KissMeData/006620/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184800	348813205	5000	5000	5000	5000	2389
3	20250204	184700	348813205	5000	5000	5000	5000	0
4	20250204	184600	348813205	5000	5000	5000	5000	0
5	20250204	184500	348813205	5000	5000	5000	5000	0
6	20250204	184400	348813205	5000	5000	5000	5000	0
7	20250204	184300	348813205	5000	5000	5000	5000	0
8	20250204	184200	348813205	5000	5000	5000	5000	0
9	20250204	184100	348813205	5000	5000	5000	5000	0
10	20250204	184000	348813205	5000	5000	5000	5000	0
11	20250204	183900	348813205	5000	5000	5000	5000	0
12	20250204	183800	348813205	5000	5000	5000	5000	0
13	20250204	183700	348813205	5000	5000	5000	5000	0
14	20250204	183600	348813205	5000	5000	5000	5000	0
15	20250204	183500	348813205	5000	5000	5000	5000	0
16	20250204	183400	348813205	5000	5000	5000	5000	0
17	20250204	183300	348813205	5000	5000	5000	5000	0
18	20250204	183200	348813205	5000	5000	5000	5000	0
19	20250204	183100	348813205	5000	5000	5000	5000	0
20	20250204	183000	348813205	5000	5000	5000	5000	0
21	20250204	182900	348813205	5000	5000	5000	5000	0
22	20250204	182800	348813205	5000	5000	5000	5000	0
23	20250204	182700	348813205	5000	5000	5000	5000	0
24	20250204	182600	348813205	5000	5000	5000	5000	0
25	20250204	182500	348813205	5000	5000	5000	5000	0
26	20250204	182400	348813205	5000	5000	5000	5000	0
27	20250204	182300	348813205	5000	5000	5000	5000	0
28	20250204	182200	348813205	5000	5000	5000	5000	0
29	20250204	182100	348813205	5000	5000	5000	5000	0
30	20250204	182000	348813205	5000	5000	5000	5000	0
31	20250204	181900	348813205	5000	5000	5000	5000	0
32	20250204	181800	348813205	5000	5000	5000	5000	2389
33	20250204	181700	348813205	5000	5000	5000	5000	0
34	20250204	181600	348813205	5000	5000	5000	5000	0
35	20250204	181500	348813205	5000	5000	5000	5000	0
36	20250204	181400	348813205	5000	5000	5000	5000	0
37	20250204	181300	348813205	5000	5000	5000	5000	0
38	20250204	181200	348813205	5000	5000	5000	5000	0
39	20250204	181100	348813205	5000	5000	5000	5000	0
40	20250204	181000	348813205	5000	5000	5000	5000	0
41	20250204	180900	348813205	5000	5000	5000	5000	0
42	20250204	180800	348813205	5000	5000	5000	5000	0
43	20250204	180700	348813205	5000	5000	5000	5000	0
44	20250204	180600	348813205	5000	5000	5000	5000	0
45	20250204	180500	348813205	5000	5000	5000	5000	0
46	20250204	180400	348813205	5000	5000	5000	5000	0
47	20250204	180300	348813205	5000	5000	5000	5000	0
48	20250204	180200	348813205	5000	5000	5000	5000	0
49	20250204	180100	348813205	5000	5000	5000	5000	0
50	20250204	180000	348813205	5000	5000	5000	5000	0
51	20250204	175900	348813205	5000	5000	5000	5000	0
52	20250204	175800	348813205	5000	5000	5000	5000	0
53	20250204	175700	348813205	5000	5000	5000	5000	0
54	20250204	175600	348813205	5000	5000	5000	5000	0
55	20250204	175500	348813205	5000	5000	5000	5000	0
56	20250204	175400	348813205	5000	5000	5000	5000	0
57	20250204	175300	348813205	5000	5000	5000	5000	0
58	20250204	175200	348813205	5000	5000	5000	5000	0
59	20250204	175100	348813205	5000	5000	5000	5000	0
60	20250204	175000	348813205	5000	5000	5000	5000	0
61	20250204	174900	348813205	5000	5000	5000	5000	0
62	20250204	174800	348813205	5000	5000	5000	5000	2389
63	20250204	174700	348813205	5000	5000	5000	5000	0
64	20250204	174600	348813205	5000	5000	5000	5000	0
65	20250204	174500	348813205	5000	5000	5000	5000	0
66	20250204	174400	348813205	5000	5000	5000	5000	0
67	20250204	174300	348813205	5000	5000	5000	5000	0
68	20250204	174200	348813205	5000	5000	5000	5000	0
69	20250204	174100	348813205	5000	5000	5000	5000	0
70	20250204	174000	348813205	5000	5000	5000	5000	0
71	20250204	173900	348813205	5000	5000	5000	5000	0
72	20250204	173800	348813205	5000	5000	5000	5000	0
73	20250204	173700	348813205	5000	5000	5000	5000	0
74	20250204	173600	348813205	5000	5000	5000	5000	0
75	20250204	173500	348813205	5000	5000	5000	5000	0
