KissMeData/032850/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	191600	303315850	4985	4985	4985	4985	1776
3	20250217	191500	303315850	4985	4985	4985	4985	0
4	20250217	191400	303315850	4985	4985	4985	4985	0
5	20250217	191300	303315850	4985	4985	4985	4985	0
6	20250217	191200	303315850	4985	4985	4985	4985	0
7	20250217	191100	303315850	4985	4985	4985	4985	0
8	20250217	191000	303315850	4985	4985	4985	4985	0
9	20250217	190900	303315850	4985	4985	4985	4985	0
10	20250217	190800	303315850	4985	4985	4985	4985	0
11	20250217	190700	303315850	4985	4985	4985	4985	0
12	20250217	190600	303315850	4985	4985	4985	4985	0
13	20250217	190500	303315850	4985	4985	4985	4985	0
14	20250217	190400	303315850	4985	4985	4985	4985	0
15	20250217	190300	303315850	4985	4985	4985	4985	0
16	20250217	190200	303315850	4985	4985	4985	4985	0
17	20250217	190100	303315850	4985	4985	4985	4985	0
18	20250217	190000	303315850	4985	4985	4985	4985	0
19	20250217	185900	303315850	4985	4985	4985	4985	0
20	20250217	185800	303315850	4985	4985	4985	4985	0
21	20250217	185700	303315850	4985	4985	4985	4985	0
22	20250217	185600	303315850	4985	4985	4985	4985	0
23	20250217	185500	303315850	4985	4985	4985	4985	0
24	20250217	185400	303315850	4985	4985	4985	4985	0
25	20250217	185300	303315850	4985	4985	4985	4985	0
26	20250217	185200	303315850	4985	4985	4985	4985	0
27	20250217	185100	303315850	4985	4985	4985	4985	0
28	20250217	185000	303315850	4985	4985	4985	4985	0
29	20250217	184900	303315850	4985	4985	4985	4985	0
30	20250217	184800	303315850	4985	4985	4985	4985	0
31	20250217	184700	303315850	4985	4985	4985	4985	0
32	20250217	184600	303315850	4985	4985	4985	4985	1776
33	20250217	184500	303315850	4985	4985	4985	4985	0
34	20250217	184400	303315850	4985	4985	4985	4985	0
35	20250217	184300	303315850	4985	4985	4985	4985	0
36	20250217	184200	303315850	4985	4985	4985	4985	0
37	20250217	184100	303315850	4985	4985	4985	4985	0
38	20250217	184000	303315850	4985	4985	4985	4985	0
39	20250217	183900	303315850	4985	4985	4985	4985	0
40	20250217	183800	303315850	4985	4985	4985	4985	0
41	20250217	183700	303315850	4985	4985	4985	4985	0
42	20250217	183600	303315850	4985	4985	4985	4985	0
43	20250217	183500	303315850	4985	4985	4985	4985	0
44	20250217	183400	303315850	4985	4985	4985	4985	0
45	20250217	183300	303315850	4985	4985	4985	4985	0
46	20250217	183200	303315850	4985	4985	4985	4985	0
47	20250217	183100	303315850	4985	4985	4985	4985	0
48	20250217	183000	303315850	4985	4985	4985	4985	0
49	20250217	182900	303315850	4985	4985	4985	4985	0
50	20250217	182800	303315850	4985	4985	4985	4985	0
51	20250217	182700	303315850	4985	4985	4985	4985	0
52	20250217	182600	303315850	4985	4985	4985	4985	0
53	20250217	182500	303315850	4985	4985	4985	4985	0
54	20250217	182400	303315850	4985	4985	4985	4985	0
55	20250217	182300	303315850	4985	4985	4985	4985	0
56	20250217	182200	303315850	4985	4985	4985	4985	0
57	20250217	182100	303315850	4985	4985	4985	4985	0
58	20250217	182000	303315850	4985	4985	4985	4985	0
59	20250217	181900	303315850	4985	4985	4985	4985	0
60	20250217	181800	303315850	4985	4985	4985	4985	0
61	20250217	181700	303315850	4985	4985	4985	4985	0
62	20250217	181600	303315850	4985	4985	4985	4985	1776
63	20250217	181500	303315850	4985	4985	4985	4985	0
64	20250217	181400	303315850	4985	4985	4985	4985	0
65	20250217	181300	303315850	4985	4985	4985	4985	0
66	20250217	181200	303315850	4985	4985	4985	4985	0
67	20250217	181100	303315850	4985	4985	4985	4985	0
68	20250217	181000	303315850	4985	4985	4985	4985	0
69	20250217	180900	303315850	4985	4985	4985	4985	0
70	20250217	180800	303315850	4985	4985	4985	4985	0
71	20250217	180700	303315850	4985	4985	4985	4985	0
72	20250217	180600	303315850	4985	4985	4985	4985	0
73	20250217	180500	303315850	4985	4985	4985	4985	0
74	20250217	180400	303315850	4985	4985	4985	4985	0
75	20250217	180300	303315850	4985	4985	4985	4985	0
76	20250217	180200	303315850	4985	4985	4985	4985	0
77	20250217	180100	303315850	4985	4985	4985	4985	0
78	20250217	180000	303315850	4985	4985	4985	4985	0
79	20250217	175900	303315850	4985	4985	4985	4985	0
