KissMeData/014440/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	190100	104049155	4165	4165	4165	4165	1114
3	20250224	190000	104049155	4165	4165	4165	4165	0
4	20250224	185900	104049155	4165	4165	4165	4165	0
5	20250224	185800	104049155	4165	4165	4165	4165	0
6	20250224	185700	104049155	4165	4165	4165	4165	0
7	20250224	185600	104049155	4165	4165	4165	4165	0
8	20250224	185500	104049155	4165	4165	4165	4165	0
9	20250224	185400	104049155	4165	4165	4165	4165	0
10	20250224	185300	104049155	4165	4165	4165	4165	0
11	20250224	185200	104049155	4165	4165	4165	4165	0
12	20250224	185100	104049155	4165	4165	4165	4165	0
13	20250224	185000	104049155	4165	4165	4165	4165	0
14	20250224	184900	104049155	4165	4165	4165	4165	0
15	20250224	184800	104049155	4165	4165	4165	4165	0
16	20250224	184700	104049155	4165	4165	4165	4165	0
17	20250224	184600	104049155	4165	4165	4165	4165	0
18	20250224	184500	104049155	4165	4165	4165	4165	0
19	20250224	184400	104049155	4165	4165	4165	4165	0
20	20250224	184300	104049155	4165	4165	4165	4165	0
21	20250224	184200	104049155	4165	4165	4165	4165	0
22	20250224	184100	104049155	4165	4165	4165	4165	0
23	20250224	184000	104049155	4165	4165	4165	4165	0
24	20250224	183900	104049155	4165	4165	4165	4165	0
25	20250224	183800	104049155	4165	4165	4165	4165	0
26	20250224	183700	104049155	4165	4165	4165	4165	0
27	20250224	183600	104049155	4165	4165	4165	4165	0
28	20250224	183500	104049155	4165	4165	4165	4165	0
29	20250224	183400	104049155	4165	4165	4165	4165	0
30	20250224	183300	104049155	4165	4165	4165	4165	0
31	20250224	183200	104049155	4165	4165	4165	4165	0
32	20250224	183100	104049155	4165	4165	4165	4165	1114
33	20250224	183000	104049155	4165	4165	4165	4165	0
34	20250224	182900	104049155	4165	4165	4165	4165	0
35	20250224	182800	104049155	4165	4165	4165	4165	0
36	20250224	182700	104049155	4165	4165	4165	4165	0
37	20250224	182600	104049155	4165	4165	4165	4165	0
38	20250224	182500	104049155	4165	4165	4165	4165	0
39	20250224	182400	104049155	4165	4165	4165	4165	0
40	20250224	182300	104049155	4165	4165	4165	4165	0
41	20250224	182200	104049155	4165	4165	4165	4165	0
42	20250224	182100	104049155	4165	4165	4165	4165	0
43	20250224	182000	104049155	4165	4165	4165	4165	0
44	20250224	181900	104049155	4165	4165	4165	4165	0
45	20250224	181800	104049155	4165	4165	4165	4165	0
46	20250224	181700	104049155	4165	4165	4165	4165	0
47	20250224	181600	104049155	4165	4165	4165	4165	0
48	20250224	181500	104049155	4165	4165	4165	4165	0
49	20250224	181400	104049155	4165	4165	4165	4165	0
50	20250224	181300	104049155	4165	4165	4165	4165	0
51	20250224	181200	104049155	4165	4165	4165	4165	0
52	20250224	181100	104049155	4165	4165	4165	4165	0
53	20250224	181000	104049155	4165	4165	4165	4165	0
54	20250224	180900	104049155	4165	4165	4165	4165	0
55	20250224	180800	104049155	4165	4165	4165	4165	0
56	20250224	180700	104049155	4165	4165	4165	4165	0
57	20250224	180600	104049155	4165	4165	4165	4165	0
58	20250224	180500	104049155	4165	4165	4165	4165	0
59	20250224	180400	104049155	4165	4165	4165	4165	0
60	20250224	180300	104049155	4165	4165	4165	4165	0
61	20250224	180200	104049155	4165	4165	4165	4165	0
62	20250224	180100	104049155	4165	4165	4165	4165	1114
63	20250224	180000	104049155	4165	4165	4165	4165	0
64	20250224	175900	104049155	4165	4165	4165	4165	0
65	20250224	175800	104049155	4165	4165	4165	4165	0
