KissMeData/014280/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	190100	207423110	4090	4090	4090	4090	374
3	20250220	190000	207423110	4090	4090	4090	4090	0
4	20250220	185900	207423110	4090	4090	4090	4090	0
5	20250220	185800	207423110	4090	4090	4090	4090	0
6	20250220	185700	207423110	4090	4090	4090	4090	0
7	20250220	185600	207423110	4090	4090	4090	4090	0
8	20250220	185500	207423110	4090	4090	4090	4090	0
9	20250220	185400	207423110	4090	4090	4090	4090	0
10	20250220	185300	207423110	4090	4090	4090	4090	0
11	20250220	185200	207423110	4090	4090	4090	4090	0
12	20250220	185100	207423110	4090	4090	4090	4090	0
13	20250220	185000	207423110	4090	4090	4090	4090	0
14	20250220	184900	207423110	4090	4090	4090	4090	0
15	20250220	184800	207423110	4090	4090	4090	4090	0
16	20250220	184700	207423110	4090	4090	4090	4090	0
17	20250220	184600	207423110	4090	4090	4090	4090	0
18	20250220	184500	207423110	4090	4090	4090	4090	0
19	20250220	184400	207423110	4090	4090	4090	4090	0
20	20250220	184300	207423110	4090	4090	4090	4090	0
21	20250220	184200	207423110	4090	4090	4090	4090	0
22	20250220	184100	207423110	4090	4090	4090	4090	0
23	20250220	184000	207423110	4090	4090	4090	4090	0
24	20250220	183900	207423110	4090	4090	4090	4090	0
25	20250220	183800	207423110	4090	4090	4090	4090	0
26	20250220	183700	207423110	4090	4090	4090	4090	0
27	20250220	183600	207423110	4090	4090	4090	4090	0
28	20250220	183500	207423110	4090	4090	4090	4090	0
29	20250220	183400	207423110	4090	4090	4090	4090	0
30	20250220	183300	207423110	4090	4090	4090	4090	0
31	20250220	183200	207423110	4090	4090	4090	4090	0
32	20250220	183100	207423110	4090	4090	4090	4090	374
33	20250220	183000	207423110	4090	4090	4090	4090	0
34	20250220	182900	207423110	4090	4090	4090	4090	0
35	20250220	182800	207423110	4090	4090	4090	4090	0
36	20250220	182700	207423110	4090	4090	4090	4090	0
37	20250220	182600	207423110	4090	4090	4090	4090	0
38	20250220	182500	207423110	4090	4090	4090	4090	0
39	20250220	182400	207423110	4090	4090	4090	4090	0
40	20250220	182300	207423110	4090	4090	4090	4090	0
41	20250220	182200	207423110	4090	4090	4090	4090	0
42	20250220	182100	207423110	4090	4090	4090	4090	0
43	20250220	182000	207423110	4090	4090	4090	4090	0
44	20250220	181900	207423110	4090	4090	4090	4090	0
45	20250220	181800	207423110	4090	4090	4090	4090	0
46	20250220	181700	207423110	4090	4090	4090	4090	0
47	20250220	181600	207423110	4090	4090	4090	4090	0
48	20250220	181500	207423110	4090	4090	4090	4090	0
49	20250220	181400	207423110	4090	4090	4090	4090	0
50	20250220	181300	207423110	4090	4090	4090	4090	0
51	20250220	181200	207423110	4090	4090	4090	4090	0
52	20250220	181100	207423110	4090	4090	4090	4090	0
53	20250220	181000	207423110	4090	4090	4090	4090	0
54	20250220	180900	207423110	4090	4090	4090	4090	0
55	20250220	180800	207423110	4090	4090	4090	4090	0
56	20250220	180700	207423110	4090	4090	4090	4090	0
57	20250220	180600	207423110	4090	4090	4090	4090	0
58	20250220	180500	207423110	4090	4090	4090	4090	0
59	20250220	180400	207423110	4090	4090	4090	4090	0
60	20250220	180300	207423110	4090	4090	4090	4090	0
61	20250220	180200	207423110	4090	4090	4090	4090	0
62	20250220	180100	207423110	4090	4090	4090	4090	374
63	20250220	180000	207423110	4090	4090	4090	4090	0
64	20250220	175900	207423110	4090	4090	4090	4090	0
65	20250220	175800	207423110	4090	4090	4090	4090	0
66	20250220	175700	207423110	4090	4090	4090	4090	0
67	20250220	175600	207423110	4090	4090	4090	4090	0
68	20250220	175500	207423110	4090	4090	4090	4090	0
69	20250220	175400	207423110	4090	4090	4090	4090	0
70	20250220	175300	207423110	4090	4090	4090	4090	0
71	20250220	175200	207423110	4090	4090	4090	4090	0
72	20250220	175100	207423110	4090	4090	4090	4090	0
73	20250220	175000	207423110	4090	4090	4090	4090	0
74	20250220	174900	207423110	4090	4090	4090	4090	0
75	20250220	174800	207423110	4090	4090	4090	4090	0
76	20250220	174700	207423110	4090	4090	4090	4090	0
77	20250220	174600	207423110	4090	4090	4090	4090	0