76	20250204	173400	348813205	5000	5000	5000	5000	0
77	20250204	173300	348813205	5000	5000	5000	5000	0
78	20250204	173200	348813205	5000	5000	5000	5000	0
79	20250204	173100	348813205	5000	5000	5000	5000	0
80	20250204	173000	348813205	5000	5000	5000	5000	0
81	20250204	172900	348813205	5000	5000	5000	5000	0
82	20250204	172800	348813205	5000	5000	5000	5000	0
83	20250204	172700	348813205	5000	5000	5000	5000	0
84	20250204	172600	348813205	5000	5000	5000	5000	0
85	20250204	172500	348813205	5000	5000	5000	5000	0
86	20250204	172400	348813205	5000	5000	5000	5000	0
87	20250204	172300	348813205	5000	5000	5000	5000	0
88	20250204	172200	348813205	5000	5000	5000	5000	0
89	20250204	172100	348813205	5000	5000	5000	5000	0
90	20250204	172000	348813205	5000	5000	5000	5000	0
91	20250204	171900	348813205	5000	5000	5000	5000	0
92	20250204	171800	348813205	5000	5000	5000	5000	2389
93	20250204	171700	348813205	5000	5000	5000	5000	0
94	20250204	171600	348813205	5000	5000	5000	5000	0
95	20250204	171500	348813205	5000	5000	5000	5000	0
96	20250204	171400	348813205	5000	5000	5000	5000	0
97	20250204	171300	348813205	5000	5000	5000	5000	0
98	20250204	171200	348813205	5000	5000	5000	5000	0
99	20250204	171100	348813205	5000	5000	5000	5000	0
100	20250204	171000	348813205	5000	5000	5000	5000	0
101	20250204	170900	348813205	5000	5000	5000	5000	0
102	20250204	170800	348813205	5000	5000	5000	5000	0
103	20250204	170700	348813205	5000	5000	5000	5000	0
104	20250204	170600	348813205	5000	5000	5000	5000	0
105	20250204	170500	348813205	5000	5000	5000	5000	0
106	20250204	170400	348813205	5000	5000	5000	5000	0
107	20250204	170300	348813205	5000	5000	5000	5000	0
108	20250204	170200	348813205	5000	5000	5000	5000	0
109	20250204	170100	348813205	5000	5000	5000	5000	0
110	20250204	170000	348813205	5000	5000	5000	5000	0
111	20250204	165900	348813205	5000	5000	5000	5000	0
112	20250204	165800	348813205	5000	5000	5000	5000	0
113	20250204	165700	348813205	5000	5000	5000	5000	0
114	20250204	165600	348813205	5000	5000	5000	5000	0
115	20250204	165500	348813205	5000	5000	5000	5000	0
116	20250204	165400	348813205	5000	5000	5000	5000	0
117	20250204	165300	348813205	5000	5000	5000	5000	0
118	20250204	165200	348813205	5000	5000	5000	5000	0
119	20250204	165100	348813205	5000	5000	5000	5000	0
120	20250204	165000	348813205	5000	5000	5000	5000	0
121	20250204	164900	348813205	5000	5000	5000	5000	0
122	20250204	164800	348813205	5000	5000	5000	5000	2389
123	20250204	164700	348813205	5000	5000	5000	5000	0
124	20250204	164600	348813205	5000	5000	5000	5000	0
125	20250204	164500	348813205	5000	5000	5000	5000	0
126	20250204	164400	348813205	5000	5000	5000	5000	0
127	20250204	164300	348813205	5000	5000	5000	5000	0
128	20250204	164200	348813205	5000	5000	5000	5000	0
129	20250204	164100	348813205	5000	5000	5000	5000	0
130	20250204	164000	348813205	5000	5000	5000	5000	0
131	20250204	163900	348813205	5000	5000	5000	5000	0
132	20250204	163800	348813205	5000	5000	5000	5000	0
133	20250204	163700	348813205	5000	5000	5000	5000	0
134	20250204	163600	348813205	5000	5000	5000	5000	0
135	20250204	163500	348813205	5000	5000	5000	5000	0
136	20250204	163400	348813205	5000	5000	5000	5000	0
137	20250204	163300	348813205	5000	5000	5000	5000	0
138	20250204	163200	348813205	5000	5000	5000	5000	0
139	20250204	163100	348813205	5000	5000	5000	5000	0
140	20250204	163000	348813205	5000	5000	5000	5000	0
141	20250204	162900	348813205	5000	5000	5000	5000	0
142	20250204	162800	348813205	5000	5000	5000	5000	0
143	20250204	162700	348813205	5000	5000	5000	5000	0
144	20250204	162600	348813205	5000	5000	5000	5000	0
145	20250204	162500	348813205	5000	5000	5000	5000	0
146	20250204	162400	348813205	5000	5000	5000	5000	0
147	20250204	162300	348813205	5000	5000	5000	5000	0
148	20250204	162200	348813205	5000	5000	5000	5000	0
149	20250204	162100	348813205	5000	5000	5000	5000	0
150	20250204	162000	348813205	5000	5000	5000	5000	0
