KissMeData/090850/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	200400	206625970	5030	5030	5030	5030	298
3	20250217	200300	206625970	5030	5030	5030	5030	0
4	20250217	200200	206625970	5030	5030	5030	5030	0
5	20250217	200100	206625970	5030	5030	5030	5030	0
6	20250217	200000	206625970	5030	5030	5030	5030	0
7	20250217	195900	206625970	5030	5030	5030	5030	0
8	20250217	195800	206625970	5030	5030	5030	5030	0
9	20250217	195700	206625970	5030	5030	5030	5030	0
10	20250217	195600	206625970	5030	5030	5030	5030	0
11	20250217	195500	206625970	5030	5030	5030	5030	0
12	20250217	195400	206625970	5030	5030	5030	5030	0
13	20250217	195300	206625970	5030	5030	5030	5030	0
14	20250217	195200	206625970	5030	5030	5030	5030	0
15	20250217	195100	206625970	5030	5030	5030	5030	0
16	20250217	195000	206625970	5030	5030	5030	5030	0
17	20250217	194900	206625970	5030	5030	5030	5030	0
18	20250217	194800	206625970	5030	5030	5030	5030	0
19	20250217	194700	206625970	5030	5030	5030	5030	0
20	20250217	194600	206625970	5030	5030	5030	5030	0
21	20250217	194500	206625970	5030	5030	5030	5030	0
22	20250217	194400	206625970	5030	5030	5030	5030	0
23	20250217	194300	206625970	5030	5030	5030	5030	0
24	20250217	194200	206625970	5030	5030	5030	5030	0
25	20250217	194100	206625970	5030	5030	5030	5030	0
26	20250217	194000	206625970	5030	5030	5030	5030	0
27	20250217	193900	206625970	5030	5030	5030	5030	0
28	20250217	193800	206625970	5030	5030	5030	5030	0
29	20250217	193700	206625970	5030	5030	5030	5030	0
30	20250217	193600	206625970	5030	5030	5030	5030	0
31	20250217	193500	206625970	5030	5030	5030	5030	0
32	20250217	193400	206625970	5030	5030	5030	5030	298
33	20250217	193300	206625970	5030	5030	5030	5030	0
34	20250217	193200	206625970	5030	5030	5030	5030	0
35	20250217	193100	206625970	5030	5030	5030	5030	0
36	20250217	193000	206625970	5030	5030	5030	5030	0
37	20250217	192900	206625970	5030	5030	5030	5030	0
38	20250217	192800	206625970	5030	5030	5030	5030	0
39	20250217	192700	206625970	5030	5030	5030	5030	0
40	20250217	192600	206625970	5030	5030	5030	5030	0
41	20250217	192500	206625970	5030	5030	5030	5030	0
42	20250217	192400	206625970	5030	5030	5030	5030	0
43	20250217	192300	206625970	5030	5030	5030	5030	0
44	20250217	192200	206625970	5030	5030	5030	5030	0
45	20250217	192100	206625970	5030	5030	5030	5030	0
46	20250217	192000	206625970	5030	5030	5030	5030	0
47	20250217	191900	206625970	5030	5030	5030	5030	0
48	20250217	191800	206625970	5030	5030	5030	5030	0
49	20250217	191700	206625970	5030	5030	5030	5030	0
50	20250217	191600	206625970	5030	5030	5030	5030	0
51	20250217	191500	206625970	5030	5030	5030	5030	0
52	20250217	191400	206625970	5030	5030	5030	5030	0
53	20250217	191300	206625970	5030	5030	5030	5030	0
54	20250217	191200	206625970	5030	5030	5030	5030	0
55	20250217	191100	206625970	5030	5030	5030	5030	0
56	20250217	191000	206625970	5030	5030	5030	5030	0
57	20250217	190900	206625970	5030	5030	5030	5030	0
58	20250217	190800	206625970	5030	5030	5030	5030	0
59	20250217	190700	206625970	5030	5030	5030	5030	0
60	20250217	190600	206625970	5030	5030	5030	5030	0
61	20250217	190500	206625970	5030	5030	5030	5030	0
62	20250217	190400	206625970	5030	5030	5030	5030	298
63	20250217	190300	206625970	5030	5030	5030	5030	0
64	20250217	190200	206625970	5030	5030	5030	5030	0
65	20250217	190100	206625970	5030	5030	5030	5030	0
66	20250217	190000	206625970	5030	5030	5030	5030	0
67	20250217	185900	206625970	5030	5030	5030	5030	0
68	20250217	185800	206625970	5030	5030	5030	5030	0
69	20250217	185700	206625970	5030	5030	5030	5030	0
70	20250217	185600	206625970	5030	5030	5030	5030	0
71	20250217	185500	206625970	5030	5030	5030	5030	0
72	20250217	185400	206625970	5030	5030	5030	5030	0
73	20250217	185300	206625970	5030	5030	5030	5030	0
74	20250217	185200	206625970	5030	5030	5030	5030	0
75	20250217	185100	206625970	5030	5030	5030	5030	0
76	20250217	185000	206625970	5030	5030	5030	5030	0
77	20250217	184900	206625970	5030	5030	5030	5030	0
78	20250217	184800	206625970	5030	5030	5030	5030	0
79	20250217	184700	206625970	5030	5030	5030	5030	0
80	20250217	184600	206625970	5030	5030	5030	5030	0
81	20250217	184500	206625970	5030	5030	5030	5030	0
82	20250217	184400	206625970	5030	5030	5030	5030	0
83	20250217	184300	206625970	5030	5030	5030	5030	0
84	20250217	184200	206625970	5030	5030	5030	5030	0
85	20250217	184100	206625970	5030	5030	5030	5030	0
