KissMeData/093370/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200600	1791844860	5040	5040	5040	5040	64823
3	20250213	200500	1791844860	5040	5040	5040	5040	0
4	20250213	200400	1791844860	5040	5040	5040	5040	0
5	20250213	200300	1791844860	5040	5040	5040	5040	0
6	20250213	200200	1791844860	5040	5040	5040	5040	0
7	20250213	200100	1791844860	5040	5040	5040	5040	0
8	20250213	200000	1791844860	5040	5040	5040	5040	0
9	20250213	195900	1791844860	5040	5040	5040	5040	0
10	20250213	195800	1791844860	5040	5040	5040	5040	0
11	20250213	195700	1791844860	5040	5040	5040	5040	0
12	20250213	195600	1791844860	5040	5040	5040	5040	0
13	20250213	195500	1791844860	5040	5040	5040	5040	0
14	20250213	195400	1791844860	5040	5040	5040	5040	0
15	20250213	195300	1791844860	5040	5040	5040	5040	0
16	20250213	195200	1791844860	5040	5040	5040	5040	0
17	20250213	195100	1791844860	5040	5040	5040	5040	0
18	20250213	195000	1791844860	5040	5040	5040	5040	0
19	20250213	194900	1791844860	5040	5040	5040	5040	0
20	20250213	194800	1791844860	5040	5040	5040	5040	0
21	20250213	194700	1791844860	5040	5040	5040	5040	0
22	20250213	194600	1791844860	5040	5040	5040	5040	0
23	20250213	194500	1791844860	5040	5040	5040	5040	0
24	20250213	194400	1791844860	5040	5040	5040	5040	0
25	20250213	194300	1791844860	5040	5040	5040	5040	0
26	20250213	194200	1791844860	5040	5040	5040	5040	0
27	20250213	194100	1791844860	5040	5040	5040	5040	0
28	20250213	194000	1791844860	5040	5040	5040	5040	0
29	20250213	193900	1791844860	5040	5040	5040	5040	0
30	20250213	193800	1791844860	5040	5040	5040	5040	0
31	20250213	193700	1791844860	5040	5040	5040	5040	0
32	20250213	193600	1791844860	5040	5040	5040	5040	64823
33	20250213	193500	1791844860	5040	5040	5040	5040	0
34	20250213	193400	1791844860	5040	5040	5040	5040	0
35	20250213	193300	1791844860	5040	5040	5040	5040	0
36	20250213	193200	1791844860	5040	5040	5040	5040	0
37	20250213	193100	1791844860	5040	5040	5040	5040	0
38	20250213	193000	1791844860	5040	5040	5040	5040	0
39	20250213	192900	1791844860	5040	5040	5040	5040	0
40	20250213	192800	1791844860	5040	5040	5040	5040	0
41	20250213	192700	1791844860	5040	5040	5040	5040	0
42	20250213	192600	1791844860	5040	5040	5040	5040	0
43	20250213	192500	1791844860	5040	5040	5040	5040	0
44	20250213	192400	1791844860	5040	5040	5040	5040	0
45	20250213	192300	1791844860	5040	5040	5040	5040	0
46	20250213	192200	1791844860	5040	5040	5040	5040	0
47	20250213	192100	1791844860	5040	5040	5040	5040	0
48	20250213	192000	1791844860	5040	5040	5040	5040	0
49	20250213	191900	1791844860	5040	5040	5040	5040	0
50	20250213	191800	1791844860	5040	5040	5040	5040	0
51	20250213	191700	1791844860	5040	5040	5040	5040	0
52	20250213	191600	1791844860	5040	5040	5040	5040	0
53	20250213	191500	1791844860	5040	5040	5040	5040	0
54	20250213	191400	1791844860	5040	5040	5040	5040	0
55	20250213	191300	1791844860	5040	5040	5040	5040	0
56	20250213	191200	1791844860	5040	5040	5040	5040	0
57	20250213	191100	1791844860	5040	5040	5040	5040	0
58	20250213	191000	1791844860	5040	5040	5040	5040	0
59	20250213	190900	1791844860	5040	5040	5040	5040	0
60	20250213	190800	1791844860	5040	5040	5040	5040	0
61	20250213	190700	1791844860	5040	5040	5040	5040	0
62	20250213	190600	1791844860	5040	5040	5040	5040	64823
63	20250213	190500	1791844860	5040	5040	5040	5040	0
64	20250213	190400	1791844860	5040	5040	5040	5040	0
65	20250213	190300	1791844860	5040	5040	5040	5040	0
66	20250213	190200	1791844860	5040	5040	5040	5040	0
67	20250213	190100	1791844860	5040	5040	5040	5040	0
68	20250213	190000	1791844860	5040	5040	5040	5040	0
69	20250213	185900	1791844860	5040	5040	5040	5040	0
70	20250213	185800	1791844860	5040	5040	5040	5040	0
71	20250213	185700	1791844860	5040	5040	5040	5040	0
72	20250213	185600	1791844860	5040	5040	5040	5040	0
73	20250213	185500	1791844860	5040	5040	5040	5040	0
74	20250213	185400	1791844860	5040	5040	5040	5040	0
75	20250213	185300	1791844860	5040	5040	5040	5040	0
76	20250213	185200	1791844860	5040	5040	5040	5040	0
77	20250213	185100	1791844860	5040	5040	5040	5040	0
78	20250213	185000	1791844860	5040	5040	5040	5040	0
79	20250213	184900	1791844860	5040	5040	5040	5040	0
80	20250213	184800	1791844860	5040	5040	5040	5040	0
81	20250213	184700	1791844860	5040	5040	5040	5040	0
82	20250213	184600	1791844860	5040	5040	5040	5040	0
83	20250213	184500	1791844860	5040	5040	5040	5040	0
84	20250213	184400	1791844860	5040	5040	5040	5040	0
85	20250213	184300	1791844860	5040	5040	5040	5040	0
86	20250213	184200	1791844860	5040	5040	5040	5040	0
