KissMeData/004590/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	184300	242288430	4155	4155	4155	4155	166
3	20250220	184200	242288430	4155	4155	4155	4155	0
4	20250220	184100	242288430	4155	4155	4155	4155	0
5	20250220	184000	242288430	4155	4155	4155	4155	0
6	20250220	183900	242288430	4155	4155	4155	4155	0
7	20250220	183800	242288430	4155	4155	4155	4155	0
8	20250220	183700	242288430	4155	4155	4155	4155	0
9	20250220	183600	242288430	4155	4155	4155	4155	0
10	20250220	183500	242288430	4155	4155	4155	4155	0
11	20250220	183400	242288430	4155	4155	4155	4155	0
12	20250220	183300	242288430	4155	4155	4155	4155	0
13	20250220	183200	242288430	4155	4155	4155	4155	0
14	20250220	183100	242288430	4155	4155	4155	4155	0
15	20250220	183000	242288430	4155	4155	4155	4155	0
16	20250220	182900	242288430	4155	4155	4155	4155	0
17	20250220	182800	242288430	4155	4155	4155	4155	0
18	20250220	182700	242288430	4155	4155	4155	4155	0
19	20250220	182600	242288430	4155	4155	4155	4155	0
20	20250220	182500	242288430	4155	4155	4155	4155	0
21	20250220	182400	242288430	4155	4155	4155	4155	0
22	20250220	182300	242288430	4155	4155	4155	4155	0
23	20250220	182200	242288430	4155	4155	4155	4155	0
24	20250220	182100	242288430	4155	4155	4155	4155	0
25	20250220	182000	242288430	4155	4155	4155	4155	0
26	20250220	181900	242288430	4155	4155	4155	4155	0
27	20250220	181800	242288430	4155	4155	4155	4155	0
28	20250220	181700	242288430	4155	4155	4155	4155	0
29	20250220	181600	242288430	4155	4155	4155	4155	0
30	20250220	181500	242288430	4155	4155	4155	4155	0
31	20250220	181400	242288430	4155	4155	4155	4155	0
32	20250220	181300	242288430	4155	4155	4155	4155	166
33	20250220	181200	242288430	4155	4155	4155	4155	0
34	20250220	181100	242288430	4155	4155	4155	4155	0
35	20250220	181000	242288430	4155	4155	4155	4155	0
36	20250220	180900	242288430	4155	4155	4155	4155	0
37	20250220	180800	242288430	4155	4155	4155	4155	0
38	20250220	180700	242288430	4155	4155	4155	4155	0
39	20250220	180600	242288430	4155	4155	4155	4155	0
40	20250220	180500	242288430	4155	4155	4155	4155	0
41	20250220	180400	242288430	4155	4155	4155	4155	0
42	20250220	180300	242288430	4155	4155	4155	4155	0
43	20250220	180200	242288430	4155	4155	4155	4155	0
44	20250220	180100	242288430	4155	4155	4155	4155	0
45	20250220	180000	242288430	4155	4155	4155	4155	0
46	20250220	175900	242288430	4155	4155	4155	4155	0
47	20250220	175800	242288430	4155	4155	4155	4155	0
48	20250220	175700	242288430	4155	4155	4155	4155	0
49	20250220	175600	242288430	4155	4155	4155	4155	0
50	20250220	175500	242288430	4155	4155	4155	4155	0
51	20250220	175400	242288430	4155	4155	4155	4155	0
52	20250220	175300	242288430	4155	4155	4155	4155	0
53	20250220	175200	242288430	4155	4155	4155	4155	0
54	20250220	175100	242288430	4155	4155	4155	4155	0
55	20250220	175000	242288430	4155	4155	4155	4155	0
56	20250220	174900	242288430	4155	4155	4155	4155	0
57	20250220	174800	242288430	4155	4155	4155	4155	0
58	20250220	174700	242288430	4155	4155	4155	4155	0
59	20250220	174600	242288430	4155	4155	4155	4155	0
60	20250220	174500	242288430	4155	4155	4155	4155	0
61	20250220	174400	242288430	4155	4155	4155	4155	0
62	20250220	174300	242288430	4155	4155	4155	4155	166
63	20250220	174200	242288430	4155	4155	4155	4155	0
64	20250220	174100	242288430	4155	4155	4155	4155	0
65	20250220	174000	242288430	4155	4155	4155	4155	0
66	20250220	173900	242288430	4155	4155	4155	4155	0
67	20250220	173800	242288430	4155	4155	4155	4155	0
68	20250220	173700	242288430	4155	4155	4155	4155	0
69	20250220	173600	242288430	4155	4155	4155	4155	0
70	20250220	173500	242288430	4155	4155	4155	4155	0
71	20250220	173400	242288430	4155	4155	4155	4155	0
72	20250220	173300	242288430	4155	4155	4155	4155	0
73	20250220	173200	242288430	4155	4155	4155	4155	0
74	20250220	173100	242288430	4155	4155	4155	4155	0
