970	4970	4970	0
60	20250211	175000	220350225	4970	4970	4970	4970	0
61	20250211	174900	220350225	4970	4970	4970	4970	0
62	20250211	174800	220350225	4970	4970	4970	4970	2447
63	20250211	174700	220350225	4970	4970	4970	4970	0
64	20250211	174600	220350225	4970	4970	4970	4970	0
65	20250211	174500	220350225	4970	4970	4970	4970	0
66	20250211	174400	220350225	4970	4970	4970	4970	0
67	20250211	174300	220350225	4970	4970	4970	4970	0
68	20250211	174200	220350225	4970	4970	4970	4970	0
69	20250211	174100	220350225	4970	4970	4970	4970	0
70	20250211	174000	220350225	4970	4970	4970	4970	0
71	20250211	173900	220350225	4970	4970	4970	4970	0
72	20250211	173800	220350225	4970	4970	4970	4970	0
73	20250211	173700	220350225	4970	4970	4970	4970	0
74	20250211	173600	220350225	4970	4970	4970	4970	0
75	20250211	173500	220350225	4970	4970	4970	4970	0
76	20250211	173400	220350225	4970	4970	4970	4970	0
77	20250211	173300	220350225	4970	4970	4970	4970	0
78	20250211	173200	220350225	4970	4970	4970	4970	0
79	20250211	173100	220350225	4970	4970	4970	4970	0
80	20250211	173000	220350225	4970	4970	4970	4970	0
81	20250211	172900	220350225	4970	4970	4970	4970	0
82	20250211	172800	220350225	4970	4970	4970	4970	0
83	20250211	172700	220350225	4970	4970	4970	4970	0
84	20250211	172600	220350225	4970	4970	4970	4970	0
85	20250211	172500	220350225	4970	4970	4970	4970	0
86	20250211	172400	220350225	4970	4970	4970	4970	0
87	20250211	172300	220350225	4970	4970	4970	4970	0
88	20250211	172200	220350225	4970	4970	4970	4970	0
89	20250211	172100	220350225	4970	4970	4970	4970	0
90	20250211	172000	220350225	4970	4970	4970	4970	0
91	20250211	171900	220350225	4970	4970	4970	4970	0
92	20250211	171800	220350225	4970	4970	4970	4970	2447
93	20250211	171700	220350225	4970	4970	4970	4970	0
94	20250211	171600	220350225	4970	4970	4970	4970	0
95	20250211	171500	220350225	4970	4970	4970	4970	0
96	20250211	171400	220350225	4970	4970	4970	4970	0
97	20250211	171300	220350225	4970	4970	4970	4970	0
98	20250211	171200	220350225	4970	4970	4970	4970	0
99	20250211	171100	220350225	4970	4970	4970	4970	0
100	20250211	171000	220350225	4970	4970	4970	4970	0
101	20250211	170900	220350225	4970	4970	4970	4970	0
102	20250211	170800	220350225	4970	4970	4970	4970	0
103	20250211	170700	220350225	4970	4970	4970	4970	0
104	20250211	170600	220350225	4970	4970	4970	4970	0
105	20250211	170500	220350225	4970	4970	4970	4970	0
106	20250211	170400	220350225	4970	4970	4970	4970	0
107	20250211	170300	220350225	4970	4970	4970	4970	0
108	20250211	170200	220350225	4970	4970	4970	4970	0
109	20250211	170100	220350225	4970	4970	4970	4970	0
110	20250211	170000	220350225	4970	4970	4970	4970	0
111	20250211	165900	220350225	4970	4970	4970	4970	0
112	20250211	165800	220350225	4970	4970	4970	4970	0
113	20250211	165700	220350225	4970	4970	4970	4970	0
114	20250211	165600	220350225	4970	4970	4970	4970	0
115	20250211	165500	220350225	4970	4970	4970	4970	0
116	20250211	165400	220350225	4970	4970	4970	4970	0
117	20250211	165300	220350225	4970	4970	4970	4970	0
118	20250211	165200	220350225	4970	4970	4970	4970	0
119	20250211	165100	220350225	4970	4970	4970	4970	0
120	20250211	165000	220350225	4970	4970	4970	4970	0
121	20250211	164900	220350225	4970	4970	4970	4970	0
122	20250211	164800	220350225	4970	4970	4970	4970	2447
123	20250211	164700	220350225	4970	4970	4970	4970	0
124	20250211	164600	220350225	4970	4970	4970	4970	0
125	20250211	164500	220350225	4970	4970	4970	4970	0