78	20250220	174500	207423110	4090	4090	4090	4090	0
79	20250220	174400	207423110	4090	4090	4090	4090	0
80	20250220	174300	207423110	4090	4090	4090	4090	0
81	20250220	174200	207423110	4090	4090	4090	4090	0
82	20250220	174100	207423110	4090	4090	4090	4090	0
83	20250220	174000	207423110	4090	4090	4090	4090	0
84	20250220	173900	207423110	4090	4090	4090	4090	0
85	20250220	173800	207423110	4090	4090	4090	4090	0
86	20250220	173700	207423110	4090	4090	4090	4090	0
87	20250220	173600	207423110	4090	4090	4090	4090	0
88	20250220	173500	207423110	4090	4090	4090	4090	0
89	20250220	173400	207423110	4090	4090	4090	4090	0
90	20250220	173300	207423110	4090	4090	4090	4090	0
91	20250220	173200	207423110	4090	4090	4090	4090	0
92	20250220	173100	207423110	4090	4090	4090	4090	374
93	20250220	173000	207423110	4090	4090	4090	4090	0
94	20250220	172900	207423110	4090	4090	4090	4090	0
95	20250220	172800	207423110	4090	4090	4090	4090	0
96	20250220	172700	207423110	4090	4090	4090	4090	0
97	20250220	172600	207423110	4090	4090	4090	4090	0
98	20250220	172500	207423110	4090	4090	4090	4090	0
99	20250220	172400	207423110	4090	4090	4090	4090	0
100	20250220	172300	207423110	4090	4090	4090	4090	0
101	20250220	172200	207423110	4090	4090	4090	4090	0
102	20250220	172100	207423110	4090	4090	4090	4090	0
103	20250220	172000	207423110	4090	4090	4090	4090	0
104	20250220	171900	207423110	4090	4090	4090	4090	0
105	20250220	171800	207423110	4090	4090	4090	4090	0
106	20250220	171700	207423110	4090	4090	4090	4090	0
107	20250220	171600	207423110	4090	4090	4090	4090	0
108	20250220	171500	207423110	4090	4090	4090	4090	0
109	20250220	171400	207423110	4090	4090	4090	4090	0
110	20250220	171300	207423110	4090	4090	4090	4090	0
111	20250220	171200	207423110	4090	4090	4090	4090	0
112	20250220	171100	207423110	4090	4090	4090	4090	0
113	20250220	171000	207423110	4090	4090	4090	4090	0
114	20250220	170900	207423110	4090	4090	4090	4090	0
115	20250220	170800	207423110	4090	4090	4090	4090	0
116	20250220	170700	207423110	4090	4090	4090	4090	0
117	20250220	170600	207423110	4090	4090	4090	4090	0
118	20250220	170500	207423110	4090	4090	4090	4090	0
119	20250220	170400	207423110	4090	4090	4090	4090	0
120	20250220	170300	207423110	4090	4090	4090	4090	0
121	20250220	170200	207423110	4090	4090	4090	4090	0
122	20250220	170100	207423110	4090	4090	4090	4090	374
123	20250220	170000	207423110	4090	4090	4090	4090	0
124	20250220	165900	207423110	4090	4090	4090	4090	0
125	20250220	165800	207423110	4090	4090	4090	4090	0
126	20250220	165700	207423110	4090	4090	4090	4090	0
127	20250220	165600	207423110	4090	4090	4090	4090	0
128	20250220	165500	207423110	4090	4090	4090	4090	0
129	20250220	165400	207423110	4090	4090	4090	4090	0
130	20250220	165300	207423110	4090	4090	4090	4090	0
131	20250220	165200	207423110	4090	4090	4090	4090	0
132	20250220	165100	207423110	4090	4090	4090	4090	0
133	20250220	165000	207423110	4090	4090	4090	4090	0
134	20250220	164900	207423110	4090	4090	4090	4090	0
135	20250220	164800	207423110	4090	4090	4090	4090	0
136	20250220	164700	207423110	4090	4090	4090	4090	0
137	20250220	164600	207423110	4090	4090	4090	4090	0
138	20250220	164500	207423110	4090	4090	4090	4090	0
139	20250220	164400	207423110	4090	4090	4090	4090	0
140	20250220	164300	207423110	4090	4090	4090	4090	0
141	20250220	164200	207423110	4090	4090	4090	4090	0
142	20250220	164100	207423110	4090	4090	4090	4090	0
143	20250220	164000	207423110	4090	4090	4090	4090	0
144	20250220	163900	207423110	4090	4090	4090	4090	0
145	20250220	163800	207423110	4090	4090	4090	4090	0
146	20250220	163700	207423110	4090	4090	4090	4090	0
147	20250220	163600	207423110	4090	4090	4090	4090	0
148	20250220	163500	207423110	4090	4090	4090	4090	0
149	20250220	163400	207423110	4090	4090	4090	4090	0
150	20250220	163300	207423110	4090	4090	4090	4090	0
151	20250220	163200	207423110	4090	4090	4090	4090	0
152	20250220	163100	207423110	4090	4090	4090	4090	374
153	20250220	163000	207423110	4090	4090	4090	4090	0