87	20250213	184100	1791844860	5040	5040	5040	5040	0
88	20250213	184000	1791844860	5040	5040	5040	5040	0
89	20250213	183900	1791844860	5040	5040	5040	5040	0
90	20250213	183800	1791844860	5040	5040	5040	5040	0
91	20250213	183700	1791844860	5040	5040	5040	5040	0
92	20250213	183600	1791844860	5040	5040	5040	5040	64823
93	20250213	183500	1791844860	5040	5040	5040	5040	0
94	20250213	183400	1791844860	5040	5040	5040	5040	0
95	20250213	183300	1791844860	5040	5040	5040	5040	0
96	20250213	183200	1791844860	5040	5040	5040	5040	0
97	20250213	183100	1791844860	5040	5040	5040	5040	0
98	20250213	183000	1791844860	5040	5040	5040	5040	0
99	20250213	182900	1791844860	5040	5040	5040	5040	0
100	20250213	182800	1791844860	5040	5040	5040	5040	0
101	20250213	182700	1791844860	5040	5040	5040	5040	0
102	20250213	182600	1791844860	5040	5040	5040	5040	0
103	20250213	182500	1791844860	5040	5040	5040	5040	0
104	20250213	182400	1791844860	5040	5040	5040	5040	0
105	20250213	182300	1791844860	5040	5040	5040	5040	0
106	20250213	182200	1791844860	5040	5040	5040	5040	0
107	20250213	182100	1791844860	5040	5040	5040	5040	0
108	20250213	182000	1791844860	5040	5040	5040	5040	0
109	20250213	181900	1791844860	5040	5040	5040	5040	0
110	20250213	181800	1791844860	5040	5040	5040	5040	0
111	20250213	181700	1791844860	5040	5040	5040	5040	0
112	20250213	181600	1791844860	5040	5040	5040	5040	0
113	20250213	181500	1791844860	5040	5040	5040	5040	0
114	20250213	181400	1791844860	5040	5040	5040	5040	0
115	20250213	181300	1791844860	5040	5040	5040	5040	0
116	20250213	181200	1791844860	5040	5040	5040	5040	0
117	20250213	181100	1791844860	5040	5040	5040	5040	0
118	20250213	181000	1791844860	5040	5040	5040	5040	0
119	20250213	180900	1791844860	5040	5040	5040	5040	0
120	20250213	180800	1791844860	5040	5040	5040	5040	0
121	20250213	180700	1791844860	5040	5040	5040	5040	0
122	20250213	180600	1791844860	5040	5040	5040	5040	64823
123	20250213	180500	1791844860	5040	5040	5040	5040	0
124	20250213	180400	1791844860	5040	5040	5040	5040	0
125	20250213	180300	1791844860	5040	5040	5040	5040	0
126	20250213	180200	1791844860	5040	5040	5040	5040	0
127	20250213	180100	1791844860	5040	5040	5040	5040	0
128	20250213	180000	1791844860	5040	5040	5040	5040	0
129	20250213	175900	1791844860	5040	5040	5040	5040	0
130	20250213	175800	1791844860	5040	5040	5040	5040	0
131	20250213	175700	1791844860	5040	5040	5040	5040	0
132	20250213	175600	1791844860	5040	5040	5040	5040	0
133	20250213	175500	1791844860	5040	5040	5040	5040	0
134	20250213	175400	1791844860	5040	5040	5040	5040	0
135	20250213	175300	1791844860	5040	5040	5040	5040	0
136	20250213	175200	1791844860	5040	5040	5040	5040	0
137	20250213	175100	1791844860	5040	5040	5040	5040	0
138	20250213	175000	1791844860	5040	5040	5040	5040	0
139	20250213	174900	1791844860	5040	5040	5040	5040	0
140	20250213	174800	1791844860	5040	5040	5040	5040	0
141	20250213	174700	1791844860	5040	5040	5040	5040	0
142	20250213	174600	1791844860	5040	5040	5040	5040	0
143	20250213	174500	1791844860	5040	5040	5040	5040	0
144	20250213	174400	1791844860	5040	5040	5040	5040	0
145	20250213	174300	1791844860	5040	5040	5040	5040	0
146	20250213	174200	1791844860	5040	5040	5040	5040	0
147	20250213	174100	1791844860	5040	5040	5040	5040	0
148	20250213	174000	1791844860	5040	5040	5040	5040	0
149	20250213	173900	1791844860	5040	5040	5040	5040	0
150	20250213	173800	1791844860	5040	5040	5040	5040	0
151	20250213	173700	1791844860	5040	5040	5040	5040	0
152	20250213	173600	1791844860	5040	5040	5040	5040	64823
153	20250213	173500	1791844860	5040	5040	5040	5040	0
154	20250213	173400	1791844860	5040	5040	5040	5040	0
155	20250213	173300	1791844860	5040	5040	5040	5040	0
156	20250213	173200	1791844860	5040	5040	5040	5040	0
157	20250213	173100	1791844860	5040	5040	5040	5040	0
158	20250213	173000	1791844860	5040	5040	5040	5040	0
159	20250213	172900	1791844860	5040	5040	5040	5040	0
160	20250213	172800	1791844860	5040	5040	5040	5040	0
161	20250213	172700	1791844860	5040	5040	5040	5040	0
162	20250213	172600	1791844860	5040	5040	5040	5040	0
163	20250213	172500	1791844860	5040	5040	5040	5040	0
164	20250213	172400	1791844860	5040	5040	5040	5040	0
165	20250213	172300	1791844860	5040	5040	5040	5040	0
166	20250213	172200	1791844860	5040	5040	5040	5040	0
167	20250213	172100	1791844860	5040	5040	5040	5040	0
168	20250213	172000	1791844860	5040	5040	5040	5040	0
169	20250213	171900	1791844860	5040	5040	5040	5040	0
170	20250213	171800	1791844860	5040	5040	5040	5040	0
