KissMeData/005440/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184500	287908540	4980	4980	4980	4980	1159
3	20250213	184400	287908540	4980	4980	4980	4980	0
4	20250213	184300	287908540	4980	4980	4980	4980	0
5	20250213	184200	287908540	4980	4980	4980	4980	0
6	20250213	184100	287908540	4980	4980	4980	4980	0
7	20250213	184000	287908540	4980	4980	4980	4980	0
8	20250213	183900	287908540	4980	4980	4980	4980	0
9	20250213	183800	287908540	4980	4980	4980	4980	0
10	20250213	183700	287908540	4980	4980	4980	4980	0
11	20250213	183600	287908540	4980	4980	4980	4980	0
12	20250213	183500	287908540	4980	4980	4980	4980	0
13	20250213	183400	287908540	4980	4980	4980	4980	0
14	20250213	183300	287908540	4980	4980	4980	4980	0
15	20250213	183200	287908540	4980	4980	4980	4980	0
16	20250213	183100	287908540	4980	4980	4980	4980	0
17	20250213	183000	287908540	4980	4980	4980	4980	0
18	20250213	182900	287908540	4980	4980	4980	4980	0
19	20250213	182800	287908540	4980	4980	4980	4980	0
20	20250213	182700	287908540	4980	4980	4980	4980	0
21	20250213	182600	287908540	4980	4980	4980	4980	0
22	20250213	182500	287908540	4980	4980	4980	4980	0
23	20250213	182400	287908540	4980	4980	4980	4980	0
24	20250213	182300	287908540	4980	4980	4980	4980	0
25	20250213	182200	287908540	4980	4980	4980	4980	0
26	20250213	182100	287908540	4980	4980	4980	4980	0
27	20250213	182000	287908540	4980	4980	4980	4980	0
28	20250213	181900	287908540	4980	4980	4980	4980	0
29	20250213	181800	287908540	4980	4980	4980	4980	0
30	20250213	181700	287908540	4980	4980	4980	4980	0
31	20250213	181600	287908540	4980	4980	4980	4980	0
32	20250213	181500	287908540	4980	4980	4980	4980	1159
33	20250213	181400	287908540	4980	4980	4980	4980	0
34	20250213	181300	287908540	4980	4980	4980	4980	0
35	20250213	181200	287908540	4980	4980	4980	4980	0
36	20250213	181100	287908540	4980	4980	4980	4980	0
37	20250213	181000	287908540	4980	4980	4980	4980	0
38	20250213	180900	287908540	4980	4980	4980	4980	0
39	20250213	180800	287908540	4980	4980	4980	4980	0
40	20250213	180700	287908540	4980	4980	4980	4980	0
41	20250213	180600	287908540	4980	4980	4980	4980	0
42	20250213	180500	287908540	4980	4980	4980	4980	0
43	20250213	180400	287908540	4980	4980	4980	4980	0
44	20250213	180300	287908540	4980	4980	4980	4980	0
45	20250213	180200	287908540	4980	4980	4980	4980	0
46	20250213	180100	287908540	4980	4980	4980	4980	0
47	20250213	180000	287908540	4980	4980	4980	4980	0
48	20250213	175900	287908540	4980	4980	4980	4980	0
49	20250213	175800	287908540	4980	4980	4980	4980	0
50	20250213	175700	287908540	4980	4980	4980	4980	0
51	20250213	175600	287908540	4980	4980	4980	4980	0
52	20250213	175500	287908540	4980	4980	4980	4980	0
53	20250213	175400	287908540	4980	4980	4980	4980	0
54	20250213	175300	287908540	4980	4980	4980	4980	0
55	20250213	175200	287908540	4980	4980	4980	4980	0
56	20250213	175100	287908540	4980	4980	4980	4980	0
57	20250213	175000	287908540	4980	4980	4980	4980	0
58	20250213	174900	287908540	4980	4980	4980	4980	0
59	20250213	174800	287908540	4980	4980	4980	4980	0
60	20250213	174700	287908540	4980	4980	4980	4980	0
61	20250213	174600	287908540	4980	4980	4980	4980	0
62	20250213	174500	287908540	4980	4980	4980	4980	1159
63	20250213	174400	287908540	4980	4980	4980	4980	0
64	20250213	174300	287908540	4980	4980	4980	4980	0
65	20250213	174200	287908540	4980	4980	4980	4980	0
66	20250213	174100	287908540	4980	4980	4980	4980	0
67	20250213	174000	287908540	4980	4980	4980	4980	0
68	20250213	173900	287908540	4980	4980	4980	4980	0
69	20250213	173800	287908540	4980	4980	4980	4980	0
70	20250213	173700	287908540	4980	4980	4980	4980	0
71	20250213	173600	287908540	4980	4980	4980	4980	0
72	20250213	173500	287908540	4980	4980	4980	4980	0
73	20250213	173400	287908540	4980	4980	4980	4980	0
74	20250213	173300	287908540	4980	4980	4980	4980	0
75	20250213	173200	287908540	4980	4980	4980	4980	0
