KissMeData/004590/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	184300	159889775	4130	4130	4130	4130	357
3	20250214	184200	159889775	4130	4130	4130	4130	0
4	20250214	184100	159889775	4130	4130	4130	4130	0
5	20250214	184000	159889775	4130	4130	4130	4130	0
6	20250214	183900	159889775	4130	4130	4130	4130	0
7	20250214	183800	159889775	4130	4130	4130	4130	0
8	20250214	183700	159889775	4130	4130	4130	4130	0
9	20250214	183600	159889775	4130	4130	4130	4130	0
10	20250214	183500	159889775	4130	4130	4130	4130	0
11	20250214	183400	159889775	4130	4130	4130	4130	0
12	20250214	183300	159889775	4130	4130	4130	4130	0
13	20250214	183200	159889775	4130	4130	4130	4130	0
14	20250214	183100	159889775	4130	4130	4130	4130	0
15	20250214	183000	159889775	4130	4130	4130	4130	0
16	20250214	182900	159889775	4130	4130	4130	4130	0
17	20250214	182800	159889775	4130	4130	4130	4130	0
18	20250214	182700	159889775	4130	4130	4130	4130	0
19	20250214	182600	159889775	4130	4130	4130	4130	0
20	20250214	182500	159889775	4130	4130	4130	4130	0
21	20250214	182400	159889775	4130	4130	4130	4130	0
22	20250214	182300	159889775	4130	4130	4130	4130	0
23	20250214	182200	159889775	4130	4130	4130	4130	0
24	20250214	182100	159889775	4130	4130	4130	4130	0
25	20250214	182000	159889775	4130	4130	4130	4130	0
26	20250214	181900	159889775	4130	4130	4130	4130	0
27	20250214	181800	159889775	4130	4130	4130	4130	0
28	20250214	181700	159889775	4130	4130	4130	4130	0
29	20250214	181600	159889775	4130	4130	4130	4130	0
30	20250214	181500	159889775	4130	4130	4130	4130	0
31	20250214	181400	159889775	4130	4130	4130	4130	0
32	20250214	181300	159889775	4130	4130	4130	4130	357
33	20250214	181200	159889775	4130	4130	4130	4130	0
34	20250214	181100	159889775	4130	4130	4130	4130	0
35	20250214	181000	159889775	4130	4130	4130	4130	0
36	20250214	180900	159889775	4130	4130	4130	4130	0
37	20250214	180800	159889775	4130	4130	4130	4130	0
38	20250214	180700	159889775	4130	4130	4130	4130	0
39	20250214	180600	159889775	4130	4130	4130	4130	0
40	20250214	180500	159889775	4130	4130	4130	4130	0
41	20250214	180400	159889775	4130	4130	4130	4130	0
42	20250214	180300	159889775	4130	4130	4130	4130	0
43	20250214	180200	159889775	4130	4130	4130	4130	0
44	20250214	180100	159889775	4130	4130	4130	4130	0
45	20250214	180000	159889775	4130	4130	4130	4130	0
46	20250214	175900	159889775	4130	4130	4130	4130	0
47	20250214	175800	159889775	4130	4130	4130	4130	0
48	20250214	175700	159889775	4130	4130	4130	4130	0
49	20250214	175600	159889775	4130	4130	4130	4130	0
50	20250214	175500	159889775	4130	4130	4130	4130	0
51	20250214	175400	159889775	4130	4130	4130	4130	0
52	20250214	175300	159889775	4130	4130	4130	4130	0
53	20250214	175200	159889775	4130	4130	4130	4130	0
54	20250214	175100	159889775	4130	4130	4130	4130	0
55	20250214	175000	159889775	4130	4130	4130	4130	0
56	20250214	174900	159889775	4130	4130	4130	4130	0
57	20250214	174800	159889775	4130	4130	4130	4130	0
58	20250214	174700	159889775	4130	4130	4130	4130	0
59	20250214	174600	159889775	4130	4130	4130	4130	0
60	20250214	174500	159889775	4130	4130	4130	4130	0
61	20250214	174400	159889775	4130	4130	4130	4130	0
62	20250214	174300	159889775	4130	4130	4130	4130	357
63	20250214	174200	159889775	4130	4130	4130	4130	0
64	20250214	174100	159889775	4130	4130	4130	4130	0
65	20250214	174000	159889775	4130	4130	4130	4130	0
66	20250214	173900	159889775	4130	4130	4130	4130	0
67	20250214	173800	159889775	4130	4130	4130	4130	0
68	20250214	173700	159889775	4130	4130	4130	4130	0
69	20250214	173600	159889775	4130	4130	4130	4130	0
70	20250214	173500	159889775	4130	4130	4130	4130	0
71	20250214	173400	159889775	4130	4130	4130	4130	0
72	20250214	173300	159889775	4130	4130	4130	4130	0
73	20250214	173200	159889775	4130	4130	4130	4130	0
74	20250214	173100	159889775	4130	4130	4130	4130	0