126	20250211	164400	220350225	4970	4970	4970	4970	0
127	20250211	164300	220350225	4970	4970	4970	4970	0
128	20250211	164200	220350225	4970	4970	4970	4970	0
129	20250211	164100	220350225	4970	4970	4970	4970	0
130	20250211	164000	220350225	4970	4970	4970	4970	0
131	20250211	163900	220350225	4970	4970	4970	4970	0
132	20250211	163800	220350225	4970	4970	4970	4970	0
133	20250211	163700	220350225	4970	4970	4970	4970	0
134	20250211	163600	220350225	4970	4970	4970	4970	0
135	20250211	163500	220350225	4970	4970	4970	4970	0
136	20250211	163400	220350225	4970	4970	4970	4970	0
137	20250211	163300	220350225	4970	4970	4970	4970	0
138	20250211	163200	220350225	4970	4970	4970	4970	0
139	20250211	163100	220350225	4970	4970	4970	4970	0
140	20250211	163000	220350225	4970	4970	4970	4970	0
141	20250211	162900	220350225	4970	4970	4970	4970	0
142	20250211	162800	220350225	4970	4970	4970	4970	0
143	20250211	162700	220350225	4970	4970	4970	4970	0
144	20250211	162600	220350225	4970	4970	4970	4970	0
145	20250211	162500	220350225	4970	4970	4970	4970	0
146	20250211	162400	220350225	4970	4970	4970	4970	0
147	20250211	162300	220350225	4970	4970	4970	4970	0
148	20250211	162200	220350225	4970	4970	4970	4970	0
149	20250211	162100	220350225	4970	4970	4970	4970	0
150	20250211	162000	220350225	4970	4970	4970	4970	0
151	20250211	161900	220350225	4970	4970	4970	4970	0
152	20250211	161800	220350225	4970	4970	4970	4970	2447
153	20250211	161700	220350225	4970	4970	4970	4970	0
154	20250211	161600	220350225	4970	4970	4970	4970	0
155	20250211	161500	220350225	4970	4970	4970	4970	0
156	20250211	161400	220350225	4970	4970	4970	4970	0
157	20250211	161300	220350225	4970	4970	4970	4970	0
158	20250211	161200	220350225	4970	4970	4970	4970	0
159	20250211	161100	220350225	4970	4970	4970	4970	0
160	20250211	161000	220350225	4970	4970	4970	4970	0
161	20250211	160900	220350225	4970	4970	4970	4970	0
162	20250211	160800	220350225	4970	4970	4970	4970	0
163	20250211	160700	220350225	4970	4970	4970	4970	0
164	20250211	160600	220350225	4970	4970	4970	4970	0
165	20250211	160500	220350225	4970	4970	4970	4970	0
166	20250211	160400	220350225	4970	4970	4970	4970	0
167	20250211	160300	220350225	4970	4970	4970	4970	0
168	20250211	160200	220350225	4970	4970	4970	4970	0
169	20250211	160100	220350225	4970	4970	4970	4970	0
170	20250211	160000	220350225	4970	4970	4970	4970	0
171	20250211	155900	220350225	4970	4970	4970	4970	0
172	20250211	155800	220350225	4970	4970	4970	4970	0
173	20250211	155700	220350225	4970	4970	4970	4970	0
174	20250211	155600	220350225	4970	4970	4970	4970	0
175	20250211	155500	220350225	4970	4970	4970	4970	0
176	20250211	155400	220350225	4970	4970	4970	4970	0
177	20250211	155300	220350225	4970	4970	4970	4970	0
178	20250211	155200	220350225	4970	4970	4970	4970	0
179	20250211	155100	220350225	4970	4970	4970	4970	0
180	20250211	155000	220350225	4970	4970	4970	4970	0
181	20250211	154900	220350225	4970	4970	4970	4970	0
182	20250211	154800	220350225	4970	4970	4970	4970	2447
183	20250211	154700	220350225	4970	4970	4970	4970	0
184	20250211	154600	220350225	4970	4970	4970	4970	0
185	20250211	154500	220350225	4970	4970	4970	4970	0
186	20250211	154400	220350225	4970	4970	4970	4970	0
187	20250211	154300	220350225	4970	4970	4970	4970	0
188	20250211	154200	220350225	4970	4970	4970	4970	0
189	20250211	154100	220350225	4970	4970	4970	4970	0
190	20250211	154000	220350225	4970	4970	4970	4970	0
191	20250211	153900	220350225	4970	4970	4970	4970	0
192	20250211	153800	220350225	4970	4970	4970	4970	0