86	20250217	184000	206625970	5030	5030	5030	5030	0
87	20250217	183900	206625970	5030	5030	5030	5030	0
88	20250217	183800	206625970	5030	5030	5030	5030	0
89	20250217	183700	206625970	5030	5030	5030	5030	0
90	20250217	183600	206625970	5030	5030	5030	5030	0
91	20250217	183500	206625970	5030	5030	5030	5030	0
92	20250217	183400	206625970	5030	5030	5030	5030	298
93	20250217	183300	206625970	5030	5030	5030	5030	0
94	20250217	183200	206625970	5030	5030	5030	5030	0
95	20250217	183100	206625970	5030	5030	5030	5030	0
96	20250217	183000	206625970	5030	5030	5030	5030	0
97	20250217	182900	206625970	5030	5030	5030	5030	0
98	20250217	182800	206625970	5030	5030	5030	5030	0
99	20250217	182700	206625970	5030	5030	5030	5030	0
100	20250217	182600	206625970	5030	5030	5030	5030	0
101	20250217	182500	206625970	5030	5030	5030	5030	0
102	20250217	182400	206625970	5030	5030	5030	5030	0
103	20250217	182300	206625970	5030	5030	5030	5030	0
104	20250217	182200	206625970	5030	5030	5030	5030	0
105	20250217	182100	206625970	5030	5030	5030	5030	0
106	20250217	182000	206625970	5030	5030	5030	5030	0
107	20250217	181900	206625970	5030	5030	5030	5030	0
108	20250217	181800	206625970	5030	5030	5030	5030	0
109	20250217	181700	206625970	5030	5030	5030	5030	0
110	20250217	181600	206625970	5030	5030	5030	5030	0
111	20250217	181500	206625970	5030	5030	5030	5030	0
112	20250217	181400	206625970	5030	5030	5030	5030	0
113	20250217	181300	206625970	5030	5030	5030	5030	0
114	20250217	181200	206625970	5030	5030	5030	5030	0
115	20250217	181100	206625970	5030	5030	5030	5030	0
116	20250217	181000	206625970	5030	5030	5030	5030	0
117	20250217	180900	206625970	5030	5030	5030	5030	0
118	20250217	180800	206625970	5030	5030	5030	5030	0
119	20250217	180700	206625970	5030	5030	5030	5030	0
120	20250217	180600	206625970	5030	5030	5030	5030	0
121	20250217	180500	206625970	5030	5030	5030	5030	0
122	20250217	180400	206625970	5030	5030	5030	5030	298
123	20250217	180300	206625970	5030	5030	5030	5030	0
124	20250217	180200	206625970	5030	5030	5030	5030	0
125	20250217	180100	206625970	5030	5030	5030	5030	0
126	20250217	180000	206625970	5030	5030	5030	5030	0
127	20250217	175900	206625970	5030	5030	5030	5030	0
128	20250217	175800	206625970	5030	5030	5030	5030	0
129	20250217	175700	206625970	5030	5030	5030	5030	0
130	20250217	175600	206625970	5030	5030	5030	5030	0
131	20250217	175500	206625970	5030	5030	5030	5030	0
132	20250217	175400	206625970	5030	5030	5030	5030	0
133	20250217	175300	206625970	5030	5030	5030	5030	0
134	20250217	175200	206625970	5030	5030	5030	5030	0
135	20250217	175100	206625970	5030	5030	5030	5030	0
136	20250217	175000	206625970	5030	5030	5030	5030	0
137	20250217	174900	206625970	5030	5030	5030	5030	0
138	20250217	174800	206625970	5030	5030	5030	5030	0
139	20250217	174700	206625970	5030	5030	5030	5030	0
140	20250217	174600	206625970	5030	5030	5030	5030	0
141	20250217	174500	206625970	5030	5030	5030	5030	0
142	20250217	174400	206625970	5030	5030	5030	5030	0
143	20250217	174300	206625970	5030	5030	5030	5030	0
144	20250217	174200	206625970	5030	5030	5030	5030	0
145	20250217	174100	206625970	5030	5030	5030	5030	0
146	20250217	174000	206625970	5030	5030	5030	5030	0
147	20250217	173900	206625970	5030	5030	5030	5030	0
148	20250217	173800	206625970	5030	5030	5030	5030	0
149	20250217	173700	206625970	5030	5030	5030	5030	0
150	20250217	173600	206625970	5030	5030	5030	5030	0
151	20250217	173500	206625970	5030	5030	5030	5030	0
152	20250217	173400	206625970	5030	5030	5030	5030	298
153	20250217	173300	206625970	5030	5030	5030	5030	0
154	20250217	173200	206625970	5030	5030	5030	5030	0
155	20250217	173100	206625970	5030	5030	5030	5030	0
156	20250217	173000	206625970	5030	5030	5030	5030	0
157	20250217	172900	206625970	5030	5030	5030	5030	0
158	20250217	172800	206625970	5030	5030	5030	5030	0
159	20250217	172700	206625970	5030	5030	5030	5030	0
160	20250217	172600	206625970	5030	5030	5030	5030	0
161	20250217	172500	206625970	5030	5030	5030	5030	0
162	20250217	172400	206625970	5030	5030	5030	5030	0
163	20250217	172300	206625970	5030	5030	5030	5030	0
164	20250217	172200	206625970	5030	5030	5030	5030	0
165	20250217	172100	206625970	5030	5030	5030	5030	0
166	20250217	172000	206625970	5030	5030	5030	5030	0
167	20250217	171900	206625970	5030	5030	5030	5030	0
168	20250217	171800	206625970	5030	5030	5030	5030	0
169	20250217	171700	206625970	5030	5030	5030	5030	0