75	20250214	173000	159889775	4130	4130	4130	4130	0
76	20250214	172900	159889775	4130	4130	4130	4130	0
77	20250214	172800	159889775	4130	4130	4130	4130	0
78	20250214	172700	159889775	4130	4130	4130	4130	0
79	20250214	172600	159889775	4130	4130	4130	4130	0
80	20250214	172500	159889775	4130	4130	4130	4130	0
81	20250214	172400	159889775	4130	4130	4130	4130	0
82	20250214	172300	159889775	4130	4130	4130	4130	0
83	20250214	172200	159889775	4130	4130	4130	4130	0
84	20250214	172100	159889775	4130	4130	4130	4130	0
85	20250214	172000	159889775	4130	4130	4130	4130	0
86	20250214	171900	159889775	4130	4130	4130	4130	0
87	20250214	171800	159889775	4130	4130	4130	4130	0
88	20250214	171700	159889775	4130	4130	4130	4130	0
89	20250214	171600	159889775	4130	4130	4130	4130	0
90	20250214	171500	159889775	4130	4130	4130	4130	0
91	20250214	171400	159889775	4130	4130	4130	4130	0
92	20250214	171300	159889775	4130	4130	4130	4130	357
93	20250214	171200	159889775	4130	4130	4130	4130	0
94	20250214	171100	159889775	4130	4130	4130	4130	0
95	20250214	171000	159889775	4130	4130	4130	4130	0
96	20250214	170900	159889775	4130	4130	4130	4130	0
97	20250214	170800	159889775	4130	4130	4130	4130	0
98	20250214	170700	159889775	4130	4130	4130	4130	0
99	20250214	170600	159889775	4130	4130	4130	4130	0
100	20250214	170500	159889775	4130	4130	4130	4130	0
101	20250214	170400	159889775	4130	4130	4130	4130	0
102	20250214	170300	159889775	4130	4130	4130	4130	0
103	20250214	170200	159889775	4130	4130	4130	4130	0
104	20250214	170100	159889775	4130	4130	4130	4130	0
105	20250214	170000	159889775	4130	4130	4130	4130	0
106	20250214	165900	159889775	4130	4130	4130	4130	0
107	20250214	165800	159889775	4130	4130	4130	4130	0
108	20250214	165700	159889775	4130	4130	4130	4130	0
109	20250214	165600	159889775	4130	4130	4130	4130	0
110	20250214	165500	159889775	4130	4130	4130	4130	0
111	20250214	165400	159889775	4130	4130	4130	4130	0
112	20250214	165300	159889775	4130	4130	4130	4130	0
113	20250214	165200	159889775	4130	4130	4130	4130	0
114	20250214	165100	159889775	4130	4130	4130	4130	0
115	20250214	165000	159889775	4130	4130	4130	4130	0
116	20250214	164900	159889775	4130	4130	4130	4130	0
117	20250214	164800	159889775	4130	4130	4130	4130	0
118	20250214	164700	159889775	4130	4130	4130	4130	0
119	20250214	164600	159889775	4130	4130	4130	4130	0
120	20250214	164500	159889775	4130	4130	4130	4130	0
121	20250214	164400	159889775	4130	4130	4130	4130	0
122	20250214	164300	159889775	4130	4130	4130	4130	357
123	20250214	164200	159889775	4130	4130	4130	4130	0
124	20250214	164100	159889775	4130	4130	4130	4130	0
125	20250214	164000	159889775	4130	4130	4130	4130	0
126	20250214	163900	159889775	4130	4130	4130	4130	0
127	20250214	163800	159889775	4130	4130	4130	4130	0
128	20250214	163700	159889775	4130	4130	4130	4130	0
129	20250214	163600	159889775	4130	4130	4130	4130	0
130	20250214	163500	159889775	4130	4130	4130	4130	0
131	20250214	163400	159889775	4130	4130	4130	4130	0
132	20250214	163300	159889775	4130	4130	4130	4130	0
133	20250214	163200	159889775	4130	4130	4130	4130	0
134	20250214	163100	159889775	4130	4130	4130	4130	0
135	20250214	163000	159889775	4130	4130	4130	4130	0
136	20250214	162900	159889775	4130	4130	4130	4130	0
137	20250214	162800	159889775	4130	4130	4130	4130	0
138	20250214	162700	159889775	4130	4130	4130	4130	0
139	20250214	162600	159889775	4130	4130	4130	4130	0
140	20250214	162500	159889775	4130	4130	4130	4130	0
141	20250214	162400	159889775	4130	4130	4130	4130	0
142	20250214	162300	159889775	4130	4130	4130	4130	0
143	20250214	162200	159889775	4130	4130	4130	4130	0
144	20250214	162100	159889775	4130	4130	4130	4130	0
145	20250214	162000	159889775	4130	4130	4130	4130	0
146	20250214	161900	159889775	4130	4130	4130	4130	0
147	20250214	161800	159889775	4130	4130	4130	4130	0