193	20250211	153700	220350225	4970	4970	4970	4970	0
194	20250211	153600	220350225	4970	4970	4970	4970	0
195	20250211	153500	220350225	4970	4970	4970	4970	0
196	20250211	153400	220350225	4970	4970	4970	4970	0
197	20250211	153300	220350225	4970	4970	4970	4970	0
198	20250211	153200	220350225	4970	4970	4970	4970	0
199	20250211	153100	220350225	4970	4970	4970	4970	0
200	20250211	153000	220350225	4970	4970	4970	4970	2447
201	20250211	152900	208188635	4990	4990	4990	4990	0
202	20250211	152800	208188635	4990	4990	4990	4990	0
203	20250211	152700	208188635	4990	4990	4990	4990	0
204	20250211	152600	208188635	4990	4990	4990	4990	0
205	20250211	152500	208188635	4990	4990	4990	4990	0
206	20250211	152400	208188635	4990	4990	4990	4990	0
207	20250211	152300	208188635	4990	4990	4990	4990	0
208	20250211	152200	208188635	4990	4990	4990	4990	0
209	20250211	152100	208188635	4990	4990	4990	4990	0
210	20250211	152000	208188635	4990	4990	4990	4990	0
211	20250211	151900	208188635	4990	4990	4990	4975	82
212	20250211	151800	207779890	4990	4975	4990	4975	38
213	20250211	151700	207590360	4990	4990	4990	4990	13
214	20250211	151600	207525490	4990	4990	4990	4975	11
215	20250211	151500	207470735	4975	4975	4975	4975	101
216	20250211	151400	206968260	4975	4975	4975	4975	37
217	20250211	151300	206784185	4975	4975	4975	4975	0
218	20250211	151200	206784185	4975	4975	4975	4975	13
219	20250211	151100	206719510	4980	4980	4980	4980	227
220	20250211	151000	205589050	4980	4980	4980	4980	0
221	20250211	150900	205589050	4980	4985	4985	4980	80
222	20250211	150800	205190580	4985	4985	4990	4985	1139
223	20250211	150700	199512660	4985	4990	4990	4985	2
224	20250211	150600	199502685	4985	4985	4985	4985	4
225	20250211	150500	199482745	4985	4990	4990	4985	6
226	20250211	150400	199452830	4985	4985	4985	4985	4
227	20250211	150300	199432890	4985	4985	4985	4985	7
228	20250211	150200	199397995	4990	4990	4990	4990	0
229	20250211	150100	199397995	4990	4985	4990	4985	54
230	20250211	150000	199128785	4985	4990	4990	4985	702
231	20250211	145900	195626280	4985	4985	4985	4985	0
232	20250211	145800	195626280	4985	4985	4985	4985	81
233	20250211	145700	195222495	4990	4985	4990	4985	1760
234	20250211	145600	186441655	4985	4980	4985	4980	47
235	20250211	145500	186207395	4985	4985	4985	4985	90
236	20250211	145400	185758745	4980	4980	4980	4980	65
237	20250211	145300	185435045	4985	4985	4985	4980	172
238	20250211	145200	184577945	4980	4985	4985	4980	1133
239	20250211	145100	178935595	4980	4980	4980	4980	3
240	20250211	145000	178920655	4980	4980	4980	4980	0
241	20250211	144900	178920655	4980	4980	4980	4980	8
242	20250211	144800	178880815	4985	4985	4985	4985	0
243	20250211	144700	178880815	4985	4985	4985	4985	188
244	20250211	144600	177943635	4985	4985	4985	4985	42
245	20250211	144500	177734265	4985	4985	4985	4985	338
246	20250211	144400	176049335	4990	4990	4990	4990	18
247	20250211	144300	175959515	4985	4985	4985	4985	0
248	20250211	144200	175959515	4985	4985	4985	4985	41
249	20250211	144100	175755130	4985	4985	4985	4985	0
250	20250211	144000	175755130	4985	4985	4985	4985	0
251	20250211	143900	175755130	4985	4985	4985	4985	129
252	20250211	143800	175112065	4990	4990	4990	4990	0
253	20250211	143700	175112065	4990	4990	4990	4990	0
254	20250211	143600	175112065	4990	4985	4990	4985	132
255	20250211	143500	174454035	4980	4980	4985	4980	20
256	20250211	143400	174354430	4985	4980	4985	4980	2
257	20250211	143300	174344465	4985	4985	4985	4985	984