170	20250217	171600	206625970	5030	5030	5030	5030	0
171	20250217	171500	206625970	5030	5030	5030	5030	0
172	20250217	171400	206625970	5030	5030	5030	5030	0
173	20250217	171300	206625970	5030	5030	5030	5030	0
174	20250217	171200	206625970	5030	5030	5030	5030	0
175	20250217	171100	206625970	5030	5030	5030	5030	0
176	20250217	171000	206625970	5030	5030	5030	5030	0
177	20250217	170900	206625970	5030	5030	5030	5030	0
178	20250217	170800	206625970	5030	5030	5030	5030	0
179	20250217	170700	206625970	5030	5030	5030	5030	0
180	20250217	170600	206625970	5030	5030	5030	5030	0
181	20250217	170500	206625970	5030	5030	5030	5030	0
182	20250217	170400	206625970	5030	5030	5030	5030	298
183	20250217	170300	206625970	5030	5030	5030	5030	0
184	20250217	170200	206625970	5030	5030	5030	5030	0
185	20250217	170100	206625970	5030	5030	5030	5030	0
186	20250217	170000	206625970	5030	5030	5030	5030	0
187	20250217	165900	206625970	5030	5030	5030	5030	0
188	20250217	165800	206625970	5030	5030	5030	5030	0
189	20250217	165700	206625970	5030	5030	5030	5030	0
190	20250217	165600	206625970	5030	5030	5030	5030	0
191	20250217	165500	206625970	5030	5030	5030	5030	0
192	20250217	165400	206625970	5030	5030	5030	5030	0
193	20250217	165300	206625970	5030	5030	5030	5030	0
194	20250217	165200	206625970	5030	5030	5030	5030	0
195	20250217	165100	206625970	5030	5030	5030	5030	0
196	20250217	165000	206625970	5030	5030	5030	5030	0
197	20250217	164900	206625970	5030	5030	5030	5030	0
198	20250217	164800	206625970	5030	5030	5030	5030	0
199	20250217	164700	206625970	5030	5030	5030	5030	0
200	20250217	164600	206625970	5030	5030	5030	5030	0
201	20250217	164500	206625970	5030	5030	5030	5030	0
202	20250217	164400	206625970	5030	5030	5030	5030	0
203	20250217	164300	206625970	5030	5030	5030	5030	0
204	20250217	164200	206625970	5030	5030	5030	5030	0
205	20250217	164100	206625970	5030	5030	5030	5030	0
206	20250217	164000	206625970	5030	5030	5030	5030	0
207	20250217	163900	206625970	5030	5030	5030	5030	0
208	20250217	163800	206625970	5030	5030	5030	5030	0
209	20250217	163700	206625970	5030	5030	5030	5030	0
210	20250217	163600	206625970	5030	5030	5030	5030	0
211	20250217	163500	206625970	5030	5030	5030	5030	0
212	20250217	163400	206625970	5030	5030	5030	5030	298
213	20250217	163300	206625970	5030	5030	5030	5030	0
214	20250217	163200	206625970	5030	5030	5030	5030	0
215	20250217	163100	206625970	5030	5030	5030	5030	0
216	20250217	163000	206625970	5030	5030	5030	5030	0
217	20250217	162900	206625970	5030	5030	5030	5030	0
218	20250217	162800	206625970	5030	5030	5030	5030	0
219	20250217	162700	206625970	5030	5030	5030	5030	0
220	20250217	162600	206625970	5030	5030	5030	5030	0
221	20250217	162500	206625970	5030	5030	5030	5030	0
222	20250217	162400	206625970	5030	5030	5030	5030	0
223	20250217	162300	206625970	5030	5030	5030	5030	0
224	20250217	162200	206625970	5030	5030	5030	5030	0
225	20250217	162100	206625970	5030	5030	5030	5030	0
226	20250217	162000	206625970	5030	5030	5030	5030	0
227	20250217	161900	206625970	5030	5030	5030	5030	0
228	20250217	161800	206625970	5030	5030	5030	5030	0
229	20250217	161700	206625970	5030	5030	5030	5030	0
230	20250217	161600	206625970	5030	5030	5030	5030	0
231	20250217	161500	206625970	5030	5030	5030	5030	0
232	20250217	161400	206625970	5030	5030	5030	5030	0
233	20250217	161300	206625970	5030	5030	5030	5030	0
234	20250217	161200	206625970	5030	5030	5030	5030	0
235	20250217	161100	206625970	5030	5030	5030	5030	0
236	20250217	161000	206625970	5030	5030	5030	5030	0
237	20250217	160900	206625970	5030	5030	5030	5030	0
238	20250217	160800	206625970	5030	5030	5030	5030	0
239	20250217	160700	206625970	5030	5030	5030	5030	0
240	20250217	160600	206625970	5030	5030	5030	5030	0
241	20250217	160500	206625970	5030	5030	5030	5030	0
242	20250217	160400	206625970	5030	5030	5030	5030	298
243	20250217	160300	206625970	5030	5030	5030	5030	0
244	20250217	160200	206625970	5030	5030	5030	5030	0
245	20250217	160100	206625970	5030	5030	5030	5030	0
246	20250217	160000	206625970	5030	5030	5030	5030	0
247	20250217	155900	206625970	5030	5030	5030	5030	0
248	20250217	155800	206625970	5030	5030	5030	5030	0
249	20250217	155700	206625970	5030	5030	5030	5030	0
250	20250217	155600	206625970	5030	5030	5030	5030	0
251	20250217	155500	206625970	5030	5030	5030	5030	0
252	20250217	155400	206625970	5030	5030	5030	5030	0
253	20250217	155300	206625970	5030	5030	5030	5030	0