148	20250214	161700	159889775	4130	4130	4130	4130	0
149	20250214	161600	159889775	4130	4130	4130	4130	0
150	20250214	161500	159889775	4130	4130	4130	4130	0
151	20250214	161400	159889775	4130	4130	4130	4130	0
152	20250214	161300	159889775	4130	4130	4130	4130	357
153	20250214	161200	159889775	4130	4130	4130	4130	0
154	20250214	161100	159889775	4130	4130	4130	4130	0
155	20250214	161000	159889775	4130	4130	4130	4130	0
156	20250214	160900	159889775	4130	4130	4130	4130	0
157	20250214	160800	159889775	4130	4130	4130	4130	0
158	20250214	160700	159889775	4130	4130	4130	4130	0
159	20250214	160600	159889775	4130	4130	4130	4130	0
160	20250214	160500	159889775	4130	4130	4130	4130	0
161	20250214	160400	159889775	4130	4130	4130	4130	0
162	20250214	160300	159889775	4130	4130	4130	4130	0
163	20250214	160200	159889775	4130	4130	4130	4130	0
164	20250214	160100	159889775	4130	4130	4130	4130	0
165	20250214	160000	159889775	4130	4130	4130	4130	0
166	20250214	155900	159889775	4130	4130	4130	4130	0
167	20250214	155800	159889775	4130	4130	4130	4130	0
168	20250214	155700	159889775	4130	4130	4130	4130	0
169	20250214	155600	159889775	4130	4130	4130	4130	0
170	20250214	155500	159889775	4130	4130	4130	4130	0
171	20250214	155400	159889775	4130	4130	4130	4130	0
172	20250214	155300	159889775	4130	4130	4130	4130	0
173	20250214	155200	159889775	4130	4130	4130	4130	0
174	20250214	155100	159889775	4130	4130	4130	4130	0
175	20250214	155000	159889775	4130	4130	4130	4130	0
176	20250214	154900	159889775	4130	4130	4130	4130	0
177	20250214	154800	159889775	4130	4130	4130	4130	0
178	20250214	154700	159889775	4130	4130	4130	4130	0
179	20250214	154600	159889775	4130	4130	4130	4130	0
180	20250214	154500	159889775	4130	4130	4130	4130	0
181	20250214	154400	159889775	4130	4130	4130	4130	0
182	20250214	154300	159889775	4130	4130	4130	4130	357
183	20250214	154200	159889775	4130	4130	4130	4130	0
184	20250214	154100	159889775	4130	4130	4130	4130	0
185	20250214	154000	159889775	4130	4130	4130	4130	0
186	20250214	153900	159889775	4130	4130	4130	4130	0
187	20250214	153800	159889775	4130	4130	4130	4130	0
188	20250214	153700	159889775	4130	4130	4130	4130	0
189	20250214	153600	159889775	4130	4130	4130	4130	0
190	20250214	153500	159889775	4130	4130	4130	4130	0
191	20250214	153400	159889775	4130	4130	4130	4130	0
192	20250214	153300	159889775	4130	4130	4130	4130	0
193	20250214	153200	159889775	4130	4130	4130	4130	0
194	20250214	153100	159889775	4130	4130	4130	4130	0
195	20250214	153000	159889775	4130	4130	4130	4130	357
196	20250214	152900	158415365	4140	4140	4140	4140	0
197	20250214	152800	158415365	4140	4140	4140	4140	0
198	20250214	152700	158415365	4140	4140	4140	4140	0
199	20250214	152600	158415365	4140	4140	4140	4140	0
200	20250214	152500	158415365	4140	4140	4140	4140	0
201	20250214	152400	158415365	4140	4140	4140	4140	0
202	20250214	152300	158415365	4140	4140	4140	4140	0
203	20250214	152200	158415365	4140	4140	4140	4140	0
204	20250214	152100	158415365	4140	4140	4140	4140	0
205	20250214	152000	158415365	4140	4140	4140	4140	0
206	20250214	151900	158415365	4140	4140	4140	4140	1
207	20250214	151800	158411225	4145	4145	4145	4145	0
208	20250214	151700	158411225	4145	4145	4145	4145	0
209	20250214	151600	158411225	4145	4145	4145	4145	0
210	20250214	151500	158411225	4145	4145	4145	4145	0
211	20250214	151400	158411225	4145	4145	4145	4145	0
212	20250214	151300	158411225	4145	4150	4150	4145	3
213	20250214	151200	158398780	4120	4120	4120	4120	0
214	20250214	151100	158398780	4120	4120	4120	4120	0
215	20250214	151000	158398780	4120	4120	4120	4120	0
216	20250214	150900	158398780	4120	4120	4120	4120	3
217	20250214	150800	158386420	4120	4120	4120	4120	1
218	20250214	150700	158382300	4150	4150	4150	4150	1
219	20250214	150600	158378150	4130	4135	4135	4130	85
220	20250214	150500	158027090	4135	4135	4135	4135	0