258	20250211	143200	169439225	4985	4985	4985	4985	0
259	20250211	143100	169439225	4985	4985	4985	4985	25
260	20250211	143000	169314600	4985	4985	4985	4985	114
261	20250211	142900	168746310	4990	4990	4990	4990	0
262	20250211	142800	168746310	4990	4990	4990	4990	1029
263	20250211	142700	163611600	4995	4990	4995	4990	8
264	20250211	142600	163571675	4995	4995	4995	4995	5
265	20250211	142500	163546700	4995	4995	4995	4995	0
266	20250211	142400	163546700	4995	4995	4995	4995	40
267	20250211	142300	163346900	4995	4995	4995	4995	0
268	20250211	142200	163346900	4995	4995	4995	4995	1
269	20250211	142100	163341905	4990	4990	4990	4990	0
270	20250211	142000	163341905	4990	4990	4990	4990	7
271	20250211	141900	163306975	4995	4995	4995	4995	0
272	20250211	141800	163306975	4995	4995	4995	4995	0
273	20250211	141700	163306975	4995	4995	4995	4995	0
274	20250211	141600	163306975	4995	4995	4995	4995	0
275	20250211	141500	163306975	4995	4995	4995	4995	0
276	20250211	141400	163306975	4995	4995	4995	4995	0
277	20250211	141300	163306975	4995	4995	4995	4995	2
278	20250211	141200	163296985	4990	4990	4990	4990	7
279	20250211	141100	163262055	4990	4995	4995	4990	947
280	20250211	141000	158536505	4990	4990	4990	4990	0
281	20250211	140900	158536505	4990	4990	4990	4990	0
282	20250211	140800	158536505	4990	4995	4995	4990	7
283	20250211	140700	158501545	4995	4990	4995	4990	53
284	20250211	140600	158237070	4995	4995	4995	4995	0
285	20250211	140500	158237070	4995	4995	4995	4995	0
286	20250211	140400	158237070	4995	4995	4995	4995	1
287	20250211	140300	158232075	4990	4990	4990	4990	7
288	20250211	140200	158197145	4990	4990	4990	4990	0
289	20250211	140100	158197145	4990	4990	4990	4990	0
290	20250211	140000	158197145	4990	4990	4990	4990	0
291	20250211	135900	158197145	4990	4990	4990	4990	100
292	20250211	135800	157698145	5000	5000	5000	5000	2
293	20250211	135700	157688145	4990	4990	4990	4990	0
294	20250211	135600	157688145	4990	4990	4990	4990	0
295	20250211	135500	157688145	4990	4990	4990	4990	7
296	20250211	135400	157653215	4995	4995	4995	4995	0
297	20250211	135300	157653215	4995	4995	4995	4995	0
298	20250211	135200	157653215	4995	4990	5000	4990	8
299	20250211	135100	157613265	4985	4985	4985	4985	0
300	20250211	135000	157613265	4985	4985	4985	4985	0
301	20250211	134900	157613265	4985	4985	4985	4985	0
302	20250211	134800	157613265	4985	4985	4985	4985	0
303	20250211	134700	157613265	4985	4985	4985	4985	0
304	20250211	134600	157613265	4985	4985	4985	4985	0
305	20250211	134500	157613265	4985	4985	4985	4985	7
306	20250211	134400	157578370	4990	4990	4990	4990	0
307	20250211	134300	157578370	4990	4990	4990	4990	0
308	20250211	134200	157578370	4990	4990	4990	4990	995
309	20250211	134100	152613320	4990	4990	4990	4990	0
310	20250211	134000	152613320	4990	4990	4990	4990	0
311	20250211	133900	152613320	4990	4990	4990	4990	0
312	20250211	133800	152613320	4990	4995	5000	4990	48
313	20250211	133700	152373575	4995	4995	4995	4995	1
314	20250211	133600	152368580	4990	4990	4990	4990	0
315	20250211	133500	152368580	4990	4990	4990	4990	10
316	20250211	133400	152318680	4990	4990	4990	4990	5
317	20250211	133300	152293730	4990	4990	4990	4990	0
318	20250211	133200	152293730	4990	4990	4990	4990	0
319	20250211	133100	152293730	4990	4990	4990	4990	7
320	20250211	133000	152258800	5010	5010	5010	5010	1
321	20250211	132900	152253790	4985	4985	4985	4985	0
322	20250211	132800	152253790	4985	5000	5010	4985	1011
323	20250211	132700	147198705	5000	4995	5000	4995	500