80	20250217	175800	303315850	4985	4985	4985	4985	0
81	20250217	175700	303315850	4985	4985	4985	4985	0
82	20250217	175600	303315850	4985	4985	4985	4985	0
83	20250217	175500	303315850	4985	4985	4985	4985	0
84	20250217	175400	303315850	4985	4985	4985	4985	0
85	20250217	175300	303315850	4985	4985	4985	4985	0
86	20250217	175200	303315850	4985	4985	4985	4985	0
87	20250217	175100	303315850	4985	4985	4985	4985	0
88	20250217	175000	303315850	4985	4985	4985	4985	0
89	20250217	174900	303315850	4985	4985	4985	4985	0
90	20250217	174800	303315850	4985	4985	4985	4985	0
91	20250217	174700	303315850	4985	4985	4985	4985	0
92	20250217	174600	303315850	4985	4985	4985	4985	1776
93	20250217	174500	303315850	4985	4985	4985	4985	0
94	20250217	174400	303315850	4985	4985	4985	4985	0
95	20250217	174300	303315850	4985	4985	4985	4985	0
96	20250217	174200	303315850	4985	4985	4985	4985	0
97	20250217	174100	303315850	4985	4985	4985	4985	0
98	20250217	174000	303315850	4985	4985	4985	4985	0
99	20250217	173900	303315850	4985	4985	4985	4985	0
100	20250217	173800	303315850	4985	4985	4985	4985	0
101	20250217	173700	303315850	4985	4985	4985	4985	0
102	20250217	173600	303315850	4985	4985	4985	4985	0
103	20250217	173500	303315850	4985	4985	4985	4985	0
104	20250217	173400	303315850	4985	4985	4985	4985	0
105	20250217	173300	303315850	4985	4985	4985	4985	0
106	20250217	173200	303315850	4985	4985	4985	4985	0
107	20250217	173100	303315850	4985	4985	4985	4985	0
108	20250217	173000	303315850	4985	4985	4985	4985	0
109	20250217	172900	303315850	4985	4985	4985	4985	0
110	20250217	172800	303315850	4985	4985	4985	4985	0
111	20250217	172700	303315850	4985	4985	4985	4985	0
112	20250217	172600	303315850	4985	4985	4985	4985	0
113	20250217	172500	303315850	4985	4985	4985	4985	0
114	20250217	172400	303315850	4985	4985	4985	4985	0
115	20250217	172300	303315850	4985	4985	4985	4985	0
116	20250217	172200	303315850	4985	4985	4985	4985	0
117	20250217	172100	303315850	4985	4985	4985	4985	0
118	20250217	172000	303315850	4985	4985	4985	4985	0
119	20250217	171900	303315850	4985	4985	4985	4985	0
120	20250217	171800	303315850	4985	4985	4985	4985	0
121	20250217	171700	303315850	4985	4985	4985	4985	0
122	20250217	171600	303315850	4985	4985	4985	4985	1776
123	20250217	171500	303315850	4985	4985	4985	4985	0
124	20250217	171400	303315850	4985	4985	4985	4985	0
125	20250217	171300	303315850	4985	4985	4985	4985	0
126	20250217	171200	303315850	4985	4985	4985	4985	0
127	20250217	171100	303315850	4985	4985	4985	4985	0
128	20250217	171000	303315850	4985	4985	4985	4985	0
129	20250217	170900	303315850	4985	4985	4985	4985	0
130	20250217	170800	303315850	4985	4985	4985	4985	0
131	20250217	170700	303315850	4985	4985	4985	4985	0
132	20250217	170600	303315850	4985	4985	4985	4985	0
133	20250217	170500	303315850	4985	4985	4985	4985	0
134	20250217	170400	303315850	4985	4985	4985	4985	0
135	20250217	170300	303315850	4985	4985	4985	4985	0
136	20250217	170200	303315850	4985	4985	4985	4985	0
137	20250217	170100	303315850	4985	4985	4985	4985	0
138	20250217	170000	303315850	4985	4985	4985	4985	0
139	20250217	165900	303315850	4985	4985	4985	4985	0
140	20250217	165800	303315850	4985	4985	4985	4985	0
141	20250217	165700	303315850	4985	4985	4985	4985	0
142	20250217	165600	303315850	4985	4985	4985	4985	0
143	20250217	165500	303315850	4985	4985	4985	4985	0
144	20250217	165400	303315850	4985	4985	4985	4985	0
145	20250217	165300	303315850	4985	4985	4985	4985	0
146	20250217	165200	303315850	4985	4985	4985	4985	0
147	20250217	165100	303315850	4985	4985	4985	4985	0
148	20250217	165000	303315850	4985	4985	4985	4985	0
149	20250217	164900	303315850	4985	4985	4985	4985	0
150	20250217	164800	303315850	4985	4985	4985	4985	0
151	20250217	164700	303315850	4985	4985	4985	4985	0
152	20250217	164600	303315850	4985	4985	4985	4985	1776
153	20250217	164500	303315850	4985	4985	4985	4985	0
154	20250217	164400	303315850	4985	4985	4985	4985	0
155	20250217	164300	303315850	4985	4985	4985	4985	0
156	20250217	164200	303315850	4985	4985	4985	4985	0
157	20250217	164100	303315850	4985	4985	4985	4985	0