171	20250213	171700	1791844860	5040	5040	5040	5040	0
172	20250213	171600	1791844860	5040	5040	5040	5040	0
173	20250213	171500	1791844860	5040	5040	5040	5040	0
174	20250213	171400	1791844860	5040	5040	5040	5040	0
175	20250213	171300	1791844860	5040	5040	5040	5040	0
176	20250213	171200	1791844860	5040	5040	5040	5040	0
177	20250213	171100	1791844860	5040	5040	5040	5040	0
178	20250213	171000	1791844860	5040	5040	5040	5040	0
179	20250213	170900	1791844860	5040	5040	5040	5040	0
180	20250213	170800	1791844860	5040	5040	5040	5040	0
181	20250213	170700	1791844860	5040	5040	5040	5040	0
182	20250213	170600	1791844860	5040	5040	5040	5040	64823
183	20250213	170500	1791844860	5040	5040	5040	5040	0
184	20250213	170400	1791844860	5040	5040	5040	5040	0
185	20250213	170300	1791844860	5040	5040	5040	5040	0
186	20250213	170200	1791844860	5040	5040	5040	5040	0
187	20250213	170100	1791844860	5040	5040	5040	5040	0
188	20250213	170000	1791844860	5040	5040	5040	5040	0
189	20250213	165900	1791844860	5040	5040	5040	5040	0
190	20250213	165800	1791844860	5040	5040	5040	5040	0
191	20250213	165700	1791844860	5040	5040	5040	5040	0
192	20250213	165600	1791844860	5040	5040	5040	5040	0
193	20250213	165500	1791844860	5040	5040	5040	5040	0
194	20250213	165400	1791844860	5040	5040	5040	5040	0
195	20250213	165300	1791844860	5040	5040	5040	5040	0
196	20250213	165200	1791844860	5040	5040	5040	5040	0
197	20250213	165100	1791844860	5040	5040	5040	5040	0
198	20250213	165000	1791844860	5040	5040	5040	5040	0
199	20250213	164900	1791844860	5040	5040	5040	5040	0
200	20250213	164800	1791844860	5040	5040	5040	5040	0
201	20250213	164700	1791844860	5040	5040	5040	5040	0
202	20250213	164600	1791844860	5040	5040	5040	5040	0
203	20250213	164500	1791844860	5040	5040	5040	5040	0
204	20250213	164400	1791844860	5040	5040	5040	5040	0
205	20250213	164300	1791844860	5040	5040	5040	5040	0
206	20250213	164200	1791844860	5040	5040	5040	5040	0
207	20250213	164100	1791844860	5040	5040	5040	5040	0
208	20250213	164000	1791844860	5040	5040	5040	5040	0
209	20250213	163900	1791844860	5040	5040	5040	5040	0
210	20250213	163800	1791844860	5040	5040	5040	5040	0
211	20250213	163700	1791844860	5040	5040	5040	5040	0
212	20250213	163600	1791844860	5040	5040	5040	5040	64823
213	20250213	163500	1791844860	5040	5040	5040	5040	0
214	20250213	163400	1791844860	5040	5040	5040	5040	0
215	20250213	163300	1791844860	5040	5040	5040	5040	0
216	20250213	163200	1791844860	5040	5040	5040	5040	0
217	20250213	163100	1791844860	5040	5040	5040	5040	0
218	20250213	163000	1791844860	5040	5040	5040	5040	0
219	20250213	162900	1791844860	5040	5040	5040	5040	0
220	20250213	162800	1791844860	5040	5040	5040	5040	0
221	20250213	162700	1791844860	5040	5040	5040	5040	0
222	20250213	162600	1791844860	5040	5040	5040	5040	0
223	20250213	162500	1791844860	5040	5040	5040	5040	0
224	20250213	162400	1791844860	5040	5040	5040	5040	0
225	20250213	162300	1791844860	5040	5040	5040	5040	0
226	20250213	162200	1791844860	5040	5040	5040	5040	0
227	20250213	162100	1791844860	5040	5040	5040	5040	0
228	20250213	162000	1791844860	5040	5040	5040	5040	0
229	20250213	161900	1791844860	5040	5040	5040	5040	0
230	20250213	161800	1791844860	5040	5040	5040	5040	0
231	20250213	161700	1791844860	5040	5040	5040	5040	0
232	20250213	161600	1791844860	5040	5040	5040	5040	0
233	20250213	161500	1791844860	5040	5040	5040	5040	0
234	20250213	161400	1791844860	5040	5040	5040	5040	0
235	20250213	161300	1791844860	5040	5040	5040	5040	0
236	20250213	161200	1791844860	5040	5040	5040	5040	0
237	20250213	161100	1791844860	5040	5040	5040	5040	0
238	20250213	161000	1791844860	5040	5040	5040	5040	0
239	20250213	160900	1791844860	5040	5040	5040	5040	0
240	20250213	160800	1791844860	5040	5040	5040	5040	0
241	20250213	160700	1791844860	5040	5040	5040	5040	0
242	20250213	160600	1791844860	5040	5040	5040	5040	64823
243	20250213	160500	1791844860	5040	5040	5040	5040	0
244	20250213	160400	1791844860	5040	5040	5040	5040	0
245	20250213	160300	1791844860	5040	5040	5040	5040	0
246	20250213	160200	1791844860	5040	5040	5040	5040	0
247	20250213	160100	1791844860	5040	5040	5040	5040	0
248	20250213	160000	1791844860	5040	5040	5040	5040	0
249	20250213	155900	1791844860	5040	5040	5040	5040	0
250	20250213	155800	1791844860	5040	5040	5040	5040	0
251	20250213	155700	1791844860	5040	5040	5040	5040	0
252	20250213	155600	1791844860	5040	5040	5040	5040	0
253	20250213	155500	1791844860	5040	5040	5040	5040	0
254	20250213	155400	1791844860	5040	5040	5040	5040	0
255	20250213	155300	1791844860	5040	5040	5040	5040	0