75	20250220	173000	242288430	4155	4155	4155	4155	0
76	20250220	172900	242288430	4155	4155	4155	4155	0
77	20250220	172800	242288430	4155	4155	4155	4155	0
78	20250220	172700	242288430	4155	4155	4155	4155	0
79	20250220	172600	242288430	4155	4155	4155	4155	0
80	20250220	172500	242288430	4155	4155	4155	4155	0
81	20250220	172400	242288430	4155	4155	4155	4155	0
82	20250220	172300	242288430	4155	4155	4155	4155	0
83	20250220	172200	242288430	4155	4155	4155	4155	0
84	20250220	172100	242288430	4155	4155	4155	4155	0
85	20250220	172000	242288430	4155	4155	4155	4155	0
86	20250220	171900	242288430	4155	4155	4155	4155	0
87	20250220	171800	242288430	4155	4155	4155	4155	0
88	20250220	171700	242288430	4155	4155	4155	4155	0
89	20250220	171600	242288430	4155	4155	4155	4155	0
90	20250220	171500	242288430	4155	4155	4155	4155	0
91	20250220	171400	242288430	4155	4155	4155	4155	0
92	20250220	171300	242288430	4155	4155	4155	4155	166
93	20250220	171200	242288430	4155	4155	4155	4155	0
94	20250220	171100	242288430	4155	4155	4155	4155	0
95	20250220	171000	242288430	4155	4155	4155	4155	0
96	20250220	170900	242288430	4155	4155	4155	4155	0
97	20250220	170800	242288430	4155	4155	4155	4155	0
98	20250220	170700	242288430	4155	4155	4155	4155	0
99	20250220	170600	242288430	4155	4155	4155	4155	0
100	20250220	170500	242288430	4155	4155	4155	4155	0
101	20250220	170400	242288430	4155	4155	4155	4155	0
102	20250220	170300	242288430	4155	4155	4155	4155	0
103	20250220	170200	242288430	4155	4155	4155	4155	0
104	20250220	170100	242288430	4155	4155	4155	4155	0
105	20250220	170000	242288430	4155	4155	4155	4155	0
106	20250220	165900	242288430	4155	4155	4155	4155	0
107	20250220	165800	242288430	4155	4155	4155	4155	0
108	20250220	165700	242288430	4155	4155	4155	4155	0
109	20250220	165600	242288430	4155	4155	4155	4155	0
110	20250220	165500	242288430	4155	4155	4155	4155	0
111	20250220	165400	242288430	4155	4155	4155	4155	0
112	20250220	165300	242288430	4155	4155	4155	4155	0
113	20250220	165200	242288430	4155	4155	4155	4155	0
114	20250220	165100	242288430	4155	4155	4155	4155	0
115	20250220	165000	242288430	4155	4155	4155	4155	0
116	20250220	164900	242288430	4155	4155	4155	4155	0
117	20250220	164800	242288430	4155	4155	4155	4155	0
118	20250220	164700	242288430	4155	4155	4155	4155	0
119	20250220	164600	242288430	4155	4155	4155	4155	0
120	20250220	164500	242288430	4155	4155	4155	4155	0
121	20250220	164400	242288430	4155	4155	4155	4155	0
122	20250220	164300	242288430	4155	4155	4155	4155	166
123	20250220	164200	242288430	4155	4155	4155	4155	0
124	20250220	164100	242288430	4155	4155	4155	4155	0
125	20250220	164000	242288430	4155	4155	4155	4155	0
126	20250220	163900	242288430	4155	4155	4155	4155	0
127	20250220	163800	242288430	4155	4155	4155	4155	0
128	20250220	163700	242288430	4155	4155	4155	4155	0
129	20250220	163600	242288430	4155	4155	4155	4155	0
130	20250220	163500	242288430	4155	4155	4155	4155	0
131	20250220	163400	242288430	4155	4155	4155	4155	0
132	20250220	163300	242288430	4155	4155	4155	4155	0
133	20250220	163200	242288430	4155	4155	4155	4155	0
134	20250220	163100	242288430	4155	4155	4155	4155	0
135	20250220	163000	242288430	4155	4155	4155	4155	0
136	20250220	162900	242288430	4155	4155	4155	4155	0
137	20250220	162800	242288430	4155	4155	4155	4155	0
138	20250220	162700	242288430	4155	4155	4155	4155	0
139	20250220	162600	242288430	4155	4155	4155	4155	0
140	20250220	162500	242288430	4155	4155	4155	4155	0
141	20250220	162400	242288430	4155	4155	4155	4155	0
142	20250220	162300	242288430	4155	4155	4155	4155	0
143	20250220	162200	242288430	4155	4155	4155	4155	0
144	20250220	162100	242288430	4155	4155	4155	4155	0
145	20250220	162000	242288430	4155	4155	4155	4155	0
146	20250220	161900	242288430	4155	4155	4155	4155	0
147	20250220	161800	242288430	4155	4155	4155	4155	0
148	20250220	161700	242288430	4155	4155	4155	4155	0