158	20250217	164000	303315850	4985	4985	4985	4985	0
159	20250217	163900	303315850	4985	4985	4985	4985	0
160	20250217	163800	303315850	4985	4985	4985	4985	0
161	20250217	163700	303315850	4985	4985	4985	4985	0
162	20250217	163600	303315850	4985	4985	4985	4985	0
163	20250217	163500	303315850	4985	4985	4985	4985	0
164	20250217	163400	303315850	4985	4985	4985	4985	0
165	20250217	163300	303315850	4985	4985	4985	4985	0
166	20250217	163200	303315850	4985	4985	4985	4985	0
167	20250217	163100	303315850	4985	4985	4985	4985	0
168	20250217	163000	303315850	4985	4985	4985	4985	0
169	20250217	162900	303315850	4985	4985	4985	4985	0
170	20250217	162800	303315850	4985	4985	4985	4985	0
171	20250217	162700	303315850	4985	4985	4985	4985	0
172	20250217	162600	303315850	4985	4985	4985	4985	0
173	20250217	162500	303315850	4985	4985	4985	4985	0
174	20250217	162400	303315850	4985	4985	4985	4985	0
175	20250217	162300	303315850	4985	4985	4985	4985	0
176	20250217	162200	303315850	4985	4985	4985	4985	0
177	20250217	162100	303315850	4985	4985	4985	4985	0
178	20250217	162000	303315850	4985	4985	4985	4985	0
179	20250217	161900	303315850	4985	4985	4985	4985	0
180	20250217	161800	303315850	4985	4985	4985	4985	0
181	20250217	161700	303315850	4985	4985	4985	4985	0
182	20250217	161600	303315850	4985	4985	4985	4985	1776
183	20250217	161500	303315850	4985	4985	4985	4985	0
184	20250217	161400	303315850	4985	4985	4985	4985	0
185	20250217	161300	303315850	4985	4985	4985	4985	0
186	20250217	161200	303315850	4985	4985	4985	4985	0
187	20250217	161100	303315850	4985	4985	4985	4985	0
188	20250217	161000	303315850	4985	4985	4985	4985	0
189	20250217	160900	303315850	4985	4985	4985	4985	0
190	20250217	160800	303315850	4985	4985	4985	4985	0
191	20250217	160700	303315850	4985	4985	4985	4985	0
192	20250217	160600	303315850	4985	4985	4985	4985	0
193	20250217	160500	303315850	4985	4985	4985	4985	0
194	20250217	160400	303315850	4985	4985	4985	4985	0
195	20250217	160300	303315850	4985	4985	4985	4985	0
196	20250217	160200	303315850	4985	4985	4985	4985	0
197	20250217	160100	303315850	4985	4985	4985	4985	0
198	20250217	160000	303315850	4985	4985	4985	4985	0
199	20250217	155900	303315850	4985	4985	4985	4985	0
200	20250217	155800	303315850	4985	4985	4985	4985	0
201	20250217	155700	303315850	4985	4985	4985	4985	0
202	20250217	155600	303315850	4985	4985	4985	4985	0
203	20250217	155500	303315850	4985	4985	4985	4985	0
204	20250217	155400	303315850	4985	4985	4985	4985	0
205	20250217	155300	303315850	4985	4985	4985	4985	0
206	20250217	155200	303315850	4985	4985	4985	4985	0
207	20250217	155100	303315850	4985	4985	4985	4985	0
208	20250217	155000	303315850	4985	4985	4985	4985	0
209	20250217	154900	303315850	4985	4985	4985	4985	0
210	20250217	154800	303315850	4985	4985	4985	4985	0
211	20250217	154700	303315850	4985	4985	4985	4985	0
212	20250217	154600	303315850	4985	4985	4985	4985	1776
213	20250217	154500	303315850	4985	4985	4985	4985	0
214	20250217	154400	303315850	4985	4985	4985	4985	0
215	20250217	154300	303315850	4985	4985	4985	4985	0
216	20250217	154200	303315850	4985	4985	4985	4985	0
217	20250217	154100	303315850	4985	4985	4985	4985	0
218	20250217	154000	303315850	4985	4985	4985	4985	0
219	20250217	153900	303315850	4985	4985	4985	4985	0
220	20250217	153800	303315850	4985	4985	4985	4985	0
221	20250217	153700	303315850	4985	4985	4985	4985	0
222	20250217	153600	303315850	4985	4985	4985	4985	0
223	20250217	153500	303315850	4985	4985	4985	4985	0
224	20250217	153400	303315850	4985	4985	4985	4985	0
225	20250217	153300	303315850	4985	4985	4985	4985	0
226	20250217	153200	303315850	4985	4985	4985	4985	0
227	20250217	153100	303315850	4985	4985	4985	4985	0
228	20250217	153000	303315850	4985	4985	4985	4985	1776
229	20250217	152900	294462490	5000	5000	5000	5000	0
230	20250217	152800	294462490	5000	5000	5000	5000	0
231	20250217	152700	294462490	5000	5000	5000	5000	0
232	20250217	152600	294462490	5000	5000	5000	5000	0
233	20250217	152500	294462490	5000	5000	5000	5000	0
234	20250217	152400	294462490	5000	5000	5000	5000	0