151	20250204	161900	348813205	5000	5000	5000	5000	0
152	20250204	161800	348813205	5000	5000	5000	5000	2389
153	20250204	161700	348813205	5000	5000	5000	5000	0
154	20250204	161600	348813205	5000	5000	5000	5000	0
155	20250204	161500	348813205	5000	5000	5000	5000	0
156	20250204	161400	348813205	5000	5000	5000	5000	0
157	20250204	161300	348813205	5000	5000	5000	5000	0
158	20250204	161200	348813205	5000	5000	5000	5000	0
159	20250204	161100	348813205	5000	5000	5000	5000	0
160	20250204	161000	348813205	5000	5000	5000	5000	0
161	20250204	160900	348813205	5000	5000	5000	5000	0
162	20250204	160800	348813205	5000	5000	5000	5000	0
163	20250204	160700	348813205	5000	5000	5000	5000	0
164	20250204	160600	348813205	5000	5000	5000	5000	0
165	20250204	160500	348813205	5000	5000	5000	5000	0
166	20250204	160400	348813205	5000	5000	5000	5000	0
167	20250204	160300	348813205	5000	5000	5000	5000	0
168	20250204	160200	348813205	5000	5000	5000	5000	0
169	20250204	160100	348813205	5000	5000	5000	5000	0
170	20250204	160000	348813205	5000	5000	5000	5000	0
171	20250204	155900	348813205	5000	5000	5000	5000	0
172	20250204	155800	348813205	5000	5000	5000	5000	0
173	20250204	155700	348813205	5000	5000	5000	5000	0
174	20250204	155600	348813205	5000	5000	5000	5000	0
175	20250204	155500	348813205	5000	5000	5000	5000	0
176	20250204	155400	348813205	5000	5000	5000	5000	0
177	20250204	155300	348813205	5000	5000	5000	5000	0
178	20250204	155200	348813205	5000	5000	5000	5000	0
179	20250204	155100	348813205	5000	5000	5000	5000	0
180	20250204	155000	348813205	5000	5000	5000	5000	0
181	20250204	154900	348813205	5000	5000	5000	5000	0
182	20250204	154800	348813205	5000	5000	5000	5000	2389
183	20250204	154700	348813205	5000	5000	5000	5000	0
184	20250204	154600	348813205	5000	5000	5000	5000	0
185	20250204	154500	348813205	5000	5000	5000	5000	0
186	20250204	154400	348813205	5000	5000	5000	5000	0
187	20250204	154300	348813205	5000	5000	5000	5000	0
188	20250204	154200	348813205	5000	5000	5000	5000	0
189	20250204	154100	348813205	5000	5000	5000	5000	0
190	20250204	154000	348813205	5000	5000	5000	5000	0
191	20250204	153900	348813205	5000	5000	5000	5000	0
192	20250204	153800	348813205	5000	5000	5000	5000	0
193	20250204	153700	348813205	5000	5000	5000	5000	0
194	20250204	153600	348813205	5000	5000	5000	5000	0
195	20250204	153500	348813205	5000	5000	5000	5000	0
196	20250204	153400	348813205	5000	5000	5000	5000	0
197	20250204	153300	348813205	5000	5000	5000	5000	0
198	20250204	153200	348813205	5000	5000	5000	5000	0
199	20250204	153100	348813205	5000	5000	5000	5000	0
200	20250204	153000	348813205	5000	5000	5000	5000	2389
201	20250204	152900	336868205	4955	4955	4955	4955	0
202	20250204	152800	336868205	4955	4955	4955	4955	0
203	20250204	152700	336868205	4955	4955	4955	4955	0
204	20250204	152600	336868205	4955	4955	4955	4955	0
205	20250204	152500	336868205	4955	4955	4955	4955	0
206	20250204	152400	336868205	4955	4955	4955	4955	0
207	20250204	152300	336868205	4955	4955	4955	4955	0
208	20250204	152200	336868205	4955	4955	4955	4955	0
209	20250204	152100	336868205	4955	4955	4955	4955	0
210	20250204	152000	336868205	4955	4955	4955	4955	0
211	20250204	151900	336868205	4955	4960	4960	4955	688
212	20250204	151800	333459160	4960	4960	4960	4960	4
213	20250204	151700	333439320	4960	4960	4960	4960	36
214	20250204	151600	333260760	4970	4970	4970	4970	4
215	20250204	151500	333240880	4985	4985	4985	4985	208
216	20250204	151400	332204000	4985	4985	4985	4985	0
217	20250204	151300	332204000	4985	4985	4985	4985	0
218	20250204	151200	332204000	4985	4970	4985	4970	36
219	20250204	151100	332024660	4970	4970	4970	4970	398
220	20250204	151000	330046600	4980	4980	4980	4980	0
221	20250204	150900	330046600	4980	4980	4980	4980	30
222	20250204	150800	329897200	4980	4980	4980	4980	0
223	20250204	150700	329897200	4980	4980	4980	4980	0
224	20250204	150600	329897200	4980	4980	4980	4980	1
