KissMeData/006620/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	184800	383534445	5000	5000	5000	5000	1284
3	20250206	184700	383534445	5000	5000	5000	5000	0
4	20250206	184600	383534445	5000	5000	5000	5000	0
5	20250206	184500	383534445	5000	5000	5000	5000	0
6	20250206	184400	383534445	5000	5000	5000	5000	0
7	20250206	184300	383534445	5000	5000	5000	5000	0
8	20250206	184200	383534445	5000	5000	5000	5000	0
9	20250206	184100	383534445	5000	5000	5000	5000	0
10	20250206	184000	383534445	5000	5000	5000	5000	0
11	20250206	183900	383534445	5000	5000	5000	5000	0
12	20250206	183800	383534445	5000	5000	5000	5000	0
13	20250206	183700	383534445	5000	5000	5000	5000	0
14	20250206	183600	383534445	5000	5000	5000	5000	0
15	20250206	183500	383534445	5000	5000	5000	5000	0
16	20250206	183400	383534445	5000	5000	5000	5000	0
17	20250206	183300	383534445	5000	5000	5000	5000	0
18	20250206	183200	383534445	5000	5000	5000	5000	0
19	20250206	183100	383534445	5000	5000	5000	5000	0
20	20250206	183000	383534445	5000	5000	5000	5000	0
21	20250206	182900	383534445	5000	5000	5000	5000	0
22	20250206	182800	383534445	5000	5000	5000	5000	0
23	20250206	182700	383534445	5000	5000	5000	5000	0
24	20250206	182600	383534445	5000	5000	5000	5000	0
25	20250206	182500	383534445	5000	5000	5000	5000	0
26	20250206	182400	383534445	5000	5000	5000	5000	0
27	20250206	182300	383534445	5000	5000	5000	5000	0
28	20250206	182200	383534445	5000	5000	5000	5000	0
29	20250206	182100	383534445	5000	5000	5000	5000	0
30	20250206	182000	383534445	5000	5000	5000	5000	0
31	20250206	181900	383534445	5000	5000	5000	5000	0
32	20250206	181800	383534445	5000	5000	5000	5000	1284
33	20250206	181700	383534445	5000	5000	5000	5000	0
34	20250206	181600	383534445	5000	5000	5000	5000	0
35	20250206	181500	383534445	5000	5000	5000	5000	0
36	20250206	181400	383534445	5000	5000	5000	5000	0
37	20250206	181300	383534445	5000	5000	5000	5000	0
38	20250206	181200	383534445	5000	5000	5000	5000	0
39	20250206	181100	383534445	5000	5000	5000	5000	0
40	20250206	181000	383534445	5000	5000	5000	5000	0
41	20250206	180900	383534445	5000	5000	5000	5000	0
42	20250206	180800	383534445	5000	5000	5000	5000	0
43	20250206	180700	383534445	5000	5000	5000	5000	0
44	20250206	180600	383534445	5000	5000	5000	5000	0
45	20250206	180500	383534445	5000	5000	5000	5000	0
46	20250206	180400	383534445	5000	5000	5000	5000	0
47	20250206	180300	383534445	5000	5000	5000	5000	0
48	20250206	180200	383534445	5000	5000	5000	5000	0
49	20250206	180100	383534445	5000	5000	5000	5000	0
50	20250206	180000	383534445	5000	5000	5000	5000	0
51	20250206	175900	383534445	5000	5000	5000	5000	0
52	20250206	175800	383534445	5000	5000	5000	5000	0
53	20250206	175700	383534445	5000	5000	5000	5000	0
54	20250206	175600	383534445	5000	5000	5000	5000	0
55	20250206	175500	383534445	5000	5000	5000	5000	0
56	20250206	175400	383534445	5000	5000	5000	5000	0
57	20250206	175300	383534445	5000	5000	5000	5000	0
58	20250206	175200	383534445	5000	5000	5000	5000	0
59	20250206	175100	383534445	5000	5000	5000	5000	0
60	20250206	175000	383534445	5000	5000	5000	5000	0
61	20250206	174900	383534445	5000	5000	5000	5000	0
62	20250206	174800	383534445	5000	5000	5000	5000	1284
63	20250206	174700	383534445	5000	5000	5000	5000	0
64	20250206	174600	383534445	5000	5000	5000	5000	0
65	20250206	174500	383534445	5000	5000	5000	5000	0
66	20250206	174400	383534445	5000	5000	5000	5000	0
67	20250206	174300	383534445	5000	5000	5000	5000	0
68	20250206	174200	383534445	5000	5000	5000	5000	0
69	20250206	174100	383534445	5000	5000	5000	5000	0
70	20250206	174000	383534445	5000	5000	5000	5000	0
71	20250206	173900	383534445	5000	5000	5000	5000	0
72	20250206	173800	383534445	5000	5000	5000	5000	0
73	20250206	173700	383534445	5000	5000	5000	5000	0
74	20250206	173600	383534445	5000	5000	5000	5000	0
75	20250206	173500	383534445	5000	5000	5000	5000	0
76	20250206	173400	383534445	5000	5000	5000	5000	0