66	20250224	175700	104049155	4165	4165	4165	4165	0
67	20250224	175600	104049155	4165	4165	4165	4165	0
68	20250224	175500	104049155	4165	4165	4165	4165	0
69	20250224	175400	104049155	4165	4165	4165	4165	0
70	20250224	175300	104049155	4165	4165	4165	4165	0
71	20250224	175200	104049155	4165	4165	4165	4165	0
72	20250224	175100	104049155	4165	4165	4165	4165	0
73	20250224	175000	104049155	4165	4165	4165	4165	0
74	20250224	174900	104049155	4165	4165	4165	4165	0
75	20250224	174800	104049155	4165	4165	4165	4165	0
76	20250224	174700	104049155	4165	4165	4165	4165	0
77	20250224	174600	104049155	4165	4165	4165	4165	0
78	20250224	174500	104049155	4165	4165	4165	4165	0
79	20250224	174400	104049155	4165	4165	4165	4165	0
80	20250224	174300	104049155	4165	4165	4165	4165	0
81	20250224	174200	104049155	4165	4165	4165	4165	0
82	20250224	174100	104049155	4165	4165	4165	4165	0
83	20250224	174000	104049155	4165	4165	4165	4165	0
84	20250224	173900	104049155	4165	4165	4165	4165	0
85	20250224	173800	104049155	4165	4165	4165	4165	0
86	20250224	173700	104049155	4165	4165	4165	4165	0
87	20250224	173600	104049155	4165	4165	4165	4165	0
88	20250224	173500	104049155	4165	4165	4165	4165	0
89	20250224	173400	104049155	4165	4165	4165	4165	0
90	20250224	173300	104049155	4165	4165	4165	4165	0
91	20250224	173200	104049155	4165	4165	4165	4165	0
92	20250224	173100	104049155	4165	4165	4165	4165	1114
93	20250224	173000	104049155	4165	4165	4165	4165	0
94	20250224	172900	104049155	4165	4165	4165	4165	0
95	20250224	172800	104049155	4165	4165	4165	4165	0
96	20250224	172700	104049155	4165	4165	4165	4165	0
97	20250224	172600	104049155	4165	4165	4165	4165	0
98	20250224	172500	104049155	4165	4165	4165	4165	0
99	20250224	172400	104049155	4165	4165	4165	4165	0
100	20250224	172300	104049155	4165	4165	4165	4165	0
101	20250224	172200	104049155	4165	4165	4165	4165	0
102	20250224	172100	104049155	4165	4165	4165	4165	0
103	20250224	172000	104049155	4165	4165	4165	4165	0
104	20250224	171900	104049155	4165	4165	4165	4165	0
105	20250224	171800	104049155	4165	4165	4165	4165	0
106	20250224	171700	104049155	4165	4165	4165	4165	0
107	20250224	171600	104049155	4165	4165	4165	4165	0
108	20250224	171500	104049155	4165	4165	4165	4165	0
109	20250224	171400	104049155	4165	4165	4165	4165	0
110	20250224	171300	104049155	4165	4165	4165	4165	0
111	20250224	171200	104049155	4165	4165	4165	4165	0
112	20250224	171100	104049155	4165	4165	4165	4165	0
113	20250224	171000	104049155	4165	4165	4165	4165	0
114	20250224	170900	104049155	4165	4165	4165	4165	0
115	20250224	170800	104049155	4165	4165	4165	4165	0
116	20250224	170700	104049155	4165	4165	4165	4165	0
117	20250224	170600	104049155	4165	4165	4165	4165	0
118	20250224	170500	104049155	4165	4165	4165	4165	0
119	20250224	170400	104049155	4165	4165	4165	4165	0
120	20250224	170300	104049155	4165	4165	4165	4165	0
121	20250224	170200	104049155	4165	4165	4165	4165	0
122	20250224	170100	104049155	4165	4165	4165	4165	1114
123	20250224	170000	104049155	4165	4165	4165	4165	0
124	20250224	165900	104049155	4165	4165	4165	4165	0
125	20250224	165800	104049155	4165	4165	4165	4165	0
126	20250224	165700	104049155	4165	4165	4165	4165	0
127	20250224	165600	104049155	4165	4165	4165	4165	0
128	20250224	165500	104049155	4165	4165	4165	4165	0
129	20250224	165400	104049155	4165	4165	4165	4165	0