149	20250220	161600	242288430	4155	4155	4155	4155	0
150	20250220	161500	242288430	4155	4155	4155	4155	0
151	20250220	161400	242288430	4155	4155	4155	4155	0
152	20250220	161300	242288430	4155	4155	4155	4155	166
153	20250220	161200	242288430	4155	4155	4155	4155	0
154	20250220	161100	242288430	4155	4155	4155	4155	0
155	20250220	161000	242288430	4155	4155	4155	4155	0
156	20250220	160900	242288430	4155	4155	4155	4155	0
157	20250220	160800	242288430	4155	4155	4155	4155	0
158	20250220	160700	242288430	4155	4155	4155	4155	0
159	20250220	160600	242288430	4155	4155	4155	4155	0
160	20250220	160500	242288430	4155	4155	4155	4155	0
161	20250220	160400	242288430	4155	4155	4155	4155	0
162	20250220	160300	242288430	4155	4155	4155	4155	0
163	20250220	160200	242288430	4155	4155	4155	4155	0
164	20250220	160100	242288430	4155	4155	4155	4155	0
165	20250220	160000	242288430	4155	4155	4155	4155	0
166	20250220	155900	242288430	4155	4155	4155	4155	0
167	20250220	155800	242288430	4155	4155	4155	4155	0
168	20250220	155700	242288430	4155	4155	4155	4155	0
169	20250220	155600	242288430	4155	4155	4155	4155	0
170	20250220	155500	242288430	4155	4155	4155	4155	0
171	20250220	155400	242288430	4155	4155	4155	4155	0
172	20250220	155300	242288430	4155	4155	4155	4155	0
173	20250220	155200	242288430	4155	4155	4155	4155	0
174	20250220	155100	242288430	4155	4155	4155	4155	0
175	20250220	155000	242288430	4155	4155	4155	4155	0
176	20250220	154900	242288430	4155	4155	4155	4155	0
177	20250220	154800	242288430	4155	4155	4155	4155	0
178	20250220	154700	242288430	4155	4155	4155	4155	0
179	20250220	154600	242288430	4155	4155	4155	4155	0
180	20250220	154500	242288430	4155	4155	4155	4155	0
181	20250220	154400	242288430	4155	4155	4155	4155	0
182	20250220	154300	242288430	4155	4155	4155	4155	166
183	20250220	154200	242288430	4155	4155	4155	4155	0
184	20250220	154100	242288430	4155	4155	4155	4155	0
185	20250220	154000	242288430	4155	4155	4155	4155	0
186	20250220	153900	242288430	4155	4155	4155	4155	0
187	20250220	153800	242288430	4155	4155	4155	4155	0
188	20250220	153700	242288430	4155	4155	4155	4155	0
189	20250220	153600	242288430	4155	4155	4155	4155	0
190	20250220	153500	242288430	4155	4155	4155	4155	0
191	20250220	153400	242288430	4155	4155	4155	4155	0
192	20250220	153300	242288430	4155	4155	4155	4155	0
193	20250220	153200	242288430	4155	4155	4155	4155	0
194	20250220	153100	242288430	4155	4155	4155	4155	0
195	20250220	153000	242288430	4155	4155	4155	4155	166
196	20250220	152900	241598700	4125	4125	4125	4125	0
197	20250220	152800	241598700	4125	4125	4125	4125	0
198	20250220	152700	241598700	4125	4125	4125	4125	0
199	20250220	152600	241598700	4125	4125	4125	4125	0
200	20250220	152500	241598700	4125	4125	4125	4125	0
201	20250220	152400	241598700	4125	4125	4125	4125	0
202	20250220	152300	241598700	4125	4125	4125	4125	0
203	20250220	152200	241598700	4125	4125	4125	4125	0
204	20250220	152100	241598700	4125	4125	4125	4125	0
205	20250220	152000	241598700	4125	4125	4125	4125	0
206	20250220	151900	241598700	4125	4105	4125	4105	14
207	20250220	151800	241541190	4110	4120	4120	4110	773
208	20250220	151700	238363770	4120	4120	4120	4120	245
209	20250220	151600	237354370	4135	4135	4135	4135	0
210	20250220	151500	237354370	4135	4135	4135	4135	0
211	20250220	151400	237354370	4135	4135	4135	4135	0
212	20250220	151300	237354370	4135	4135	4135	4135	0
213	20250220	151200	237354370	4135	4135	4135	4135	4
214	20250220	151100	237337830	4135	4135	4135	4135	1
215	20250220	151000	237333695	4120	4120	4120	4120	1
216	20250220	150900	237329575	4135	4135	4135	4135	73
217	20250220	150800	237027720	4135	4135	4135	4135	0
218	20250220	150700	237027720	4135	4135	4135	4135	0
219	20250220	150600	237027720	4135	4135	4135	4135	0
220	20250220	150500	237027720	4135	4135	4135	4135	0
221	20250220	150400	237027720	4135	4135	4135	4135	1