76	20250213	173100	287908540	4980	4980	4980	4980	0
77	20250213	173000	287908540	4980	4980	4980	4980	0
78	20250213	172900	287908540	4980	4980	4980	4980	0
79	20250213	172800	287908540	4980	4980	4980	4980	0
80	20250213	172700	287908540	4980	4980	4980	4980	0
81	20250213	172600	287908540	4980	4980	4980	4980	0
82	20250213	172500	287908540	4980	4980	4980	4980	0
83	20250213	172400	287908540	4980	4980	4980	4980	0
84	20250213	172300	287908540	4980	4980	4980	4980	0
85	20250213	172200	287908540	4980	4980	4980	4980	0
86	20250213	172100	287908540	4980	4980	4980	4980	0
87	20250213	172000	287908540	4980	4980	4980	4980	0
88	20250213	171900	287908540	4980	4980	4980	4980	0
89	20250213	171800	287908540	4980	4980	4980	4980	0
90	20250213	171700	287908540	4980	4980	4980	4980	0
91	20250213	171600	287908540	4980	4980	4980	4980	0
92	20250213	171500	287908540	4980	4980	4980	4980	1159
93	20250213	171400	287908540	4980	4980	4980	4980	0
94	20250213	171300	287908540	4980	4980	4980	4980	0
95	20250213	171200	287908540	4980	4980	4980	4980	0
96	20250213	171100	287908540	4980	4980	4980	4980	0
97	20250213	171000	287908540	4980	4980	4980	4980	0
98	20250213	170900	287908540	4980	4980	4980	4980	0
99	20250213	170800	287908540	4980	4980	4980	4980	0
100	20250213	170700	287908540	4980	4980	4980	4980	0
101	20250213	170600	287908540	4980	4980	4980	4980	0
102	20250213	170500	287908540	4980	4980	4980	4980	0
103	20250213	170400	287908540	4980	4980	4980	4980	0
104	20250213	170300	287908540	4980	4980	4980	4980	0
105	20250213	170200	287908540	4980	4980	4980	4980	0
106	20250213	170100	287908540	4980	4980	4980	4980	0
107	20250213	170000	287908540	4980	4980	4980	4980	0
108	20250213	165900	287908540	4980	4980	4980	4980	0
109	20250213	165800	287908540	4980	4980	4980	4980	0
110	20250213	165700	287908540	4980	4980	4980	4980	0
111	20250213	165600	287908540	4980	4980	4980	4980	0
112	20250213	165500	287908540	4980	4980	4980	4980	0
113	20250213	165400	287908540	4980	4980	4980	4980	0
114	20250213	165300	287908540	4980	4980	4980	4980	0
115	20250213	165200	287908540	4980	4980	4980	4980	0
116	20250213	165100	287908540	4980	4980	4980	4980	0
117	20250213	165000	287908540	4980	4980	4980	4980	0
118	20250213	164900	287908540	4980	4980	4980	4980	0
119	20250213	164800	287908540	4980	4980	4980	4980	0
120	20250213	164700	287908540	4980	4980	4980	4980	0
121	20250213	164600	287908540	4980	4980	4980	4980	0
122	20250213	164500	287908540	4980	4980	4980	4980	1159
123	20250213	164400	287908540	4980	4980	4980	4980	0
124	20250213	164300	287908540	4980	4980	4980	4980	0
125	20250213	164200	287908540	4980	4980	4980	4980	0
126	20250213	164100	287908540	4980	4980	4980	4980	0
127	20250213	164000	287908540	4980	4980	4980	4980	0
128	20250213	163900	287908540	4980	4980	4980	4980	0
129	20250213	163800	287908540	4980	4980	4980	4980	0
130	20250213	163700	287908540	4980	4980	4980	4980	0
131	20250213	163600	287908540	4980	4980	4980	4980	0
132	20250213	163500	287908540	4980	4980	4980	4980	0
133	20250213	163400	287908540	4980	4980	4980	4980	0
134	20250213	163300	287908540	4980	4980	4980	4980	0
135	20250213	163200	287908540	4980	4980	4980	4980	0
136	20250213	163100	287908540	4980	4980	4980	4980	0
137	20250213	163000	287908540	4980	4980	4980	4980	0
138	20250213	162900	287908540	4980	4980	4980	4980	0
139	20250213	162800	287908540	4980	4980	4980	4980	0
140	20250213	162700	287908540	4980	4980	4980	4980	0
141	20250213	162600	287908540	4980	4980	4980	4980	0
142	20250213	162500	287908540	4980	4980	4980	4980	0
143	20250213	162400	287908540	4980	4980	4980	4980	0
144	20250213	162300	287908540	4980	4980	4980	4980	0
145	20250213	162200	287908540	4980	4980	4980	4980	0
146	20250213	162100	287908540	4980	4980	4980	4980	0
147	20250213	162000	287908540	4980	4980	4980	4980	0
148	20250213	161900	287908540	4980	4980	4980	4980	0
149	20250213	161800	287908540	4980	4980	4980	4980	0
150	20250213	161700	287908540	4980	4980	4980	4980	0