256	20250213	155200	1791844860	5040	5040	5040	5040	0
257	20250213	155100	1791844860	5040	5040	5040	5040	0
258	20250213	155000	1791844860	5040	5040	5040	5040	0
259	20250213	154900	1791844860	5040	5040	5040	5040	0
260	20250213	154800	1791844860	5040	5040	5040	5040	0
261	20250213	154700	1791844860	5040	5040	5040	5040	0
262	20250213	154600	1791844860	5040	5040	5040	5040	0
263	20250213	154500	1791844860	5040	5040	5040	5040	0
264	20250213	154400	1791844860	5040	5040	5040	5040	0
265	20250213	154300	1791844860	5040	5040	5040	5040	0
266	20250213	154200	1791844860	5040	5040	5040	5040	0
267	20250213	154100	1791844860	5040	5040	5040	5040	0
268	20250213	154000	1791844860	5040	5040	5040	5040	0
269	20250213	153900	1791844860	5040	5040	5040	5040	0
270	20250213	153800	1791844860	5040	5040	5040	5040	0
271	20250213	153700	1791844860	5040	5040	5040	5040	0
272	20250213	153600	1791844860	5040	5040	5040	5040	64823
273	20250213	153500	1791844860	5040	5040	5040	5040	0
274	20250213	153400	1791844860	5040	5040	5040	5040	0
275	20250213	153300	1791844860	5040	5040	5040	5040	0
276	20250213	153200	1791844860	5040	5040	5040	5040	0
277	20250213	153100	1791844860	5040	5040	5040	5040	0
278	20250213	153000	1791844860	5040	5040	5040	5040	64823
279	20250213	152900	1465136940	5010	5010	5010	5010	0
280	20250213	152800	1465136940	5010	5010	5010	5010	0
281	20250213	152700	1465136940	5010	5010	5010	5010	0
282	20250213	152600	1465136940	5010	5010	5010	5010	0
283	20250213	152500	1465136940	5010	5010	5010	5010	0
284	20250213	152400	1465136940	5010	5010	5010	5010	0
285	20250213	152300	1465136940	5010	5010	5010	5010	0
286	20250213	152200	1465136940	5010	5010	5010	5010	0
287	20250213	152100	1465136940	5010	5010	5010	5010	0
288	20250213	152000	1465136940	5010	5010	5010	5010	0
289	20250213	151900	1465136940	5010	5000	5010	5000	1034
290	20250213	151800	1459960460	5000	5000	5010	5000	6700
291	20250213	151700	1426404650	5000	5010	5010	5000	1254
292	20250213	151600	1420126290	5000	5000	5010	5000	3322
293	20250213	151500	1403486080	5000	5000	5000	4990	255
294	20250213	151400	1402211110	5000	4990	5000	4990	103
295	20250213	151300	1401697020	5010	5000	5010	4985	377
296	20250213	151200	1399811120	4985	4990	5000	4985	1199
297	20250213	151100	1393826370	4990	5000	5010	4990	2186
298	20250213	151000	1382898785	5000	5000	5010	5000	492
299	20250213	150900	1380438755	5000	5000	5010	5000	724
300	20250213	150800	1376818735	5000	5000	5010	5000	173
301	20250213	150700	1375953725	5010	4990	5010	4990	1793
302	20250213	150600	1366988745	4990	4985	5000	4985	3322
303	20250213	150500	1350398075	4985	4985	4990	4985	735
304	20250213	150400	1346731275	4990	4990	4990	4985	257
305	20250213	150300	1345449870	4985	4990	4990	4980	57
306	20250213	150200	1345165815	4990	4985	4990	4985	428
307	20250213	150100	1343032230	4985	4990	4990	4985	909
308	20250213	150000	1338500355	4985	4985	4990	4985	293
309	20250213	145900	1337039190	4985	4985	4990	4985	141
310	20250213	145800	1336336295	4985	4985	4990	4985	1097
311	20250213	145700	1330867625	4990	4990	4995	4985	212
312	20250213	145600	1329809870	4985	4990	4990	4985	426
313	20250213	145500	1327685840	4990	4985	4990	4985	211
314	20250213	145400	1326633155	4990	4985	4990	4985	11
315	20250213	145300	1326578305	4985	4985	4990	4985	285
316	20250213	145200	1325156230	4985	4990	4990	4985	905
317	20250213	145100	1320640305	4990	4990	4995	4990	8
318	20250213	145000	1320600365	4990	4995	4995	4990	92
319	20250213	144900	1320141280	4995	4995	4995	4990	336
320	20250213	144800	1318462965	4995	4995	4995	4990	205
321	20250213	144700	1317439995	4995	4990	4995	4990	306
322	20250213	144600	1315911530	4990	4990	4995	4990	278
323	20250213	144500	1314524305	4990	4995	4995	4990	7
324	20250213	144400	1314489345	4985	4990	4995	4985	1276
325	20250213	144300	1308122225	4990	4995	4995	4990	31
326	20250213	144200	1307967530	4995	4995	4995	4990	201
327	20250213	144100	1306963965	4995	4990	4995	4990	7
328	20250213	144000	1306929020	4995	4990	4995	4990	86
329	20250213	143900	1306499460	4995	4995	5000	4995	417
330	20250213	143800	1304416540	5000	4990	5000	4990	683
331	20250213	143700	1301004960	4990	4990	4995	4990	8
332	20250213	143600	1300965035	4990	4990	4995	4990	129
333	20250213	143500	1300321115	4990	4990	4990	4985	2839
334	20250213	143400	1286154970	4990	4985	4990	4985	334
335	20250213	143300	1284489775	4985	4985	4990	4985	902
336	20250213	143200	1279993300	4985	4985	4990	4985	555
337	20250213	143100	1277226605	4985	4990	4990	4985	140