221	20250214	150400	158027090	4135	4135	4135	4135	0
222	20250214	150300	158027090	4135	4135	4135	4135	1
223	20250214	150200	158022955	4130	4130	4130	4130	0
224	20250214	150100	158022955	4130	4125	4130	4125	3
225	20250214	150000	158010575	4120	4120	4120	4120	7
226	20250214	145900	157981735	4120	4120	4120	4120	0
227	20250214	145800	157981735	4120	4120	4120	4120	139
228	20250214	145700	157409055	4125	4130	4130	4125	2284
229	20250214	145600	147981945	4135	4135	4135	4135	257
230	20250214	145500	146919250	4135	4135	4135	4135	0
231	20250214	145400	146919250	4135	4135	4135	4135	0
232	20250214	145300	146919250	4135	4130	4135	4130	748
233	20250214	145200	143826275	4135	4135	4135	4135	50
234	20250214	145100	143619525	4135	4135	4135	4135	0
235	20250214	145000	143619525	4135	4135	4135	4135	1
236	20250214	144900	143615390	4125	4125	4125	4125	0
237	20250214	144800	143615390	4125	4125	4125	4125	1
238	20250214	144700	143611265	4135	4135	4135	4135	0
239	20250214	144600	143611265	4135	4135	4135	4135	0
240	20250214	144500	143611265	4135	4135	4135	4135	1
241	20250214	144400	143607130	4135	4135	4135	4135	4
242	20250214	144300	143590590	4125	4120	4125	4120	306
243	20250214	144200	142328345	4120	4120	4120	4120	0
244	20250214	144100	142328345	4120	4120	4120	4120	0
245	20250214	144000	142328345	4120	4120	4120	4120	0
246	20250214	143900	142328345	4120	4120	4120	4120	0
247	20250214	143800	142328345	4120	4120	4120	4120	1
248	20250214	143700	142324225	4120	4120	4120	4120	0
249	20250214	143600	142324225	4120	4120	4120	4120	0
250	20250214	143500	142324225	4120	4120	4120	4120	0
251	20250214	143400	142324225	4120	4120	4120	4120	0
252	20250214	143300	142324225	4120	4120	4120	4120	1
253	20250214	143200	142320105	4125	4125	4125	4125	20
254	20250214	143100	142237605	4120	4120	4120	4120	0
255	20250214	143000	142237605	4120	4120	4120	4120	0
256	20250214	142900	142237605	4120	4130	4130	4120	401
257	20250214	142800	140584445	4130	4130	4130	4130	0
258	20250214	142700	140584445	4130	4130	4130	4130	1
259	20250214	142600	140580315	4130	4130	4130	4130	0
260	20250214	142500	140580315	4130	4130	4130	4130	0
261	20250214	142400	140580315	4130	4130	4130	4130	4
262	20250214	142300	140563795	4135	4135	4135	4135	1
263	20250214	142200	140559660	4130	4130	4130	4130	1
264	20250214	142100	140555530	4130	4130	4130	4130	55
265	20250214	142000	140328380	4130	4130	4130	4130	0
266	20250214	141900	140328380	4130	4130	4130	4120	824
267	20250214	141800	136928885	4130	4130	4130	4130	0
268	20250214	141700	136928885	4130	4130	4130	4130	1
269	20250214	141600	136924755	4135	4135	4135	4135	10
270	20250214	141500	136883405	4135	4135	4135	4135	0
271	20250214	141400	136883405	4135	4135	4135	4135	1
272	20250214	141300	136879270	4130	4130	4130	4130	0
273	20250214	141200	136879270	4130	4135	4135	4130	2
274	20250214	141100	136871005	4130	4130	4130	4130	150
275	20250214	141000	136251505	4135	4135	4135	4135	15
276	20250214	140900	136189480	4130	4130	4130	4130	0
277	20250214	140800	136189480	4130	4130	4130	4130	0
278	20250214	140700	136189480	4130	4130	4130	4130	1
279	20250214	140600	136185350	4130	4130	4130	4130	0
280	20250214	140500	136185350	4130	4130	4130	4130	0
281	20250214	140400	136185350	4130	4130	4130	4130	0
282	20250214	140300	136185350	4130	4130	4130	4130	0
283	20250214	140200	136185350	4130	4130	4130	4130	1
284	20250214	140100	136181220	4130	4130	4130	4130	45
285	20250214	140000	135995370	4130	4130	4130	4130	3
286	20250214	135900	135982980	4135	4135	4135	4135	0
287	20250214	135800	135982980	4135	4135	4135	4135	100
288	20250214	135700	135569480	4130	4130	4130	4130	2
289	20250214	135600	135561220	4135	4135	4135	4135	0
290	20250214	135500	135561220	4135	4135	4135	4135	0
291	20250214	135400	135561220	4135	4135	4135	4135	0
292	20250214	135300	135561220	4135	4135	4135	4135	0