235	20250217	152300	294462490	5000	5000	5000	5000	0
236	20250217	152200	294462490	5000	5000	5000	5000	0
237	20250217	152100	294462490	5000	5000	5000	5000	0
238	20250217	152000	294462490	5000	5000	5000	5000	0
239	20250217	151900	294462490	5000	4995	5000	4995	36
240	20250217	151800	294282620	5000	5000	5000	5000	18
241	20250217	151700	294192620	4995	4995	4995	4990	347
242	20250217	151600	292459415	5000	5000	5000	5000	15
243	20250217	151500	292384415	4995	4995	4995	4995	11
244	20250217	151400	292329470	4995	4995	4995	4995	0
245	20250217	151300	292329470	4995	4995	4995	4995	0
246	20250217	151200	292329470	4995	4990	4995	4990	44
247	20250217	151100	292109905	4995	4995	4995	4995	1
248	20250217	151000	292104910	4995	4990	4995	4990	420
249	20250217	150900	290007065	4995	4995	4995	4995	0
250	20250217	150800	290007065	4995	5000	5000	4995	46
251	20250217	150700	289777175	5010	5010	5010	5010	0
252	20250217	150600	289777175	5010	5010	5010	5010	0
253	20250217	150500	289777175	5010	5010	5010	5010	1
254	20250217	150400	289772165	5010	5010	5010	5010	0
255	20250217	150300	289772165	5010	5010	5010	5010	0
256	20250217	150200	289772165	5010	5010	5010	5010	0
257	20250217	150100	289772165	5010	5010	5010	5010	0
258	20250217	150000	289772165	5010	5010	5010	5010	12
259	20250217	145900	289712045	5010	5010	5010	5010	0
260	20250217	145800	289712045	5010	5010	5010	5010	0
261	20250217	145700	289712045	5010	4990	5010	4985	2455
262	20250217	145600	277443635	4990	4990	4990	4990	980
263	20250217	145500	272553435	4990	4990	4990	4990	36
264	20250217	145400	272373795	4995	4995	4995	4995	9
265	20250217	145300	272328840	4995	4995	4995	4995	11
266	20250217	145200	272273895	4995	4995	4995	4995	3
267	20250217	145100	272258910	4995	4995	4995	4995	0
268	20250217	145000	272258910	4995	4995	4995	4995	7
269	20250217	144900	272223945	4995	4995	4995	4995	0
270	20250217	144800	272223945	4995	4995	4995	4995	0
271	20250217	144700	272223945	4995	4990	4995	4990	72
272	20250217	144600	271864655	4995	4995	4995	4995	0
273	20250217	144500	271864655	4995	4995	4995	4995	20
274	20250217	144400	271764755	4995	4995	4995	4995	29
275	20250217	144300	271619900	4995	4995	4995	4995	0
276	20250217	144200	271619900	4995	4995	4995	4995	0
277	20250217	144100	271619900	4995	4995	4995	4995	0
278	20250217	144000	271619900	4995	4995	4995	4995	3
279	20250217	143900	271604915	4995	4995	4995	4995	0
280	20250217	143800	271604915	4995	4995	4995	4995	0
281	20250217	143700	271604915	4995	4995	4995	4995	2
282	20250217	143600	271594925	4995	4995	4995	4995	0
283	20250217	143500	271594925	4995	4995	4995	4995	30
284	20250217	143400	271445075	4995	4985	4995	4985	1741
285	20250217	143300	262755210	4985	4985	4985	4985	0
286	20250217	143200	262755210	4985	4985	4985	4985	0
287	20250217	143100	262755210	4985	4985	4985	4985	750
288	20250217	143000	259016460	4990	4990	4990	4990	3
289	20250217	142900	259001490	4990	4990	4990	4990	0
290	20250217	142800	259001490	4990	4990	4990	4990	200
291	20250217	142700	258003490	4995	4995	4995	4995	2
292	20250217	142600	257993500	4995	4995	4995	4995	0
293	20250217	142500	257993500	4995	4990	4995	4990	3
294	20250217	142400	257978520	4995	4995	4995	4995	10
295	20250217	142300	257928570	4995	4995	4995	4995	0
296	20250217	142200	257928570	4995	4995	4995	4995	0
297	20250217	142100	257928570	4995	4995	4995	4995	0
298	20250217	142000	257928570	4995	4995	4995	4995	2
299	20250217	141900	257918580	4995	4995	4995	4995	0
300	20250217	141800	257918580	4995	4995	4995	4995	0
301	20250217	141700	257918580	4995	4995	4995	4995	1
302	20250217	141600	257913585	4995	4995	4995	4995	0
303	20250217	141500	257913585	4995	4995	4995	4995	1
304	20250217	141400	257908590	4990	4990	4990	4990	300
305	20250217	141300	256411590	4990	4990	4990	4990	0
306	20250217	141200	256411590	4990	4990	4990	4990	0
307	20250217	141100	256411590	4990	4990	4990	4990	2
308	20250217	141000	256401610	4995	4995	4995	4995	3
309	20250217	140900	256386625	4995	4995	4995	4995	220
310	20250217	140800	255287725	4995	4995	4995	4995	0
311	20250217	140700	255287725	4995	4995	4995	4995	182