338	20250213	143000	1276528030	4990	4990	4990	4990	1
339	20250213	142900	1276523040	4990	4990	4990	4985	1079
340	20250213	142800	1271138835	4990	4985	4990	4985	198
341	20250213	142700	1270151790	4985	4985	4990	4985	3
342	20250213	142600	1270136830	4985	4990	4990	4985	1718
343	20250213	142500	1261564715	4995	4990	4995	4990	8
344	20250213	142400	1261524780	4990	4995	4995	4990	191
345	20250213	142300	1260571185	4990	4995	4995	4990	1519
346	20250213	142200	1252983800	4995	4995	5000	4995	99
347	20250213	142100	1252489280	5000	5000	5000	4995	310
348	20250213	142000	1250939795	4995	4995	5000	4995	18
349	20250213	141900	1250849880	5000	4995	5000	4995	139
350	20250213	141800	1250154900	5000	4995	5000	4995	200
351	20250213	141700	1249154920	4995	4995	5000	4995	67
352	20250213	141600	1248819945	4995	5000	5000	4995	197
353	20250213	141500	1247835915	5000	5000	5000	5000	869
354	20250213	141400	1243490915	4995	4995	5000	4995	42
355	20250213	141300	1243281095	5000	4995	5000	4995	5
356	20250213	141200	1243256115	5000	5000	5000	4995	207
357	20250213	141100	1242221135	4995	4995	5000	4995	52
358	20250213	141000	1241961390	4990	4995	4995	4990	158
359	20250213	140900	1241172630	4995	4995	4995	4995	47
360	20250213	140800	1240937865	4995	5000	5000	4995	156
361	20250213	140700	1240158640	4990	4990	5000	4990	5
362	20250213	140600	1240133680	4990	4995	5000	4990	1149
363	20250213	140500	1234394440	4995	5000	5000	4995	88
364	20250213	140400	1233954875	5000	4995	5000	4995	77
365	20250213	140300	1233569905	4995	4995	5000	4995	309
366	20250213	140200	1232026435	4995	4995	5000	4995	406
367	20250213	140100	1229998460	4995	4995	5000	4995	210
368	20250213	140000	1228948485	4995	5000	5000	4995	1639
369	20250213	135900	1220753925	4995	5000	5010	4995	3883
370	20250213	135800	1201341175	5010	5000	5010	5000	186
371	20250213	135700	1200409955	5010	4995	5010	4995	2029
372	20250213	135600	1190264400	5000	4995	5000	4995	60
373	20250213	135500	1189964410	4995	4995	5000	4995	9
374	20250213	135400	1189919425	5000	5000	5000	4995	140
375	20250213	135300	1189219855	5000	4990	5000	4990	678
376	20250213	135200	1185833235	4990	4995	4995	4990	124
377	20250213	135100	1185213870	4990	4995	4995	4990	97
378	20250213	135000	1184729385	4995	4990	4995	4985	408
379	20250213	134900	1182693455	4990	4990	4990	4985	132
380	20250213	134800	1182035220	4990	4995	4995	4985	1088
381	20250213	134700	1176604855	4990	4990	4995	4990	6
382	20250213	134600	1176574900	4990	4990	4995	4990	3
383	20250213	134500	1176559925	4990	4995	4995	4990	191
384	20250213	134400	1175606320	4990	4995	4995	4990	5
385	20250213	134300	1175581355	4990	4995	4995	4990	3
386	20250213	134200	1175566380	4990	4990	4995	4990	4
387	20250213	134100	1175546415	4995	4995	4995	4995	477
388	20250213	134000	1173163800	5010	4995	5010	4995	68
389	20250213	133900	1172823360	5000	5010	5010	5000	156
390	20250213	133800	1172042350	5010	4995	5010	4995	872
391	20250213	133700	1167681145	4995	5000	5000	4995	1262
392	20250213	133600	1161371785	5000	5010	5010	5000	1275
393	20250213	133500	1154984885	5010	4995	5010	4995	5782
394	20250213	133400	1126070350	5000	4995	5000	4995	90
395	20250213	133300	1125620490	4995	4995	5000	4995	129
396	20250213	133200	1124975525	4995	4995	5000	4995	955
397	20250213	133100	1120200580	5000	4990	5000	4990	5413
398	20250213	133000	1093162830	4990	4990	4995	4990	3662
399	20250213	132900	1074889445	4985	4985	4990	4985	1059
400	20250213	132800	1069610315	4985	4990	4990	4985	1177
401	20250213	132700	1063742530	4990	4990	4990	4985	103
402	20250213	132600	1063228570	4985	4985	4990	4985	90
403	20250213	132500	1062779915	4985	4985	4990	4985	135
404	20250213	132400	1062106930	4990	4990	4990	4985	401
405	20250213	132300	1060106365	4990	4985	4990	4985	5
406	20250213	132200	1060081435	4985	4985	4985	4980	504
407	20250213	132100	1057569015	4985	4985	4990	4985	23
408	20250213	132000	1057454350	4985	4985	4990	4985	58
409	20250213	131900	1057164965	4990	4990	4995	4985	474
410	20250213	131800	1054799700	4995	4990	4995	4985	1052
411	20250213	131700	1049550245	4985	4985	4990	4985	96
412	20250213	131600	1049071680	4985	4980	4990	4980	127
413	20250213	131500	1048438135	4980	4990	4990	4980	28
414	20250213	131400	1048298475	4985	4985	4990	4985	102
415	20250213	131300	1047790000	4990	4985	4990	4985	90
416	20250213	131200	1047341340	4990	4990	4990	4980	281
417	20250213	131100	1045941150	4990	4985	4990	4980	426
418	20250213	131000	1043816655	4980	4985	4985	4980	2
419	20250213	130900	1043806690	4990	4985	4990	4985	102