77	20250206	173300	383534445	5000	5000	5000	5000	0
78	20250206	173200	383534445	5000	5000	5000	5000	0
79	20250206	173100	383534445	5000	5000	5000	5000	0
80	20250206	173000	383534445	5000	5000	5000	5000	0
81	20250206	172900	383534445	5000	5000	5000	5000	0
82	20250206	172800	383534445	5000	5000	5000	5000	0
83	20250206	172700	383534445	5000	5000	5000	5000	0
84	20250206	172600	383534445	5000	5000	5000	5000	0
85	20250206	172500	383534445	5000	5000	5000	5000	0
86	20250206	172400	383534445	5000	5000	5000	5000	0
87	20250206	172300	383534445	5000	5000	5000	5000	0
88	20250206	172200	383534445	5000	5000	5000	5000	0
89	20250206	172100	383534445	5000	5000	5000	5000	0
90	20250206	172000	383534445	5000	5000	5000	5000	0
91	20250206	171900	383534445	5000	5000	5000	5000	0
92	20250206	171800	383534445	5000	5000	5000	5000	1284
93	20250206	171700	383534445	5000	5000	5000	5000	0
94	20250206	171600	383534445	5000	5000	5000	5000	0
95	20250206	171500	383534445	5000	5000	5000	5000	0
96	20250206	171400	383534445	5000	5000	5000	5000	0
97	20250206	171300	383534445	5000	5000	5000	5000	0
98	20250206	171200	383534445	5000	5000	5000	5000	0
99	20250206	171100	383534445	5000	5000	5000	5000	0
100	20250206	171000	383534445	5000	5000	5000	5000	0
101	20250206	170900	383534445	5000	5000	5000	5000	0
102	20250206	170800	383534445	5000	5000	5000	5000	0
103	20250206	170700	383534445	5000	5000	5000	5000	0
104	20250206	170600	383534445	5000	5000	5000	5000	0
105	20250206	170500	383534445	5000	5000	5000	5000	0
106	20250206	170400	383534445	5000	5000	5000	5000	0
107	20250206	170300	383534445	5000	5000	5000	5000	0
108	20250206	170200	383534445	5000	5000	5000	5000	0
109	20250206	170100	383534445	5000	5000	5000	5000	0
110	20250206	170000	383534445	5000	5000	5000	5000	0
111	20250206	165900	383534445	5000	5000	5000	5000	0
112	20250206	165800	383534445	5000	5000	5000	5000	0
113	20250206	165700	383534445	5000	5000	5000	5000	0
114	20250206	165600	383534445	5000	5000	5000	5000	0
115	20250206	165500	383534445	5000	5000	5000	5000	0
116	20250206	165400	383534445	5000	5000	5000	5000	0
117	20250206	165300	383534445	5000	5000	5000	5000	0
118	20250206	165200	383534445	5000	5000	5000	5000	0
119	20250206	165100	383534445	5000	5000	5000	5000	0
120	20250206	165000	383534445	5000	5000	5000	5000	0
121	20250206	164900	383534445	5000	5000	5000	5000	0
122	20250206	164800	383534445	5000	5000	5000	5000	1284
123	20250206	164700	383534445	5000	5000	5000	5000	0
124	20250206	164600	383534445	5000	5000	5000	5000	0
125	20250206	164500	383534445	5000	5000	5000	5000	0
126	20250206	164400	383534445	5000	5000	5000	5000	0
127	20250206	164300	383534445	5000	5000	5000	5000	0
128	20250206	164200	383534445	5000	5000	5000	5000	0
129	20250206	164100	383534445	5000	5000	5000	5000	0
130	20250206	164000	383534445	5000	5000	5000	5000	0
131	20250206	163900	383534445	5000	5000	5000	5000	0
132	20250206	163800	383534445	5000	5000	5000	5000	0
133	20250206	163700	383534445	5000	5000	5000	5000	0
134	20250206	163600	383534445	5000	5000	5000	5000	0
135	20250206	163500	383534445	5000	5000	5000	5000	0
136	20250206	163400	383534445	5000	5000	5000	5000	0
137	20250206	163300	383534445	5000	5000	5000	5000	0
138	20250206	163200	383534445	5000	5000	5000	5000	0
139	20250206	163100	383534445	5000	5000	5000	5000	0
140	20250206	163000	383534445	5000	5000	5000	5000	0
141	20250206	162900	383534445	5000	5000	5000	5000	0
142	20250206	162800	383534445	5000	5000	5000	5000	0
143	20250206	162700	383534445	5000	5000	5000	5000	0
144	20250206	162600	383534445	5000	5000	5000	5000	0
145	20250206	162500	383534445	5000	5000	5000	5000	0
146	20250206	162400	383534445	5000	5000	5000	5000	0
147	20250206	162300	383534445	5000	5000	5000	5000	0
148	20250206	162200	383534445	5000	5000	5000	5000	0
149	20250206	162100	383534445	5000	5000	5000	5000	0
150	20250206	162000	383534445	5000	5000	5000	5000	0