151	20250213	161600	287908540	4980	4980	4980	4980	0
152	20250213	161500	287908540	4980	4980	4980	4980	1159
153	20250213	161400	287908540	4980	4980	4980	4980	0
154	20250213	161300	287908540	4980	4980	4980	4980	0
155	20250213	161200	287908540	4980	4980	4980	4980	0
156	20250213	161100	287908540	4980	4980	4980	4980	0
157	20250213	161000	287908540	4980	4980	4980	4980	0
158	20250213	160900	287908540	4980	4980	4980	4980	0
159	20250213	160800	287908540	4980	4980	4980	4980	0
160	20250213	160700	287908540	4980	4980	4980	4980	0
161	20250213	160600	287908540	4980	4980	4980	4980	0
162	20250213	160500	287908540	4980	4980	4980	4980	0
163	20250213	160400	287908540	4980	4980	4980	4980	0
164	20250213	160300	287908540	4980	4980	4980	4980	0
165	20250213	160200	287908540	4980	4980	4980	4980	0
166	20250213	160100	287908540	4980	4980	4980	4980	0
167	20250213	160000	287908540	4980	4980	4980	4980	0
168	20250213	155900	287908540	4980	4980	4980	4980	0
169	20250213	155800	287908540	4980	4980	4980	4980	0
170	20250213	155700	287908540	4980	4980	4980	4980	0
171	20250213	155600	287908540	4980	4980	4980	4980	0
172	20250213	155500	287908540	4980	4980	4980	4980	0
173	20250213	155400	287908540	4980	4980	4980	4980	0
174	20250213	155300	287908540	4980	4980	4980	4980	0
175	20250213	155200	287908540	4980	4980	4980	4980	0
176	20250213	155100	287908540	4980	4980	4980	4980	0
177	20250213	155000	287908540	4980	4980	4980	4980	0
178	20250213	154900	287908540	4980	4980	4980	4980	0
179	20250213	154800	287908540	4980	4980	4980	4980	0
180	20250213	154700	287908540	4980	4980	4980	4980	0
181	20250213	154600	287908540	4980	4980	4980	4980	0
182	20250213	154500	287908540	4980	4980	4980	4980	1159
183	20250213	154400	287908540	4980	4980	4980	4980	0
184	20250213	154300	287908540	4980	4980	4980	4980	0
185	20250213	154200	287908540	4980	4980	4980	4980	0
186	20250213	154100	287908540	4980	4980	4980	4980	0
187	20250213	154000	287908540	4980	4980	4980	4980	0
188	20250213	153900	287908540	4980	4980	4980	4980	0
189	20250213	153800	287908540	4980	4980	4980	4980	0
190	20250213	153700	287908540	4980	4980	4980	4980	0
191	20250213	153600	287908540	4980	4980	4980	4980	0
192	20250213	153500	287908540	4980	4980	4980	4980	0
193	20250213	153400	287908540	4980	4980	4980	4980	0
194	20250213	153300	287908540	4980	4980	4980	4980	0
195	20250213	153200	287908540	4980	4980	4980	4980	0
196	20250213	153100	287908540	4980	4980	4980	4980	0
197	20250213	153000	287908540	4980	4980	4980	4980	1159
198	20250213	152900	282136720	4980	4980	4980	4980	0
199	20250213	152800	282136720	4980	4980	4980	4980	0
200	20250213	152700	282136720	4980	4980	4980	4980	0
201	20250213	152600	282136720	4980	4980	4980	4980	0
202	20250213	152500	282136720	4980	4980	4980	4980	0
203	20250213	152400	282136720	4980	4980	4980	4980	0
204	20250213	152300	282136720	4980	4980	4980	4980	0
205	20250213	152200	282136720	4980	4980	4980	4980	0
206	20250213	152100	282136720	4980	4980	4980	4980	0
207	20250213	152000	282136720	4980	4980	4980	4980	0
208	20250213	151900	282136720	4980	4975	4995	4975	9
209	20250213	151800	282091900	4975	4985	4990	4975	1719
210	20250213	151700	273526500	4985	4980	4985	4980	128
211	20250213	151600	272888530	4980	4980	4980	4980	22
212	20250213	151500	272778970	4985	4975	4985	4975	6
213	20250213	151400	272749090	4975	4980	4980	4975	304
214	20250213	151300	271235220	4975	4990	4990	4975	2114
215	20250213	151200	260693660	4990	4995	4995	4990	225
216	20250213	151100	259570225	4995	5000	5000	4995	244
217	20250213	151000	258351220	4995	4995	4995	4995	189
218	20250213	150900	257407165	4995	4995	4995	4995	192
219	20250213	150800	256448125	4995	4995	4995	4995	30
220	20250213	150700	256298275	4995	4995	5010	4995	77
221	20250213	150600	255913265	4995	5000	5000	4995	17
222	20250213	150500	255828310	5000	5000	5000	5000	87
223	20250213	150400	255393310	5000	5010	5010	5000	175