254	20250217	155200	206625970	5030	5030	5030	5030	0
255	20250217	155100	206625970	5030	5030	5030	5030	0
256	20250217	155000	206625970	5030	5030	5030	5030	0
257	20250217	154900	206625970	5030	5030	5030	5030	0
258	20250217	154800	206625970	5030	5030	5030	5030	0
259	20250217	154700	206625970	5030	5030	5030	5030	0
260	20250217	154600	206625970	5030	5030	5030	5030	0
261	20250217	154500	206625970	5030	5030	5030	5030	0
262	20250217	154400	206625970	5030	5030	5030	5030	0
263	20250217	154300	206625970	5030	5030	5030	5030	0
264	20250217	154200	206625970	5030	5030	5030	5030	0
265	20250217	154100	206625970	5030	5030	5030	5030	0
266	20250217	154000	206625970	5030	5030	5030	5030	0
267	20250217	153900	206625970	5030	5030	5030	5030	0
268	20250217	153800	206625970	5030	5030	5030	5030	0
269	20250217	153700	206625970	5030	5030	5030	5030	0
270	20250217	153600	206625970	5030	5030	5030	5030	0
271	20250217	153500	206625970	5030	5030	5030	5030	0
272	20250217	153400	206625970	5030	5030	5030	5030	298
273	20250217	153300	206625970	5030	5030	5030	5030	0
274	20250217	153200	206625970	5030	5030	5030	5030	0
275	20250217	153100	206625970	5030	5030	5030	5030	0
276	20250217	153000	206625970	5030	5030	5030	5030	298
277	20250217	152900	205127030	5030	5030	5030	5030	0
278	20250217	152800	205127030	5030	5030	5030	5030	0
279	20250217	152700	205127030	5030	5030	5030	5030	0
280	20250217	152600	205127030	5030	5030	5030	5030	0
281	20250217	152500	205127030	5030	5030	5030	5030	0
282	20250217	152400	205127030	5030	5030	5030	5030	0
283	20250217	152300	205127030	5030	5030	5030	5030	0
284	20250217	152200	205127030	5030	5030	5030	5030	0
285	20250217	152100	205127030	5030	5030	5030	5030	0
286	20250217	152000	205127030	5030	5030	5030	5030	0
287	20250217	151900	205127030	5030	5020	5030	5010	71
288	20250217	151800	204770340	5020	5020	5020	5020	71
289	20250217	151700	204413920	5030	5020	5030	5020	88
290	20250217	151600	203972080	5030	5020	5030	5020	21
291	20250217	151500	203866620	5030	5030	5030	5030	0
292	20250217	151400	203866620	5030	5030	5030	5030	0
293	20250217	151300	203866620	5030	5030	5030	5030	0
294	20250217	151200	203866620	5030	5030	5030	5030	0
295	20250217	151100	203866620	5030	5030	5030	5030	3
296	20250217	151000	203851530	5010	5020	5030	5010	279
297	20250217	150900	202449090	5010	5000	5010	5000	72
298	20250217	150800	202088800	5000	5000	5000	5000	19
299	20250217	150700	201993800	5010	5000	5010	5000	29
300	20250217	150600	201848780	5000	5000	5010	5000	18
301	20250217	150500	201758760	5000	5000	5000	5000	17
302	20250217	150400	201673760	5010	5010	5010	5010	4
303	20250217	150300	201653720	5000	5000	5000	5000	44
304	20250217	150200	201433720	5000	5010	5010	5000	30
305	20250217	150100	201283640	5000	5000	5000	5000	13
306	20250217	150000	201218640	5000	5000	5000	5000	18
307	20250217	145900	201128640	5000	5000	5010	5000	33
308	20250217	145800	200963630	5000	5000	5000	5000	13
309	20250217	145700	200898630	5000	5000	5000	5000	22
310	20250217	145600	200788630	5010	5000	5010	5000	48
311	20250217	145500	200548530	5010	5000	5010	5000	118
312	20250217	145400	199958510	5010	5000	5010	5000	22
313	20250217	145300	199848500	5000	5000	5000	5000	3
314	20250217	145200	199833500	5000	5010	5010	5000	39
315	20250217	145100	199638240	5000	5000	5000	5000	43
316	20250217	145000	199423240	5000	5010	5010	5000	16
317	20250217	144900	199343210	5000	5010	5010	5000	21
318	20250217	144800	199238200	5000	5000	5000	5000	17
319	20250217	144700	199153200	5010	5010	5010	5000	18
320	20250217	144600	199063170	5000	5000	5000	5000	18
321	20250217	144500	198973170	5010	5000	5010	5000	19
322	20250217	144400	198878160	5000	5000	5000	5000	39
323	20250217	144300	198683160	5000	5000	5000	5000	20
324	20250217	144200	198583160	5010	5000	5010	5000	13
325	20250217	144100	198518150	5000	5010	5010	5000	101
326	20250217	144000	198013140	5000	5010	5010	5000	28
327	20250217	143900	197873090	5000	5000	5000	5000	12
328	20250217	143800	197813090	5010	5000	5010	5000	26
329	20250217	143700	197683080	5000	5010	5010	5000	50
330	20250217	143600	197433060	5000	5000	5000	4995	1061
331	20250217	143500	192128095	5000	5000	5000	5000	12
332	20250217	143400	192068095	5010	5000	5010	5000	26
333	20250217	143300	191938065	5000	5000	5000	5000	14
334	20250217	143200	191868065	5010	5010	5010	5000	22
335	20250217	143100	191758025	5010	5010	5010	5010	11
336	20250217	143000	191702915	5020	5020	5020	5020	1