225	20250204	150500	329892220	4960	4960	4960	4960	159
226	20250204	150400	329103580	4980	4980	4980	4980	0
227	20250204	150300	329103580	4980	4980	4980	4980	21
228	20250204	150200	328999000	4955	4955	4955	4955	0
229	20250204	150100	328999000	4955	4955	4955	4955	0
230	20250204	150000	328999000	4955	4965	4965	4955	571
231	20250204	145900	326166240	4985	4985	4985	4985	0
232	20250204	145800	326166240	4985	4985	4985	4985	0
233	20250204	145700	326166240	4985	4965	4985	4965	1001
234	20250204	145600	321196255	4980	4980	4980	4980	0
235	20250204	145500	321196255	4980	4980	4980	4980	0
236	20250204	145400	321196255	4980	4980	4980	4980	0
237	20250204	145300	321196255	4980	4980	4980	4980	1
238	20250204	145200	321191275	4980	4980	4980	4980	29
239	20250204	145100	321046855	4985	4985	4985	4985	0
240	20250204	145000	321046855	4985	4985	4985	4985	30
241	20250204	144900	320897305	4960	4960	4960	4960	1
242	20250204	144800	320892345	4985	4985	4985	4985	0
243	20250204	144700	320892345	4985	4985	4985	4985	1
244	20250204	144600	320887360	4980	4980	4980	4980	0
245	20250204	144500	320887360	4980	4975	4980	4975	1445
246	20250204	144400	313691990	4955	4955	4955	4955	0
247	20250204	144300	313691990	4955	4955	4955	4955	0
248	20250204	144200	313691990	4955	4955	4955	4955	0
249	20250204	144100	313691990	4955	4955	4955	4955	86
250	20250204	144000	313265860	4980	4980	4980	4980	0
251	20250204	143900	313265860	4980	4980	4980	4980	0
252	20250204	143800	313265860	4980	4980	4980	4980	0
253	20250204	143700	313265860	4980	4980	4980	4980	0
254	20250204	143600	313265860	4980	4980	4980	4980	0
255	20250204	143500	313265860	4980	4980	4980	4980	1
256	20250204	143400	313260880	4955	4955	4955	4955	51
257	20250204	143300	313008175	4955	4955	4955	4955	0
258	20250204	143200	313008175	4955	4955	4955	4955	0
259	20250204	143100	313008175	4955	4955	4955	4955	0
260	20250204	143000	313008175	4955	4955	4955	4955	108
261	20250204	142900	312473035	4955	4955	4955	4955	1
262	20250204	142800	312468080	4955	4985	4985	4955	30
263	20250204	142700	312318620	4985	4985	4985	4985	1
264	20250204	142600	312313635	4970	4955	4970	4955	1055
265	20250204	142500	307073285	4965	4965	4965	4965	0
266	20250204	142400	307073285	4965	4965	4965	4965	629
267	20250204	142300	303950300	4965	4965	4965	4965	0
268	20250204	142200	303950300	4965	4965	4965	4965	0
269	20250204	142100	303950300	4965	4965	4965	4965	0
270	20250204	142000	303950300	4965	4965	4965	4965	2
271	20250204	141900	303940370	4955	4955	4955	4955	214
272	20250204	141800	302880000	4970	4970	4970	4970	0
273	20250204	141700	302880000	4970	4970	4970	4970	145
274	20250204	141600	302159350	4955	4970	4970	4955	994
275	20250204	141500	297223210	4985	4985	4985	4985	0
276	20250204	141400	297223210	4985	4970	4985	4970	148
277	20250204	141300	296487260	4990	4990	4990	4990	0
278	20250204	141200	296487260	4990	4990	4990	4990	0
279	20250204	141100	296487260	4990	4990	4990	4990	0
280	20250204	141000	296487260	4990	4990	4990	4990	0
281	20250204	140900	296487260	4990	4990	4990	4990	0
282	20250204	140800	296487260	4990	4990	4990	4990	1
283	20250204	140700	296482270	4970	4970	4970	4970	30
284	20250204	140600	296333170	4970	4970	4970	4970	0
285	20250204	140500	296333170	4970	4970	4970	4970	0
286	20250204	140400	296333170	4970	4970	4970	4970	0
287	20250204	140300	296333170	4970	4970	4970	4970	200
288	20250204	140200	295339170	4995	4995	4995	4995	0
289	20250204	140100	295339170	4995	4995	4995	4995	4
290	20250204	140000	295319190	4995	4995	4995	4995	19
291	20250204	135900	295224285	4970	4970	4970	4970	0
292	20250204	135800	295224285	4970	4970	4970	4970	0
293	20250204	135700	295224285	4970	4970	4970	4970	199
294	20250204	135600	294235255	4995	4995	4995	4995	1
295	20250204	135500	294230260	4975	4975	4975	4975	0
296	20250204	135400	294230260	4975	4975	4975	4975	0
297	20250204	135300	294230260	4975	4990	4990	4970	263