224	20250213	150300	254517950	5000	5000	5000	5000	43
225	20250213	150200	254302950	5010	5000	5010	5000	202
226	20250213	150100	253290940	5000	4990	5000	4990	304
227	20250213	150000	251771075	4995	4990	5000	4990	18
228	20250213	145900	251681205	4990	4990	4990	4990	3
229	20250213	145800	251666235	4990	4990	5000	4990	16
230	20250213	145700	251586375	4990	4990	4995	4990	62
231	20250213	145600	251276915	4990	4985	4990	4985	9
232	20250213	145500	251232010	4985	4995	4995	4985	1656
233	20250213	145400	242966925	4995	4995	4995	4995	32
234	20250213	145300	242807085	4995	4995	4995	4995	9
235	20250213	145200	242762130	4995	4995	4995	4995	10
236	20250213	145100	242712180	4995	4995	4995	4995	11
237	20250213	145000	242657235	4995	4995	4995	4995	21
238	20250213	144900	242552340	4995	4995	4995	4995	10
239	20250213	144800	242502390	5000	4995	5000	4995	26
240	20250213	144700	242372470	5000	4995	5000	4995	14
241	20250213	144600	242302505	5000	5000	5000	4995	35
242	20250213	144500	242127545	5010	4995	5010	4995	32
243	20250213	144400	241967600	5000	5000	5000	5000	35
244	20250213	144300	241792600	5000	5010	5010	5000	197
245	20250213	144200	240807570	5010	5000	5010	5000	46
246	20250213	144100	240577550	5000	5000	5000	5000	25
247	20250213	144000	240452550	5010	5000	5010	5000	58
248	20250213	143900	240162260	5000	5000	5000	5000	36
249	20250213	143800	239982260	5000	5000	5000	5000	36
250	20250213	143700	239802260	5000	5010	5010	5000	24
251	20250213	143600	239682200	5000	5000	5000	5000	45
252	20250213	143500	239457200	5000	4995	5000	4995	34
253	20250213	143400	239287280	5000	4995	5000	4995	37
254	20250213	143300	239102320	5000	4995	5000	4995	260
255	20250213	143200	237802365	4995	4995	4995	4995	7
256	20250213	143100	237767400	4995	5000	5000	4995	42
257	20250213	143000	237557480	5000	4995	5000	4995	1910
258	20250213	142900	228008560	4995	4995	4995	4995	90
259	20250213	142800	227559010	4995	4995	4995	4995	17
260	20250213	142700	227474095	4995	4995	4995	4995	29
261	20250213	142600	227329240	4995	4995	4995	4995	9
262	20250213	142500	227284285	4995	4995	4995	4995	0
263	20250213	142400	227284285	4995	4995	5000	4995	19
264	20250213	142300	227189370	5000	4995	5000	4995	24
265	20250213	142200	227069485	4995	4995	4995	4995	37
266	20250213	142100	226884670	4995	4995	4995	4995	9
267	20250213	142000	226839715	4995	4995	4995	4995	8
268	20250213	141900	226799755	4995	4995	4995	4995	23
269	20250213	141800	226684870	4995	4995	4995	4995	13
270	20250213	141700	226619935	4995	4995	4995	4995	20
271	20250213	141600	226520035	4995	4995	4995	4995	15
272	20250213	141500	226445110	4995	4995	4995	4995	8
273	20250213	141400	226405150	4995	4995	4995	4995	18
274	20250213	141300	226315240	4995	4995	4995	4995	7
275	20250213	141200	226280275	5000	4995	5000	4995	69
276	20250213	141100	225935350	4995	4995	4995	4995	16
277	20250213	141000	225855430	4995	4995	4995	4995	8
278	20250213	140900	225815470	5000	4995	5000	4995	43
279	20250213	140800	225600510	4995	4995	5000	4995	33
280	20250213	140700	225435660	4995	4995	4995	4995	20
281	20250213	140600	225335760	4995	5000	5000	4995	781
282	20250213	140500	221434490	4995	4995	4995	4995	17
283	20250213	140400	221349575	4995	4995	4995	4995	23
284	20250213	140300	221234690	5000	5000	5000	5000	34
285	20250213	140200	221064690	4995	4995	5000	4995	26
286	20250213	140100	220934770	4995	4995	4995	4995	8
287	20250213	140000	220894810	4995	5000	5000	4995	83
288	20250213	135900	220480045	4995	4995	4995	4995	41
289	20250213	135800	220275250	4995	4990	4995	4990	64
290	20250213	135700	219955820	4995	4990	4995	4990	49
291	20250213	135600	219711130	4990	4990	4990	4990	9
292	20250213	135500	219666220	4995	4995	4995	4990	118
293	20250213	135400	219077365	5000	5000	5000	5000	35
294	20250213	135300	218902365	4995	4995	4995	4995	31
295	20250213	135200	218747520	4995	4995	4995	4995	42