337	20250217	142900	191697895	5010	5010	5020	5010	776
338	20250217	142800	187809865	5000	5000	5000	5000	12
339	20250217	142700	187749865	5000	5000	5000	5000	24
340	20250217	142600	187629865	5000	5000	5000	5000	366
341	20250217	142500	185799865	5000	5000	5000	5000	0
342	20250217	142400	185799865	5000	5000	5000	5000	0
343	20250217	142300	185799865	5000	5000	5000	5000	0
344	20250217	142200	185799865	5000	5000	5000	5000	0
345	20250217	142100	185799865	5000	5000	5000	5000	0
346	20250217	142000	185799865	5000	5000	5000	5000	0
347	20250217	141900	185799865	5000	5000	5000	5000	0
348	20250217	141800	185799865	5000	5000	5000	5000	0
349	20250217	141700	185799865	5000	5000	5000	5000	0
350	20250217	141600	185799865	5000	5000	5000	5000	0
351	20250217	141500	185799865	5000	5000	5000	5000	21
352	20250217	141400	185694865	5000	5000	5000	5000	0
353	20250217	141300	185694865	5000	5000	5000	5000	14
354	20250217	141200	185624865	5000	5000	5000	5000	22
355	20250217	141100	185514865	5010	5000	5010	5000	41
356	20250217	141000	185309845	5000	5000	5000	5000	21
357	20250217	140900	185204845	5000	5000	5000	5000	15
358	20250217	140800	185129845	5010	5000	5010	5000	100
359	20250217	140700	184629145	5010	5010	5010	5010	1
360	20250217	140600	184624135	5000	5000	5000	5000	34
361	20250217	140500	184454135	5000	4995	5000	4995	128
362	20250217	140400	183814655	5000	5000	5000	5000	11
363	20250217	140300	183759655	5000	5010	5010	5000	21
364	20250217	140200	183654645	5000	5000	5000	5000	43
365	20250217	140100	183439645	5000	5000	5000	5000	16
366	20250217	140000	183359645	5000	5000	5000	5000	19
367	20250217	135900	183264645	5010	5000	5010	5000	20
368	20250217	135800	183164635	5010	5010	5010	5010	1
369	20250217	135700	183159625	5000	5010	5010	5000	21
370	20250217	135600	183054605	5000	5000	5000	5000	163
371	20250217	135500	182239605	4995	4995	4995	4995	1
372	20250217	135400	182234610	4995	4995	4995	4995	20
373	20250217	135300	182134710	5000	5000	5000	5000	0
374	20250217	135200	182134710	5000	5000	5000	5000	1
375	20250217	135100	182129710	4995	4995	4995	4995	19
376	20250217	135000	182034805	5000	5000	5000	5000	12
377	20250217	134900	181974805	5010	5000	5010	5000	153
378	20250217	134800	181209795	4995	4995	4995	4995	25
379	20250217	134700	181084920	5000	5000	5000	5000	0
380	20250217	134600	181084920	5000	5000	5000	5000	0
381	20250217	134500	181084920	5000	5000	5000	5000	300
382	20250217	134400	179584920	4995	4995	4995	4995	18
383	20250217	134300	179495010	4995	4995	4995	4995	0
384	20250217	134200	179495010	4995	4995	4995	4995	104
385	20250217	134100	178975530	4995	4995	4995	4995	20
386	20250217	134000	178875630	5000	5000	5000	5000	0
387	20250217	133900	178875630	5000	5000	5000	5000	0
388	20250217	133800	178875630	5000	5000	5000	5000	0
389	20250217	133700	178875630	5000	4995	5000	4995	19
390	20250217	133600	178780720	5000	5000	5000	5000	0
391	20250217	133500	178780720	5000	5000	5000	5000	0
392	20250217	133400	178780720	5000	5000	5000	5000	0
393	20250217	133300	178780720	5000	5000	5000	5000	0
394	20250217	133200	178780720	5000	5010	5010	5000	2
395	20250217	133100	178770710	5000	5000	5000	4995	85
396	20250217	133000	178345790	5000	5000	5000	5000	25
397	20250217	132900	178220790	5010	5000	5010	5000	53
398	20250217	132800	177955780	4995	5000	5000	4995	325
399	20250217	132700	176331280	5000	5000	5000	5000	14
400	20250217	132600	176261280	5000	5000	5000	5000	14
401	20250217	132500	176191280	5000	5000	5000	5000	17
402	20250217	132400	176106280	5000	5000	5000	5000	0
403	20250217	132300	176106280	5000	5000	5000	5000	40
404	20250217	132200	175906280	5000	5000	5000	5000	0
405	20250217	132100	175906280	5000	5000	5000	5000	11
406	20250217	132000	175851280	5000	5000	5000	5000	19
407	20250217	131900	175756280	5000	5000	5000	5000	24
408	20250217	131800	175636280	5000	5000	5000	5000	12
409	20250217	131700	175576280	5000	5000	5000	5000	18
410	20250217	131600	175486280	5000	5000	5000	5000	21
411	20250217	131500	175381280	5000	5000	5000	5000	15
412	20250217	131400	175306280	5000	5000	5000	5000	16
413	20250217	131300	175226280	5000	5000	5000	5000	0
414	20250217	131200	175226280	5000	5000	5000	5000	19
415	20250217	131100	175131280	5000	5010	5010	5000	17
416	20250217	131000	175046270	5000	5000	5000	5000	18
417	20250217	130900	174956270	5000	5000	5000	5000	20
418	20250217	130800	174856270	5000	5000	5000	5000	17