130	20250224	165300	104049155	4165	4165	4165	4165	0
131	20250224	165200	104049155	4165	4165	4165	4165	0
132	20250224	165100	104049155	4165	4165	4165	4165	0
133	20250224	165000	104049155	4165	4165	4165	4165	0
134	20250224	164900	104049155	4165	4165	4165	4165	0
135	20250224	164800	104049155	4165	4165	4165	4165	0
136	20250224	164700	104049155	4165	4165	4165	4165	0
137	20250224	164600	104049155	4165	4165	4165	4165	0
138	20250224	164500	104049155	4165	4165	4165	4165	0
139	20250224	164400	104049155	4165	4165	4165	4165	0
140	20250224	164300	104049155	4165	4165	4165	4165	0
141	20250224	164200	104049155	4165	4165	4165	4165	0
142	20250224	164100	104049155	4165	4165	4165	4165	0
143	20250224	164000	104049155	4165	4165	4165	4165	0
144	20250224	163900	104049155	4165	4165	4165	4165	0
145	20250224	163800	104049155	4165	4165	4165	4165	0
146	20250224	163700	104049155	4165	4165	4165	4165	0
147	20250224	163600	104049155	4165	4165	4165	4165	0
148	20250224	163500	104049155	4165	4165	4165	4165	0
149	20250224	163400	104049155	4165	4165	4165	4165	0
150	20250224	163300	104049155	4165	4165	4165	4165	0
151	20250224	163200	104049155	4165	4165	4165	4165	0
152	20250224	163100	104049155	4165	4165	4165	4165	1114
153	20250224	163000	104049155	4165	4165	4165	4165	0
154	20250224	162900	104049155	4165	4165	4165	4165	0
155	20250224	162800	104049155	4165	4165	4165	4165	0
156	20250224	162700	104049155	4165	4165	4165	4165	0
157	20250224	162600	104049155	4165	4165	4165	4165	0
158	20250224	162500	104049155	4165	4165	4165	4165	0
159	20250224	162400	104049155	4165	4165	4165	4165	0
160	20250224	162300	104049155	4165	4165	4165	4165	0
161	20250224	162200	104049155	4165	4165	4165	4165	0
162	20250224	162100	104049155	4165	4165	4165	4165	0
163	20250224	162000	104049155	4165	4165	4165	4165	0
164	20250224	161900	104049155	4165	4165	4165	4165	0
165	20250224	161800	104049155	4165	4165	4165	4165	0
166	20250224	161700	104049155	4165	4165	4165	4165	0
167	20250224	161600	104049155	4165	4165	4165	4165	0
168	20250224	161500	104049155	4165	4165	4165	4165	0
169	20250224	161400	104049155	4165	4165	4165	4165	0
170	20250224	161300	104049155	4165	4165	4165	4165	0
171	20250224	161200	104049155	4165	4165	4165	4165	0
172	20250224	161100	104049155	4165	4165	4165	4165	0
173	20250224	161000	104049155	4165	4165	4165	4165	0
174	20250224	160900	104049155	4165	4165	4165	4165	0
175	20250224	160800	104049155	4165	4165	4165	4165	0
176	20250224	160700	104049155	4165	4165	4165	4165	0
177	20250224	160600	104049155	4165	4165	4165	4165	0
178	20250224	160500	104049155	4165	4165	4165	4165	0
179	20250224	160400	104049155	4165	4165	4165	4165	0
180	20250224	160300	104049155	4165	4165	4165	4165	0
181	20250224	160200	104049155	4165	4165	4165	4165	0
182	20250224	160100	104049155	4165	4165	4165	4165	1114
183	20250224	160000	104049155	4165	4165	4165	4165	0
184	20250224	155900	104049155	4165	4165	4165	4165	0
185	20250224	155800	104049155	4165	4165	4165	4165	0
186	20250224	155700	104049155	4165	4165	4165	4165	0
187	20250224	155600	104049155	4165	4165	4165	4165	0
188	20250224	155500	104049155	4165	4165	4165	4165	0
189	20250224	155400	104049155	4165	4165	4165	4165	0
190	20250224	155300	104049155	4165	4165	4165	4165	0
191	20250224	155200	104049155	4165	4165	4165	4165	0
192	20250224	155100	104049155	4165	4165	4165	4165	0
193	20250224	155000	104049155	4165	4165	4165	4165	0