296	20250213	135100	218537730	4995	5000	5000	4995	42
297	20250213	135000	218327770	4995	4995	4995	4995	8
298	20250213	134900	218287810	4995	4995	4995	4995	24
299	20250213	134800	218167930	4995	4995	4995	4995	7
300	20250213	134700	218132965	5000	4995	5000	4995	52
301	20250213	134600	217873050	5000	5000	5000	5000	25
302	20250213	134500	217748050	5000	5000	5000	4995	103
303	20250213	134400	217233090	5000	5000	5000	4995	33
304	20250213	134300	217068125	5000	5000	5000	4995	29
305	20250213	134200	216923165	5000	4995	5000	4995	26
306	20250213	134100	216793205	5000	5000	5010	4995	169
307	20250213	134000	215947895	5000	4995	5000	4995	121
308	20250213	133900	215342935	4995	5000	5000	4995	11
309	20250213	133800	215287970	5010	5000	5010	5000	98
310	20250213	133700	214797630	5000	5000	5000	5000	31
311	20250213	133600	214642630	5000	5000	5000	5000	27
312	20250213	133500	214507630	5000	5000	5000	5000	106
313	20250213	133400	213977630	5000	5000	5010	5000	118
314	20250213	133300	213387620	5000	5000	5000	5000	11
315	20250213	133200	213332620	5000	5000	5010	5000	64
316	20250213	133100	213012270	5000	5000	5000	5000	125
317	20250213	133000	212387270	5000	5000	5010	5000	56
318	20250213	132900	212107070	5010	5000	5010	5000	53
319	20250213	132800	211841720	5000	5000	5000	5000	32
320	20250213	132700	211681720	5000	5000	5000	5000	126
321	20250213	132600	211051720	5020	5000	5020	5000	81
322	20250213	132500	210646310	5000	5000	5000	5000	20
323	20250213	132400	210546310	5000	5010	5010	5000	51
324	20250213	132300	210291130	5010	5010	5010	5010	18
325	20250213	132200	210200950	5010	5000	5010	5000	48
326	20250213	132100	209960920	5010	5010	5010	5010	18
327	20250213	132000	209870740	5010	5010	5020	5010	57
328	20250213	131900	209584820	5010	5010	5010	5010	33
329	20250213	131800	209419490	5010	5010	5010	5010	150
330	20250213	131700	208667990	5010	5020	5020	5010	132
331	20250213	131600	208006320	5010	5010	5010	5010	38
332	20250213	131500	207815940	5010	5010	5010	5010	106
333	20250213	131400	207284880	5010	5020	5020	5010	56
334	20250213	131300	207003980	5020	5010	5020	5010	35
335	20250213	131200	206828570	5010	5010	5010	5010	21
336	20250213	131100	206723360	5010	5020	5020	5010	62
337	20250213	131000	206412390	5010	5010	5010	5010	37
338	20250213	130900	206227020	5010	5010	5010	5010	11
339	20250213	130800	206171910	5010	5020	5020	5010	64
340	20250213	130700	205850920	5010	5010	5010	5010	34
341	20250213	130600	205680580	5010	5020	5020	5010	258
342	20250213	130500	204385630	5010	5010	5010	5010	19
343	20250213	130400	204290440	5020	5010	5020	5010	75
344	20250213	130300	203914340	5010	5010	5010	5000	33
345	20250213	130200	203749100	5020	5020	5020	5020	37
346	20250213	130100	203563360	5030	5020	5030	5020	53
347	20250213	130000	203296960	5020	5020	5020	5020	39
348	20250213	125900	203101180	5020	5030	5030	5020	346
349	20250213	125800	201361070	5030	5010	5030	5000	883
350	20250213	125700	196928500	5020	5000	5020	5000	2055
351	20250213	125600	186652580	4995	4995	4995	4995	15
352	20250213	125500	186577655	4995	4995	4995	4995	8
353	20250213	125400	186537695	4995	4995	4995	4995	0
354	20250213	125300	186537695	4995	4995	4995	4995	50
355	20250213	125200	186287945	4990	4995	5000	4990	111
356	20250213	125100	185733330	5000	4995	5000	4995	22
357	20250213	125000	185623430	4995	4995	4995	4995	0
358	20250213	124900	185623430	4995	4995	4995	4995	9
359	20250213	124800	185578475	4995	4995	4995	4995	15
360	20250213	124700	185503550	4995	4995	4995	4995	0
361	20250213	124600	185503550	4995	5000	5000	4995	297
362	20250213	124500	184018850	4995	4995	4995	4995	0
363	20250213	124400	184018850	4995	5000	5000	4995	16
364	20250213	124300	183938925	5000	4995	5000	4995	50
365	20250213	124200	183688965	4995	5000	5000	4995	106
366	20250213	124100	183158990	4995	4995	4995	4995	40
367	20250213	124000	182959190	4990	4995	4995	4990	51
368	20250213	123900	182704520	4995	4995	4995	4995	150