151	20250206	161900	383534445	5000	5000	5000	5000	0
152	20250206	161800	383534445	5000	5000	5000	5000	1284
153	20250206	161700	383534445	5000	5000	5000	5000	0
154	20250206	161600	383534445	5000	5000	5000	5000	0
155	20250206	161500	383534445	5000	5000	5000	5000	0
156	20250206	161400	383534445	5000	5000	5000	5000	0
157	20250206	161300	383534445	5000	5000	5000	5000	0
158	20250206	161200	383534445	5000	5000	5000	5000	0
159	20250206	161100	383534445	5000	5000	5000	5000	0
160	20250206	161000	383534445	5000	5000	5000	5000	0
161	20250206	160900	383534445	5000	5000	5000	5000	0
162	20250206	160800	383534445	5000	5000	5000	5000	0
163	20250206	160700	383534445	5000	5000	5000	5000	0
164	20250206	160600	383534445	5000	5000	5000	5000	0
165	20250206	160500	383534445	5000	5000	5000	5000	0
166	20250206	160400	383534445	5000	5000	5000	5000	0
167	20250206	160300	383534445	5000	5000	5000	5000	0
168	20250206	160200	383534445	5000	5000	5000	5000	0
169	20250206	160100	383534445	5000	5000	5000	5000	0
170	20250206	160000	383534445	5000	5000	5000	5000	0
171	20250206	155900	383534445	5000	5000	5000	5000	0
172	20250206	155800	383534445	5000	5000	5000	5000	0
173	20250206	155700	383534445	5000	5000	5000	5000	0
174	20250206	155600	383534445	5000	5000	5000	5000	0
175	20250206	155500	383534445	5000	5000	5000	5000	0
176	20250206	155400	383534445	5000	5000	5000	5000	0
177	20250206	155300	383534445	5000	5000	5000	5000	0
178	20250206	155200	383534445	5000	5000	5000	5000	0
179	20250206	155100	383534445	5000	5000	5000	5000	0
180	20250206	155000	383534445	5000	5000	5000	5000	0
181	20250206	154900	383534445	5000	5000	5000	5000	0
182	20250206	154800	383534445	5000	5000	5000	5000	1284
183	20250206	154700	383534445	5000	5000	5000	5000	0
184	20250206	154600	383534445	5000	5000	5000	5000	0
185	20250206	154500	383534445	5000	5000	5000	5000	0
186	20250206	154400	383534445	5000	5000	5000	5000	0
187	20250206	154300	383534445	5000	5000	5000	5000	0
188	20250206	154200	383534445	5000	5000	5000	5000	0
189	20250206	154100	383534445	5000	5000	5000	5000	0
190	20250206	154000	383534445	5000	5000	5000	5000	0
191	20250206	153900	383534445	5000	5000	5000	5000	0
192	20250206	153800	383534445	5000	5000	5000	5000	0
193	20250206	153700	383534445	5000	5000	5000	5000	0
194	20250206	153600	383534445	5000	5000	5000	5000	0
195	20250206	153500	383534445	5000	5000	5000	5000	0
196	20250206	153400	383534445	5000	5000	5000	5000	0
197	20250206	153300	383534445	5000	5000	5000	5000	0
198	20250206	153200	383534445	5000	5000	5000	5000	0
199	20250206	153100	383534445	5000	5000	5000	5000	0
200	20250206	153000	383534445	5000	5000	5000	5000	1284
201	20250206	152900	377114445	4985	4985	4985	4985	0
202	20250206	152800	377114445	4985	4985	4985	4985	0
203	20250206	152700	377114445	4985	4985	4985	4985	0
204	20250206	152600	377114445	4985	4985	4985	4985	0
205	20250206	152500	377114445	4985	4985	4985	4985	0
206	20250206	152400	377114445	4985	4985	4985	4985	0
207	20250206	152300	377114445	4985	4985	4985	4985	0
208	20250206	152200	377114445	4985	4985	4985	4985	0
209	20250206	152100	377114445	4985	4985	4985	4985	0
210	20250206	152000	377114445	4985	4985	4985	4985	0
211	20250206	151900	377114445	4985	4990	4990	4985	27
212	20250206	151800	376979845	5000	5000	5000	5000	46
213	20250206	151700	376749845	4985	4985	4985	4985	0
214	20250206	151600	376749845	4985	4985	5000	4985	225
215	20250206	151500	375628145	4985	4985	4985	4985	0
216	20250206	151400	375628145	4985	4985	4985	4985	566
217	20250206	151300	372806635	4985	4985	4985	4985	244
218	20250206	151200	371590295	4980	4985	4985	4980	532
219	20250206	151100	368938680	4985	4985	4985	4985	1064
220	20250206	151000	363634640	4985	4990	4990	4985	350
221	20250206	150900	361888720	4990	4990	4990	4990	2
222	20250206	150800	361878740	4995	4995	4995	4995	100
223	20250206	150700	361379240	4995	4995	4995	4995	130
224	20250206	150600	360729890	5000	5000	5000	5000	0