154	20250220	162900	207423110	4090	4090	4090	4090	0
155	20250220	162800	207423110	4090	4090	4090	4090	0
156	20250220	162700	207423110	4090	4090	4090	4090	0
157	20250220	162600	207423110	4090	4090	4090	4090	0
158	20250220	162500	207423110	4090	4090	4090	4090	0
159	20250220	162400	207423110	4090	4090	4090	4090	0
160	20250220	162300	207423110	4090	4090	4090	4090	0
161	20250220	162200	207423110	4090	4090	4090	4090	0
162	20250220	162100	207423110	4090	4090	4090	4090	0
163	20250220	162000	207423110	4090	4090	4090	4090	0
164	20250220	161900	207423110	4090	4090	4090	4090	0
165	20250220	161800	207423110	4090	4090	4090	4090	0
166	20250220	161700	207423110	4090	4090	4090	4090	0
167	20250220	161600	207423110	4090	4090	4090	4090	0
168	20250220	161500	207423110	4090	4090	4090	4090	0
169	20250220	161400	207423110	4090	4090	4090	4090	0
170	20250220	161300	207423110	4090	4090	4090	4090	0
171	20250220	161200	207423110	4090	4090	4090	4090	0
172	20250220	161100	207423110	4090	4090	4090	4090	0
173	20250220	161000	207423110	4090	4090	4090	4090	0
174	20250220	160900	207423110	4090	4090	4090	4090	0
175	20250220	160800	207423110	4090	4090	4090	4090	0
176	20250220	160700	207423110	4090	4090	4090	4090	0
177	20250220	160600	207423110	4090	4090	4090	4090	0
178	20250220	160500	207423110	4090	4090	4090	4090	0
179	20250220	160400	207423110	4090	4090	4090	4090	0
180	20250220	160300	207423110	4090	4090	4090	4090	0
181	20250220	160200	207423110	4090	4090	4090	4090	0
182	20250220	160100	207423110	4090	4090	4090	4090	374
183	20250220	160000	207423110	4090	4090	4090	4090	0
184	20250220	155900	207423110	4090	4090	4090	4090	0
185	20250220	155800	207423110	4090	4090	4090	4090	0
186	20250220	155700	207423110	4090	4090	4090	4090	0
187	20250220	155600	207423110	4090	4090	4090	4090	0
188	20250220	155500	207423110	4090	4090	4090	4090	0
189	20250220	155400	207423110	4090	4090	4090	4090	0
190	20250220	155300	207423110	4090	4090	4090	4090	0
191	20250220	155200	207423110	4090	4090	4090	4090	0
192	20250220	155100	207423110	4090	4090	4090	4090	0
193	20250220	155000	207423110	4090	4090	4090	4090	0
194	20250220	154900	207423110	4090	4090	4090	4090	0
195	20250220	154800	207423110	4090	4090	4090	4090	0
196	20250220	154700	207423110	4090	4090	4090	4090	0
197	20250220	154600	207423110	4090	4090	4090	4090	0
198	20250220	154500	207423110	4090	4090	4090	4090	0
199	20250220	154400	207423110	4090	4090	4090	4090	0
200	20250220	154300	207423110	4090	4090	4090	4090	0
201	20250220	154200	207423110	4090	4090	4090	4090	0
202	20250220	154100	207423110	4090	4090	4090	4090	0
203	20250220	154000	207423110	4090	4090	4090	4090	0
204	20250220	153900	207423110	4090	4090	4090	4090	0
205	20250220	153800	207423110	4090	4090	4090	4090	0
206	20250220	153700	207423110	4090	4090	4090	4090	0
207	20250220	153600	207423110	4090	4090	4090	4090	0
208	20250220	153500	207423110	4090	4090	4090	4090	0
209	20250220	153400	207423110	4090	4090	4090	4090	0
210	20250220	153300	207423110	4090	4090	4090	4090	0
211	20250220	153200	207423110	4090	4090	4090	4090	0
212	20250220	153100	207423110	4090	4090	4090	4090	374
213	20250220	153000	207423110	4090	4090	4090	4090	374
214	20250220	152900	205893450	4090	4090	4090	4090	0
215	20250220	152800	205893450	4090	4090	4090	4090	0
216	20250220	152700	205893450	4090	4090	4090	4090	0
217	20250220	152600	205893450	4090	4090	4090	4090	0
218	20250220	152500	205893450	4090	4090	4090	4090	0
219	20250220	152400	205893450	4090	4090	4090	4090	0
220	20250220	152300	205893450	4090	4090	4090	4090	0
221	20250220	152200	205893450	4090	4090	4090	4090	0
222	20250220	152100	205893450	4090	4090	4090	4090	0
223	20250220	152000	205893450	4090	4090	4090	4090	0
224	20250220	151900	205893450	4090	4090	4090	4075	65
225	20250220	151800	205628345	4090	4090	4090	4090	4
226	20250220	151700	205611985	4080	4080	4080	4080	0
227	20250220	151600	205611985	4080	4080	4080	4080	346
228	20250220	151500	204200305	4080	4075	4080	4075	5