369	20250213	123800	181955270	4990	4990	4990	4990	78
370	20250213	123700	181566050	4985	4980	4985	4975	22
371	20250213	123600	181456490	4980	4985	4985	4980	726
372	20250213	123500	177840180	4990	4990	4990	4990	0
373	20250213	123400	177840180	4990	4990	4995	4990	463
374	20250213	123300	175529635	4990	4990	4990	4990	15
375	20250213	123200	175454785	4995	4995	4995	4995	0
376	20250213	123100	175454785	4995	4995	4995	4995	36
377	20250213	123000	175274965	4990	4990	4990	4990	209
378	20250213	122900	174232055	4990	4995	4995	4990	261
379	20250213	122800	172928435	5000	5000	5000	5000	35
380	20250213	122700	172753435	4995	4995	4995	4995	8
381	20250213	122600	172713475	4995	4995	4995	4995	0
382	20250213	122500	172713475	4995	5000	5000	4995	53
383	20250213	122400	172448570	4995	4995	4995	4995	8
384	20250213	122300	172408610	5000	5000	5000	5000	101
385	20250213	122200	171903610	4995	4995	4995	4995	0
386	20250213	122100	171903610	4995	4995	4995	4990	85
387	20250213	122000	171479105	4995	4995	4995	4995	0
388	20250213	121900	171479105	4995	4995	4995	4995	0
389	20250213	121800	171479105	4995	4990	4995	4990	22
390	20250213	121700	171369250	4995	4995	4995	4995	0
391	20250213	121600	171369250	4995	4995	4995	4995	0
392	20250213	121500	171369250	4995	4995	5000	4995	51
393	20250213	121400	171114330	4995	5000	5000	4995	22
394	20250213	121300	171004410	5000	5000	5000	5000	30
395	20250213	121200	170854410	5000	5010	5020	4995	382
396	20250213	121100	168940530	5000	5000	5000	5000	29
397	20250213	121000	168795530	5000	5010	5010	5000	63
398	20250213	120900	168480160	5000	5000	5000	5000	29
399	20250213	120800	168335160	5010	5000	5010	5000	54
400	20250213	120700	168064800	5000	5000	5010	5000	58
401	20250213	120600	167774430	5000	5010	5010	5000	284
402	20250213	120500	166351940	5000	5000	5010	5000	65
403	20250213	120400	166026580	5000	5000	5000	5000	113
404	20250213	120300	165461580	5010	5000	5010	5000	98
405	20250213	120200	164971210	5000	5010	5010	5000	63
406	20250213	120100	164655840	5000	5000	5000	5000	355
407	20250213	120000	162880840	5010	5000	5010	5000	55
408	20250213	115900	162605480	5000	5000	5010	5000	58
409	20250213	115800	162315110	5000	5000	5000	5000	42
410	20250213	115700	162105110	5000	5000	5000	5000	29
411	20250213	115600	161960110	5000	5000	5000	5000	18
412	20250213	115500	161870110	5000	5000	5000	5000	50
413	20250213	115400	161620110	5000	5000	5000	5000	19
414	20250213	115300	161525110	5000	5000	5000	5000	110
415	20250213	115200	160975110	5000	5000	5010	5000	273
416	20250213	115100	159607790	5000	5000	5000	5000	37
417	20250213	115000	159422790	5000	5000	5000	5000	27
418	20250213	114900	159287790	5000	5000	5000	5000	17
419	20250213	114800	159202790	5000	5000	5000	5000	30
420	20250213	114700	159052790	5000	5000	5000	4995	51
421	20250213	114600	158797825	5000	5000	5000	5000	657
422	20250213	114500	155512825	4995	4995	4995	4995	17
423	20250213	114400	155427910	5000	4995	5000	4995	45
424	20250213	114300	155202950	4995	4995	4995	4995	16
425	20250213	114200	155123030	4995	4990	4995	4990	91
426	20250213	114100	154668935	4990	4985	4990	4985	45
427	20250213	114000	154444425	4990	4990	4990	4990	1
428	20250213	113900	154439435	4985	4990	4990	4985	138
429	20250213	113800	153751315	4995	5000	5000	4990	538
430	20250213	113700	151064495	4995	4995	4995	4995	0
431	20250213	113600	151064495	4995	4995	5000	4995	66
432	20250213	113500	150734640	4995	4995	4995	4995	16
433	20250213	113400	150654720	5000	5000	5000	5000	44
434	20250213	113300	150434720	4995	5000	5000	4995	75
435	20250213	113200	150059760	4995	4995	4995	4995	24
436	20250213	113100	149939880	5000	5000	5000	5000	42
437	20250213	113000	149729880	5000	4995	5000	4995	9
438	20250213	112900	149684920	5000	4995	5000	4995	44
439	20250213	112800	149464960	4995	5000	5000	4995	68
440	20250213	112700	149125115	5000	5000	5000	5000	1