419	20250217	130700	174771270	5000	5000	5000	5000	12
420	20250217	130600	174711270	5000	5000	5000	5000	15
421	20250217	130500	174636270	5000	5000	5000	5000	17
422	20250217	130400	174551270	5000	5000	5000	5000	18
423	20250217	130300	174461270	5000	5000	5000	5000	0
424	20250217	130200	174461270	5000	5000	5000	5000	22
425	20250217	130100	174351270	5000	5000	5000	5000	17
426	20250217	130000	174266270	5000	5000	5000	5000	16
427	20250217	125900	174186270	5000	5000	5000	5000	16
428	20250217	125800	174106270	5000	5000	5000	5000	41
429	20250217	125700	173901270	5000	5000	5000	5000	14
430	20250217	125600	173831270	5000	5000	5000	5000	22
431	20250217	125500	173721270	5000	5000	5000	5000	14
432	20250217	125400	173651270	5000	5000	5000	5000	40
433	20250217	125300	173451270	5000	5000	5000	5000	17
434	20250217	125200	173366270	5000	5000	5000	5000	117
435	20250217	125100	172781270	5000	5000	5000	5000	164
436	20250217	125000	171961270	5000	5000	5000	5000	20
437	20250217	124900	171861270	5000	5000	5000	5000	14
438	20250217	124800	171791270	5000	5000	5000	5000	17
439	20250217	124700	171706270	5000	5000	5010	5000	172
440	20250217	124600	170844960	5010	5000	5010	5000	25
441	20250217	124500	170719940	5000	5000	5000	5000	16
442	20250217	124400	170639940	5000	5000	5000	5000	225
443	20250217	124300	169514940	5000	5000	5000	5000	18
444	20250217	124200	169424940	5000	5000	5000	5000	13
445	20250217	124100	169359940	5000	5000	5000	5000	22
446	20250217	124000	169249940	5000	5000	5000	5000	0
447	20250217	123900	169249940	5000	5000	5000	5000	17
448	20250217	123800	169164940	5000	5000	5000	5000	15
449	20250217	123700	169089940	5000	5000	5000	5000	19
450	20250217	123600	168994940	5000	5000	5000	5000	17
451	20250217	123500	168909940	5000	5000	5000	5000	37
452	20250217	123400	168724940	5000	5000	5000	5000	16
453	20250217	123300	168644940	5000	5000	5000	5000	19
454	20250217	123200	168549940	5010	5000	5010	5000	91
455	20250217	123100	168094180	5000	5000	5000	5000	35
456	20250217	123000	167919180	5000	5000	5000	5000	0
457	20250217	122900	167919180	5000	5000	5000	5000	18
458	20250217	122800	167829180	5000	5000	5000	5000	20
459	20250217	122700	167729180	5000	5000	5000	5000	17
460	20250217	122600	167644180	5000	5000	5000	5000	15
461	20250217	122500	167569180	5000	5000	5000	5000	35
462	20250217	122400	167394180	5000	5000	5010	5000	18
463	20250217	122300	167304170	5000	5010	5010	5000	33
464	20250217	122200	167139160	5000	5000	5000	5000	15
465	20250217	122100	167064160	5000	5000	5000	5000	19
466	20250217	122000	166969160	5000	5000	5000	5000	14
467	20250217	121900	166899160	5000	5000	5000	5000	0
468	20250217	121800	166899160	5000	5000	5000	5000	27
469	20250217	121700	166764160	5000	5000	5000	5000	17
470	20250217	121600	166679160	5010	5000	5010	5000	14
471	20250217	121500	166609150	5010	5010	5010	5010	97
472	20250217	121400	166123180	5010	5010	5010	5010	21
473	20250217	121300	166017970	5020	5020	5020	5010	19
474	20250217	121200	165922760	5010	5010	5010	5010	13
475	20250217	121100	165857630	5020	5010	5020	5010	18
476	20250217	121000	165767440	5010	5010	5010	5010	19
477	20250217	120900	165672250	5010	5010	5010	5010	19
478	20250217	120800	165577060	5010	5010	5010	5010	16
479	20250217	120700	165496900	5020	5020	5020	5020	1
480	20250217	120600	165491880	5010	5020	5020	5010	14
481	20250217	120500	165421730	5010	5010	5010	5010	17
482	20250217	120400	165336560	5010	5010	5010	5010	20
483	20250217	120300	165236360	5010	5010	5010	5010	19
484	20250217	120200	165141170	5010	5010	5010	5010	15
485	20250217	120100	165066020	5010	5020	5020	5010	20
486	20250217	120000	164965810	5010	5010	5010	5010	14
487	20250217	115900	164895670	5010	5010	5010	5010	18
488	20250217	115800	164805490	5010	5010	5010	5010	15
489	20250217	115700	164730340	5010	5010	5010	5010	0
490	20250217	115600	164730340	5010	5010	5010	5010	23
491	20250217	115500	164615110	5010	5010	5010	5010	17
492	20250217	115400	164529940	5010	5010	5010	5010	14
493	20250217	115300	164459800	5020	5010	5020	5010	17
494	20250217	115200	164374620	5010	5010	5010	5010	18
495	20250217	115100	164284440	5010	5020	5020	5010	20
496	20250217	115000	164184190	5010	5010	5010	5010	19
497	20250217	114900	164089000	5020	5010	5020	5010	20
498	20250217	114800	163988790	5010	5010	5010	5010	16
499	20250217	114700	163908630	5010	5010	5010	5010	0
500	20250217	114600	163908630	5010	5010	5010	5010	17
501	20250217	114500	163823460	5010	5010	5010	5010	41