312	20250217	140600	254378635	4995	4995	4995	4995	0
313	20250217	140500	254378635	4995	4995	4995	4995	1
314	20250217	140400	254373640	4995	4995	4995	4995	0
315	20250217	140300	254373640	4995	4995	4995	4995	0
316	20250217	140200	254373640	4995	4995	4995	4995	0
317	20250217	140100	254373640	4995	4995	4995	4995	0
318	20250217	140000	254373640	4995	4995	4995	4995	3
319	20250217	135900	254358655	4990	4990	4990	4990	0
320	20250217	135800	254358655	4990	4990	4990	4990	0
321	20250217	135700	254358655	4990	4990	4990	4990	3
322	20250217	135600	254343685	4985	4990	4990	4985	877
323	20250217	135500	249971455	4990	4995	4995	4990	53
324	20250217	135400	249706975	4985	4985	4985	4985	0
325	20250217	135300	249706975	4985	4985	4985	4985	1
326	20250217	135200	249701990	4980	4980	4980	4980	0
327	20250217	135100	249701990	4980	4985	4985	4980	553
328	20250217	135000	246947460	4995	4995	4995	4995	2
329	20250217	134900	246937470	4995	4995	4995	4995	0
330	20250217	134800	246937470	4995	4995	4995	4995	90
331	20250217	134700	246487920	4995	4990	4995	4990	123
332	20250217	134600	245874140	4990	4990	4990	4990	0
333	20250217	134500	245874140	4990	4990	4990	4990	1
334	20250217	134400	245869150	4980	4980	4980	4980	3
335	20250217	134300	245854210	4985	4985	4985	4985	0
336	20250217	134200	245854210	4985	4990	4990	4985	238
337	20250217	134100	244667625	4995	4995	4995	4995	0
338	20250217	134000	244667625	4995	4995	4995	4995	3
339	20250217	133900	244652640	4995	4995	4995	4995	0
340	20250217	133800	244652640	4995	4995	4995	4995	0
341	20250217	133700	244652640	4995	4995	4995	4995	2
342	20250217	133600	244642650	4990	4990	4990	4990	124
343	20250217	133500	244023890	4990	4990	4990	4990	1
344	20250217	133400	244018900	4985	4990	4990	4985	368
345	20250217	133300	242183530	4990	4995	4995	4990	200
346	20250217	133200	241184780	4995	4995	4995	4995	0
347	20250217	133100	241184780	4995	4995	4995	4995	34
348	20250217	133000	241014950	4995	4995	4995	4995	2
349	20250217	132900	241004960	4990	4990	4990	4990	5
350	20250217	132800	240980010	4990	4990	4990	4990	255
351	20250217	132700	239707560	4990	4990	4990	4990	2
352	20250217	132600	239697580	4990	4990	4990	4990	70
353	20250217	132500	239348280	4990	4990	4990	4990	51
354	20250217	132400	239093790	4990	4990	4990	4990	8
355	20250217	132300	239053870	4990	4990	4990	4990	0
356	20250217	132200	239053870	4990	4990	4990	4990	3
357	20250217	132100	239038900	4990	4990	4990	4990	0
358	20250217	132000	239038900	4990	4990	4990	4990	4
359	20250217	131900	239018940	4985	4985	4985	4985	0
360	20250217	131800	239018940	4985	4985	4985	4985	5
361	20250217	131700	238994015	4990	4990	4990	4990	4
362	20250217	131600	238974055	4990	4990	4990	4990	0
363	20250217	131500	238974055	4990	4990	4990	4990	22
364	20250217	131400	238864275	4985	4985	4985	4985	200
365	20250217	131300	237867275	4985	4985	4985	4985	200
366	20250217	131200	236870275	4985	4990	4990	4985	197
367	20250217	131100	235887250	4990	4990	4990	4990	38
368	20250217	131000	235697630	4990	4990	4990	4990	2
369	20250217	130900	235687650	4990	4990	4990	4990	0
370	20250217	130800	235687650	4990	4990	4990	4990	305
371	20250217	130700	234165700	4995	4995	4995	4995	24
372	20250217	130600	234045820	4995	4995	4995	4995	5
373	20250217	130500	234020845	4995	4995	4995	4995	1
374	20250217	130400	234015850	4995	4995	4995	4995	9
375	20250217	130300	233970895	4995	4995	4995	4995	0
376	20250217	130200	233970895	4995	4995	4995	4995	0
377	20250217	130100	233970895	4995	4995	4995	4995	0
378	20250217	130000	233970895	4995	4995	4995	4995	3
379	20250217	125900	233955910	4995	4995	4995	4995	0
380	20250217	125800	233955910	4995	4995	4995	4995	10
381	20250217	125700	233905960	4995	4995	4995	4995	2
382	20250217	125600	233895970	4995	4995	4995	4995	0
383	20250217	125500	233895970	4995	4995	4995	4995	21
384	20250217	125400	233791075	4995	4995	4995	4995	109
385	20250217	125300	233246620	4995	4990	4995	4990	116
386	20250217	125200	232667630	4995	4995	4995	4995	0
387	20250217	125100	232667630	4995	4995	4995	4995	42
388	20250217	125000	232457840	4995	4995	4995	4995	2