441	20250213	112600	149120115	5000	5000	5000	4995	505
442	20250213	112500	146595155	4995	5000	5000	4995	46
443	20250213	112400	146365200	4995	4995	4995	4995	21
444	20250213	112300	146260305	4995	5000	5000	4995	45
445	20250213	112200	146035350	4995	4995	4995	4995	9
446	20250213	112100	145990395	5000	4995	5000	4995	45
447	20250213	112000	145765435	4995	4995	4995	4995	23
448	20250213	111900	145650550	5000	5000	5000	5000	0
449	20250213	111800	145650550	5000	4990	5000	4990	147
450	20250213	111700	144915870	4990	4990	4990	4990	25
451	20250213	111600	144791120	4995	4995	4995	4995	0
452	20250213	111500	144791120	4995	4985	4995	4985	9
453	20250213	111400	144746245	4985	4985	4985	4980	2156
454	20250213	111300	133998630	4985	4985	4985	4980	281
455	20250213	111200	132599035	4980	4980	4985	4980	57
456	20250213	111100	132314995	4980	4980	4980	4980	8
457	20250213	111000	132275155	4980	4980	4980	4980	34
458	20250213	110900	132105835	4980	4980	4980	4980	13
459	20250213	110800	132041095	4980	4980	4980	4980	16
460	20250213	110700	131961415	4980	4980	4980	4980	16
461	20250213	110600	131881735	4980	4980	4980	4980	1
462	20250213	110500	131876755	4980	4980	4980	4980	130
463	20250213	110400	131229355	4985	4985	4985	4985	0
464	20250213	110300	131229355	4985	4990	4990	4985	566
465	20250213	110200	128407800	4990	4990	4990	4990	16
466	20250213	110100	128327960	4990	4995	4995	4990	177
467	20250213	110000	127443915	4995	4995	4995	4995	0
468	20250213	105900	127443915	4995	4995	4995	4995	17
469	20250213	105800	127359000	5000	4995	5000	4995	26
470	20250213	105700	127229105	4995	4995	4995	4995	0
471	20250213	105600	127229105	4995	4995	4995	4995	25
472	20250213	105500	127104230	4995	4995	4995	4995	50
473	20250213	105400	126854480	4995	4995	4995	4995	14
474	20250213	105300	126784550	5000	4995	5000	4995	16
475	20250213	105200	126704590	5000	5000	5000	5000	0
476	20250213	105100	126704590	5000	4995	5000	4995	24
477	20250213	105000	126584595	4995	4995	4995	4995	29
478	20250213	104900	126439740	5000	5000	5000	5000	66
479	20250213	104800	126109740	5000	5000	5000	5000	19
480	20250213	104700	126014740	5000	5000	5000	5000	37
481	20250213	104600	125829740	5000	5000	5000	5000	24
482	20250213	104500	125709740	5000	5000	5000	5000	37
483	20250213	104400	125524740	5010	5000	5010	5000	52
484	20250213	104300	125264410	5000	5000	5000	5000	81
485	20250213	104200	124859410	5000	5000	5000	5000	30
486	20250213	104100	124709410	5010	5000	5010	5000	17
487	20250213	104000	124624400	5000	5000	5010	5000	154
488	20250213	103900	123852950	5010	5000	5010	4995	163
489	20250213	103800	123036485	5010	5010	5010	5010	47
490	20250213	103700	122801015	5000	4995	5000	4990	2342
491	20250213	103600	111091145	4990	4990	4995	4990	33
492	20250213	103500	110926420	4990	4990	4990	4985	16
493	20250213	103400	110846610	5000	4995	5000	4995	115
494	20250213	103300	110271765	4995	4995	4995	4990	360
495	20250213	103200	108473570	5000	4985	5000	4985	1526
496	20250213	103100	100858145	4980	4980	4980	4980	20
497	20250213	103000	100758545	4980	4980	4980	4980	17
498	20250213	102900	100673885	4980	4980	4980	4980	8
499	20250213	102800	100634045	4980	4980	4980	4980	8
500	20250213	102700	100594205	4980	4980	4980	4980	12
501	20250213	102600	100534445	4985	4985	4985	4985	25
502	20250213	102500	100409820	4980	4985	4985	4980	29
503	20250213	102400	100265345	4980	4980	4980	4980	8
504	20250213	102300	100225505	4980	4980	4980	4980	14
505	20250213	102200	100155785	4980	4980	4980	4980	25
506	20250213	102100	100031285	4980	4980	4980	4980	9
507	20250213	102000	99986465	4970	4970	4970	4970	1
508	20250213	101900	99981495	4975	4975	4985	4975	221
509	20250213	101800	98880080	4975	4980	4980	4975	346
510	20250213	101700	97158725	4980	4980	4980	4980	28
511	20250213	101600	97019285	4975	4980	4980	4975	22
512	20250213	101500	96909805	4980	4975	4980	4975	16
513	20250213	101400	96830165	4980	4980	4980	4980	5