502	20250217	114400	163618050	5000	5000	5000	5000	18
503	20250217	114300	163528050	5000	5000	5000	5000	15
504	20250217	114200	163453050	5000	5000	5000	5000	17
505	20250217	114100	163368050	5000	5020	5020	5000	547
506	20250217	114000	160622390	5000	5000	5000	5000	23
507	20250217	113900	160507390	5020	5010	5020	5010	112
508	20250217	113800	159946260	5040	5030	5040	5010	220
509	20250217	113700	158839510	5010	5020	5020	5010	20
510	20250217	113600	158739220	5020	5020	5020	5020	13
511	20250217	113500	158673960	5020	5020	5020	5020	0
512	20250217	113400	158673960	5020	5020	5020	5020	21
513	20250217	113300	158568540	5020	5020	5020	5020	11
514	20250217	113200	158513320	5020	5020	5020	5020	20
515	20250217	113100	158412920	5020	5020	5020	5020	20
516	20250217	113000	158312520	5020	5020	5020	5020	14
517	20250217	112900	158242240	5020	5020	5020	5020	17
518	20250217	112800	158156900	5030	5030	5030	5030	25
519	20250217	112700	158031150	5030	5030	5030	5030	17
520	20250217	112600	157945640	5030	5030	5040	5030	662
521	20250217	112500	154615750	5030	5030	5030	5030	0
522	20250217	112400	154615750	5030	5030	5030	5030	300
523	20250217	112300	153106750	5020	5020	5020	5020	13
524	20250217	112200	153041490	5020	5020	5020	5020	174
525	20250217	112100	152168010	5010	5010	5010	5010	16
526	20250217	112000	152087850	5010	5010	5010	5010	21
527	20250217	111900	151982640	5010	5010	5010	5010	44
528	20250217	111800	151762200	5010	5010	5010	5010	14
529	20250217	111700	151692060	5010	5010	5010	5010	14
530	20250217	111600	151621920	5010	5010	5010	5010	21
531	20250217	111500	151516710	5010	5010	5010	5010	39
532	20250217	111400	151321320	5020	5020	5020	5020	1
533	20250217	111300	151316300	5010	5010	5010	5010	14
534	20250217	111200	151246160	5010	5010	5010	5010	15
535	20250217	111100	151171010	5010	5010	5010	5010	21
536	20250217	111000	151065800	5010	5000	5010	5000	118
537	20250217	110900	150474760	5000	5000	5000	5000	20
538	20250217	110800	150374760	5010	5000	5010	5000	29
539	20250217	110700	150229660	5000	5000	5000	5000	17
540	20250217	110600	150144660	5000	5000	5000	5000	12
541	20250217	110500	150084660	5000	5000	5000	5000	18
542	20250217	110400	149994660	5000	5000	5000	5000	18
543	20250217	110300	149904660	5000	5000	5000	5000	117
544	20250217	110200	149319660	5000	5000	5000	5000	0
545	20250217	110100	149319660	5000	5000	5000	5000	20
546	20250217	110000	149219660	5000	5000	5000	5000	17
547	20250217	105900	149134660	5000	5010	5010	5000	15
548	20250217	105800	149059650	5000	5000	5000	5000	17
549	20250217	105700	148974650	5000	5010	5010	5000	3107
550	20250217	105600	133408790	5000	4995	5000	4995	674
551	20250217	105500	130038795	4995	4995	4995	4995	7
552	20250217	105400	130003830	4995	4995	4995	4995	19
553	20250217	105300	129908925	4995	4995	4995	4995	1
554	20250217	105200	129903930	4995	4995	4995	4995	2
555	20250217	105100	129893940	5000	4995	5000	4995	412
556	20250217	105000	127834055	4995	4995	4995	4995	0
557	20250217	104900	127834055	4995	4995	4995	4995	0
558	20250217	104800	127834055	4995	4995	4995	4995	44
559	20250217	104700	127614275	4995	4995	4995	4995	0
560	20250217	104600	127614275	4995	4995	4995	4995	0
561	20250217	104500	127614275	4995	4995	4995	4995	0
562	20250217	104400	127614275	4995	4995	4995	4995	0
563	20250217	104300	127614275	4995	4995	4995	4995	0
564	20250217	104200	127614275	4995	4995	4995	4995	12
565	20250217	104100	127554335	5000	5000	5000	5000	0
566	20250217	104000	127554335	5000	5000	5000	4995	891
567	20250217	103900	123099445	5000	4995	5000	4995	142
568	20250217	103800	122389600	4995	4995	5000	4995	8
569	20250217	103700	122349635	4995	4995	4995	4990	101
570	20250217	103600	121845265	4995	4995	4995	4995	16
571	20250217	103500	121765345	4995	4995	4995	4995	66
572	20250217	103400	121435675	4995	4995	5010	4995	12
573	20250217	103300	121375700	4995	4995	5010	4995	2573
574	20250217	103200	108511365	4995	4995	4995	4995	1
575	20250217	103100	108506370	4995	4990	4995	4990	29
576	20250217	103000	108361590	4995	4995	4995	4995	4
577	20250217	102900	108341610	4995	4995	4995	4995	0
578	20250217	102800	108341610	4995	4995	4995	4995	0
579	20250217	102700	108341610	4995	4995	4995	4995	32
580	20250217	102600	108181770	4990	4990	4990	4990	100
581	20250217	102500	107682770	4995	4995	4995	4995	0
582	20250217	102400	107682770	4995	4995	4995	4995	0
583	20250217	102300	107682770	4995	4995	4995	4995	0