420	20250213	130800	1043298210	4990	4990	4990	4980	225
421	20250213	130700	1042177435	4990	4990	4990	4990	1
422	20250213	130600	1042172445	4985	4985	4985	4985	202
423	20250213	130500	1041165475	4985	4990	4990	4980	13
424	20250213	130400	1041100720	4985	4990	4990	4985	32
425	20250213	130300	1040941190	4990	4965	4990	4965	171
426	20250213	130200	1040091400	4990	4995	4995	4965	1093
427	20250213	130100	1034652875	4980	4980	4995	4980	179
428	20250213	130000	1033761440	4980	4980	4980	4975	160
429	20250213	125900	1032965275	4980	4995	4995	4975	510
430	20250213	125800	1030427745	4980	4995	4995	4975	659
431	20250213	125700	1027145085	4990	4995	4995	4975	958
432	20250213	125600	1022374175	4995	4995	4995	4980	1578
433	20250213	125500	1014502700	4995	4985	4995	4985	105
434	20250213	125400	1013979175	4990	4990	4995	4985	220
435	20250213	125300	1012881630	4990	4990	4995	4985	1148
436	20250213	125200	1007153120	4990	4990	4990	4985	5
437	20250213	125100	1007128180	4985	4990	4990	4985	5
438	20250213	125000	1007103240	4985	4985	4990	4985	275
439	20250213	124900	1005732310	4980	4970	4980	4970	33
440	20250213	124800	1005567990	4970	4970	4980	4970	14
441	20250213	124700	1005498390	4970	4970	4980	4970	6
442	20250213	124600	1005468530	4985	4970	4985	4970	263
443	20250213	124500	1004159975	4960	4985	4985	4960	3
444	20250213	124400	1004145045	4985	4985	4985	4960	12
445	20250213	124300	1004085325	4985	4985	4985	4985	22
446	20250213	124200	1003975655	4985	4985	4985	4985	85
447	20250213	124100	1003551930	4985	4980	4985	4960	910
448	20250213	124000	999018665	4985	4985	4985	4980	11
449	20250213	123900	998963865	4980	4985	4985	4980	5
450	20250213	123800	998938955	4985	4985	4985	4985	3
451	20250213	123700	998924000	4985	4975	4985	4960	175
452	20250213	123600	998052530	4980	4980	4985	4975	477
453	20250213	123500	995676395	4980	4985	4985	4980	132
454	20250213	123400	995018420	4985	4980	4985	4960	173
455	20250213	123300	994156470	4985	4980	4985	4980	40
456	20250213	123200	993957265	4980	4960	4980	4960	103
457	20250213	123100	993444405	4960	4980	4980	4960	17
458	20250213	123000	993360045	4980	4980	4985	4960	1343
459	20250213	122900	986674385	4980	4980	4980	4980	3
460	20250213	122800	986659445	4980	4980	4980	4980	2
461	20250213	122700	986649485	4985	4985	4985	4955	617
462	20250213	122600	983588195	4990	4990	4990	4960	612
463	20250213	122500	980549815	4960	4990	4990	4960	5
464	20250213	122400	980524925	4990	4990	4990	4990	372
465	20250213	122300	978668645	4990	4990	4990	4990	62
466	20250213	122200	978359265	4990	4990	4990	4990	113
467	20250213	122100	977795395	4990	4990	4995	4960	725
468	20250213	122000	974182225	4990	4990	4995	4955	956
469	20250213	121900	969426675	4990	4990	4990	4990	493
470	20250213	121800	966966605	4985	4985	4990	4985	182
471	20250213	121700	966059185	4985	4990	4990	4960	684
472	20250213	121600	962658365	4985	4970	4990	4960	1352
473	20250213	121500	955940250	4985	4975	4985	4970	115
474	20250213	121400	955368220	4990	4965	4990	4960	50
475	20250213	121300	955119245	4965	4985	4990	4960	570
476	20250213	121200	952289070	4990	4975	4990	4960	87
477	20250213	121100	951856245	4990	4990	4990	4985	436
478	20250213	121000	949681005	4960	4965	4990	4960	729
479	20250213	120900	946044955	4990	4960	4990	4960	9
480	20250213	120800	946000255	4990	4990	4990	4960	294
481	20250213	120700	944535735	4990	4985	4990	4960	662
482	20250213	120600	941247155	4985	4980	4985	4960	672
483	20250213	120500	937907250	4985	4975	4985	4960	462
484	20250213	120400	935613805	4985	4975	4985	4975	150
485	20250213	120300	934867515	4985	4985	4985	4970	262
486	20250213	120200	933563695	4985	4980	4985	4970	102
487	20250213	120100	933055625	4985	4985	4990	4965	785
488	20250213	120000	929149440	4990	4985	4990	4975	584
489	20250213	115900	926240475	4980	4990	4990	4975	550
490	20250213	115800	923503760	4990	4980	4990	4975	558
491	20250213	115700	920725475	4980	4990	4990	4975	725
492	20250213	115600	917115215	4995	4990	4995	4975	503
493	20250213	115500	914607305	4990	4990	4995	4975	1136
494	20250213	115400	908945300	4990	4985	4990	4985	383
495	20250213	115300	907034815	4985	4985	4985	4980	61
496	20250213	115200	906730735	4985	4980	4985	4980	506
497	20250213	115100	904208335	4985	4985	4985	4980	5
498	20250213	115000	904183415	4980	4980	4980	4980	294
499	20250213	114900	902719295	4980	4980	4980	4980	362
500	20250213	114800	900916535	4980	4980	4980	4975	511
501	20250213	114700	898372785	4980	4980	4985	4975	2217
502	20250213	114600	887331925	4980	4980	4980	4975	102