298	20250204	135200	292922120	4990	4990	4990	4990	0
299	20250204	135100	292922120	4990	4990	4990	4990	0
300	20250204	135000	292922120	4990	4990	4990	4990	0
301	20250204	134900	292922120	4990	4985	4990	4985	104
302	20250204	134800	292403655	4985	4985	4985	4985	106
303	20250204	134700	291875245	5000	5000	5000	5000	0
304	20250204	134600	291875245	5000	5000	5000	5000	1
305	20250204	134500	291870245	4990	4990	4990	4990	367
306	20250204	134400	290038915	4995	4995	4995	4995	1
307	20250204	134300	290033920	5000	5000	5000	5000	0
308	20250204	134200	290033920	5000	5000	5000	5000	0
309	20250204	134100	290033920	5000	5000	5000	5000	0
310	20250204	134000	290033920	5000	5000	5000	5000	0
311	20250204	133900	290033920	5000	4990	5000	4990	134
312	20250204	133800	289363930	4990	4990	4990	4990	0
313	20250204	133700	289363930	4990	4990	4990	4990	260
314	20250204	133600	288066530	4990	4990	4990	4990	136
315	20250204	133500	287387890	4990	4990	4990	4990	4
316	20250204	133400	287367930	5000	5000	5000	5000	167
317	20250204	133300	286532930	5010	4995	5010	4995	13
318	20250204	133200	286467815	4995	4995	4995	4995	0
319	20250204	133100	286467815	4995	4995	4995	4995	17
320	20250204	133000	286382900	4995	4995	4995	4995	32
321	20250204	132900	286223060	5010	5010	5010	5010	0
322	20250204	132800	286223060	5010	5010	5010	5010	0
323	20250204	132700	286223060	5010	5010	5010	5010	0
324	20250204	132600	286223060	5010	5010	5010	5010	0
325	20250204	132500	286223060	5010	5010	5010	5010	0
326	20250204	132400	286223060	5010	5010	5010	5010	0
327	20250204	132300	286223060	5010	5010	5010	5010	1
328	20250204	132200	286218050	4995	4995	4995	4995	0
329	20250204	132100	286218050	4995	4995	4995	4995	0
330	20250204	132000	286218050	4995	4995	4995	4995	0
331	20250204	131900	286218050	4995	4995	4995	4995	0
332	20250204	131800	286218050	4995	4995	4995	4995	209
333	20250204	131700	285174095	4995	4995	4995	4995	0
334	20250204	131600	285174095	4995	4995	4995	4995	82
335	20250204	131500	284764505	5000	5010	5010	5000	277
336	20250204	131400	283377515	5020	5020	5020	5020	0
337	20250204	131300	283377515	5020	5020	5020	5020	0
338	20250204	131200	283377515	5020	5020	5020	5020	4
339	20250204	131100	283357435	5010	5010	5010	5010	23
340	20250204	131000	283242205	5010	5010	5010	5010	1
341	20250204	130900	283237195	5010	5010	5010	5010	0
342	20250204	130800	283237195	5010	5010	5010	5010	0
343	20250204	130700	283237195	5010	5010	5010	5010	0
344	20250204	130600	283237195	5010	5010	5010	5010	0
345	20250204	130500	283237195	5010	5010	5010	5010	0
346	20250204	130400	283237195	5010	5010	5010	5010	200
347	20250204	130300	282235195	5000	5000	5000	5000	0
348	20250204	130200	282235195	5000	5000	5000	5000	0
349	20250204	130100	282235195	5000	5000	5000	5000	0
350	20250204	130000	282235195	5000	5010	5010	5000	1524
351	20250204	125900	274612525	5010	5020	5020	5010	110
352	20250204	125800	274060425	5010	5010	5010	5010	0
353	20250204	125700	274060425	5010	5010	5010	5010	0
354	20250204	125600	274060425	5010	5010	5010	5010	23
355	20250204	125500	273945195	5010	5010	5010	5010	5
356	20250204	125400	273920145	5030	5030	5030	5030	0
357	20250204	125300	273920145	5030	5030	5030	5030	0
358	20250204	125200	273920145	5030	5030	5030	5030	1
359	20250204	125100	273915115	5020	5020	5020	5020	500
360	20250204	125000	271405115	5020	5020	5020	5020	100
361	20250204	124900	270903115	5020	5020	5020	5020	0
362	20250204	124800	270903115	5020	5020	5020	5020	0
363	20250204	124700	270903115	5020	5030	5030	5020	41
364	20250204	124600	270697285	5030	5030	5030	5030	0
365	20250204	124500	270697285	5030	5030	5030	5030	0
366	20250204	124400	270697285	5030	5030	5030	5030	0
367	20250204	124300	270697285	5030	5030	5030	5030	0
368	20250204	124200	270697285	5030	5020	5030	5020	34
369	20250204	124100	270526305	5020	5020	5020	5020	0
370	20250204	124000	270526305	5020	5020	5020	5020	527