222	20250220	150300	237023585	4120	4120	4120	4120	0
223	20250220	150200	237023585	4120	4120	4120	4120	1
224	20250220	150100	237019465	4135	4135	4135	4135	0
225	20250220	150000	237019465	4135	4135	4135	4135	0
226	20250220	145900	237019465	4135	4135	4135	4135	0
227	20250220	145800	237019465	4135	4130	4135	4130	35
228	20250220	145700	236874910	4120	4120	4120	4120	0
229	20250220	145600	236874910	4120	4120	4120	4120	32
230	20250220	145500	236743070	4120	4120	4120	4120	0
231	20250220	145400	236743070	4120	4120	4120	4120	1
232	20250220	145300	236738950	4115	4115	4115	4115	2497
233	20250220	145200	226463795	4120	4120	4120	4120	0
234	20250220	145100	226463795	4120	4120	4120	4120	3
235	20250220	145000	226451435	4120	4130	4130	4120	177
236	20250220	144900	225722185	4125	4125	4125	4125	0
237	20250220	144800	225722185	4125	4125	4125	4125	314
238	20250220	144700	224426935	4120	4120	4120	4120	0
239	20250220	144600	224426935	4120	4110	4120	4110	619
240	20250220	144500	221876665	4120	4120	4120	4120	0
241	20250220	144400	221876665	4120	4120	4120	4120	0
242	20250220	144300	221876665	4120	4120	4120	4120	0
243	20250220	144200	221876665	4120	4120	4120	4120	0
244	20250220	144100	221876665	4120	4120	4120	4120	0
245	20250220	144000	221876665	4120	4120	4120	4120	0
246	20250220	143900	221876665	4120	4120	4120	4120	1
247	20250220	143800	221872545	4110	4110	4110	4110	1
248	20250220	143700	221868435	4120	4120	4120	4120	4
249	20250220	143600	221851955	4115	4115	4115	4115	0
250	20250220	143500	221851955	4115	4115	4115	4115	0
251	20250220	143400	221851955	4115	4110	4115	4110	16
252	20250220	143300	221786175	4115	4120	4120	4110	605
253	20250220	143200	219296770	4110	4110	4110	4110	0
254	20250220	143100	219296770	4110	4110	4110	4110	0
255	20250220	143000	219296770	4110	4110	4110	4110	1
256	20250220	142900	219292660	4120	4120	4120	4120	0
257	20250220	142800	219292660	4120	4120	4120	4120	300
258	20250220	142700	218056660	4120	4120	4120	4120	0
259	20250220	142600	218056660	4120	4120	4120	4120	0
260	20250220	142500	218056660	4120	4120	4120	4120	0
261	20250220	142400	218056660	4120	4115	4120	4105	3093
262	20250220	142300	205350960	4120	4120	4120	4120	0
263	20250220	142200	205350960	4120	4115	4120	4115	2
264	20250220	142100	205342725	4120	4120	4120	4120	0
265	20250220	142000	205342725	4120	4120	4120	4115	2767
266	20250220	141900	193956355	4120	4120	4120	4120	0
267	20250220	141800	193956355	4120	4120	4120	4120	0
268	20250220	141700	193956355	4120	4120	4120	4120	0
269	20250220	141600	193956355	4120	4120	4120	4120	1475
270	20250220	141500	187879355	4120	4120	4120	4120	0
271	20250220	141400	187879355	4120	4125	4125	4120	1501
272	20250220	141300	181687735	4120	4120	4120	4120	0
273	20250220	141200	181687735	4120	4120	4120	4120	0
274	20250220	141100	181687735	4120	4120	4120	4120	0
275	20250220	141000	181687735	4120	4120	4120	4120	0
276	20250220	140900	181687735	4120	4120	4120	4120	0
277	20250220	140800	181687735	4120	4120	4120	4120	250
278	20250220	140700	180657735	4120	4120	4120	4120	0
279	20250220	140600	180657735	4120	4125	4125	4120	351
280	20250220	140500	179209865	4125	4125	4125	4125	0
281	20250220	140400	179209865	4125	4125	4125	4125	0
282	20250220	140300	179209865	4125	4125	4125	4125	0
283	20250220	140200	179209865	4125	4125	4125	4125	0
284	20250220	140100	179209865	4125	4125	4125	4125	0
285	20250220	140000	179209865	4125	4125	4125	4125	0
286	20250220	135900	179209865	4125	4125	4125	4125	1
287	20250220	135800	179205740	4120	4120	4120	4120	1
288	20250220	135700	179201620	4125	4125	4125	4125	0
289	20250220	135600	179201620	4125	4125	4125	4125	0
290	20250220	135500	179201620	4125	4125	4125	4125	1
291	20250220	135400	179197495	4120	4120	4120	4120	0
292	20250220	135300	179197495	4120	4120	4120	4120	0
293	20250220	135200	179197495	4120	4120	4120	4120	0