225	20250206	150500	360729890	5000	5000	5000	5000	0
226	20250206	150400	360729890	5000	5000	5000	5000	40
227	20250206	150300	360529890	5000	5000	5000	5000	0
228	20250206	150200	360529890	5000	5000	5000	5000	1
229	20250206	150100	360524890	5000	5000	5000	5000	0
230	20250206	150000	360524890	5000	5000	5000	5000	0
231	20250206	145900	360524890	5000	5000	5000	5000	0
232	20250206	145800	360524890	5000	5000	5000	5000	0
233	20250206	145700	360524890	5000	4995	5000	4995	21
234	20250206	145600	360419950	4985	4985	4985	4985	0
235	20250206	145500	360419950	4985	4990	4990	4985	219
236	20250206	145400	359327460	4990	4990	4990	4990	442
237	20250206	145300	357121880	4990	4990	4990	4990	100
238	20250206	145200	356622880	5000	5000	5000	5000	0
239	20250206	145100	356622880	5000	5000	5000	5000	0
240	20250206	145000	356622880	5000	5000	5000	5000	1
241	20250206	144900	356617880	4990	4990	4990	4990	0
242	20250206	144800	356617880	4990	4990	4990	4990	0
243	20250206	144700	356617880	4990	4995	4995	4990	838
244	20250206	144600	352432570	4995	4995	4995	4995	0
245	20250206	144500	352432570	4995	4995	4995	4995	0
246	20250206	144400	352432570	4995	4995	4995	4995	15
247	20250206	144300	352357645	4995	4995	4995	4995	0
248	20250206	144200	352357645	4995	4995	4995	4995	1
249	20250206	144100	352352650	4990	4990	4990	4990	1
250	20250206	144000	352347660	4995	4995	4995	4995	0
251	20250206	143900	352347660	4995	4995	4995	4995	0
252	20250206	143800	352347660	4995	4995	4995	4995	0
253	20250206	143700	352347660	4995	4995	4995	4995	25
254	20250206	143600	352222785	4995	4995	4995	4995	1
255	20250206	143500	352217790	4990	4990	4990	4990	4
256	20250206	143400	352197830	4990	4990	4990	4990	90
257	20250206	143300	351748730	4990	4990	4990	4990	0
258	20250206	143200	351748730	4990	4990	4990	4990	0
259	20250206	143100	351748730	4990	4990	4990	4990	0
260	20250206	143000	351748730	4990	4990	4990	4990	4
261	20250206	142900	351728770	4995	4995	4995	4995	0
262	20250206	142800	351728770	4995	4995	4995	4995	0
263	20250206	142700	351728770	4995	4985	4995	4985	165
264	20250206	142600	350905735	4995	4995	4995	4995	0
265	20250206	142500	350905735	4995	4995	4995	4995	0
266	20250206	142400	350905735	4995	4995	4995	4995	4
267	20250206	142300	350885755	4995	4995	4995	4995	0
268	20250206	142200	350885755	4995	4995	4995	4995	0
269	20250206	142100	350885755	4995	4985	4995	4985	66
270	20250206	142000	350556725	4995	4995	4995	4995	0
271	20250206	141900	350556725	4995	4995	4995	4995	0
272	20250206	141800	350556725	4995	4995	4995	4995	0
273	20250206	141700	350556725	4995	4995	4995	4995	0
274	20250206	141600	350556725	4995	4985	4995	4985	65
275	20250206	141500	350232690	4985	4990	4990	4985	78
276	20250206	141400	349843610	4990	4990	4990	4990	0
277	20250206	141300	349843610	4990	4990	4990	4990	8
278	20250206	141200	349803690	4995	4995	4995	4995	0
279	20250206	141100	349803690	4995	4995	4995	4995	0
280	20250206	141000	349803690	4995	4985	4995	4985	65
281	20250206	140900	349479655	4995	4990	4995	4985	301
282	20250206	140800	347978160	4990	4990	4990	4990	50
283	20250206	140700	347728660	4995	4995	4995	4995	1
284	20250206	140600	347723665	4985	4990	4990	4985	31
285	20250206	140500	347568980	4990	4990	4990	4990	100
286	20250206	140400	347069980	4985	4990	4990	4985	65
287	20250206	140300	346745950	4990	4990	4990	4990	3
288	20250206	140200	346730980	4995	4995	4995	4995	1
289	20250206	140100	346725985	4985	4990	4990	4985	104
290	20250206	140000	346207440	4995	4995	4995	4995	0
291	20250206	135900	346207440	4995	4995	4995	4995	0
292	20250206	135800	346207440	4995	4990	4995	4990	65
293	20250206	135700	345883085	4995	4990	4995	4990	31
294	20250206	135600	345728390	4990	4990	4990	4990	43
295	20250206	135500	345513820	4990	4990	4990	4990	0
296	20250206	135400	345513820	4990	4990	4990	4990	79
297	20250206	135300	345119610	4990	4990	4990	4990	50
298	20250206	135200	344870110	4990	4990	4990	4990	64