389	20250217	124900	232447850	4995	4995	4995	4995	0
390	20250217	124800	232447850	4995	4995	4995	4995	0
391	20250217	124700	232447850	4995	4995	4995	4995	2
392	20250217	124600	232437860	4995	4995	4995	4995	135
393	20250217	124500	231763535	4995	4990	4995	4990	276
394	20250217	124400	230386290	4990	4990	4990	4990	288
395	20250217	124300	228949170	4990	4990	4990	4990	100
396	20250217	124200	228450170	4990	4990	4990	4990	4
397	20250217	124100	228430210	4990	4990	4990	4990	0
398	20250217	124000	228430210	4990	4990	4990	4990	4
399	20250217	123900	228410250	4985	4985	4985	4985	0
400	20250217	123800	228410250	4985	4985	4985	4985	161
401	20250217	123700	227607665	4990	4990	4990	4990	1
402	20250217	123600	227602675	4990	4990	4990	4990	0
403	20250217	123500	227602675	4990	4985	4990	4985	18
404	20250217	123400	227512940	4980	4975	4980	4975	21
405	20250217	123300	227408365	4975	4975	4975	4975	0
406	20250217	123200	227408365	4975	4975	4975	4975	26
407	20250217	123100	227279015	4980	4980	4980	4980	0
408	20250217	123000	227279015	4980	4995	4995	4980	188
409	20250217	122900	226342525	4990	4990	4990	4990	20
410	20250217	122800	226242725	4990	4990	4990	4990	70
411	20250217	122700	225893425	4995	4995	4995	4995	3
412	20250217	122600	225878440	4995	4995	4995	4995	0
413	20250217	122500	225878440	4995	4995	4995	4995	2
414	20250217	122400	225868450	4995	4995	4995	4995	0
415	20250217	122300	225868450	4995	4995	4995	4995	0
416	20250217	122200	225868450	4995	4995	4995	4995	0
417	20250217	122100	225868450	4995	4995	4995	4995	0
418	20250217	122000	225868450	4995	4995	4995	4995	1258
419	20250217	121900	219584740	4995	4995	4995	4995	0
420	20250217	121800	219584740	4995	4985	4995	4980	1615
421	20250217	121700	211541435	4985	4980	4985	4980	12
422	20250217	121600	211481665	4980	4980	4980	4980	2
423	20250217	121500	211471705	4985	4980	4985	4975	691
424	20250217	121400	208033135	4985	4985	4985	4985	9
425	20250217	121300	207988270	4985	4985	4985	4985	0
426	20250217	121200	207988270	4985	4985	4985	4985	0
427	20250217	121100	207988270	4985	4985	4985	4985	0
428	20250217	121000	207988270	4985	4985	4985	4985	62
429	20250217	120900	207679200	4985	4985	4985	4985	0
430	20250217	120800	207679200	4985	4990	4990	4985	79
431	20250217	120700	207285135	4995	4990	4995	4990	197
432	20250217	120600	206302095	4990	4990	4990	4990	0
433	20250217	120500	206302095	4990	4990	4990	4990	1
434	20250217	120400	206297105	4985	4985	4985	4985	0
435	20250217	120300	206297105	4985	4985	4985	4985	0
436	20250217	120200	206297105	4985	4985	4985	4985	10
437	20250217	120100	206247255	4990	4990	4990	4990	32
438	20250217	120000	206087575	4990	4990	4990	4990	2
439	20250217	115900	206077595	4990	4990	4990	4990	0
440	20250217	115800	206077595	4990	4990	4990	4990	740
441	20250217	115700	202384995	4985	4985	4990	4985	8
442	20250217	115600	202345105	4990	4990	4990	4990	0
443	20250217	115500	202345105	4990	4980	4990	4980	2549
444	20250217	115400	189638315	4985	4980	4985	4980	1235
445	20250217	115300	183483130	4980	4980	4980	4980	6
446	20250217	115200	183453250	4980	4980	4980	4980	50
447	20250217	115100	183204250	4980	4980	4980	4980	26
448	20250217	115000	183074770	4980	4980	4980	4980	3
449	20250217	114900	183059830	4980	4980	4980	4980	0
450	20250217	114800	183059830	4980	4980	4980	4980	0
451	20250217	114700	183059830	4980	4980	4980	4980	2
452	20250217	114600	183049870	4980	4980	4980	4980	0
453	20250217	114500	183049870	4980	4980	4980	4980	1
454	20250217	114400	183044890	4980	4980	4980	4980	9
455	20250217	114300	183000070	4980	4980	4980	4980	286
456	20250217	114200	181575790	4980	4980	4980	4980	204
457	20250217	114100	180559870	4980	4980	4980	4980	0
458	20250217	114000	180559870	4980	4985	4985	4980	900
459	20250217	113900	176075355	4980	4980	4980	4980	0
460	20250217	113800	176075355	4980	4980	4980	4980	629
461	20250217	113700	172942935	4980	4975	4980	4975	320
462	20250217	113600	171350925	4980	4980	4980	4975	10
463	20250217	113500	171301145	4980	4980	4980	4980	7
464	20250217	113400	171266285	4980	4980	4980	4975	476
465	20250217	113300	168898055	4975	4980	4980	4975	26