229	20250220	151400	204179920	4080	4080	4080	4080	2
230	20250220	151300	204171760	4080	4080	4080	4080	1
231	20250220	151200	204167680	4080	4080	4080	4080	2
232	20250220	151100	204159520	4080	4080	4080	4080	1179
233	20250220	151000	199349200	4080	4080	4080	4080	21
234	20250220	150900	199263520	4080	4080	4080	4075	525
235	20250220	150800	197121540	4090	4090	4090	4090	1
236	20250220	150700	197117450	4090	4090	4090	4090	28
237	20250220	150600	197002930	4090	4090	4090	4090	2
238	20250220	150500	196994750	4090	4090	4090	4090	1
239	20250220	150400	196990660	4090	4080	4090	4080	4
240	20250220	150300	196974320	4090	4090	4090	4090	1
241	20250220	150200	196970230	4090	4090	4090	4090	1
242	20250220	150100	196966140	4090	4085	4090	4085	103
243	20250220	150000	196545370	4085	4085	4085	4085	1
244	20250220	145900	196541285	4085	4080	4090	4080	7
245	20250220	145800	196512700	4080	4090	4090	4080	235
246	20250220	145700	195553870	4090	4090	4090	4090	1
247	20250220	145600	195549780	4090	4090	4090	4090	1
248	20250220	145500	195545690	4090	4090	4090	4090	2
249	20250220	145400	195537510	4090	4080	4090	4080	4
250	20250220	145300	195521180	4090	4085	4090	4085	163
251	20250220	145200	194855315	4085	4085	4085	4085	1
252	20250220	145100	194851230	4085	4085	4085	4085	1
253	20250220	145000	194847145	4085	4080	4085	4080	3
254	20250220	144900	194834895	4080	4085	4085	4080	2
255	20250220	144800	194826730	4080	4085	4085	4080	3
256	20250220	144700	194814485	4085	4085	4085	4085	2
257	20250220	144600	194806315	4085	4085	4085	4085	1
258	20250220	144500	194802230	4085	4085	4085	4085	1
259	20250220	144400	194798145	4080	4080	4080	4080	3
260	20250220	144300	194785905	4085	4085	4085	4085	1
261	20250220	144200	194781820	4080	4080	4080	4080	0
262	20250220	144100	194781820	4080	4080	4080	4080	0
263	20250220	144000	194781820	4080	4085	4085	4080	2
264	20250220	143900	194773655	4075	4075	4075	4075	0
265	20250220	143800	194773655	4075	4075	4075	4075	3
266	20250220	143700	194761430	4085	4085	4085	4085	1
267	20250220	143600	194757345	4085	4085	4085	4085	1
268	20250220	143500	194753260	4080	4080	4080	4080	0
269	20250220	143400	194753260	4080	4075	4080	4075	133
270	20250220	143300	194210720	4075	4080	4080	4075	4
271	20250220	143200	194194410	4080	4080	4080	4080	185
272	20250220	143100	193439610	4085	4080	4085	4080	6
273	20250220	143000	193415105	4075	4075	4075	4075	0
274	20250220	142900	193415105	4075	4075	4075	4075	0
275	20250220	142800	193415105	4075	4075	4075	4075	4
276	20250220	142700	193398805	4080	4080	4080	4080	50
277	20250220	142600	193194805	4085	4085	4085	4085	0
278	20250220	142500	193194805	4085	4085	4085	4085	2
279	20250220	142400	193186635	4085	4085	4085	4085	0
280	20250220	142300	193186635	4085	4085	4085	4085	503
281	20250220	142200	191131880	4085	4085	4085	4085	0
282	20250220	142100	191131880	4085	4085	4085	4085	9
283	20250220	142000	191095115	4085	4085	4085	4085	0
284	20250220	141900	191095115	4085	4085	4085	4085	0
285	20250220	141800	191095115	4085	4085	4085	4085	0
286	20250220	141700	191095115	4085	4085	4085	4085	2
287	20250220	141600	191086945	4090	4090	4090	4090	3
288	20250220	141500	191074675	4085	4085	4085	4085	0
289	20250220	141400	191074675	4085	4085	4085	4085	0
290	20250220	141300	191074675	4085	4090	4090	4085	5
291	20250220	141200	191054245	4085	4085	4085	4085	1
292	20250220	141100	191050160	4085	4085	4085	4085	0
293	20250220	141000	191050160	4085	4090	4090	4085	602
294	20250220	140900	188590980	4090	4090	4090	4090	0
295	20250220	140800	188590980	4090	4090	4090	4090	1
296	20250220	140700	188586890	4085	4085	4085	4085	3
297	20250220	140600	188574635	4085	4085	4085	4085	0
298	20250220	140500	188574635	4085	4085	4085	4085	0
299	20250220	140400	188574635	4085	4085	4085	4085	0
300	20250220	140300	188574635	4085	4085	4085	4085	1
301	20250220	140200	188570550	4070	4070	4075	4070	60
302	20250220	140100	188326150	4080	4080	4080	4080	144
303	20250220	140000	187738630	4070	4070	4070	4070	0