299	20250206	135100	344550750	4990	4990	4990	4990	0
300	20250206	135000	344550750	4990	4990	4990	4990	50
301	20250206	134900	344301250	4990	4990	4990	4990	0
302	20250206	134800	344301250	4990	4990	4990	4990	30
303	20250206	134700	344151550	4990	4990	4990	4990	0
304	20250206	134600	344151550	4990	5000	5000	4990	69
305	20250206	134500	343807195	5000	5000	5000	5000	0
306	20250206	134400	343807195	5000	4995	5000	4990	12
307	20250206	134300	343747295	4990	5000	5000	4990	21
308	20250206	134200	343642490	4990	4995	4995	4990	259
309	20250206	134100	342349080	4995	4995	4995	4995	15
310	20250206	134000	342274155	4990	4995	4995	4990	124
311	20250206	133900	341655095	4990	4990	4990	4990	81
312	20250206	133800	341250905	5000	5000	5000	5000	0
313	20250206	133700	341250905	5000	5000	5000	5000	0
314	20250206	133600	341250905	5000	5000	5000	5000	0
315	20250206	133500	341250905	5000	4990	5000	4990	65
316	20250206	133400	340926545	5000	4990	5000	4990	2
317	20250206	133300	340916555	5000	4990	5000	4990	8
318	20250206	133200	340876625	5000	5000	5000	5000	0
319	20250206	133100	340876625	5000	4990	5000	4990	2
320	20250206	133000	340866635	5000	4995	5000	4995	53
321	20250206	132900	340601895	4990	4990	4990	4990	6
322	20250206	132800	340571955	4990	4990	4990	4990	64
323	20250206	132700	340252595	4990	4990	4990	4990	72
324	20250206	132600	339893315	4990	4990	4990	4990	0
325	20250206	132500	339893315	4990	4990	4990	4990	15
326	20250206	132400	339818465	4985	4985	4985	4985	0
327	20250206	132300	339818465	4985	4990	4990	4985	96
328	20250206	132200	339339880	4985	4985	4985	4985	64
329	20250206	132100	339020840	4990	4990	4990	4990	10
330	20250206	132000	338970940	4985	4985	4985	4985	3
331	20250206	131900	338955985	5000	5000	5000	5000	0
332	20250206	131800	338955985	5000	5000	5000	5000	0
333	20250206	131700	338955985	5000	5000	5000	5000	1
334	20250206	131600	338950985	4985	4985	4985	4985	64
335	20250206	131500	338631945	5000	4990	5000	4990	16
336	20250206	131400	338552095	5000	4995	5000	4995	12
337	20250206	131300	338492150	5000	5000	5000	5000	0
338	20250206	131200	338492150	5000	5000	5000	5000	0
339	20250206	131100	338492150	5000	5000	5000	5000	0
340	20250206	131000	338492150	5000	5000	5000	5000	1
341	20250206	130900	338487150	4995	4995	4995	4995	177
342	20250206	130800	337603035	4990	4990	4990	4985	99
343	20250206	130700	337109345	4985	4985	4985	4985	1
344	20250206	130600	337104360	4990	4990	4990	4985	21
345	20250206	130500	336999665	4990	4990	4990	4990	1
346	20250206	130400	336994675	4985	4990	4990	4985	102
347	20250206	130300	336486195	4985	4985	4985	4985	64
348	20250206	130200	336167155	4995	4995	4995	4995	0
349	20250206	130100	336167155	4995	4985	4995	4985	736
350	20250206	130000	332496395	4995	4995	4995	4995	0
351	20250206	125900	332496395	4995	4995	5000	4985	164
352	20250206	125800	331677220	4985	4985	4985	4985	0
353	20250206	125700	331677220	4985	4985	4985	4985	64
354	20250206	125600	331358180	4985	4985	4985	4985	4
355	20250206	125500	331338240	4985	4985	4985	4985	0
356	20250206	125400	331338240	4985	4985	4985	4985	19
357	20250206	125300	331243525	4985	4985	4985	4985	0
358	20250206	125200	331243525	4985	4985	4985	4985	52
359	20250206	125100	330984305	4985	4985	4985	4985	64
360	20250206	125000	330665265	5000	5000	5000	5000	0
361	20250206	124900	330665265	5000	5000	5000	5000	1
362	20250206	124800	330660265	4970	5010	5010	4970	6727
363	20250206	124700	297163170	4995	4995	4995	4995	0
364	20250206	124600	297163170	4995	5000	5000	4995	65
365	20250206	124500	296838490	5000	5000	5000	5000	0
366	20250206	124400	296838490	5000	5000	5000	5000	491
367	20250206	124300	294383490	5000	5000	5000	5000	250
368	20250206	124200	293133490	5000	5000	5000	5000	402
369	20250206	124100	291123490	5000	5000	5000	5000	0
370	20250206	124000	291123490	5000	5000	5000	5000	0
371	20250206	123900	291123490	5000	5000	5000	5000	64