503	20250213	114500	886824065	4980	4980	4980	4980	204
504	20250213	114400	885808145	4975	4970	4980	4960	1214
505	20250213	114300	879776660	4970	4970	4980	4970	25
506	20250213	114200	879652390	4980	4970	4980	4970	27
507	20250213	114100	879518160	4970	4980	4980	4970	799
508	20250213	114000	875544560	4980	4975	4980	4970	258
509	20250213	113900	874260855	4975	4980	4980	4975	36
510	20250213	113800	874081590	4980	4975	4980	4975	935
511	20250213	113700	869426560	4970	4970	4975	4970	37
512	20250213	113600	869242510	4975	4975	4975	4970	157
513	20250213	113500	868461455	4970	4970	4975	4970	9
514	20250213	113400	868416710	4975	4980	4980	4965	372
515	20250213	113300	866567080	4980	4970	4980	4970	79
516	20250213	113200	866174430	4975	4965	4975	4965	328
517	20250213	113100	864544190	4970	4965	4980	4965	143
518	20250213	113000	863833485	4980	4960	4980	4960	136
519	20250213	112900	863158685	4980	4975	4980	4960	417
520	20250213	112800	861083135	4975	4975	4975	4960	978
521	20250213	112700	856231565	4970	4965	4970	4960	211
522	20250213	112600	855183225	4965	4965	4970	4965	197
523	20250213	112500	854204910	4975	4975	4975	4960	188
524	20250213	112400	853271475	4975	4960	4975	4960	279
525	20250213	112300	851884500	4960	4980	4980	4960	231
526	20250213	112200	850736720	4960	4980	4980	4960	61
527	20250213	112100	850433540	4985	4965	4985	4960	2978
528	20250213	112000	835656820	4965	4985	4985	4965	41
529	20250213	111900	835453235	4985	4970	4985	4965	311
530	20250213	111800	833907385	4965	4980	4985	4965	974
531	20250213	111700	829060610	4975	4975	4985	4970	554
532	20250213	111600	826303625	4975	4970	4975	4970	103
533	20250213	111500	825791610	4975	4970	4980	4970	132
534	20250213	111400	825134945	4980	4980	4980	4965	343
535	20250213	111300	823429220	4980	4975	4980	4970	558
536	20250213	111200	820651960	4975	4965	4975	4965	120
537	20250213	111100	820055830	4970	4965	4975	4965	151
538	20250213	111000	819304975	4970	4970	4980	4965	577
539	20250213	110900	816437040	4970	4975	4975	4970	114
540	20250213	110800	815869900	4975	4975	4980	4975	909
541	20250213	110700	811347620	4975	4975	4980	4975	292
542	20250213	110600	809894915	4975	4980	4980	4975	124
543	20250213	110500	809277550	4980	4975	4980	4975	140
544	20250213	110400	808580510	4985	4980	4985	4975	121
545	20250213	110300	807978085	4980	4980	4980	4980	143
546	20250213	110200	807265945	4980	4975	4980	4975	493
547	20250213	110100	804811385	4975	4970	4975	4970	353
548	20250213	110000	803056420	4970	4970	4970	4965	249
549	20250213	105900	801819385	4975	4975	4975	4975	27
550	20250213	105800	801685060	4970	4975	4975	4965	15
551	20250213	105700	801610545	4965	4970	4975	4965	151
552	20250213	105600	800860105	4965	4980	4980	4965	3
553	20250213	105500	800845195	4965	4970	4980	4965	512
554	20250213	105400	798302295	4975	4980	4980	4970	99
555	20250213	105300	797809790	4970	4975	4980	4970	591
556	20250213	105200	794870970	4970	4980	4980	4970	305
557	20250213	105100	793354340	4970	4975	4980	4970	119
558	20250213	105000	792762845	4970	4975	4980	4965	676
559	20250213	104900	789400520	4975	4980	4980	4975	88
560	20250213	104800	788962380	4970	4975	4980	4970	90
561	20250213	104700	788514775	4980	4975	4980	4970	697
562	20250213	104600	785046420	4975	4965	4975	4965	1075
563	20250213	104500	779704885	4960	4965	4970	4960	967
564	20250213	104400	774906430	4965	4960	4965	4960	234
565	20250213	104300	773744650	4965	4965	4970	4965	273
566	20250213	104200	772388165	4965	4965	4970	4965	604
567	20250213	104100	769388530	4960	4965	4970	4960	24
568	20250213	104000	769269370	4965	4965	4970	4960	228
569	20250213	103900	768137250	4970	4970	4970	4965	488
570	20250213	103800	765712845	4970	4970	4975	4970	179
571	20250213	103700	764823205	4975	4965	4975	4965	12
572	20250213	103600	764763515	4975	4970	4975	4970	76
573	20250213	103500	764385790	4970	4970	4970	4960	105
574	20250213	103400	763864500	4970	4975	4980	4965	639
575	20250213	103300	760691160	4975	4965	4975	4965	259
576	20250213	103200	759403235	4975	4975	4980	4965	1836
577	20250213	103100	750270795	4980	4970	4980	4970	58
578	20250213	103000	749982525	4980	4980	4980	4975	148
579	20250213	102900	749245810	4975	4970	4980	4970	666
580	20250213	102800	745935480	4970	4980	4980	4970	115
581	20250213	102700	745363345	4975	4980	4980	4975	139
582	20250213	102600	744671560	4975	4975	4980	4970	194
583	20250213	102500	743706365	4975	4980	4990	4970	1959
584	20250213	102400	733959630	4980	4990	4990	4980	171
585	20250213	102300	733107730	4990	4990	4990	4980	13