194	20250224	154900	104049155	4165	4165	4165	4165	0
195	20250224	154800	104049155	4165	4165	4165	4165	0
196	20250224	154700	104049155	4165	4165	4165	4165	0
197	20250224	154600	104049155	4165	4165	4165	4165	0
198	20250224	154500	104049155	4165	4165	4165	4165	0
199	20250224	154400	104049155	4165	4165	4165	4165	0
200	20250224	154300	104049155	4165	4165	4165	4165	0
201	20250224	154200	104049155	4165	4165	4165	4165	0
202	20250224	154100	104049155	4165	4165	4165	4165	0
203	20250224	154000	104049155	4165	4165	4165	4165	0
204	20250224	153900	104049155	4165	4165	4165	4165	0
205	20250224	153800	104049155	4165	4165	4165	4165	0
206	20250224	153700	104049155	4165	4165	4165	4165	0
207	20250224	153600	104049155	4165	4165	4165	4165	0
208	20250224	153500	104049155	4165	4165	4165	4165	0
209	20250224	153400	104049155	4165	4165	4165	4165	0
210	20250224	153300	104049155	4165	4165	4165	4165	0
211	20250224	153200	104049155	4165	4165	4165	4165	0
212	20250224	153100	104049155	4165	4165	4165	4165	1114
213	20250224	153000	104049155	4165	4165	4165	4165	1114
214	20250224	152900	99409345	4145	4145	4145	4145	0
215	20250224	152800	99409345	4145	4145	4145	4145	0
216	20250224	152700	99409345	4145	4145	4145	4145	0
217	20250224	152600	99409345	4145	4145	4145	4145	0
218	20250224	152500	99409345	4145	4145	4145	4145	0
219	20250224	152400	99409345	4145	4145	4145	4145	0
220	20250224	152300	99409345	4145	4145	4145	4145	0
221	20250224	152200	99409345	4145	4145	4145	4145	0
222	20250224	152100	99409345	4145	4145	4145	4145	0
223	20250224	152000	99409345	4145	4145	4145	4145	0
224	20250224	151900	99409345	4145	4140	4150	4130	222
225	20250224	151800	98489100	4140	4140	4140	4130	339
226	20250224	151700	97088660	4140	4140	4140	4140	0
227	20250224	151600	97088660	4140	4140	4140	4140	0
228	20250224	151500	97088660	4140	4140	4140	4140	0
229	20250224	151400	97088660	4140	4140	4140	4140	0
230	20250224	151300	97088660	4140	4140	4140	4140	0
231	20250224	151200	97088660	4140	4140	4140	4140	5
232	20250224	151100	97067960	4135	4135	4135	4135	400
233	20250224	151000	95413960	4140	4140	4140	4140	0
234	20250224	150900	95413960	4140	4140	4140	4140	0
235	20250224	150800	95413960	4140	4140	4140	4140	0
236	20250224	150700	95413960	4140	4140	4140	4140	0
237	20250224	150600	95413960	4140	4140	4140	4140	3
238	20250224	150500	95401540	4140	4140	4140	4140	0
239	20250224	150400	95401540	4140	4140	4140	4140	0
240	20250224	150300	95401540	4140	4140	4140	4140	326
241	20250224	150200	94051900	4135	4135	4135	4135	1
242	20250224	150100	94047765	4145	4145	4145	4145	0
243	20250224	150000	94047765	4145	4145	4145	4145	2
244	20250224	145900	94039475	4135	4150	4150	4135	22
245	20250224	145800	93948190	4130	4130	4130	4130	0
246	20250224	145700	93948190	4130	4130	4130	4130	1
247	20250224	145600	93944060	4145	4145	4145	4145	0
248	20250224	145500	93944060	4145	4135	4145	4135	51
249	20250224	145400	93732765	4135	4135	4135	4135	653
250	20250224	145300	91032610	4135	4135	4135	4135	2
251	20250224	145200	91024340	4130	4130	4130	4130	30
252	20250224	145100	90900440	4130	4130	4130	4130	0
253	20250224	145000	90900440	4130	4130	4130	4130	200
254	20250224	144900	90074440	4110	4110	4110	4110	0
255	20250224	144800	90074440	4110	4110	4110	4110	0
256	20250224	144700	90074440	4110	4110	4110	4110	0
257	20250224	144600	90074440	4110	4125	4125	4110	6