293	20250214	135200	135561220	4135	4130	4135	4130	3
294	20250214	135100	135548820	4130	4130	4130	4130	0
295	20250214	135000	135548820	4130	4130	4130	4130	0
296	20250214	134900	135548820	4130	4130	4130	4130	30
297	20250214	134800	135424920	4130	4130	4130	4130	0
298	20250214	134700	135424920	4130	4130	4130	4130	1
299	20250214	134600	135420790	4135	4135	4135	4135	0
300	20250214	134500	135420790	4135	4135	4135	4135	0
301	20250214	134400	135420790	4135	4135	4135	4135	0
302	20250214	134300	135420790	4135	4135	4135	4135	1
303	20250214	134200	135416655	4130	4130	4130	4130	1
304	20250214	134100	135412525	4130	4130	4130	4130	25
305	20250214	134000	135309275	4135	4135	4135	4135	0
306	20250214	133900	135309275	4135	4135	4135	4135	20
307	20250214	133800	135226575	4135	4135	4135	4135	1
308	20250214	133700	135222440	4130	4130	4130	4130	0
309	20250214	133600	135222440	4130	4130	4130	4130	1
310	20250214	133500	135218310	4135	4135	4135	4135	0
311	20250214	133400	135218310	4135	4135	4135	4135	0
312	20250214	133300	135218310	4135	4135	4135	4135	0
313	20250214	133200	135218310	4135	4135	4135	4135	5
314	20250214	133100	135197635	4130	4130	4130	4130	1
315	20250214	133000	135193505	4135	4135	4135	4135	1
316	20250214	132900	135189370	4130	4130	4130	4130	0
317	20250214	132800	135189370	4130	4135	4135	4130	3
318	20250214	132700	135176970	4130	4130	4130	4130	0
319	20250214	132600	135176970	4130	4135	4135	4130	124
320	20250214	132500	134664235	4135	4135	4135	4135	0
321	20250214	132400	134664235	4135	4135	4135	4135	0
322	20250214	132300	134664235	4135	4135	4135	4135	0
323	20250214	132200	134664235	4135	4135	4135	4135	1
324	20250214	132100	134660100	4130	4130	4130	4130	1
325	20250214	132000	134655970	4140	4140	4140	4140	77
326	20250214	131900	134337190	4140	4140	4140	4140	0
327	20250214	131800	134337190	4140	4140	4140	4140	1
328	20250214	131700	134333050	4130	4140	4140	4130	4
329	20250214	131600	134316520	4125	4125	4125	4125	1
330	20250214	131500	134312395	4125	4125	4125	4125	984
331	20250214	131400	130253395	4125	4120	4125	4120	1156
332	20250214	131300	125489915	4120	4120	4120	4120	0
333	20250214	131200	125489915	4120	4120	4120	4120	39
334	20250214	131100	125329235	4120	4120	4120	4115	551
335	20250214	131000	123059120	4115	4115	4115	4115	0
336	20250214	130900	123059120	4115	4115	4115	4115	0
337	20250214	130800	123059120	4115	4115	4115	4115	0
338	20250214	130700	123059120	4115	4115	4115	4115	0
339	20250214	130600	123059120	4115	4115	4115	4115	1
340	20250214	130500	123055005	4120	4120	4120	4120	12
341	20250214	130400	123005565	4120	4120	4120	4115	6
342	20250214	130300	122980855	4120	4120	4120	4120	0
343	20250214	130200	122980855	4120	4120	4120	4115	395
344	20250214	130100	121353460	4120	4120	4120	4120	1
345	20250214	130000	121349340	4125	4125	4125	4125	11
346	20250214	125900	121303965	4125	4125	4125	4125	50
347	20250214	125800	121097715	4125	4125	4125	4125	5
348	20250214	125700	121077090	4125	4125	4125	4125	4
349	20250214	125600	121060590	4125	4120	4125	4120	43
350	20250214	125500	120883220	4120	4120	4120	4120	0
351	20250214	125400	120883220	4120	4130	4130	4120	2042
352	20250214	125300	112467435	4130	4130	4130	4130	0
353	20250214	125200	112467435	4130	4130	4130	4130	50
354	20250214	125100	112260935	4130	4130	4130	4130	685
355	20250214	125000	109431885	4130	4140	4140	4130	5
356	20250214	124900	109411195	4140	4140	4140	4140	0
357	20250214	124800	109411195	4140	4140	4140	4140	1
358	20250214	124700	109407055	4135	4130	4135	4130	643
359	20250214	124600	106748265	4130	4130	4130	4130	0
360	20250214	124500	106748265	4130	4130	4130	4130	1
361	20250214	124400	106744135	4130	4130	4130	4130	0
362	20250214	124300	106744135	4130	4135	4135	4130	4
363	20250214	124200	106727605	4130	4130	4130	4130	0
364	20250214	124100	106727605	4130	4130	4130	4130	0