372	20250206	123800	290803490	5010	5010	5010	5010	0
373	20250206	123700	290803490	5010	5010	5010	5010	0
374	20250206	123600	290803490	5010	5010	5010	5010	0
375	20250206	123500	290803490	5010	5010	5010	5010	550
376	20250206	123400	288047990	5010	5010	5010	5010	430
377	20250206	123300	285893690	5000	5000	5000	5000	64
378	20250206	123200	285573690	5000	5000	5000	5000	0
379	20250206	123100	285573690	5000	5000	5000	5000	0
380	20250206	123000	285573690	5000	5000	5000	5000	19
381	20250206	122900	285478690	5000	5010	5010	5000	91
382	20250206	122800	285023680	5000	5000	5000	5000	0
383	20250206	122700	285023680	5000	5000	5000	5000	1
384	20250206	122600	285018680	5000	5000	5000	5000	65
385	20250206	122500	284693680	5000	5000	5000	5000	0
386	20250206	122400	284693680	5000	5000	5000	5000	51
387	20250206	122300	284438680	5010	5010	5010	5010	0
388	20250206	122200	284438680	5010	5010	5010	5010	0
389	20250206	122100	284438680	5010	5010	5010	5010	1
390	20250206	122000	284433670	5000	5000	5000	5000	95
391	20250206	121900	283958670	5000	5000	5000	5000	82
392	20250206	121800	283548670	5000	5000	5000	5000	0
393	20250206	121700	283548670	5000	5000	5000	5000	0
394	20250206	121600	283548670	5000	5000	5000	5000	0
395	20250206	121500	283548670	5000	5000	5000	5000	0
396	20250206	121400	283548670	5000	5000	5000	5000	0
397	20250206	121300	283548670	5000	5010	5010	5000	95
398	20250206	121200	283073570	5010	5010	5010	5010	10
399	20250206	121100	283023470	5010	5010	5010	5010	0
400	20250206	121000	283023470	5010	5010	5010	5010	120
401	20250206	120900	282422270	5010	5010	5010	5010	0
402	20250206	120800	282422270	5010	5010	5010	5000	71
403	20250206	120700	282066770	5010	5000	5010	5000	74
404	20250206	120600	281696670	5010	5010	5010	5010	10
405	20250206	120500	281646570	5010	5010	5010	5010	501
406	20250206	120400	279136560	5010	5010	5010	5010	0
407	20250206	120300	279136560	5010	5010	5010	5010	85
408	20250206	120200	278710710	5010	5010	5010	5010	21
409	20250206	120100	278605500	5010	5010	5010	5010	74
410	20250206	120000	278234760	5010	5010	5010	5010	120
411	20250206	115900	277633560	5000	5000	5000	5000	0
412	20250206	115800	277633560	5000	5000	5000	5000	0
413	20250206	115700	277633560	5000	5000	5000	5000	21
414	20250206	115600	277528560	5010	5010	5010	5010	1
415	20250206	115500	277523550	4995	4995	4995	4995	65
416	20250206	115400	277198875	5010	5010	5010	5010	10
417	20250206	115300	277148775	5010	5010	5010	5010	0
418	20250206	115200	277148775	5010	5010	5010	5010	410
419	20250206	115100	275094675	4995	5000	5000	4995	21
420	20250206	115000	274989705	4995	4995	4995	4995	0
421	20250206	114900	274989705	4995	4995	4995	4995	64
422	20250206	114800	274670025	4995	4995	4995	4995	0
423	20250206	114700	274670025	4995	4995	4995	4995	185
424	20250206	114600	273745950	4995	5000	5000	4995	21
425	20250206	114500	273640995	4995	4995	4995	4995	0
426	20250206	114400	273640995	4995	5000	5000	4995	65
427	20250206	114300	273316315	4995	4995	4995	4995	0
428	20250206	114200	273316315	4995	4995	4995	4995	0
429	20250206	114100	273316315	4995	4995	4995	4995	3
430	20250206	114000	273301330	4990	4990	4990	4990	0
431	20250206	113900	273301330	4990	4990	4990	4990	159
432	20250206	113800	272507920	4990	4995	5000	4990	70
433	20250206	113700	272157985	4990	4990	4990	4990	0
434	20250206	113600	272157985	4990	4990	4990	4990	29
435	20250206	113500	272013275	4995	4995	4995	4995	103
436	20250206	113400	271498790	5000	5000	5000	5000	0
437	20250206	113300	271498790	5000	5000	5000	5000	5
438	20250206	113200	271473790	4990	4990	4990	4990	0
439	20250206	113100	271473790	4990	4990	4990	4990	11
440	20250206	113000	271418900	4990	4990	4990	4990	85
441	20250206	112900	270994750	4990	4990	4990	4990	54
442	20250206	112800	270725290	4990	4990	4990	4990	57
443	20250206	112700	270440860	4990	4995	4995	4990	94
444	20250206	112600	269971600	5000	4985	5000	4985	44
445	20250206	112500	269752160	4985	4985	4985	4985	136