304	20250220	135900	187738630	4070	4070	4070	4070	0
305	20250220	135800	187738630	4070	4070	4070	4070	0
306	20250220	135700	187738630	4070	4070	4070	4070	4
307	20250220	135600	187722350	4070	4070	4070	4070	0
308	20250220	135500	187722350	4070	4070	4070	4070	85
309	20250220	135400	187376400	4075	4075	4075	4075	0
310	20250220	135300	187376400	4075	4075	4075	4075	1
311	20250220	135200	187372325	4080	4080	4080	4080	35
312	20250220	135100	187229525	4080	4090	4090	4080	4
313	20250220	135000	187213195	4090	4090	4090	4090	30
314	20250220	134900	187090495	4090	4090	4090	4090	0
315	20250220	134800	187090495	4090	4090	4090	4090	0
316	20250220	134700	187090495	4090	4090	4090	4090	0
317	20250220	134600	187090495	4090	4080	4090	4080	3
318	20250220	134500	187078245	4085	4085	4085	4085	10
319	20250220	134400	187037395	4085	4085	4085	4085	0
320	20250220	134300	187037395	4085	4085	4085	4085	1
321	20250220	134200	187033310	4080	4080	4080	4080	3
322	20250220	134100	187021070	4085	4085	4085	4085	0
323	20250220	134000	187021070	4085	4075	4090	4075	117
324	20250220	133900	186544120	4070	4085	4085	4070	601
325	20250220	133800	184094060	4090	4085	4090	4085	2
326	20250220	133700	184085885	4080	4080	4080	4080	0
327	20250220	133600	184085885	4080	4080	4080	4080	501
328	20250220	133500	182041805	4090	4085	4090	4085	756
329	20250220	133400	178950365	4075	4070	4075	4070	71
330	20250220	133300	178661045	4075	4075	4075	4075	35
331	20250220	133200	178518420	4070	4070	4070	4070	0
332	20250220	133100	178518420	4070	4070	4070	4070	3
333	20250220	133000	178506210	4070	4070	4070	4070	99
334	20250220	132900	178103280	4075	4075	4075	4075	300
335	20250220	132800	176880780	4075	4075	4075	4075	0
336	20250220	132700	176880780	4075	4075	4075	4075	0
337	20250220	132600	176880780	4075	4070	4075	4065	509
338	20250220	132500	174811610	4070	4070	4070	4070	0
339	20250220	132400	174811610	4070	4075	4075	4070	2
340	20250220	132300	174803465	4065	4070	4070	4065	670
341	20250220	132200	172079820	4070	4075	4075	4070	2
342	20250220	132100	172071675	4075	4075	4075	4075	0
343	20250220	132000	172071675	4075	4075	4075	4075	3
344	20250220	131900	172059450	4080	4080	4080	4080	1
345	20250220	131800	172055370	4080	4080	4080	4080	18
346	20250220	131700	171981930	4080	4080	4080	4080	0
347	20250220	131600	171981930	4080	4080	4080	4080	1
348	20250220	131500	171977850	4070	4070	4070	4070	1066
349	20250220	131400	167639230	4080	4080	4080	4080	0
350	20250220	131300	167639230	4080	4080	4080	4080	10
351	20250220	131200	167598430	4075	4075	4075	4075	1
352	20250220	131100	167594355	4080	4070	4080	4070	14
353	20250220	131000	167537275	4080	4080	4080	4080	0
354	20250220	130900	167537275	4080	4080	4080	4080	0
355	20250220	130800	167537275	4080	4070	4080	4070	248
356	20250220	130700	166525465	4080	4080	4080	4080	0
357	20250220	130600	166525465	4080	4080	4080	4080	10
358	20250220	130500	166484665	4075	4075	4075	4075	168
359	20250220	130400	165800065	4080	4080	4080	4080	0
360	20250220	130300	165800065	4080	4080	4080	4080	36
361	20250220	130200	165653185	4080	4080	4080	4080	1
362	20250220	130100	165649105	4085	4085	4085	4085	0
363	20250220	130000	165649105	4085	4085	4085	4085	10
364	20250220	125900	165608255	4080	4080	4080	4080	2
365	20250220	125800	165600095	4085	4085	4085	4085	0
366	20250220	125700	165600095	4085	4085	4085	4085	5
367	20250220	125600	165579670	4085	4085	4085	4085	0
368	20250220	125500	165579670	4085	4080	4085	4080	14
369	20250220	125400	165522500	4080	4080	4080	4080	1
370	20250220	125300	165518420	4090	4090	4090	4090	0
371	20250220	125200	165518420	4090	4090	4090	4090	0
372	20250220	125100	165518420	4090	4090	4090	4090	0
373	20250220	125000	165518420	4090	4080	4090	4080	149
374	20250220	124900	164910405	4075	4075	4075	4075	3
375	20250220	124800	164898180	4080	4080	4080	4080	10
376	20250220	124700	164857380	4075	4075	4075	4075	0
377	20250220	124600	164857380	4075	4075	4075	4075	0
378	20250220	124500	164857380	4075	4075	4075	4075	0