324	20250211	132600	144698985	4985	4985	4985	4985	0
325	20250211	132500	144698985	4985	4985	4985	4985	0
326	20250211	132400	144698985	4985	4985	4985	4985	7
327	20250211	132300	144664090	4995	4995	4995	4995	0
328	20250211	132200	144664090	4995	4995	4995	4995	0
329	20250211	132100	144664090	4995	4990	4995	4990	22
330	20250211	132000	144554300	4990	4990	4990	4990	0
331	20250211	131900	144554300	4990	4990	4990	4990	1
332	20250211	131800	144549310	4990	4990	4990	4990	7
333	20250211	131700	144514380	5000	5000	5000	5000	0
334	20250211	131600	144514380	5000	5000	5000	5000	0
335	20250211	131500	144514380	5000	5000	5000	5000	0
336	20250211	131400	144514380	5000	5000	5000	5000	0
337	20250211	131300	144514380	5000	5000	5000	5000	1
338	20250211	131200	144509380	4985	4985	4985	4985	0
339	20250211	131100	144509380	4985	4985	4985	4985	0
340	20250211	131000	144509380	4985	4990	4990	4985	8
341	20250211	130900	144469495	5010	5010	5010	5010	0
342	20250211	130800	144469495	5010	5010	5010	5010	0
343	20250211	130700	144469495	5010	5010	5010	5010	21
344	20250211	130600	144364285	5020	5020	5020	5020	0
345	20250211	130500	144364285	5020	5020	5020	5020	0
346	20250211	130400	144364285	5020	5020	5020	5020	36
347	20250211	130300	144183565	5010	5010	5010	5010	0
348	20250211	130200	144183565	5010	4985	5010	4980	9550
349	20250211	130100	96522825	4985	4985	4985	4985	5
350	20250211	130000	96497900	4980	4980	4980	4980	7
351	20250211	125900	96463040	4985	4985	4985	4985	130
352	20250211	125800	95814990	4985	4985	4985	4985	0
353	20250211	125700	95814990	4985	4985	4985	4985	0
354	20250211	125600	95814990	4985	4985	4985	4985	0
355	20250211	125500	95814990	4985	4985	4985	4985	0
356	20250211	125400	95814990	4985	4985	4985	4985	0
357	20250211	125300	95814990	4985	4985	4985	4985	0
358	20250211	125200	95814990	4985	4985	4985	4985	0
359	20250211	125100	95814990	4985	4985	4985	4985	1
360	20250211	125000	95810005	4980	4980	4980	4980	0
361	20250211	124900	95810005	4980	4980	4980	4980	794
362	20250211	124800	91855885	4985	4985	4985	4985	50
363	20250211	124700	91606635	4975	4975	4975	4975	0
364	20250211	124600	91606635	4975	4975	4975	4975	0
365	20250211	124500	91606635	4975	4975	4975	4975	0
366	20250211	124400	91606635	4975	4975	4975	4975	0
367	20250211	124300	91606635	4975	4975	4975	4975	0
368	20250211	124200	91606635	4975	4980	4980	4975	17
369	20250211	124100	91522010	4980	4980	4980	4980	0
370	20250211	124000	91522010	4980	4980	4980	4980	0
371	20250211	123900	91522010	4980	4980	4980	4980	0
372	20250211	123800	91522010	4980	4980	4980	4980	0
373	20250211	123700	91522010	4980	4980	4980	4980	0
374	20250211	123600	91522010	4980	4980	4980	4980	0
375	20250211	123500	91522010	4980	4980	4980	4980	4
376	20250211	123400	91502090	4980	4980	4980	4980	0
377	20250211	123300	91502090	4980	4985	4985	4980	21
378	20250211	123200	91397505	4970	4970	4970	4970	0
379	20250211	123100	91397505	4970	4970	4970	4970	0
380	20250211	123000	91397505	4970	4970	4970	4970	0
381	20250211	122900	91397505	4970	4975	4975	4970	848
382	20250211	122800	87178740	4975	4975	4975	4975	0
383	20250211	122700	87178740	4975	4980	4980	4975	1012
384	20250211	122600	82143680	4975	4975	4975	4975	57
385	20250211	122500	81860105	4985	4985	4985	4985	0
386	20250211	122400	81860105	4985	4985	4985	4985	4
387	20250211	122300	81840165	4980	4980	4980	4980	0
388	20250211	122200	81840165	4980	4980	4980	4980	0
389	20250211	122100	81840165	4980	4980	4980	4980	0