584	20250217	102200	107682770	4995	4995	4995	4995	0
585	20250217	102100	107682770	4995	4995	4995	4995	0
586	20250217	102000	107682770	4995	4995	4995	4995	0
587	20250217	101900	107682770	4995	4995	4995	4995	241
588	20250217	101800	106478975	5000	4995	5000	4995	20
589	20250217	101700	106379070	5000	4995	5000	4995	22
590	20250217	101600	106269175	5000	5000	5000	5000	0
591	20250217	101500	106269175	5000	5000	5000	5000	0
592	20250217	101400	106269175	5000	4995	5000	4995	202
593	20250217	101300	105259545	4995	4995	4995	4995	0
594	20250217	101200	105259545	4995	4995	4995	4995	0
595	20250217	101100	105259545	4995	4995	4995	4995	0
596	20250217	101000	105259545	4995	4995	4995	4995	0
597	20250217	100900	105259545	4995	4995	4995	4995	10
598	20250217	100800	105209595	4995	4995	4995	4995	0
599	20250217	100700	105209595	4995	4995	4995	4995	1
600	20250217	100600	105204600	4995	4995	4995	4995	0
601	20250217	100500	105204600	4995	4995	4995	4995	0
602	20250217	100400	105204600	4995	4990	4995	4990	118
603	20250217	100300	104615775	4990	4985	4990	4985	3
604	20250217	100200	104600810	4990	4990	4990	4990	0
605	20250217	100100	104600810	4990	4995	4995	4985	2436
606	20250217	100000	92445135	5000	5000	5000	5000	41
607	20250217	095900	92240135	5000	5000	5000	5000	19
608	20250217	095800	92145135	5000	5000	5000	5000	15
609	20250217	095700	92070135	5000	5000	5000	5000	15
610	20250217	095600	91995135	5000	5000	5000	5000	19
611	20250217	095500	91900135	5000	5000	5000	5000	16
612	20250217	095400	91820135	5000	5000	5000	5000	11
613	20250217	095300	91765135	5010	5010	5010	5010	14
614	20250217	095200	91694995	5010	5020	5020	5010	24
615	20250217	095100	91574715	5010	5010	5010	5000	193
616	20250217	095000	90607915	5010	5000	5010	5000	134
617	20250217	094900	89937895	5000	5000	5000	5000	28
618	20250217	094800	89797895	5010	5010	5010	5010	168
619	20250217	094700	88956215	5020	5000	5020	5000	229
620	20250217	094600	87809355	5020	5000	5020	5000	641
621	20250217	094500	84599445	5010	5020	5020	5000	26
622	20250217	094400	84469375	5000	5010	5020	4985	2783
623	20250217	094300	70570000	5020	5020	5020	5020	2
624	20250217	094200	70559960	5020	5020	5030	5010	32
625	20250217	094100	70399520	5020	5010	5030	5010	18
626	20250217	094000	70309310	5000	5020	5020	5000	140
627	20250217	093900	69609240	5010	5020	5020	5010	1172
628	20250217	093800	63731040	5020	5020	5020	5020	13
629	20250217	093700	63665780	5020	5020	5020	5020	54
630	20250217	093600	63394700	5020	5020	5020	5020	19
631	20250217	093500	63299320	5020	5020	5020	5020	23
632	20250217	093400	63183860	5020	5020	5020	5010	22
633	20250217	093300	63073450	5030	5020	5030	5020	24
634	20250217	093200	62952960	5030	5030	5040	5030	29
635	20250217	093100	62807080	5030	5020	5040	5020	872
636	20250217	093000	58429600	5020	5020	5020	5020	18
637	20250217	092900	58339240	5020	5030	5030	5020	27
638	20250217	092800	58203590	5020	5030	5040	5020	291
639	20250217	092700	56742190	5030	5030	5030	5030	21
640	20250217	092600	56636560	5030	5030	5030	5030	19
641	20250217	092500	56540990	5030	5030	5030	5030	12
642	20250217	092400	56480630	5040	5050	5050	5040	240
643	20250217	092300	55270590	5050	5050	5050	5050	20
644	20250217	092200	55169590	5050	5050	5050	5050	48
645	20250217	092100	54927190	5050	5050	5050	5050	157
646	20250217	092000	54134340	5050	5050	5070	5050	324
647	20250217	091900	52494940	5040	5020	5040	5020	1184
648	20250217	091800	46534460	5020	5000	5020	5000	815
649	20250217	091700	42448300	5010	4995	5010	4990	37
650	20250217	091600	42263465	4995	4985	5000	4985	2086
651	20250217	091500	31846485	4985	4980	4990	4980	18
652	20250217	091400	31756785	4980	4980	4985	4980	1348
653	20250217	091300	25042295	4980	4980	4980	4975	6
654	20250217	091200	25012420	4985	4980	4985	4980	700
655	20250217	091100	21526415	4980	4975	4980	4975	328
656	20250217	091000	19894020	4980	4980	4980	4980	0
657	20250217	090900	19894020	4980	4975	4985	4975	1485
658	20250217	090800	12498765	4970	4970	4970	4970	50
659	20250217	090700	12250265	4975	4970	4980	4970	104
660	20250217	090600	11732865	4975	4970	4975	4970	166
661	20250217	090500	10907655	4970	4970	4970	4970	0
662	20250217	090400	10907655	4970	4980	4980	4970	116
663	20250217	090300	10331040	4980	4980	4990	4980	549
664	20250217	090200	7596705	4980	4965	4980	4965	631
665	20250217	090100	4461365	4960	4950	4960	4950	503
666	20250217	090000	1968110	4945	4945	4945	4945	398