379	20250220	124400	164857380	4075	4075	4075	4075	0
380	20250220	124300	164857380	4075	4085	4085	4075	3
381	20250220	124200	164845145	4085	4085	4085	4085	6
382	20250220	124100	164820635	4085	4085	4085	4085	0
383	20250220	124000	164820635	4085	4085	4085	4085	10
384	20250220	123900	164779785	4075	4075	4075	4075	4
385	20250220	123800	164763485	4085	4085	4085	4085	2
386	20250220	123700	164755315	4085	4085	4085	4085	0
387	20250220	123600	164755315	4085	4085	4085	4085	0
388	20250220	123500	164755315	4085	4085	4085	4085	10
389	20250220	123400	164714465	4075	4075	4075	4075	2
390	20250220	123300	164706315	4075	4075	4075	4075	0
391	20250220	123200	164706315	4075	4075	4075	4075	0
392	20250220	123100	164706315	4075	4070	4075	4065	2312
393	20250220	123000	155292395	4075	4075	4075	4075	20
394	20250220	122900	155210895	4075	4075	4075	4075	0
395	20250220	122800	155210895	4075	4075	4075	4075	2
396	20250220	122700	155202745	4075	4075	4075	4075	1700
397	20250220	122600	148275245	4085	4095	4095	4080	3514
398	20250220	122500	133933225	4095	4095	4095	4095	0
399	20250220	122400	133933225	4095	4095	4095	4095	5
400	20250220	122300	133912750	4100	4100	4100	4100	0
401	20250220	122200	133912750	4100	4100	4100	4100	10
402	20250220	122100	133871750	4095	4095	4095	4095	1
403	20250220	122000	133867655	4090	4090	4090	4090	0
404	20250220	121900	133867655	4090	4090	4090	4090	0
405	20250220	121800	133867655	4090	4090	4090	4090	3
406	20250220	121700	133855385	4085	4095	4095	4085	771
407	20250220	121600	130703560	4100	4100	4100	4100	1
408	20250220	121500	130699460	4095	4095	4095	4095	1
409	20250220	121400	130695365	4095	4095	4095	4095	0
410	20250220	121300	130695365	4095	4095	4095	4095	0
411	20250220	121200	130695365	4095	4100	4100	4095	5
412	20250220	121100	130674875	4100	4100	4100	4100	0
413	20250220	121000	130674875	4100	4100	4100	4100	10
414	20250220	120900	130633875	4100	4100	4100	4100	0
415	20250220	120800	130633875	4100	4095	4100	4095	8
416	20250220	120700	130601095	4090	4090	4090	4090	0
417	20250220	120600	130601095	4090	4095	4100	4090	4
418	20250220	120500	130584720	4090	4090	4090	4090	0
419	20250220	120400	130584720	4090	4090	4090	4090	0
420	20250220	120300	130584720	4090	4090	4090	4090	3
421	20250220	120200	130572450	4100	4100	4100	4100	6
422	20250220	120100	130547850	4100	4100	4100	4100	5
423	20250220	120000	130527350	4100	4100	4100	4095	25
424	20250220	115900	130424940	4100	4100	4100	4100	1
425	20250220	115800	130420840	4090	4090	4090	4090	0
426	20250220	115700	130420840	4090	4090	4090	4090	2
427	20250220	115600	130412660	4100	4095	4100	4095	5
428	20250220	115500	130392165	4100	4100	4100	4100	0
429	20250220	115400	130392165	4100	4100	4100	4100	1
430	20250220	115300	130388065	4095	4090	4095	4090	69
431	20250220	115200	130105530	4095	4095	4095	4095	3
432	20250220	115100	130093245	4100	4095	4100	4095	21
433	20250220	115000	130007235	4095	4095	4095	4095	21
434	20250220	114900	129921240	4100	4095	4100	4095	15
435	20250220	114800	129859805	4090	4095	4095	4090	1000
436	20250220	114700	125769800	4100	4095	4100	4095	5
437	20250220	114600	125749315	4100	4100	4100	4100	6
438	20250220	114500	125724715	4105	4105	4105	4105	0
439	20250220	114400	125724715	4105	4105	4105	4105	0
440	20250220	114300	125724715	4105	4105	4105	4105	1
441	20250220	114200	125720610	4100	4100	4100	4100	4
442	20250220	114100	125704210	4090	4090	4090	4090	2
443	20250220	114000	125696030	4110	4110	4110	4110	0
444	20250220	113900	125696030	4110	4110	4110	4110	0
445	20250220	113800	125696030	4110	4110	4110	4110	6
446	20250220	113700	125671370	4095	4110	4110	4095	5
447	20250220	113600	125650880	4090	4090	4090	4090	0
448	20250220	113500	125650880	4090	4090	4090	4090	543
449	20250220	113400	123430010	4090	4090	4090	4090	0
450	20250220	113300	123430010	4090	4090	4090	4090	0
451	20250220	113200	123430010	4090	4090	4090	4090	10
452	20250220	113100	123389110	4085	4085	4085	4085	2
453	20250220	113000	123380940	4090	4090	4090	4090	26