390	20250211	122000	81840165	4980	4980	4980	4980	6
391	20250211	121900	81810285	4975	4975	4975	4975	0
392	20250211	121800	81810285	4975	4975	4975	4975	0
393	20250211	121700	81810285	4975	4985	4985	4975	329
394	20250211	121600	80170300	4985	4985	4985	4985	0
395	20250211	121500	80170300	4985	4985	4985	4985	511
396	20250211	121400	77622965	4985	4985	4985	4985	589
397	20250211	121300	74686800	4975	4975	4975	4975	0
398	20250211	121200	74686800	4975	4975	4975	4975	0
399	20250211	121100	74686800	4975	4975	4975	4975	0
400	20250211	121000	74686800	4975	4975	4975	4975	0
401	20250211	120900	74686800	4975	4975	4975	4975	0
402	20250211	120800	74686800	4975	4975	4975	4975	0
403	20250211	120700	74686800	4975	4975	4975	4975	0
404	20250211	120600	74686800	4975	4975	4975	4975	26
405	20250211	120500	74557450	4980	4985	4985	4980	75
406	20250211	120400	74183945	4985	4985	4985	4985	0
407	20250211	120300	74183945	4985	4985	4985	4985	1
408	20250211	120200	74178960	4975	4980	4980	4975	538
409	20250211	120100	71499760	4980	4975	4980	4975	55
410	20250211	120000	71225885	4975	4975	4975	4975	1
411	20250211	115900	71220910	4975	4975	4975	4975	19
412	20250211	115800	71126385	4975	4975	4975	4975	66
413	20250211	115700	70798035	4975	4975	4975	4975	7
414	20250211	115600	70763210	4975	4975	4975	4975	0
415	20250211	115500	70763210	4975	4975	4975	4975	1
416	20250211	115400	70758235	4980	4980	4980	4980	0
417	20250211	115300	70758235	4980	4980	4980	4980	125
418	20250211	115200	70135735	4985	4985	4985	4985	0
419	20250211	115100	70135735	4985	4985	4985	4985	0
420	20250211	115000	70135735	4985	4985	4985	4985	0
421	20250211	114900	70135735	4985	4985	4985	4985	22
422	20250211	114800	70026065	4985	4980	4985	4980	101
423	20250211	114700	69523080	4980	4990	4990	4980	208
424	20250211	114600	68485240	4985	4985	4985	4985	0
425	20250211	114500	68485240	4985	4985	4985	4985	0
426	20250211	114400	68485240	4985	4985	4985	4985	0
427	20250211	114300	68485240	4985	4985	4985	4985	1
428	20250211	114200	68480255	4985	4985	4985	4985	0
429	20250211	114100	68480255	4985	4985	4985	4985	0
430	20250211	114000	68480255	4985	4985	4985	4985	0
431	20250211	113900	68480255	4985	4985	4985	4985	2500
432	20250211	113800	56017755	4985	4985	4985	4985	0
433	20250211	113700	56017755	4985	4985	4985	4985	0
434	20250211	113600	56017755	4985	4975	4985	4975	18
435	20250211	113500	55928195	4990	4990	4990	4990	0
436	20250211	113400	55928195	4990	4990	4990	4990	0
437	20250211	113300	55928195	4990	4990	4990	4990	0
438	20250211	113200	55928195	4990	4990	4990	4990	1
439	20250211	113100	55923205	4980	4980	4980	4980	0
440	20250211	113000	55923205	4980	4980	4980	4980	0
441	20250211	112900	55923205	4980	4980	4980	4980	74
442	20250211	112800	55554685	4980	4980	4980	4980	0
443	20250211	112700	55554685	4980	4980	4980	4980	7
444	20250211	112600	55519825	4985	4985	4985	4985	2082
445	20250211	112500	45141055	4985	4985	4985	4985	0
446	20250211	112400	45141055	4985	4985	4985	4985	0
447	20250211	112300	45141055	4985	4985	4985	4985	0
448	20250211	112200	45141055	4985	4985	4985	4985	0
449	20250211	112100	45141055	4985	4985	4985	4985	0
450	20250211	112000	45141055	4985	4985	4985	4985	2
451	20250211	111900	45131085	4980	4980	4980	4980	7
452	20250211	111800	45096225	4980	4980	4980	4980	0
453	20250211	111700	45096225	4980	4980	4980	4980	0
454	20250211	111600	45096225	4980	4980	4980	4980	0
455	20250211	111500	45096225	4980	4980	4980	4980	0
456	20250211	111400	45096225	4980	4980	4980	4980	422