294	20250220	135100	179197495	4120	4120	4120	4120	0
295	20250220	135000	179197495	4120	4120	4120	4120	1
296	20250220	134900	179193375	4125	4125	4125	4125	0
297	20250220	134800	179193375	4125	4125	4125	4125	0
298	20250220	134700	179193375	4125	4125	4125	4125	0
299	20250220	134600	179193375	4125	4125	4125	4125	0
300	20250220	134500	179193375	4125	4125	4125	4125	0
301	20250220	134400	179193375	4125	4125	4125	4125	1
302	20250220	134300	179189250	4120	4120	4120	4120	1541
303	20250220	134200	172840330	4120	4120	4120	4120	1
304	20250220	134100	172836210	4120	4120	4120	4120	10
305	20250220	134000	172795010	4130	4130	4130	4130	1
306	20250220	133900	172790880	4125	4125	4125	4125	1000
307	20250220	133800	168665880	4120	4120	4120	4120	0
308	20250220	133700	168665880	4120	4120	4120	4120	0
309	20250220	133600	168665880	4120	4120	4120	4120	18
310	20250220	133500	168591720	4120	4120	4120	4120	528
311	20250220	133400	166416360	4130	4125	4130	4125	2
312	20250220	133300	166408105	4125	4130	4130	4125	2039
313	20250220	133200	157996355	4135	4135	4135	4135	0
314	20250220	133100	157996355	4135	4135	4135	4135	0
315	20250220	133000	157996355	4135	4130	4135	4130	1255
316	20250220	132900	152806935	4130	4130	4130	4130	0
317	20250220	132800	152806935	4130	4130	4130	4130	0
318	20250220	132700	152806935	4130	4130	4130	4130	0
319	20250220	132600	152806935	4130	4130	4130	4130	1649
320	20250220	132500	145996565	4135	4135	4135	4135	183
321	20250220	132400	145239860	4135	4135	4135	4135	757
322	20250220	132300	142109665	4135	4135	4135	4135	949
323	20250220	132200	138185550	4140	4140	4140	4140	500
324	20250220	132100	136115550	4145	4145	4145	4145	0
325	20250220	132000	136115550	4145	4145	4145	4145	566
326	20250220	131900	133769480	4135	4135	4135	4135	0
327	20250220	131800	133769480	4135	4135	4140	4135	144
328	20250220	131700	133173470	4140	4140	4140	4140	46
329	20250220	131600	132983030	4145	4145	4145	4145	0
330	20250220	131500	132983030	4145	4145	4145	4145	121
331	20250220	131400	132481485	4140	4140	4140	4140	0
332	20250220	131300	132481485	4140	4140	4140	4140	0
333	20250220	131200	132481485	4140	4140	4140	4140	0
334	20250220	131100	132481485	4140	4140	4140	4140	0
335	20250220	131000	132481485	4140	4140	4140	4140	1
336	20250220	130900	132477345	4140	4140	4140	4140	54
337	20250220	130800	132253785	4135	4135	4135	4135	0
338	20250220	130700	132253785	4135	4135	4135	4135	0
339	20250220	130600	132253785	4135	4135	4135	4135	0
340	20250220	130500	132253785	4135	4135	4135	4135	0
341	20250220	130400	132253785	4135	4135	4135	4135	1
342	20250220	130300	132249650	4135	4135	4135	4135	0
343	20250220	130200	132249650	4135	4135	4135	4135	0
344	20250220	130100	132249650	4135	4135	4135	4135	1
345	20250220	130000	132245515	4135	4135	4135	4135	0
346	20250220	125900	132245515	4135	4135	4135	4135	0
347	20250220	125800	132245515	4135	4135	4135	4135	0
348	20250220	125700	132245515	4135	4135	4135	4135	0
349	20250220	125600	132245515	4135	4135	4135	4135	0
350	20250220	125500	132245515	4135	4135	4135	4135	0
351	20250220	125400	132245515	4135	4135	4135	4135	0
352	20250220	125300	132245515	4135	4135	4135	4135	1
353	20250220	125200	132241380	4140	4140	4140	4140	0
354	20250220	125100	132241380	4140	4140	4140	4140	0
355	20250220	125000	132241380	4140	4140	4140	4140	963
356	20250220	124900	128254560	4145	4145	4145	4145	0
357	20250220	124800	128254560	4145	4145	4145	4145	0
358	20250220	124700	128254560	4145	4145	4145	4145	0
359	20250220	124600	128254560	4145	4145	4145	4145	0
360	20250220	124500	128254560	4145	4140	4145	4140	2
361	20250220	124400	128246275	4140	4140	4140	4140	0
362	20250220	124300	128246275	4140	4140	4140	4140	0
363	20250220	124200	128246275	4140	4140	4140	4140	0
364	20250220	124100	128246275	4140	4140	4140	4140	0
365	20250220	124000	128246275	4140	4140	4140	4140	0