258	20250224	144500	90049705	4130	4130	4130	4130	1
259	20250224	144400	90045575	4110	4110	4110	4110	0
260	20250224	144300	90045575	4110	4110	4110	4110	0
261	20250224	144200	90045575	4110	4110	4110	4110	0
262	20250224	144100	90045575	4110	4110	4110	4110	0
263	20250224	144000	90045575	4110	4115	4115	4110	199
264	20250224	143900	89227680	4110	4110	4110	4110	0
265	20250224	143800	89227680	4110	4110	4110	4110	0
266	20250224	143700	89227680	4110	4110	4110	4110	0
267	20250224	143600	89227680	4110	4110	4110	4110	0
268	20250224	143500	89227680	4110	4110	4110	4110	1
269	20250224	143400	89223570	4110	4110	4110	4110	0
270	20250224	143300	89223570	4110	4110	4110	4110	0
271	20250224	143200	89223570	4110	4110	4110	4110	0
272	20250224	143100	89223570	4110	4110	4110	4110	0
273	20250224	143000	89223570	4110	4110	4110	4110	0
274	20250224	142900	89223570	4110	4110	4110	4110	0
275	20250224	142800	89223570	4110	4110	4110	4110	0
276	20250224	142700	89223570	4110	4110	4110	4110	0
277	20250224	142600	89223570	4110	4110	4110	4110	0
278	20250224	142500	89223570	4110	4110	4110	4110	0
279	20250224	142400	89223570	4110	4110	4110	4110	0
280	20250224	142300	89223570	4110	4110	4110	4110	0
281	20250224	142200	89223570	4110	4115	4115	4110	151
282	20250224	142100	88602210	4115	4115	4115	4115	1
283	20250224	142000	88598095	4115	4135	4135	4115	13
284	20250224	141900	88544360	4135	4135	4135	4135	0
285	20250224	141800	88544360	4135	4135	4135	4135	24
286	20250224	141700	88445120	4135	4135	4135	4135	0
287	20250224	141600	88445120	4135	4135	4135	4135	86
288	20250224	141500	88089510	4135	4135	4135	4135	0
289	20250224	141400	88089510	4135	4135	4135	4135	299
290	20250224	141300	86853145	4135	4135	4135	4135	0
291	20250224	141200	86853145	4135	4120	4135	4120	3
292	20250224	141100	86840755	4130	4130	4130	4130	0
293	20250224	141000	86840755	4130	4130	4130	4130	0
294	20250224	140900	86840755	4130	4130	4130	4130	0
295	20250224	140800	86840755	4130	4130	4130	4130	1261
296	20250224	140700	81632825	4130	4125	4130	4125	996
297	20250224	140600	77524315	4120	4120	4120	4120	1000
298	20250224	140500	73404315	4105	4105	4105	4105	0
299	20250224	140400	73404315	4105	4105	4105	4105	0
300	20250224	140300	73404315	4105	4105	4105	4105	0
301	20250224	140200	73404315	4105	4105	4105	4105	0
302	20250224	140100	73404315	4105	4105	4105	4105	696
303	20250224	140000	70547235	4125	4125	4125	4125	0
304	20250224	135900	70547235	4125	4125	4125	4125	0
305	20250224	135800	70547235	4125	4125	4125	4125	4
306	20250224	135700	70530735	4125	4125	4125	4125	1
307	20250224	135600	70526610	4125	4125	4125	4125	0
308	20250224	135500	70526610	4125	4125	4125	4125	0
309	20250224	135400	70526610	4125	4125	4125	4125	0
310	20250224	135300	70526610	4125	4125	4125	4125	0
311	20250224	135200	70526610	4125	4125	4125	4125	0
312	20250224	135100	70526610	4125	4125	4125	4125	0
313	20250224	135000	70526610	4125	4125	4125	4125	0
314	20250224	134900	70526610	4125	4125	4125	4125	0
315	20250224	134800	70526610	4125	4120	4125	4120	5
316	20250224	134700	70506005	4100	4100	4100	4100	0
317	20250224	134600	70506005	4100	4100	4100	4100	0
318	20250224	134500	70506005	4100	4100	4100	4100	0
319	20250224	134400	70506005	4100	4100	4100	4100	0
320	20250224	134300	70506005	4100	4100	4100	4100	0
321	20250224	134200	70506005	4100	4100	4100	4100	0
322	20250224	134100	70506005	4100	4100	4100	4100	0