466	20250217	113200	168768600	4980	4980	4980	4980	0
467	20250217	113100	168768600	4980	4980	4980	4980	1
468	20250217	113000	168763620	4980	4985	4985	4980	79
469	20250217	112900	168370190	4985	4985	4985	4985	0
470	20250217	112800	168370190	4985	4985	4985	4985	0
471	20250217	112700	168370190	4985	4980	4985	4980	54
472	20250217	112600	168101260	4980	4980	4980	4980	57
473	20250217	112500	167817400	4985	4985	4985	4980	205
474	20250217	112400	166796475	4980	4980	4980	4980	1
475	20250217	112300	166791495	4980	4980	4980	4980	51
476	20250217	112200	166537515	4980	4980	4980	4980	64
477	20250217	112100	166218795	4990	4985	4990	4985	66
478	20250217	112000	165889780	4990	4990	4990	4990	34
479	20250217	111900	165720120	4990	4990	4990	4990	0
480	20250217	111800	165720120	4990	4990	4990	4990	0
481	20250217	111700	165720120	4990	4985	4990	4985	4
482	20250217	111600	165700165	4990	4990	4990	4990	0
483	20250217	111500	165700165	4990	4985	4990	4985	4
484	20250217	111400	165680220	4990	4990	4990	4990	0
485	20250217	111300	165680220	4990	4990	4990	4990	108
486	20250217	111200	165141300	4990	4990	4990	4990	0
487	20250217	111100	165141300	4990	4985	4990	4985	131
488	20250217	111000	164488260	4990	4985	4990	4985	5
489	20250217	110900	164463330	4985	4985	4985	4985	0
490	20250217	110800	164463330	4985	4990	4990	4985	10
491	20250217	110700	164413445	4990	4990	4990	4990	125
492	20250217	110600	163789695	4990	4995	4995	4985	180
493	20250217	110500	162891005	4995	4995	4995	4995	20
494	20250217	110400	162791105	4990	4990	4990	4990	30
495	20250217	110300	162641405	4990	4990	4990	4990	1261
496	20250217	110200	156349015	4985	4985	4985	4985	0
497	20250217	110100	156349015	4985	4985	4985	4985	484
498	20250217	110000	153936275	4980	4980	4980	4980	6
499	20250217	105900	153906395	4980	4980	4980	4980	0
500	20250217	105800	153906395	4980	4975	4980	4975	119
501	20250217	105700	153313870	4975	4980	4980	4975	142
502	20250217	105600	152606785	4980	4980	4980	4980	2
503	20250217	105500	152596825	4980	4980	4980	4980	500
504	20250217	105400	150106825	4980	4980	4980	4980	0
505	20250217	105300	150106825	4980	4980	4980	4980	0
506	20250217	105200	150106825	4980	4980	4980	4980	20
507	20250217	105100	150007225	4980	4980	4980	4980	133
508	20250217	105000	149344885	4980	4980	4980	4980	0
509	20250217	104900	149344885	4980	4980	4980	4980	0
510	20250217	104800	149344885	4980	4980	4980	4980	0
511	20250217	104700	149344885	4980	4970	4980	4970	452
512	20250217	104600	147096205	4965	4965	4965	4965	203
513	20250217	104500	146088310	4965	4965	4965	4965	0
514	20250217	104400	146088310	4965	4970	4970	4965	110
515	20250217	104300	145542110	4970	4975	4975	4970	165
516	20250217	104200	144721885	4980	4980	4980	4980	9
517	20250217	104100	144677065	4975	4980	4980	4975	26
518	20250217	104000	144547605	4980	4980	4980	4980	0
519	20250217	103900	144547605	4980	4980	4980	4980	0
520	20250217	103800	144547605	4980	4980	4980	4980	1
521	20250217	103700	144542625	4980	4980	4980	4980	4
522	20250217	103600	144522705	4975	4975	4975	4975	3
523	20250217	103500	144507780	4975	4975	4975	4975	558
524	20250217	103400	141731730	4980	4980	4980	4980	9
525	20250217	103300	141686910	4980	4980	4980	4980	20
526	20250217	103200	141587310	4980	4980	4980	4980	200
527	20250217	103100	140591310	4980	4980	4980	4980	115
528	20250217	103000	140018610	4985	4985	4985	4985	215
529	20250217	102900	138946835	4980	4980	4980	4980	0
530	20250217	102800	138946835	4980	4980	4980	4980	0
531	20250217	102700	138946835	4980	4985	4985	4980	17
532	20250217	102600	138862110	4980	4985	4985	4980	108
533	20250217	102500	138323750	4980	4980	4980	4980	39
534	20250217	102400	138129530	4980	4985	4985	4980	22
535	20250217	102300	138019865	4985	4985	4985	4985	0
536	20250217	102200	138019865	4985	4985	4985	4985	1
537	20250217	102100	138014880	4985	4985	4985	4985	0
538	20250217	102000	138014880	4985	4980	4985	4980	144
539	20250217	101900	137297060	4985	4985	4985	4985	127
540	20250217	101800	136663965	4985	4985	4985	4985	35
541	20250217	101700	136489490	4975	4975	4975	4975	0