457	20250211	111300	42994665	4975	4975	4975	4975	0
458	20250211	111200	42994665	4975	4980	4980	4975	8
459	20250211	111100	42954860	4980	4980	4980	4980	0
460	20250211	111000	42954860	4980	4980	4980	4980	0
461	20250211	110900	42954860	4980	4980	4980	4980	6
462	20250211	110800	42924980	4980	4980	4980	4980	0
463	20250211	110700	42924980	4980	4980	4980	4980	101
464	20250211	110600	42422000	4975	4975	4975	4975	1
465	20250211	110500	42417025	4970	4970	4970	4970	7
466	20250211	110400	42382235	4985	4985	4985	4985	0
467	20250211	110300	42382235	4985	4975	4985	4975	3
468	20250211	110200	42367300	4985	4985	4985	4980	4
469	20250211	110100	42347365	4975	4975	4975	4975	26
470	20250211	110000	42218015	4975	4975	4975	4975	0
471	20250211	105900	42218015	4975	4975	4975	4975	0
472	20250211	105800	42218015	4975	4975	4975	4975	3
473	20250211	105700	42203090	4970	4975	4975	4970	47
474	20250211	105600	41969350	4975	4975	4975	4975	0
475	20250211	105500	41969350	4975	4975	4975	4975	18
476	20250211	105400	41879800	4970	4985	4985	4970	205
477	20250211	105300	40860850	4985	4985	4985	4985	0
478	20250211	105200	40860850	4985	4985	4985	4985	2
479	20250211	105100	40850880	4970	4970	4970	4970	7
480	20250211	105000	40816090	4980	4980	4980	4980	36
481	20250211	104900	40636810	4980	4980	4980	4980	100
482	20250211	104800	40138810	4980	4980	4980	4980	0
483	20250211	104700	40138810	4980	4980	4980	4980	0
484	20250211	104600	40138810	4980	4980	4980	4980	15
485	20250211	104500	40064110	4980	4980	4980	4980	1
486	20250211	104400	40059130	4970	4970	4970	4970	7
487	20250211	104300	40024340	4980	4980	4980	4980	0
488	20250211	104200	40024340	4980	4980	4980	4980	0
489	20250211	104100	40024340	4980	4980	4980	4980	0
490	20250211	104000	40024340	4980	4980	4980	4980	1
491	20250211	103900	40019360	4970	4970	4970	4970	0
492	20250211	103800	40019360	4970	4970	4970	4970	7
493	20250211	103700	39984570	4980	4980	4980	4980	0
494	20250211	103600	39984570	4980	4980	4980	4980	0
495	20250211	103500	39984570	4980	4980	4980	4980	0
496	20250211	103400	39984570	4980	4980	4980	4980	0
497	20250211	103300	39984570	4980	4970	4980	4970	26
498	20250211	103200	39855160	4980	4980	4980	4980	0
499	20250211	103100	39855160	4980	4980	4980	4980	0
500	20250211	103000	39855160	4980	4980	4980	4980	10
501	20250211	102900	39805360	4980	4980	4980	4980	0
502	20250211	102800	39805360	4980	4970	4980	4970	104
503	20250211	102700	39287980	4975	4975	4975	4975	8
504	20250211	102600	39248180	4980	4980	4980	4980	16
505	20250211	102500	39168500	4975	4975	4975	4975	0
506	20250211	102400	39168500	4975	4975	4975	4975	34
507	20250211	102300	38999350	4975	4975	4975	4975	0
508	20250211	102200	38999350	4975	4975	4975	4975	0
509	20250211	102100	38999350	4975	4975	4975	4975	7
510	20250211	102000	38964525	4975	4975	4975	4975	0
511	20250211	101900	38964525	4975	4970	4975	4970	840
512	20250211	101800	34785695	4975	4975	4975	4975	0
513	20250211	101700	34785695	4975	4975	4975	4975	0
514	20250211	101600	34785695	4975	4975	4975	4975	1
515	20250211	101500	34780720	4970	4970	4970	4970	7
516	20250211	101400	34745930	4970	4970	4970	4970	0
517	20250211	101300	34745930	4970	4970	4970	4970	50
518	20250211	101200	34497430	4975	4975	4975	4975	0
519	20250211	101100	34497430	4975	4975	4975	4975	0
520	20250211	101000	34497430	4975	4975	4975	4975	0
521	20250211	100900	34497430	4975	4975	4975	4975	6
522	20250211	100800	34467580	4970	4970	4970	4970	1148
523	20250211	100700	28762020	4975	4980	4980	4975	23