454	20250220	112900	123274600	4090	4090	4090	4090	2
455	20250220	112800	123266420	4090	4085	4090	4085	1032
456	20250220	112700	119050155	4085	4085	4085	4085	133
457	20250220	112600	118506850	4080	4080	4080	4080	2
458	20250220	112500	118498690	4085	4085	4085	4085	1
459	20250220	112400	118494605	4085	4080	4085	4080	597
460	20250220	112300	116058835	4085	4080	4085	4080	818
461	20250220	112200	112721385	4085	4080	4085	4080	5
462	20250220	112100	112700980	4085	4085	4085	4085	1
463	20250220	112000	112696895	4085	4080	4085	4080	32
464	20250220	111900	112566180	4085	4085	4085	4085	1
465	20250220	111800	112562095	4085	4085	4085	4085	80
466	20250220	111700	112235295	4085	4085	4085	4085	2
467	20250220	111600	112227125	4080	4080	4085	4080	16
468	20250220	111500	112161840	4080	4080	4080	4080	0
469	20250220	111400	112161840	4080	4080	4080	4080	1
470	20250220	111300	112157760	4085	4085	4085	4085	0
471	20250220	111200	112157760	4085	4085	4085	4085	0
472	20250220	111100	112157760	4085	4085	4085	4085	1
473	20250220	111000	112153675	4085	4080	4085	4080	34
474	20250220	110900	112014795	4085	4085	4085	4085	40
475	20250220	110800	111851395	4085	4085	4085	4085	22
476	20250220	110700	111761525	4085	4085	4085	4085	109
477	20250220	110600	111316260	4085	4090	4090	4085	5
478	20250220	110500	111295830	4090	4085	4090	4085	4
479	20250220	110400	111279475	4090	4090	4090	4090	0
480	20250220	110300	111279475	4090	4090	4090	4090	3
481	20250220	110200	111267205	4085	4085	4085	4085	0
482	20250220	110100	111267205	4085	4085	4085	4085	0
483	20250220	110000	111267205	4085	4085	4085	4085	3
484	20250220	105900	111254950	4090	4090	4090	4090	0
485	20250220	105800	111254950	4090	4090	4090	4090	0
486	20250220	105700	111254950	4090	4090	4090	4090	1
487	20250220	105600	111250860	4090	4090	4090	4090	1
488	20250220	105500	111246770	4085	4085	4085	4085	1
489	20250220	105400	111242685	4090	4090	4090	4090	100
490	20250220	105300	110833685	4090	4090	4090	4090	0
491	20250220	105200	110833685	4090	4090	4090	4090	0
492	20250220	105100	110833685	4090	4090	4090	4090	0
493	20250220	105000	110833685	4090	4090	4090	4090	0
494	20250220	104900	110833685	4090	4090	4090	4090	0
495	20250220	104800	110833685	4090	4090	4090	4090	0
496	20250220	104700	110833685	4090	4090	4090	4090	0
497	20250220	104600	110833685	4090	4090	4090	4090	502
498	20250220	104500	108780505	4105	4105	4105	4105	0
499	20250220	104400	108780505	4105	4105	4105	4105	0
500	20250220	104300	108780505	4105	4105	4105	4105	0
501	20250220	104200	108780505	4105	4105	4105	4105	14
502	20250220	104100	108723035	4105	4105	4105	4105	0
503	20250220	104000	108723035	4105	4105	4105	4105	0
504	20250220	103900	108723035	4105	4090	4105	4090	6
505	20250220	103800	108698420	4095	4095	4095	4095	539
506	20250220	103700	106491215	4115	4090	4115	4090	1085
507	20250220	103600	102047775	4090	4090	4090	4090	7
508	20250220	103500	102019145	4095	4095	4095	4095	0
509	20250220	103400	102019145	4095	4095	4095	4095	12
510	20250220	103300	101970005	4085	4085	4085	4085	0
511	20250220	103200	101970005	4085	4085	4085	4085	0
512	20250220	103100	101970005	4085	4085	4085	4085	0
513	20250220	103000	101970005	4085	4085	4085	4085	0
514	20250220	102900	101970005	4085	4085	4085	4085	0
515	20250220	102800	101970005	4085	4085	4085	4085	3
516	20250220	102700	101957750	4100	4100	4100	4100	0
517	20250220	102600	101957750	4100	4100	4100	4100	1
518	20250220	102500	101953650	4080	4080	4080	4080	64
519	20250220	102400	101692530	4085	4090	4090	4085	106
520	20250220	102300	101259200	4095	4095	4095	4095	0
521	20250220	102200	101259200	4095	4095	4095	4095	3
522	20250220	102100	101246915	4095	4095	4095	4095	0
523	20250220	102000	101246915	4095	4095	4095	4095	0
524	20250220	101900	101246915	4095	4095	4095	4095	0
525	20250220	101800	101246915	4095	4095	4095	4095	0
526	20250220	101700	101246915	4095	4095	4095	4095	0
527	20250220	101600	101246915	4095	4095	4095	4095	0