514	20250213	101300	96805265	4975	4975	4975	4975	17
515	20250213	101200	96720690	4975	4975	4975	4975	6
516	20250213	101100	96690840	4985	4980	4985	4980	2
517	20250213	101000	96680875	4975	4980	4980	4975	33
518	20250213	100900	96516660	4975	4975	4975	4975	8
519	20250213	100800	96476860	4975	4970	4975	4970	14
520	20250213	100700	96407245	4980	4980	4980	4980	0
521	20250213	100600	96407245	4980	4970	4980	4970	805
522	20250213	100500	92402380	4970	4980	4980	4970	2623
523	20250213	100400	79366050	4975	4980	4980	4970	430
524	20250213	100300	77228885	4980	4980	4980	4980	2
525	20250213	100200	77218925	4975	4975	4975	4975	311
526	20250213	100100	75671700	4975	4975	4975	4975	82
527	20250213	100000	75263750	4975	4980	4980	4975	14
528	20250213	095900	75194095	4975	4975	4975	4975	8
529	20250213	095800	75154295	4975	4970	4975	4970	25
530	20250213	095700	75029965	4970	4970	4970	4970	14
531	20250213	095600	74960385	4975	4975	4975	4975	3
532	20250213	095500	74945460	4975	4970	4975	4970	22
533	20250213	095400	74836050	4970	4970	4970	4970	0
534	20250213	095300	74836050	4970	4970	4970	4970	25
535	20250213	095200	74711800	4975	4970	4975	4970	238
536	20250213	095100	73528900	4970	4970	4970	4970	29
537	20250213	095000	73384770	4980	4975	4980	4975	15
538	20250213	094900	73310100	4975	4965	4975	4965	27
539	20250213	094800	73175845	4975	4975	4975	4975	4
540	20250213	094700	73155945	4980	4980	4980	4980	0
541	20250213	094600	73155945	4980	4965	4980	4965	151
542	20250213	094500	72404915	4965	4970	4970	4960	22
543	20250213	094400	72295690	4960	4970	4970	4960	10
544	20250213	094300	72246070	4970	4970	4970	4970	12
545	20250213	094200	72186430	4970	4970	4980	4960	1742
546	20250213	094100	63533250	4975	4980	4985	4975	754
547	20250213	094000	59779970	4980	4980	4985	4980	114
548	20250213	093900	59212200	4985	4980	4985	4980	9
549	20250213	093800	59167365	4975	4980	4980	4975	16
550	20250213	093700	59087755	4985	4980	4985	4980	41
551	20250213	093600	58883450	4980	4980	4980	4980	406
552	20250213	093500	56861570	4980	4980	4980	4980	10
553	20250213	093400	56811770	4980	4980	4980	4975	56
554	20250213	093300	56533105	4970	4980	4985	4970	18
555	20250213	093200	56443475	4985	4985	4985	4975	4
556	20250213	093100	56423550	4975	4975	4975	4970	75
557	20250213	093000	56050525	4975	4970	4980	4970	155
558	20250213	092900	55280045	4970	4980	4990	4970	2667
559	20250213	092800	42017605	4980	4980	4980	4980	737
560	20250213	092700	38347345	4975	4990	4990	4975	445
561	20250213	092600	36131395	4980	4995	5000	4980	112
562	20250213	092500	35572800	4990	4995	4995	4990	225
563	20250213	092400	34449825	4995	4995	4995	4995	45
564	20250213	092300	34225050	5000	4995	5000	4995	20
565	20250213	092200	34125085	4990	4990	4990	4990	8
566	20250213	092100	34085165	4995	5000	5000	4990	33
567	20250213	092000	33920405	5000	5000	5000	5000	20
568	20250213	091900	33820405	5000	4990	5000	4990	19
569	20250213	091800	33725505	4985	4985	4985	4980	639
570	20250213	091700	30540135	4985	4985	4985	4975	37
571	20250213	091600	30355920	4985	4985	5000	4985	44
572	20250213	091500	30136110	4985	5000	5000	4985	2422
573	20250213	091400	18048940	4990	4990	5000	4990	87
574	20250213	091300	17614730	5000	5000	5000	5000	1040
575	20250213	091200	12414730	5000	4995	5000	4990	215
576	20250213	091100	11340775	5000	4995	5000	4995	24
577	20250213	091000	11220845	5000	5000	5000	4995	103
578	20250213	090900	10705850	4995	4995	4995	4995	51
579	20250213	090800	10451105	4995	4995	4995	4995	10
580	20250213	090700	10401155	5000	5000	5010	4995	1258
581	20250213	090600	4111530	5010	5010	5020	5010	27
582	20250213	090500	3976210	5010	5010	5010	5010	4
583	20250213	090400	3956170	5010	5010	5010	5010	452
584	20250213	090300	1691650	5010	5010	5020	5010	82
585	20250213	090200	1280810	5020	5020	5020	5020	174
586	20250213	090100	407330	5020	5020	5020	5020	0
587	20250213	090000	407330	5020	5030	5030	5020	81