446	20250206	112400	269074200	4985	4985	4985	4985	60
447	20250206	112300	268775100	4985	4985	4985	4985	66
448	20250206	112200	268446090	4985	4985	4985	4985	40
449	20250206	112100	268246690	4985	4990	4990	4985	134
450	20250206	112000	267578450	4995	4980	5000	4980	330
451	20250206	111900	265931045	4980	4975	4980	4975	70
452	20250206	111800	265582535	4975	4975	4975	4975	72
453	20250206	111700	265224335	4975	4975	4975	4975	66
454	20250206	111600	264895985	4975	4975	4975	4975	136
455	20250206	111500	264219385	4975	4980	4980	4975	158
456	20250206	111400	263432685	4980	4980	4980	4980	257
457	20250206	111300	262152825	4980	4980	4980	4980	72
458	20250206	111200	261794265	4980	4980	4980	4980	116
459	20250206	111100	261216585	4995	4980	4995	4980	22
460	20250206	111000	261107010	4980	4980	4980	4980	72
461	20250206	110900	260748450	4980	4980	4980	4980	72
462	20250206	110800	260389890	4980	4980	4980	4980	219
463	20250206	110700	259299270	4980	4980	4980	4980	62
464	20250206	110600	258990510	4980	4980	4980	4980	54
465	20250206	110500	258721590	4980	4980	4985	4980	51
466	20250206	110400	258467455	4980	4980	4980	4980	72
467	20250206	110300	258108895	4980	4980	5000	4980	101
468	20250206	110200	257605895	4980	5010	5010	4980	112
469	20250206	110100	257047905	4980	4980	4980	4980	72
470	20250206	110000	256689345	4980	4980	4980	4980	72
471	20250206	105900	256330785	4980	4980	4980	4980	172
472	20250206	105800	255474225	4980	4980	4980	4980	52
473	20250206	105700	255215265	4985	4980	4985	4980	82
474	20250206	105600	254806815	4980	4970	4995	4970	216
475	20250206	105500	253728885	4970	4980	5010	4970	5125
476	20250206	105400	228222435	4980	4990	4990	4980	3077
477	20250206	105300	212883520	4990	4990	4990	4990	118
478	20250206	105200	212294700	4990	4990	4990	4990	62
479	20250206	105100	211985320	4990	4990	4990	4990	72
480	20250206	105000	211626040	4990	4990	4990	4990	54
481	20250206	104900	211356580	4990	4990	4990	4990	134
482	20250206	104800	210687920	4990	4990	4990	4990	70
483	20250206	104700	210338620	4990	4990	5000	4990	75
484	20250206	104600	209964250	4995	4990	5000	4990	117
485	20250206	104500	209380310	4990	4990	5000	4990	139
486	20250206	104400	208685930	4990	4990	4990	4990	72
487	20250206	104300	208326650	4990	4990	4990	4990	111
488	20250206	104200	207772760	4990	4990	4995	4990	167
489	20250206	104100	206939145	4990	4990	4990	4990	72
490	20250206	104000	206579865	4990	4985	4995	4985	65
491	20250206	103900	206255745	4985	4985	4985	4985	118
492	20250206	103800	205667515	5000	4995	5000	4990	20
493	20250206	103700	205567625	4995	4995	5000	4995	86
494	20250206	103600	205137985	5000	4985	5000	4980	503
495	20250206	103500	202627190	4990	4980	4990	4980	141
496	20250206	103400	201924225	4980	4980	4980	4980	40
497	20250206	103300	201725025	4980	4985	4985	4980	129
498	20250206	103200	201082230	4980	4985	4990	4980	124
499	20250206	103100	200464330	4990	4980	4990	4980	55
500	20250206	103000	200190360	4980	4985	4985	4975	545
501	20250206	102900	197474925	4975	4980	4985	4975	465
502	20250206	102800	195159990	4980	4980	4980	4975	504
503	20250206	102700	192650330	4975	4970	4975	4970	483
504	20250206	102600	190248450	4970	4975	4980	4970	275
505	20250206	102500	188881330	4975	4970	4980	4970	318
506	20250206	102400	187300150	4970	4970	4975	4970	493
507	20250206	102300	184849615	4970	4970	4975	4970	364
508	20250206	102200	183040475	4970	4975	4985	4970	322
509	20250206	102100	181439885	4970	4980	4980	4970	2404
510	20250206	102000	169470335	4980	4980	4980	4980	290
511	20250206	101900	168026135	4980	4980	4985	4980	742
512	20250206	101800	164329690	4980	4985	4985	4980	372
513	20250206	101700	162475385	4995	4985	4995	4985	157
514	20250206	101600	161692730	4985	4980	4985	4980	280
515	20250206	101500	160298225	4980	4990	4990	4980	1692
516	20250206	101400	151868115	4995	4980	4995	4980	695
517	20250206	101300	148406985	5000	4985	5000	4980	54