365	20250214	124000	106727605	4130	4130	4130	4130	1
366	20250214	123900	106723475	4130	4130	4130	4130	0
367	20250214	123800	106723475	4130	4130	4130	4130	39
368	20250214	123700	106562405	4135	4135	4135	4135	55
369	20250214	123600	106334980	4135	4135	4135	4135	1000
370	20250214	123500	102199980	4135	4135	4135	4135	38
371	20250214	123400	102042850	4140	4140	4140	4140	0
372	20250214	123300	102042850	4140	4140	4140	4140	0
373	20250214	123200	102042850	4140	4140	4140	4140	0
374	20250214	123100	102042850	4140	4140	4140	4140	0
375	20250214	123000	102042850	4140	4140	4140	4140	69
376	20250214	122900	101757190	4145	4145	4145	4145	0
377	20250214	122800	101757190	4145	4145	4145	4145	0
378	20250214	122700	101757190	4145	4145	4145	4145	0
379	20250214	122600	101757190	4145	4145	4145	4145	1
380	20250214	122500	101753045	4140	4140	4140	4140	101
381	20250214	122400	101334905	4145	4145	4145	4145	0
382	20250214	122300	101334905	4145	4145	4145	4145	0
383	20250214	122200	101334905	4145	4145	4145	4145	308
384	20250214	122100	100058245	4145	4145	4145	4145	400
385	20250214	122000	98400245	4145	4140	4145	4140	601
386	20250214	121900	95909105	4145	4145	4145	4140	475
387	20250214	121800	93940920	4145	4150	4150	4145	4
388	20250214	121700	93924330	4145	4145	4145	4145	40
389	20250214	121600	93758530	4145	4145	4145	4145	0
390	20250214	121500	93758530	4145	4150	4150	4145	29
391	20250214	121400	93638205	4145	4145	4145	4145	0
392	20250214	121300	93638205	4145	4145	4145	4145	0
393	20250214	121200	93638205	4145	4145	4145	4145	0
394	20250214	121100	93638205	4145	4145	4145	4145	0
395	20250214	121000	93638205	4145	4145	4145	4145	1
396	20250214	120900	93634060	4150	4150	4150	4150	0
397	20250214	120800	93634060	4150	4150	4150	4150	0
398	20250214	120700	93634060	4150	4150	4150	4150	2
399	20250214	120600	93625760	4150	4150	4150	4150	0
400	20250214	120500	93625760	4150	4150	4150	4150	101
401	20250214	120400	93206610	4145	4145	4145	4145	1
402	20250214	120300	93202465	4150	4150	4150	4150	0
403	20250214	120200	93202465	4150	4150	4150	4150	321
404	20250214	120100	91870315	4150	4150	4150	4150	0
405	20250214	120000	91870315	4150	4150	4150	4150	390
406	20250214	115900	90251815	4150	4150	4150	4150	2
407	20250214	115800	90243515	4155	4155	4155	4155	1
408	20250214	115700	90239360	4155	4155	4155	4155	1
409	20250214	115600	90235205	4150	4150	4150	4150	0
410	20250214	115500	90235205	4150	4155	4155	4150	4
411	20250214	115400	90218595	4150	4150	4150	4150	254
412	20250214	115300	89164495	4155	4155	4155	4155	0
413	20250214	115200	89164495	4155	4155	4155	4155	0
414	20250214	115100	89164495	4155	4155	4155	4155	66
415	20250214	115000	88890265	4155	4155	4155	4155	0
416	20250214	114900	88890265	4155	4155	4155	4155	2
417	20250214	114800	88881955	4160	4160	4160	4160	0
418	20250214	114700	88881955	4160	4160	4160	4160	0
419	20250214	114600	88881955	4160	4160	4160	4160	100
420	20250214	114500	88465955	4155	4155	4155	4155	5
421	20250214	114400	88445180	4155	4155	4155	4155	1
422	20250214	114300	88441025	4160	4160	4160	4160	0
423	20250214	114200	88441025	4160	4160	4160	4160	2
424	20250214	114100	88432705	4155	4155	4155	4155	50
425	20250214	114000	88224955	4155	4155	4155	4155	0
426	20250214	113900	88224955	4155	4155	4155	4155	1
427	20250214	113800	88220800	4155	4155	4155	4155	500
428	20250214	113700	86143300	4155	4160	4160	4155	135
429	20250214	113600	85582370	4155	4155	4155	4155	0
430	20250214	113500	85582370	4155	4155	4155	4155	0
431	20250214	113400	85582370	4155	4155	4155	4155	1
432	20250214	113300	85578215	4160	4160	4160	4160	5
433	20250214	113200	85557415	4160	4160	4160	4155	17
434	20250214	113100	85486700	4160	4160	4160	4160	33
435	20250214	113000	85349420	4160	4160	4160	4160	0
436	20250214	112900	85349420	4160	4160	4160	4160	1
437	20250214	112800	85345260	4160	4160	4160	4160	23