524	20250211	100600	28647590	4975	4975	4975	4975	2
525	20250211	100500	28637640	4970	4970	4970	4970	20
526	20250211	100400	28538240	4970	4975	4975	4970	8
527	20250211	100300	28498475	4970	4970	4970	4970	0
528	20250211	100200	28498475	4970	4970	4970	4970	34
529	20250211	100100	28329495	4970	4970	4970	4970	12
530	20250211	100000	28269855	4970	4975	4975	4970	25
531	20250211	095900	28145565	4975	4975	4975	4975	0
532	20250211	095800	28145565	4975	4975	4975	4975	0
533	20250211	095700	28145565	4975	4970	4980	4970	32
534	20250211	095600	27986395	4970	4970	4970	4970	80
535	20250211	095500	27588795	4980	4980	4980	4980	14
536	20250211	095400	27519075	4980	4980	4980	4980	0
537	20250211	095300	27519075	4980	4970	4980	4970	77
538	20250211	095200	27135750	4970	4970	4970	4970	0
539	20250211	095100	27135750	4970	4975	4975	4970	106
540	20250211	095000	26608570	4970	4970	4970	4965	465
541	20250211	094900	24297730	4980	4980	4980	4980	0
542	20250211	094800	24297730	4980	4980	4980	4980	0
543	20250211	094700	24297730	4980	4980	4980	4980	0
544	20250211	094600	24297730	4980	4980	4980	4980	0
545	20250211	094500	24297730	4980	4980	4980	4980	4
546	20250211	094400	24277810	4980	4980	4980	4980	0
547	20250211	094300	24277810	4980	4980	4980	4980	0
548	20250211	094200	24277810	4980	4980	4980	4980	0
549	20250211	094100	24277810	4980	4980	4980	4980	0
550	20250211	094000	24277810	4980	4965	4980	4965	36
551	20250211	093900	24099040	4965	4980	4980	4965	36
552	20250211	093800	23920000	4965	4970	4970	4965	122
553	20250211	093700	23314115	4970	4970	4970	4970	2
554	20250211	093600	23304175	4965	4965	4965	4965	600
555	20250211	093500	20325175	4965	4975	4975	4965	34
556	20250211	093400	20156315	4970	4970	4970	4970	0
557	20250211	093300	20156315	4970	4970	4970	4970	164
558	20250211	093200	19341235	4970	4975	4980	4970	242
559	20250211	093100	18138465	4975	4975	4975	4975	16
560	20250211	093000	18058865	4975	4970	4975	4970	356
561	20250211	092900	16289045	4975	4970	4975	4970	801
562	20250211	092800	12308070	4975	4975	4975	4975	0
563	20250211	092700	12308070	4975	4975	4975	4975	10
564	20250211	092600	12258320	4975	4975	4975	4975	0
565	20250211	092500	12258320	4975	4975	4975	4975	5
566	20250211	092400	12233445	4970	4970	4970	4970	3
567	20250211	092300	12218535	4975	4975	4975	4975	201
568	20250211	092200	11218560	4980	4980	4980	4980	0
569	20250211	092100	11218560	4980	4980	4980	4980	0
570	20250211	092000	11218560	4980	4985	4985	4980	285
571	20250211	091900	9798980	4985	4985	4985	4985	100
572	20250211	091800	9300480	4990	4990	4990	4990	89
573	20250211	091700	8856370	4995	4995	4995	4995	100
574	20250211	091600	8356870	4995	4990	4995	4990	26
575	20250211	091500	8227120	4990	4990	4990	4990	0
576	20250211	091400	8227120	4990	4990	4990	4990	58
577	20250211	091300	7937700	4990	4980	4990	4980	444
578	20250211	091200	5726060	4980	4980	4980	4980	10
579	20250211	091100	5676260	4980	4985	4985	4980	303
580	20250211	091000	4167300	4985	4985	4985	4985	7
581	20250211	090900	4132405	4980	4985	4985	4980	129
582	20250211	090800	3489545	4985	4985	4985	4985	29
583	20250211	090700	3344980	4990	4990	4990	4990	2
584	20250211	090600	3335000	4990	4990	4990	4990	200
585	20250211	090500	2337000	4985	4980	4985	4980	251
586	20250211	090400	1086715	4980	4980	4980	4980	10
587	20250211	090300	1036915	4985	4985	4985	4985	10
588	20250211	090200	987065	4985	4985	4985	4985	1
589	20250211	090100	982080	4960	4960	4960	4960	0
590	20250211	090000	982080	4960	4960	4960	4960	198