542	20250217	101600	136489490	4975	4990	4990	4975	508
543	20250217	101500	133961505	4995	4995	4995	4995	0
544	20250217	101400	133961505	4995	4985	4995	4985	1034
545	20250217	101300	128802340	4975	4975	4975	4975	22
546	20250217	101200	128692890	4975	4980	4980	4975	444
547	20250217	101100	126482815	4985	4985	4985	4985	1
548	20250217	101000	126477830	4985	4985	4985	4985	0
549	20250217	100900	126477830	4985	4990	4990	4985	97
550	20250217	100800	125994265	4985	4990	4990	4985	6
551	20250217	100700	125964350	4990	4990	4990	4990	220
552	20250217	100600	124866550	4990	4990	4990	4990	1
553	20250217	100500	124861560	4990	4990	4990	4990	0
554	20250217	100400	124861560	4990	4990	4990	4990	9
555	20250217	100300	124816650	4985	4985	4985	4985	510
556	20250217	100200	122274300	4985	4985	4985	4985	302
557	20250217	100100	120768830	4985	4985	4985	4985	0
558	20250217	100000	120768830	4985	4990	4990	4985	700
559	20250217	095900	117279325	4990	4980	4990	4980	1057
560	20250217	095800	112005680	4980	4985	4985	4980	907
561	20250217	095700	107488805	4985	4985	4985	4985	15
562	20250217	095600	107414030	4985	4985	4985	4985	147
563	20250217	095500	106681235	4985	4985	4990	4980	264
564	20250217	095400	105364950	4985	4985	4985	4985	55
565	20250217	095300	105090775	4985	4990	4990	4985	49
566	20250217	095200	104846350	4990	4990	4990	4985	112
567	20250217	095100	104287970	4990	4990	4990	4975	37
568	20250217	095000	104103460	4990	4980	4990	4980	506
569	20250217	094900	101578570	4980	4980	4980	4980	585
570	20250217	094800	98665270	4980	4985	4985	4980	112
571	20250217	094700	98106980	4985	4965	4995	4965	4743
572	20250217	094600	74487230	4970	4970	4970	4970	0
573	20250217	094500	74487230	4970	4970	4970	4970	0
574	20250217	094400	74487230	4970	4955	4970	4955	998
575	20250217	094300	69534300	4925	4925	4925	4925	0
576	20250217	094200	69534300	4925	4950	4955	4925	3831
577	20250217	094100	50624345	4950	4950	4950	4950	10
578	20250217	094000	50574845	4950	4950	4950	4950	200
579	20250217	093900	49584845	4950	4950	4950	4950	0
580	20250217	093800	49584845	4950	4950	4950	4950	2
581	20250217	093700	49574945	4950	4950	4950	4950	1
582	20250217	093600	49569995	4955	4955	4955	4955	0
583	20250217	093500	49569995	4955	4955	4955	4955	0
584	20250217	093400	49569995	4955	4955	4955	4955	30
585	20250217	093300	49421345	4940	4940	4940	4940	300
586	20250217	093200	47939345	4940	4940	4940	4940	0
587	20250217	093100	47939345	4940	4955	4955	4940	90
588	20250217	093000	47494560	4955	4955	4955	4955	223
589	20250217	092900	46389595	4955	4950	4955	4945	300
590	20250217	092800	44905060	4950	4950	4950	4950	0
591	20250217	092700	44905060	4950	4950	4950	4950	22
592	20250217	092600	44796160	4950	4950	4950	4950	33
593	20250217	092500	44632810	4960	4960	4960	4960	22
594	20250217	092400	44523690	4960	4960	4960	4960	9
595	20250217	092300	44479050	4960	4955	4960	4940	1520
596	20250217	092200	36943220	4960	4950	4960	4950	700
597	20250217	092100	33472490	4940	4945	4945	4940	20
598	20250217	092000	33373685	4950	4950	4950	4950	0
599	20250217	091900	33373685	4950	4950	4950	4945	27
600	20250217	091800	33240065	4950	4950	4950	4950	100
601	20250217	091700	32745065	4940	4940	4940	4940	494
602	20250217	091600	30304705	4940	4945	4945	4940	35
603	20250217	091500	30131745	4950	4950	4950	4950	269
604	20250217	091400	28800195	4955	4950	4955	4950	173
605	20250217	091300	27943800	4960	4960	4960	4960	0
606	20250217	091200	27943800	4960	4960	4960	4960	0
607	20250217	091100	27943800	4960	4960	4960	4960	481
608	20250217	091000	25558040	4960	4970	4970	4960	321
609	20250217	090900	23963870	4970	4965	4970	4945	385
610	20250217	090800	22053645	4960	4955	4960	4955	1273
611	20250217	090700	15744560	4960	4930	4960	4930	810
612	20250217	090600	11733365	4930	4930	4930	4930	0
613	20250217	090500	11733365	4930	4925	4930	4925	800
614	20250217	090400	7790865	4915	4925	4925	4915	1400
615	20250217	090300	906450	4930	4930	4930	4930	50
616	20250217	090200	659950	4925	4925	4925	4925	0
617	20250217	090100	659950	4925	4925	4925	4925	0
618	20250217	090000	659950	4925	4925	4925	4925	134