438	20250214	112700	85249580	4160	4160	4160	4160	4
439	20250214	112600	85232940	4155	4155	4155	4155	0
440	20250214	112500	85232940	4155	4155	4155	4155	0
441	20250214	112400	85232940	4155	4155	4155	4155	1
442	20250214	112300	85228785	4155	4155	4155	4155	0
443	20250214	112200	85228785	4155	4160	4160	4155	275
444	20250214	112100	84085905	4155	4165	4165	4155	105
445	20250214	112000	83649110	4165	4175	4175	4165	70
446	20250214	111900	83357490	4170	4170	4170	4170	1
447	20250214	111800	83353320	4175	4175	4175	4175	0
448	20250214	111700	83353320	4175	4175	4175	4175	0
449	20250214	111600	83353320	4175	4175	4175	4175	2
450	20250214	111500	83344970	4175	4175	4175	4175	0
451	20250214	111400	83344970	4175	4175	4175	4175	0
452	20250214	111300	83344970	4175	4175	4175	4175	0
453	20250214	111200	83344970	4175	4175	4175	4175	0
454	20250214	111100	83344970	4175	4175	4175	4175	0
455	20250214	111000	83344970	4175	4175	4175	4175	1
456	20250214	110900	83340795	4175	4175	4175	4175	0
457	20250214	110800	83340795	4175	4175	4175	4175	0
458	20250214	110700	83340795	4175	4175	4175	4175	0
459	20250214	110600	83340795	4175	4175	4175	4175	5
460	20250214	110500	83319920	4175	4175	4175	4175	0
461	20250214	110400	83319920	4175	4175	4175	4175	1
462	20250214	110300	83315745	4180	4180	4180	4180	0
463	20250214	110200	83315745	4180	4180	4180	4180	0
464	20250214	110100	83315745	4180	4180	4180	4180	0
465	20250214	110000	83315745	4180	4180	4180	4180	0
466	20250214	105900	83315745	4180	4180	4180	4180	0
467	20250214	105800	83315745	4180	4180	4180	4180	0
468	20250214	105700	83315745	4180	4180	4180	4180	0
469	20250214	105600	83315745	4180	4180	4180	4180	0
470	20250214	105500	83315745	4180	4180	4180	4180	1
471	20250214	105400	83311565	4165	4165	4165	4165	0
472	20250214	105300	83311565	4165	4165	4165	4165	1
473	20250214	105200	83307400	4165	4165	4165	4165	0
474	20250214	105100	83307400	4165	4165	4165	4165	2
475	20250214	105000	83299070	4160	4190	4190	4160	2
476	20250214	104900	83290720	4190	4190	4190	4190	0
477	20250214	104800	83290720	4190	4165	4190	4165	276
478	20250214	104700	82141145	4165	4165	4165	4165	750
479	20250214	104600	79017395	4160	4160	4160	4160	0
480	20250214	104500	79017395	4160	4160	4160	4160	0
481	20250214	104400	79017395	4160	4160	4160	4160	117
482	20250214	104300	78530675	4165	4165	4165	4165	0
483	20250214	104200	78530675	4165	4165	4165	4165	0
484	20250214	104100	78530675	4165	4165	4165	4165	0
485	20250214	104000	78530675	4165	4165	4165	4165	0
486	20250214	103900	78530675	4165	4165	4165	4165	0
487	20250214	103800	78530675	4165	4175	4175	4165	22
488	20250214	103700	78438995	4165	4165	4165	4165	0
489	20250214	103600	78438995	4165	4165	4165	4165	0
490	20250214	103500	78438995	4165	4165	4165	4165	34
491	20250214	103400	78297385	4175	4175	4175	4175	0
492	20250214	103300	78297385	4175	4165	4175	4160	2607
493	20250214	103200	67452030	4165	4165	4165	4165	0
494	20250214	103100	67452030	4165	4175	4175	4165	1250
495	20250214	103000	62242285	4185	4185	4185	4185	2
496	20250214	102900	62233915	4175	4175	4175	4175	0
497	20250214	102800	62233915	4175	4175	4175	4175	0
498	20250214	102700	62233915	4175	4175	4175	4175	0
499	20250214	102600	62233915	4175	4175	4175	4175	0
500	20250214	102500	62233915	4175	4175	4175	4175	24
501	20250214	102400	62133715	4180	4190	4190	4180	1273
502	20250214	102300	56811620	4190	4190	4190	4190	0
503	20250214	102200	56811620	4190	4190	4190	4190	0
504	20250214	102100	56811620	4190	4190	4190	4190	0
505	20250214	102000	56811620	4190	4190	4190	4190	0
506	20250214	101900	56811620	4190	4190	4190	4190	0
507	20250214	101800	56811620	4190	4190	4190	4190	0
508	20250214	101700	56811620	4190	4190	4190	4190	0
509	20250214	101600	56811620	4190	4190	4190	4190	0
510	20250214	101500	56811620	4190	4190	4190	4190	0
511	20250214	101400	56811620	4190	4190	4190	4190	0