371	20250204	123900	267880765	5020	5020	5020	5020	0
372	20250204	123800	267880765	5020	5020	5020	5020	0
373	20250204	123700	267880765	5020	5020	5020	5020	0
374	20250204	123600	267880765	5020	5020	5020	5020	0
375	20250204	123500	267880765	5020	5020	5020	5020	0
376	20250204	123400	267880765	5020	5020	5020	5020	350
377	20250204	123300	266123765	5020	5020	5030	5020	20
378	20250204	123200	266023265	5020	5010	5020	5010	491
379	20250204	123100	263562445	5010	5010	5010	5010	1
380	20250204	123000	263557435	5020	5020	5020	5020	99
381	20250204	122900	263060455	5020	5020	5020	5020	10
382	20250204	122800	263010255	5020	5020	5020	5020	0
383	20250204	122700	263010255	5020	5020	5020	5020	0
384	20250204	122600	263010255	5020	5020	5020	5020	10
385	20250204	122500	262960055	5020	5020	5020	5020	0
386	20250204	122400	262960055	5020	5020	5020	5020	0
387	20250204	122300	262960055	5020	5020	5020	5020	516
388	20250204	122200	260369735	5020	5020	5020	5020	0
389	20250204	122100	260369735	5020	5020	5020	5020	0
390	20250204	122000	260369735	5020	5020	5020	5020	0
391	20250204	121900	260369735	5020	5020	5020	5020	0
392	20250204	121800	260369735	5020	5020	5020	5020	0
393	20250204	121700	260369735	5020	5020	5020	5020	83
394	20250204	121600	259953075	5030	5030	5030	5030	0
395	20250204	121500	259953075	5030	5030	5030	5030	0
396	20250204	121400	259953075	5030	5030	5030	5030	2
397	20250204	121300	259943015	5030	5030	5030	5030	1
398	20250204	121200	259937985	5030	5030	5030	5030	25
399	20250204	121100	259812235	5030	5030	5030	5030	51
400	20250204	121000	259555705	5030	5030	5030	5030	407
401	20250204	120900	257508495	5030	5030	5030	5030	0
402	20250204	120800	257508495	5030	5030	5030	5030	0
403	20250204	120700	257508495	5030	5030	5030	5030	0
404	20250204	120600	257508495	5030	5030	5030	5030	39
405	20250204	120500	257312325	5030	5030	5030	5030	0
406	20250204	120400	257312325	5030	5030	5030	5030	370
407	20250204	120300	255451225	5030	5030	5030	5030	1
408	20250204	120200	255446195	5030	5030	5030	5030	0
409	20250204	120100	255446195	5030	5030	5030	5030	9
410	20250204	120000	255400925	5030	5030	5030	5030	0
411	20250204	115900	255400925	5030	5030	5030	5030	0
412	20250204	115800	255400925	5030	5030	5030	5030	1
413	20250204	115700	255395895	5030	5030	5030	5030	6
414	20250204	115600	255365715	5030	5030	5030	5030	0
415	20250204	115500	255365715	5030	5010	5030	5010	6
416	20250204	115400	255335555	5030	5030	5030	5030	21
417	20250204	115300	255229925	5030	5030	5030	5030	0
418	20250204	115200	255229925	5030	5030	5030	5030	539
419	20250204	115100	252518755	5030	5030	5030	5030	10
420	20250204	115000	252468455	5020	5020	5020	5020	0
421	20250204	114900	252468455	5020	5010	5030	5010	225
422	20250204	114800	251340005	5000	5000	5000	5000	0
423	20250204	114700	251340005	5000	5000	5000	5000	0
424	20250204	114600	251340005	5000	5000	5000	5000	0
425	20250204	114500	251340005	5000	5020	5020	5000	891
426	20250204	114400	246874415	5020	5020	5020	5020	24
427	20250204	114300	246753935	5020	5020	5020	5020	1
428	20250204	114200	246748915	5040	5040	5040	5040	0
429	20250204	114100	246748915	5040	5030	5040	5020	320
430	20250204	114000	245141055	5030	5030	5030	5030	0
431	20250204	113900	245141055	5030	5030	5030	5030	145
432	20250204	113800	244411705	5030	5030	5030	5030	500
433	20250204	113700	241896705	5040	5040	5040	5040	1
434	20250204	113600	241891665	5040	5040	5040	5040	2
435	20250204	113500	241881585	5050	5050	5050	5050	0
436	20250204	113400	241881585	5050	5050	5050	5050	681
437	20250204	113300	238442535	5050	5040	5050	5040	4399
438	20250204	113200	216228235	5040	5020	5040	5020	1514
439	20250204	113100	208607285	5020	5020	5020	5020	3
440	20250204	113000	208592225	5020	5020	5020	5020	1
441	20250204	112900	208587205	5020	5010	5020	5010	657
442	20250204	112800	205290065	4995	4995	4995	4995	87
443	20250204	112700	204855500	5020	5020	5020	5020	1