366	20250220	123900	128246275	4140	4140	4140	4140	0
367	20250220	123800	128246275	4140	4140	4140	4140	0
368	20250220	123700	128246275	4140	4140	4140	4140	1
369	20250220	123600	128242135	4145	4145	4145	4145	0
370	20250220	123500	128242135	4145	4145	4145	4145	0
371	20250220	123400	128242135	4145	4145	4145	4145	0
372	20250220	123300	128242135	4145	4145	4145	4145	0
373	20250220	123200	128242135	4145	4145	4145	4145	0
374	20250220	123100	128242135	4145	4145	4145	4145	0
375	20250220	123000	128242135	4145	4145	4145	4145	1
376	20250220	122900	128237990	4140	4140	4140	4140	1
377	20250220	122800	128233850	4140	4140	4140	4140	0
378	20250220	122700	128233850	4140	4140	4140	4140	0
379	20250220	122600	128233850	4140	4140	4140	4140	0
380	20250220	122500	128233850	4140	4140	4140	4140	0
381	20250220	122400	128233850	4140	4140	4140	4140	0
382	20250220	122300	128233850	4140	4140	4140	4140	0
383	20250220	122200	128233850	4140	4140	4140	4140	5
384	20250220	122100	128213150	4140	4140	4140	4140	2
385	20250220	122000	128204870	4145	4145	4145	4145	11
386	20250220	121900	128159275	4145	4145	4145	4145	0
387	20250220	121800	128159275	4145	4145	4145	4145	0
388	20250220	121700	128159275	4145	4145	4145	4145	0
389	20250220	121600	128159275	4145	4145	4145	4145	1500
390	20250220	121500	121941775	4145	4145	4145	4145	1
391	20250220	121400	121937630	4140	4140	4140	4140	0
392	20250220	121300	121937630	4140	4140	4140	4140	1
393	20250220	121200	121933490	4140	4140	4140	4140	8
394	20250220	121100	121900370	4140	4140	4140	4140	1
395	20250220	121000	121896230	4140	4140	4140	4140	1
396	20250220	120900	121892090	4130	4130	4130	4130	0
397	20250220	120800	121892090	4130	4130	4130	4130	0
398	20250220	120700	121892090	4130	4130	4130	4130	21
399	20250220	120600	121805360	4130	4130	4130	4130	25
400	20250220	120500	121702110	4125	4125	4125	4125	1
401	20250220	120400	121697985	4140	4140	4140	4140	0
402	20250220	120300	121697985	4140	4140	4140	4140	0
403	20250220	120200	121697985	4140	4140	4140	4140	0
404	20250220	120100	121697985	4140	4140	4140	4140	0
405	20250220	120000	121697985	4140	4140	4140	4140	0
406	20250220	115900	121697985	4140	4140	4140	4140	0
407	20250220	115800	121697985	4140	4140	4140	4140	1
408	20250220	115700	121693845	4125	4125	4125	4125	1
409	20250220	115600	121689720	4140	4140	4140	4140	0
410	20250220	115500	121689720	4140	4140	4140	4140	0
411	20250220	115400	121689720	4140	4140	4140	4140	0
412	20250220	115300	121689720	4140	4140	4140	4140	0
413	20250220	115200	121689720	4140	4140	4140	4140	0
414	20250220	115100	121689720	4140	4140	4140	4140	0
415	20250220	115000	121689720	4140	4140	4140	4140	1
416	20250220	114900	121685580	4125	4125	4125	4125	1
417	20250220	114800	121681455	4125	4125	4125	4125	0
418	20250220	114700	121681455	4125	4125	4125	4125	0
419	20250220	114600	121681455	4125	4125	4125	4125	0
420	20250220	114500	121681455	4125	4125	4125	4125	0
421	20250220	114400	121681455	4125	4140	4140	4125	710
422	20250220	114300	118752555	4140	4140	4140	4140	10
423	20250220	114200	118711155	4140	4125	4140	4125	711
424	20250220	114100	115778115	4140	4125	4140	4125	40
425	20250220	114000	115612530	4140	4140	4140	4140	20
426	20250220	113900	115529730	4140	4140	4140	4140	31
427	20250220	113800	115401390	4140	4140	4140	4140	0
428	20250220	113700	115401390	4140	4140	4140	4140	0
429	20250220	113600	115401390	4140	4140	4140	4140	17
430	20250220	113500	115331010	4140	4140	4140	4140	0
431	20250220	113400	115331010	4140	4140	4140	4140	8
432	20250220	113300	115297890	4140	4125	4140	4125	2
433	20250220	113200	115289625	4140	4140	4140	4140	0
434	20250220	113100	115289625	4140	4140	4140	4140	0
435	20250220	113000	115289625	4140	4140	4140	4140	0
436	20250220	112900	115289625	4140	4140	4140	4140	0
437	20250220	112800	115289625	4140	4140	4140	4140	0
438	20250220	112700	115289625	4140	4140	4140	4140	0