512	20250214	101300	56811620	4190	4190	4190	4190	8
513	20250214	101200	56778100	4200	4200	4200	4200	1
514	20250214	101100	56773900	4205	4205	4205	4205	0
515	20250214	101000	56773900	4205	4205	4205	4205	0
516	20250214	100900	56773900	4205	4205	4205	4205	0
517	20250214	100800	56773900	4205	4205	4205	4205	0
518	20250214	100700	56773900	4205	4205	4205	4205	0
519	20250214	100600	56773900	4205	4205	4205	4205	0
520	20250214	100500	56773900	4205	4205	4205	4205	2
521	20250214	100400	56765490	4205	4205	4205	4205	4
522	20250214	100300	56748670	4180	4180	4180	4180	0
523	20250214	100200	56748670	4180	4180	4180	4180	0
524	20250214	100100	56748670	4180	4180	4180	4180	0
525	20250214	100000	56748670	4180	4180	4180	4180	0
526	20250214	095900	56748670	4180	4185	4185	4180	199
527	20250214	095800	55916235	4190	4185	4190	4185	1800
528	20250214	095700	48380735	4190	4195	4195	4190	2000
529	20250214	095600	40000680	4195	4195	4195	4195	865
530	20250214	095500	36372005	4195	4195	4195	4195	155
531	20250214	095400	35721780	4215	4215	4215	4215	5
532	20250214	095300	35700705	4215	4205	4215	4200	857
533	20250214	095200	32100600	4205	4215	4215	4205	1300
534	20250214	095100	26632625	4215	4215	4215	4215	0
535	20250214	095000	26632625	4215	4215	4215	4215	0
536	20250214	094900	26632625	4215	4215	4215	4215	0
537	20250214	094800	26632625	4215	4215	4215	4215	145
538	20250214	094700	26021450	4215	4225	4225	4215	730
539	20250214	094600	22940750	4225	4235	4235	4225	7
540	20250214	094500	22911125	4235	4235	4235	4235	1
541	20250214	094400	22906890	4220	4220	4220	4220	0
542	20250214	094300	22906890	4220	4220	4220	4220	0
543	20250214	094200	22906890	4220	4220	4220	4220	0
544	20250214	094100	22906890	4220	4225	4225	4220	35
545	20250214	094000	22759175	4225	4225	4225	4225	0
546	20250214	093900	22759175	4225	4225	4225	4225	0
547	20250214	093800	22759175	4225	4225	4225	4225	0
548	20250214	093700	22759175	4225	4225	4225	4225	0
549	20250214	093600	22759175	4225	4225	4225	4225	0
550	20250214	093500	22759175	4225	4225	4225	4225	0
551	20250214	093400	22759175	4225	4225	4225	4225	0
552	20250214	093300	22759175	4225	4225	4225	4225	0
553	20250214	093200	22759175	4225	4225	4225	4225	0
554	20250214	093100	22759175	4225	4225	4225	4225	0
555	20250214	093000	22759175	4225	4225	4225	4225	0
556	20250214	092900	22759175	4225	4235	4235	4225	1920
557	20250214	092800	14631625	4235	4250	4250	4235	689
558	20250214	092700	11713695	4235	4235	4235	4235	0
559	20250214	092600	11713695	4235	4235	4235	4235	0
560	20250214	092500	11713695	4235	4250	4250	4235	2231
561	20250214	092400	2245470	4250	4250	4250	4250	134
562	20250214	092300	1675970	4255	4255	4255	4255	1
563	20250214	092200	1671715	4250	4250	4250	4250	0
564	20250214	092100	1671715	4250	4250	4250	4250	56
565	20250214	092000	1433715	4240	4240	4240	4240	0
566	20250214	091900	1433715	4240	4240	4240	4240	0
567	20250214	091800	1433715	4240	4245	4245	4240	38
568	20250214	091700	1272465	4240	4240	4240	4240	0
569	20250214	091600	1272465	4240	4240	4240	4240	2
570	20250214	091500	1263985	4255	4255	4255	4255	1
571	20250214	091400	1259730	4235	4235	4235	4235	0
572	20250214	091300	1259730	4235	4235	4235	4235	0
573	20250214	091200	1259730	4235	4235	4235	4235	0
574	20250214	091100	1259730	4235	4235	4235	4235	0
575	20250214	091000	1259730	4235	4235	4235	4235	0
576	20250214	090900	1259730	4235	4235	4235	4235	0
577	20250214	090800	1259730	4235	4235	4235	4235	0
578	20250214	090700	1259730	4235	4235	4235	4235	0
579	20250214	090600	1259730	4235	4235	4235	4235	29
580	20250214	090500	1136915	4235	4260	4260	4235	44
581	20250214	090400	949500	4235	4235	4235	4235	0
582	20250214	090300	949500	4235	4235	4235	4235	0
583	20250214	090200	949500	4235	4235	4235	4235	0
584	20250214	090100	949500	4235	4235	4235	4235	11
585	20250214	090000	902915	4235	4260	4260	4235	212