444	20250204	112600	204850480	4995	4995	4995	4995	1
445	20250204	112500	204845485	4995	4995	4995	4995	1800
446	20250204	112400	195854485	4995	4995	4995	4995	46
447	20250204	112300	195624715	5010	5010	5010	5010	0
448	20250204	112200	195624715	5010	4995	5010	4995	201
449	20250204	112100	194619955	5010	5010	5010	5010	0
450	20250204	112000	194619955	5010	5010	5010	5010	85
451	20250204	111900	194194105	5010	5010	5010	5010	0
452	20250204	111800	194194105	5010	5010	5010	5010	100
453	20250204	111700	193693105	5000	5000	5000	5000	0
454	20250204	111600	193693105	5000	5000	5000	5000	0
455	20250204	111500	193693105	5000	5010	5020	5000	698
456	20250204	111400	190195235	5010	5010	5010	5010	189
457	20250204	111300	189248345	4995	4995	4995	4995	5
458	20250204	111200	189223370	5000	5000	5000	5000	0
459	20250204	111100	189223370	5000	5000	5000	5000	210
460	20250204	111000	188173370	5000	5000	5000	5000	100
461	20250204	110900	187673370	5010	5010	5010	5010	15
462	20250204	110800	187598220	5020	5020	5020	5020	0
463	20250204	110700	187598220	5020	5020	5020	5020	0
464	20250204	110600	187598220	5020	5010	5020	5010	101
465	20250204	110500	187092200	5010	5010	5010	5010	11
466	20250204	110400	187037090	5030	5000	5030	5000	1851
467	20250204	110300	177752270	5000	5010	5010	5000	210
468	20250204	110200	176702170	5010	5010	5010	5010	0
469	20250204	110100	176702170	5010	5010	5010	5010	806
470	20250204	110000	172664110	5000	5000	5000	5000	0
471	20250204	105900	172664110	5000	5000	5000	5000	0
472	20250204	105800	172664110	5000	5000	5000	5000	50
473	20250204	105700	172414110	5000	5000	5000	5000	0
474	20250204	105600	172414110	5000	5000	5000	5000	15
475	20250204	105500	172339110	5000	5000	5000	5000	20
476	20250204	105400	172239110	5000	5000	5000	5000	0
477	20250204	105300	172239110	5000	5000	5000	5000	18
478	20250204	105200	172149110	5000	5000	5010	5000	85
479	20250204	105100	171723800	5000	5000	5000	5000	0
480	20250204	105000	171723800	5000	5000	5000	5000	2
481	20250204	104900	171713800	5010	5010	5010	5010	0
482	20250204	104800	171713800	5010	5010	5010	5010	0
483	20250204	104700	171713800	5010	5000	5010	5000	160
484	20250204	104600	170913790	5000	5000	5000	5000	495
485	20250204	104500	168438790	5000	5010	5010	5000	130
486	20250204	104400	167788490	5010	5020	5020	5010	20
487	20250204	104300	167688190	5020	5020	5020	5020	0
488	20250204	104200	167688190	5020	4995	5020	4995	3356
489	20250204	104100	150909660	4995	4995	4995	4995	191
490	20250204	104000	149955615	4990	4990	4990	4990	499
491	20250204	103900	147465605	4965	4985	4985	4965	3017
492	20250204	103800	132465000	4985	4985	4985	4985	1
493	20250204	103700	132460015	4980	4980	4980	4980	220
494	20250204	103600	131364415	4980	4980	4980	4980	0
495	20250204	103500	131364415	4980	4980	4980	4980	0
496	20250204	103400	131364415	4980	4980	4980	4980	2
497	20250204	103300	131354455	4965	4965	4965	4965	0
498	20250204	103200	131354455	4965	4970	4970	4965	104
499	20250204	103100	130838020	4985	4985	4985	4985	0
500	20250204	103000	130838020	4985	4970	4985	4970	2
501	20250204	102900	130828065	4985	4985	4985	4985	0
502	20250204	102800	130828065	4985	4985	4985	4985	0
503	20250204	102700	130828065	4985	4985	4985	4985	0
504	20250204	102600	130828065	4985	4985	4985	4985	350
505	20250204	102500	129083315	4970	4975	4975	4970	1000
506	20250204	102400	124112450	4975	4975	4975	4975	100
507	20250204	102300	123614950	4990	4990	4990	4990	0
508	20250204	102200	123614950	4990	4990	4990	4990	0
509	20250204	102100	123614950	4990	4990	4990	4990	0
510	20250204	102000	123614950	4990	4990	4990	4990	1
511	20250204	101900	123609960	4990	4990	4990	4990	0
512	20250204	101800	123609960	4990	4990	4990	4990	9
513	20250204	101700	123565050	4975	4975	4975	4975	0
514	20250204	101600	123565050	4975	4975	4975	4975	0
515	20250204	101500	123565050	4975	4990	4990	4975	2
516	20250204	101400	123555085	4980	4980	4980	4980	0