439	20250220	112600	115289625	4140	4140	4140	4140	1
440	20250220	112500	115285485	4120	4120	4120	4120	1
441	20250220	112400	115281365	4140	4140	4140	4140	2
442	20250220	112300	115273085	4140	4140	4140	4140	0
443	20250220	112200	115273085	4140	4140	4140	4140	25
444	20250220	112100	115169585	4125	4125	4125	4125	1100
445	20250220	112000	110632085	4125	4125	4125	4125	0
446	20250220	111900	110632085	4125	4125	4125	4125	0
447	20250220	111800	110632085	4125	4125	4125	4125	0
448	20250220	111700	110632085	4125	4125	4125	4125	1
449	20250220	111600	110627960	4140	4140	4140	4140	1
450	20250220	111500	110623820	4140	4140	4140	4140	0
451	20250220	111400	110623820	4140	4140	4140	4140	0
452	20250220	111300	110623820	4140	4140	4140	4140	0
453	20250220	111200	110623820	4140	4140	4140	4140	0
454	20250220	111100	110623820	4140	4140	4140	4140	1
455	20250220	111000	110619680	4120	4120	4120	4120	0
456	20250220	110900	110619680	4120	4120	4120	4120	1
457	20250220	110800	110615560	4140	4140	4140	4140	0
458	20250220	110700	110615560	4140	4140	4140	4140	1
459	20250220	110600	110611420	4125	4125	4125	4125	0
460	20250220	110500	110611420	4125	4125	4125	4125	0
461	20250220	110400	110611420	4125	4125	4125	4125	500
462	20250220	110300	108548920	4140	4140	4140	4140	1
463	20250220	110200	108544780	4125	4125	4125	4125	1000
464	20250220	110100	104419780	4125	4125	4125	4125	501
465	20250220	110000	102353155	4120	4120	4120	4120	0
466	20250220	105900	102353155	4120	4120	4120	4120	5
467	20250220	105800	102332555	4120	4120	4120	4120	0
468	20250220	105700	102332555	4120	4120	4120	4120	0
469	20250220	105600	102332555	4120	4120	4120	4120	20
470	20250220	105500	102250155	4140	4140	4140	4140	0
471	20250220	105400	102250155	4140	4140	4140	4140	1
472	20250220	105300	102246015	4125	4125	4125	4125	1272
473	20250220	105200	96999015	4120	4125	4125	4120	536
474	20250220	105100	94788020	4140	4140	4140	4140	0
475	20250220	105000	94788020	4140	4140	4140	4140	1
476	20250220	104900	94783880	4120	4120	4120	4120	0
477	20250220	104800	94783880	4120	4120	4120	4120	0
478	20250220	104700	94783880	4120	4120	4120	4120	394
479	20250220	104600	93160600	4120	4120	4120	4120	0
480	20250220	104500	93160600	4120	4120	4120	4120	0
481	20250220	104400	93160600	4120	4120	4120	4120	1
482	20250220	104300	93156480	4140	4140	4140	4140	0
483	20250220	104200	93156480	4140	4140	4140	4140	0
484	20250220	104100	93156480	4140	4140	4140	4140	0
485	20250220	104000	93156480	4140	4140	4140	4140	1
486	20250220	103900	93152340	4140	4125	4140	4120	1255
487	20250220	103800	87978190	4120	4120	4120	4120	0
488	20250220	103700	87978190	4120	4125	4125	4120	1500
489	20250220	103600	81794445	4125	4125	4125	4125	1
490	20250220	103500	81790320	4145	4145	4145	4145	0
491	20250220	103400	81790320	4145	4145	4145	4145	0
492	20250220	103300	81790320	4145	4145	4145	4145	0
493	20250220	103200	81790320	4145	4145	4145	4145	1
494	20250220	103100	81786175	4120	4120	4120	4120	0
495	20250220	103000	81786175	4120	4120	4120	4120	0
496	20250220	102900	81786175	4120	4120	4120	4120	0
497	20250220	102800	81786175	4120	4120	4120	4120	1
498	20250220	102700	81782055	4120	4120	4120	4120	0
499	20250220	102600	81782055	4120	4125	4125	4120	2000
500	20250220	102500	73540060	4130	4145	4145	4130	1001
501	20250220	102400	69405915	4130	4130	4130	4130	0
502	20250220	102300	69405915	4130	4130	4130	4130	0
503	20250220	102200	69405915	4130	4130	4130	4130	0
504	20250220	102100	69405915	4130	4130	4130	4130	0
505	20250220	102000	69405915	4130	4130	4130	4130	1
506	20250220	101900	69401785	4130	4130	4130	4130	0
507	20250220	101800	69401785	4130	4145	4145	4130	970
508	20250220	101700	65393610	4150	4150	4150	4150	483
509	20250220	101600	63389160	4155	4155	4155	4155	0
510	20250220	101500	63389160	4155	4155	4155	4155	50
511	20250220	101400	63181410	4150	4150	4150	4150	64