528	20250220	101500	101246915	4095	4095	4095	4095	0
529	20250220	101400	101246915	4095	4095	4095	4095	0
530	20250220	101300	101246915	4095	4095	4095	4095	36
531	20250220	101200	101099495	4095	4095	4095	4095	28
532	20250220	101100	100984835	4095	4095	4095	4095	0
533	20250220	101000	100984835	4095	4095	4095	4095	0
534	20250220	100900	100984835	4095	4095	4095	4095	0
535	20250220	100800	100984835	4095	4095	4100	4095	5
536	20250220	100700	100964350	4090	4090	4090	4090	0
537	20250220	100600	100964350	4090	4090	4090	4090	0
538	20250220	100500	100964350	4090	4090	4090	4090	0
539	20250220	100400	100964350	4090	4090	4090	4090	0
540	20250220	100300	100964350	4090	4090	4090	4090	17
541	20250220	100200	100894820	4085	4085	4085	4085	166
542	20250220	100100	100216710	4080	4080	4080	4080	0
543	20250220	100000	100216710	4080	4080	4080	4080	0
544	20250220	095900	100216710	4080	4080	4080	4080	0
545	20250220	095800	100216710	4080	4080	4080	4080	1
546	20250220	095700	100212630	4085	4085	4085	4085	2
547	20250220	095600	100204460	4080	4080	4080	4080	150
548	20250220	095500	99592460	4080	4080	4080	4080	2
549	20250220	095400	99584300	4075	4080	4080	4075	628
550	20250220	095300	97022315	4085	4085	4085	4085	1060
551	20250220	095200	92692215	4090	4090	4090	4090	19
552	20250220	095100	92614505	4095	4090	4095	4090	1110
553	20250220	095000	88074555	4090	4090	4090	4090	0
554	20250220	094900	88074555	4090	4090	4090	4090	0
555	20250220	094800	88074555	4090	4090	4090	4090	0
556	20250220	094700	88074555	4090	4095	4095	4090	123
557	20250220	094600	87570965	4095	4095	4095	4095	1
558	20250220	094500	87566870	4100	4100	4100	4095	63
559	20250220	094400	87308725	4105	4105	4105	4105	4
560	20250220	094300	87292305	4105	4105	4105	4105	0
561	20250220	094200	87292305	4105	4105	4105	4105	62
562	20250220	094100	87037795	4105	4105	4105	4105	1
563	20250220	094000	87033690	4100	4100	4100	4100	0
564	20250220	093900	87033690	4100	4100	4100	4100	6
565	20250220	093800	87009090	4100	4100	4100	4100	0
566	20250220	093700	87009090	4100	4100	4100	4100	1
567	20250220	093600	87004990	4100	4100	4100	4100	0
568	20250220	093500	87004990	4100	4100	4100	4100	0
569	20250220	093400	87004990	4100	4100	4100	4100	0
570	20250220	093300	87004990	4100	4095	4100	4095	312
571	20250220	093200	85727290	4095	4095	4095	4095	0
572	20250220	093100	85727290	4095	4090	4095	4090	648
573	20250220	093000	83076895	4085	4090	4090	4085	531
574	20250220	092900	80906825	4090	4100	4100	4090	502
575	20250220	092800	78850075	4095	4095	4095	4095	0
576	20250220	092700	78850075	4095	4095	4095	4095	0
577	20250220	092600	78850075	4095	4095	4095	4095	0
578	20250220	092500	78850075	4095	4105	4105	4095	51
579	20250220	092400	78641045	4110	4110	4110	4110	1
580	20250220	092300	78636935	4115	4115	4115	4115	0
581	20250220	092200	78636935	4115	4115	4115	4115	0
582	20250220	092100	78636935	4115	4115	4115	4115	0
583	20250220	092000	78636935	4115	4115	4115	4115	0
584	20250220	091900	78636935	4115	4115	4115	4115	0
585	20250220	091800	78636935	4115	4115	4115	4115	0
586	20250220	091700	78636935	4115	4100	4120	4090	5297
587	20250220	091600	56970460	4090	4130	4130	4090	3001
588	20250220	091500	44685995	4125	4125	4125	4125	600
589	20250220	091400	42210995	4095	4120	4120	4095	1533
590	20250220	091300	35911030	4130	4130	4130	4130	0
591	20250220	091200	35911030	4130	4130	4130	4130	20
592	20250220	091100	35828430	4110	4125	4125	4110	585
593	20250220	091000	33416055	4125	4125	4125	4125	1
594	20250220	090900	33411930	4125	4120	4125	4090	3004
595	20250220	090800	21108670	4110	4110	4110	4110	371
596	20250220	090700	19583860	4110	4100	4110	4100	1337
597	20250220	090600	14101510	4105	4110	4110	4090	2744
598	20250220	090500	2861005	4110	4110	4110	4110	47
599	20250220	090400	2667835	4110	4110	4110	4110	0
600	20250220	090300	2667835	4110	4110	4110	4110	0
601	20250220	090200	2667835	4110	4110	4110	4110	627
602	20250220	090100	90865	4115	4115	4115	4115	2
603	20250220	090000	82635	4115	4135	4135	4115	20