517	20250204	101300	123555085	4980	4990	4990	4980	11
518	20250204	101200	123500205	4990	4990	4990	4990	0
519	20250204	101100	123500205	4990	4990	4990	4990	31
520	20250204	101000	123345515	4990	4990	4990	4990	24
521	20250204	100900	123225755	4985	4985	4985	4985	0
522	20250204	100800	123225755	4985	4985	4985	4985	0
523	20250204	100700	123225755	4985	4985	4985	4985	41
524	20250204	100600	123021370	4970	4990	4990	4970	3
525	20250204	100500	123006435	4970	4990	4990	4970	2
526	20250204	100400	122996475	4970	4970	4970	4970	1
527	20250204	100300	122991505	5000	5000	5000	5000	0
528	20250204	100200	122991505	5000	4990	5000	4990	1500
529	20250204	100100	115494095	4960	4960	4960	4960	0
530	20250204	100000	115494095	4960	4960	4960	4960	0
531	20250204	095900	115494095	4960	4960	4960	4960	0
532	20250204	095800	115494095	4960	4960	4960	4960	1
533	20250204	095700	115489135	4960	4960	4960	4960	100
534	20250204	095600	114993135	4960	4960	4960	4960	0
535	20250204	095500	114993135	4960	4960	4960	4960	0
536	20250204	095400	114993135	4960	4990	4995	4960	1416
537	20250204	095300	107920370	4990	4980	4990	4980	1179
538	20250204	095200	102047010	4980	4980	4980	4980	0
539	20250204	095100	102047010	4980	4980	4980	4980	0
540	20250204	095000	102047010	4980	4980	4980	4980	200
541	20250204	094900	101051010	4960	4965	4965	4960	140
542	20250204	094800	100356095	4985	4985	4985	4985	10
543	20250204	094700	100306245	4980	4980	4985	4980	201
544	20250204	094600	99304510	4980	4980	4980	4980	112
545	20250204	094500	98746750	4980	4980	4980	4980	411
546	20250204	094400	96699970	4980	4980	4980	4980	3
547	20250204	094300	96685030	4980	4980	4980	4980	0
548	20250204	094200	96685030	4980	4980	4980	4980	0
549	20250204	094100	96685030	4980	4980	4980	4980	134
550	20250204	094000	96017710	4980	4980	4980	4980	0
551	20250204	093900	96017710	4980	4980	4980	4960	63
552	20250204	093800	95704010	4980	4980	4980	4980	5
553	20250204	093700	95679110	4980	4980	4980	4980	39
554	20250204	093600	95484890	4980	4960	4980	4960	46
555	20250204	093500	95255870	4960	4960	4960	4960	0
556	20250204	093400	95255870	4960	4960	4960	4960	30
557	20250204	093300	95107070	4990	4990	4990	4990	0
558	20250204	093200	95107070	4990	4990	4990	4990	0
559	20250204	093100	95107070	4990	4990	4990	4990	0
560	20250204	093000	95107070	4990	4955	4990	4955	488
561	20250204	092900	92675065	4955	4960	4960	4955	67
562	20250204	092800	92342750	4960	4960	4960	4960	100
563	20250204	092700	91846750	4965	4965	4965	4965	1420
564	20250204	092600	84796450	4965	4965	4965	4965	0
565	20250204	092500	84796450	4965	4960	4965	4960	2001
566	20250204	092400	74871485	4960	4960	4960	4960	2
567	20250204	092300	74861565	4970	4970	4995	4970	1400
568	20250204	092200	67898565	4970	4990	4990	4970	608
569	20250204	092100	64873645	4960	4960	4960	4960	0
570	20250204	092000	64873645	4960	4995	4995	4960	33
571	20250204	091900	64709930	4995	4980	4995	4960	940
572	20250204	091800	60031235	4985	4985	4990	4985	182
573	20250204	091700	59123815	4990	4925	4990	4915	2357
574	20250204	091600	47411380	4960	4910	4960	4910	3141
575	20250204	091500	31870380	4910	4940	4940	4910	741
576	20250204	091400	28225320	4920	4910	4935	4910	3014
577	20250204	091300	13392385	4880	4880	4880	4880	0
578	20250204	091200	13392385	4880	4905	4910	4880	295
579	20250204	091100	11947390	4905	4905	4905	4905	50
580	20250204	091000	11702140	4905	4905	4905	4905	0
581	20250204	090900	11702140	4905	4905	4905	4905	0
582	20250204	090800	11702140	4905	4905	4905	4905	33
583	20250204	090700	11540275	4900	4900	4900	4900	191
584	20250204	090600	10604375	4895	4895	4895	4895	0
585	20250204	090500	10604375	4895	4895	4895	4895	2
586	20250204	090400	10594585	4900	4900	4900	4900	0
587	20250204	090300	10594585	4900	4900	4900	4900	1
588	20250204	090200	10589685	4870	4885	4885	4870	165
589	20250204	090100	9784525	4900	4900	4910	4890	200
590	20250204	090000	8803120	4900	4825	4900	4825	1821