586	20250213	102200	733042970	4990	4990	4990	4990	39
587	20250213	102100	732848360	4980	4980	4980	4975	1019
588	20250213	102000	727773840	4980	4985	4990	4980	1332
589	20250213	101900	721134270	4990	4990	4990	4990	0
590	20250213	101800	721134270	4990	4990	5000	4990	681
591	20250213	101700	717736070	5000	4995	5000	4995	2074
592	20250213	101600	707376275	5000	4995	5010	4995	805
593	20250213	101500	703345565	4995	5000	5000	4990	848
594	20250213	101400	699110695	5000	5000	5000	5000	906
595	20250213	101300	694580695	5000	5000	5000	5000	0
596	20250213	101200	694580695	5000	4995	5000	4990	104
597	20250213	101100	694061215	5000	5000	5000	5000	20
598	20250213	101000	693961215	5000	4995	5000	4995	494
599	20250213	100900	691493680	4995	5000	5000	4995	82
600	20250213	100800	691083835	5000	5000	5000	5000	1
601	20250213	100700	691078835	5000	5000	5000	5000	162
602	20250213	100600	690268835	4995	5010	5010	4995	463
603	20250213	100500	687955980	5020	5000	5020	5000	111
604	20250213	100400	687400960	4995	5000	5020	4995	553
605	20250213	100300	684636845	5000	5000	5010	5000	970
606	20250213	100200	679784645	5000	5000	5000	5000	430
607	20250213	100100	677634645	5000	5020	5020	5000	1553
608	20250213	100000	669854155	5020	5020	5020	5020	121
609	20250213	095900	669246735	5020	5010	5020	5010	11
610	20250213	095800	669191535	5020	5020	5020	5020	47
611	20250213	095700	668955595	5020	5030	5030	5020	456
612	20250213	095600	666665865	5020	5010	5020	5010	2078
613	20250213	095500	656247285	5010	5020	5020	5010	668
614	20250213	095400	652895175	5020	5020	5020	5020	210
615	20250213	095300	651840975	5020	5030	5030	5020	1134
616	20250213	095200	646138295	5030	5020	5030	5020	601
617	20250213	095100	643119675	5020	5020	5030	5000	3254
618	20250213	095000	626790115	5020	5020	5030	5020	2201
619	20250213	094900	615736395	5020	5010	5030	5010	3937
620	20250213	094800	595965375	5020	5010	5020	5010	764
621	20250213	094700	592133105	5020	5020	5030	5010	534
622	20250213	094600	589452005	5010	4985	5020	4985	22369
623	20250213	094500	477485265	4995	4995	4995	4995	626
624	20250213	094400	474358395	4995	4985	4995	4985	11737
625	20250213	094300	415759465	4960	4975	4985	4960	7543
626	20250213	094200	378214010	4975	4975	4975	4975	102
627	20250213	094100	377706560	4980	4975	4980	4975	1133
628	20250213	094000	372064280	4965	4960	4965	4960	72
629	20250213	093900	371707010	4975	4975	4980	4975	32
630	20250213	093800	371547800	4980	4960	4980	4960	417
631	20250213	093700	369471160	4980	4960	4980	4960	923
632	20250213	093600	364879085	4970	4960	4970	4960	62
633	20250213	093500	364570955	4965	4965	4970	4965	315
634	20250213	093400	363006760	4970	4975	4975	4970	27
635	20250213	093300	362872540	4980	4970	4980	4970	75
636	20250213	093200	362499135	4980	4965	4980	4965	917
637	20250213	093100	357939835	4965	4960	4970	4960	1036
638	20250213	093000	352791095	4965	4965	4965	4965	1206
639	20250213	092900	346803305	4965	4965	4970	4965	751
640	20250213	092800	343074520	4965	4960	4965	4960	637
641	20250213	092700	339914585	4945	4945	4945	4945	965
642	20250213	092600	335142660	4960	4955	4960	4950	1118
643	20250213	092500	329606340	4960	4955	4960	4955	522
644	20250213	092400	327017405	4960	4955	4960	4950	1339
645	20250213	092300	320386915	4955	4960	4960	4955	736
646	20250213	092200	316737725	4965	4970	4970	4965	852
647	20250213	092100	312505605	4975	4980	4980	4975	1115
648	20250213	092000	306957905	4975	4985	4990	4975	357
649	20250213	091900	305178660	4985	4975	4985	4965	5018
650	20250213	091800	280189160	4975	4965	4975	4965	203
651	20250213	091700	279181245	4965	4970	4970	4960	1873
652	20250213	091600	269879515	4975	4980	4980	4975	837
653	20250213	091500	265713670	4980	4980	4985	4975	3356
654	20250213	091400	248997905	4980	4985	4985	4980	451
655	20250213	091300	246749900	4980	4985	4985	4980	549
656	20250213	091200	244013680	4990	4985	4990	4985	584
657	20250213	091100	241101430	4980	4980	4980	4980	42
658	20250213	091000	240892270	4980	4995	5000	4980	10125
659	20250213	090900	190291525	5000	4985	5000	4985	5365
660	20250213	090800	163490400	4985	4980	4990	4980	899
661	20250213	090700	159008895	4980	4990	4990	4980	519
662	20250213	090600	156421605	4995	4985	5000	4980	5341
663	20250213	090500	129750110	4985	4970	4990	4970	4060
664	20250213	090400	109503830	4970	4955	4985	4950	2859
665	20250213	090300	95299750	4955	4970	4970	4955	1100
666	20250213	090200	89845660	4980	4985	4990	4975	1047
667	20250213	090100	84631175	4980	4930	5010	4925	14472
668	20250213	090000	12577605	4905	4910	4945	4905	2560