512	20250220	101300	62915810	4140	4140	4140	4140	0
513	20250220	101200	62915810	4140	4155	4155	4140	2
514	20250220	101100	62907515	4155	4155	4155	4155	3
515	20250220	101000	62895050	4155	4155	4155	4155	27
516	20250220	100900	62782865	4155	4155	4155	4155	3
517	20250220	100800	62770400	4135	4135	4135	4135	0
518	20250220	100700	62770400	4135	4135	4135	4135	0
519	20250220	100600	62770400	4135	4135	4135	4135	0
520	20250220	100500	62770400	4135	4155	4155	4135	193
521	20250220	100400	61972305	4135	4155	4155	4135	2
522	20250220	100300	61964015	4155	4155	4155	4155	1
523	20250220	100200	61959860	4140	4140	4140	4140	4
524	20250220	100100	61943300	4135	4135	4135	4135	0
525	20250220	100000	61943300	4135	4135	4135	4135	50
526	20250220	095900	61736550	4140	4140	4140	4140	604
527	20250220	095800	59235990	4140	4140	4140	4140	0
528	20250220	095700	59235990	4140	4150	4155	4140	1030
529	20250220	095600	54971465	4135	4135	4135	4135	1
530	20250220	095500	54967330	4160	4160	4160	4160	0
531	20250220	095400	54967330	4160	4160	4160	4160	1
532	20250220	095300	54963170	4140	4140	4140	4140	1000
533	20250220	095200	50823170	4160	4160	4160	4160	0
534	20250220	095100	50823170	4160	4150	4160	4140	2051
535	20250220	095000	42328310	4150	4155	4155	4150	1000
536	20250220	094900	38176855	4155	4155	4155	4155	0
537	20250220	094800	38176855	4155	4160	4160	4155	33
538	20250220	094700	38039580	4165	4160	4165	4160	89
539	20250220	094600	37669335	4160	4165	4165	4160	912
540	20250220	094500	33874310	4170	4170	4170	4170	3
541	20250220	094400	33861800	4170	4170	4170	4170	1
542	20250220	094300	33857630	4170	4170	4170	4165	694
543	20250220	094200	30963715	4175	4175	4175	4175	30
544	20250220	094100	30838465	4175	4175	4175	4175	10
545	20250220	094000	30796715	4170	4170	4170	4170	1
546	20250220	093900	30792545	4175	4175	4175	4175	0
547	20250220	093800	30792545	4175	4175	4175	4175	5
548	20250220	093700	30771670	4175	4175	4175	4175	0
549	20250220	093600	30771670	4175	4175	4175	4175	0
550	20250220	093500	30771670	4175	4175	4175	4175	0
551	20250220	093400	30771670	4175	4175	4175	4175	104
552	20250220	093300	30337470	4175	4180	4180	4175	61
553	20250220	093200	30082550	4180	4180	4180	4180	2
554	20250220	093100	30074190	4185	4185	4185	4185	0
555	20250220	093000	30074190	4185	4185	4185	4185	1
556	20250220	092900	30070005	4180	4185	4185	4180	12
557	20250220	092800	30019795	4180	4180	4180	4180	2
558	20250220	092700	30011435	4180	4185	4185	4180	12
559	20250220	092600	29961225	4185	4185	4185	4185	0
560	20250220	092500	29961225	4185	4185	4185	4185	1
561	20250220	092400	29957040	4180	4180	4180	4180	2
562	20250220	092300	29948680	4180	4185	4185	4180	1013
563	20250220	092200	25710700	4205	4205	4205	4205	0
564	20250220	092100	25710700	4205	4205	4205	4205	0
565	20250220	092000	25710700	4205	4205	4205	4205	0
566	20250220	091900	25710700	4205	4205	4205	4205	11
567	20250220	091800	25664445	4185	4185	4185	4185	0
568	20250220	091700	25664445	4185	4185	4185	4185	0
569	20250220	091600	25664445	4185	4205	4205	4185	31
570	20250220	091500	25534160	4205	4205	4205	4205	0
571	20250220	091400	25534160	4205	4205	4205	4205	11
572	20250220	091300	25487905	4185	4185	4185	4185	0
573	20250220	091200	25487905	4185	4185	4185	4185	0
574	20250220	091100	25487905	4185	4210	4210	4185	62
575	20250220	091000	25227385	4190	4210	4210	4190	13
576	20250220	090900	25172715	4190	4190	4190	4190	0
577	20250220	090800	25172715	4190	4190	4190	4190	151
578	20250220	090700	24540025	4210	4210	4210	4210	0
579	20250220	090600	24540025	4210	4210	4210	4210	1
580	20250220	090500	24535815	4185	4210	4210	4185	4
581	20250220	090400	24519000	4180	4180	4180	4180	0
582	20250220	090300	24519000	4180	4180	4180	4180	0
583	20250220	090200	24519000	4180	4210	4215	4180	4811
584	20250220	090100	4285780	4210	4210	4210	4210	0
585	20250220	090000	4285780	4210	4210	4210	4210	1018