518	20250206	101200	148137785	4985	4985	4985	4980	166
519	20250206	101100	147310745	5010	5010	5010	5010	0
520	20250206	101000	147310745	5010	4980	5010	4980	263
521	20250206	100900	146000975	4980	4985	4985	4980	340
522	20250206	100800	144307425	4985	4985	4985	4985	359
523	20250206	100700	142517810	4985	4990	4990	4985	364
524	20250206	100600	140703070	4990	5000	5000	4990	175
525	20250206	100500	139829280	5020	5010	5020	4990	866
526	20250206	100400	135494290	5020	4990	5020	4985	157
527	20250206	100300	134711185	4990	5000	5000	4990	247
528	20250206	100200	133477985	5010	4995	5010	4990	714
529	20250206	100100	129907120	4995	4995	4995	4990	243
530	20250206	100000	128693370	4995	5000	5020	4995	345
531	20250206	095900	126967510	5010	5010	5010	5010	540
532	20250206	095800	124262110	5020	4990	5020	4985	205
533	20250206	095700	123239420	4990	4990	4990	4985	582
534	20250206	095600	120335510	4990	4990	4990	4990	338
535	20250206	095500	118648890	4990	5000	5000	4990	248
536	20250206	095400	117410800	5010	4995	5020	4995	356
537	20250206	095300	115629420	4995	5000	5000	4995	327
538	20250206	095200	113995310	5000	5010	5010	5000	1964
539	20250206	095100	104174890	5010	5000	5020	5000	417
540	20250206	095000	102086750	5000	5010	5010	5000	927
541	20250206	094900	97443000	5010	5020	5020	5010	378
542	20250206	094800	95546480	5030	5010	5030	5000	550
543	20250206	094700	92791410	5010	5010	5030	5010	671
544	20250206	094600	89425050	5010	5010	5030	5010	190
545	20250206	094500	88473120	5010	5010	5020	5010	1840
546	20250206	094400	79254420	5020	5020	5030	5010	369
547	20250206	094300	77403500	5030	5020	5030	5020	320
548	20250206	094200	75797080	5020	5030	5040	5020	345
549	20250206	094100	74063440	5030	5040	5040	5030	414
550	20250206	094000	71980020	5050	5050	5050	5050	0
551	20250206	093900	71980020	5050	5030	5050	5030	209
552	20250206	093800	70928730	5030	5040	5040	5030	468
553	20250206	093700	68572600	5050	5030	5060	5030	33
554	20250206	093600	68406200	5070	5070	5070	5070	0
555	20250206	093500	68406200	5070	5070	5070	5070	0
556	20250206	093400	68406200	5070	5070	5070	5070	0
557	20250206	093300	68406200	5070	5030	5070	5030	173
558	20250206	093200	67535970	5030	5030	5030	5030	312
559	20250206	093100	65966610	5030	5040	5040	5030	361
560	20250206	093000	64147850	5040	5060	5070	5040	488
561	20250206	092900	61679470	5060	5060	5060	5060	0
562	20250206	092800	61679470	5060	5060	5060	5060	0
563	20250206	092700	61679470	5060	5060	5060	5060	20
564	20250206	092600	61578270	5060	5060	5060	5060	50
565	20250206	092500	61325270	5070	5070	5070	5070	72
566	20250206	092400	60960230	5070	5070	5070	5070	0
567	20250206	092300	60960230	5070	5070	5070	5070	100
568	20250206	092200	60453230	5070	5050	5070	5050	5763
569	20250206	092100	31348500	5040	5040	5040	5040	28
570	20250206	092000	31207380	5040	5040	5040	5040	0
571	20250206	091900	31207380	5040	5040	5040	5040	0
572	20250206	091800	31207380	5040	5040	5040	5040	200
573	20250206	091700	30199380	5050	5050	5050	5040	680
574	20250206	091600	26765670	5040	5040	5040	5040	50
575	20250206	091500	26513670	5060	5060	5060	5060	0
576	20250206	091400	26513670	5060	5060	5060	5060	0
577	20250206	091300	26513670	5060	5060	5060	5060	0
578	20250206	091200	26513670	5060	5050	5060	5050	96
579	20250206	091100	26027940	5060	5050	5060	5050	4
580	20250206	091000	26007710	5050	5050	5050	5050	0
581	20250206	090900	26007710	5050	5040	5050	5040	4
582	20250206	090800	25987520	5040	5010	5040	5010	17
583	20250206	090700	25902200	5010	5060	5060	5010	1946
584	20250206	090600	16114240	5030	5030	5030	5030	0
585	20250206	090500	16114240	5030	5060	5060	5030	251
586	20250206	090400	14846860	5070	5070	5070	5070	0
587	20250206	090300	14846860	5070	5070	5070	5070	0
588	20250206	090200	14846860	5070	5060	5070	5060	5
589	20250206	090100	14821520	5070	5070	5070	5070	0
590	20250206	090000	14821520	5070	5090	5090	5050	2912