323	20250224	134000	70506005	4100	4100	4100	4100	0
324	20250224	133900	70506005	4100	4100	4100	4100	0
325	20250224	133800	70506005	4100	4100	4100	4100	0
326	20250224	133700	70506005	4100	4100	4100	4100	0
327	20250224	133600	70506005	4100	4100	4100	4100	0
328	20250224	133500	70506005	4100	4100	4100	4100	0
329	20250224	133400	70506005	4100	4110	4110	4100	500
330	20250224	133300	68455155	4130	4130	4130	4130	0
331	20250224	133200	68455155	4130	4130	4130	4130	0
332	20250224	133100	68455155	4130	4130	4130	4130	0
333	20250224	133000	68455155	4130	4130	4130	4130	0
334	20250224	132900	68455155	4130	4130	4130	4130	0
335	20250224	132800	68455155	4130	4130	4130	4130	0
336	20250224	132700	68455155	4130	4130	4130	4130	25
337	20250224	132600	68351905	4130	4125	4130	4125	4
338	20250224	132500	68335395	4115	4115	4115	4115	0
339	20250224	132400	68335395	4115	4115	4115	4115	0
340	20250224	132300	68335395	4115	4115	4115	4115	0
341	20250224	132200	68335395	4115	4115	4115	4115	0
342	20250224	132100	68335395	4115	4115	4115	4115	0
343	20250224	132000	68335395	4115	4115	4115	4115	0
344	20250224	131900	68335395	4115	4115	4115	4115	0
345	20250224	131800	68335395	4115	4115	4115	4115	10
346	20250224	131700	68294245	4130	4130	4130	4130	0
347	20250224	131600	68294245	4130	4130	4130	4130	0
348	20250224	131500	68294245	4130	4130	4130	4130	0
349	20250224	131400	68294245	4130	4130	4130	4130	0
350	20250224	131300	68294245	4130	4130	4130	4130	0
351	20250224	131200	68294245	4130	4130	4130	4130	0
352	20250224	131100	68294245	4130	4130	4130	4130	0
353	20250224	131000	68294245	4130	4130	4130	4130	0
354	20250224	130900	68294245	4130	4130	4130	4130	0
355	20250224	130800	68294245	4130	4130	4130	4130	0
356	20250224	130700	68294245	4130	4130	4130	4130	0
357	20250224	130600	68294245	4130	4130	4130	4130	0
358	20250224	130500	68294245	4130	4130	4130	4130	0
359	20250224	130400	68294245	4130	4130	4130	4130	0
360	20250224	130300	68294245	4130	4130	4130	4130	0
361	20250224	130200	68294245	4130	4130	4130	4130	0
362	20250224	130100	68294245	4130	4130	4130	4130	0
363	20250224	130000	68294245	4130	4130	4130	4130	0
364	20250224	125900	68294245	4130	4130	4130	4130	0
365	20250224	125800	68294245	4130	4130	4130	4130	0
366	20250224	125700	68294245	4130	4130	4130	4130	0
367	20250224	125600	68294245	4130	4130	4130	4130	0
368	20250224	125500	68294245	4130	4130	4130	4130	0
369	20250224	125400	68294245	4130	4130	4130	4130	0
370	20250224	125300	68294245	4130	4130	4130	4130	0
371	20250224	125200	68294245	4130	4130	4130	4130	0
372	20250224	125100	68294245	4130	4130	4130	4130	0
373	20250224	125000	68294245	4130	4130	4130	4130	0
374	20250224	124900	68294245	4130	4130	4130	4130	16
375	20250224	124800	68228165	4130	4130	4130	4130	0
376	20250224	124700	68228165	4130	4130	4130	4130	0
377	20250224	124600	68228165	4130	4130	4130	4130	0
378	20250224	124500	68228165	4130	4130	4130	4130	0
379	20250224	124400	68228165	4130	4130	4130	4130	0
380	20250224	124300	68228165	4130	4130	4130	4130	1
381	20250224	124200	68224035	4130	4130	4130	4130	0
382	20250224	124100	68224035	4130	4130	4130	4130	0
383	20250224	124000	68224035	4130	4130	4130	4130	1
384	20250224	123900	68219905	4105	4105	4105	4105	1
385	20250224	123800	68215800	4110	4110	4110	4110	0
386	20250224	123700	68215800	4110	4110	4110	4110	0
387	20250224	123600	68215800	4110	4110	4110	4110	0
388	20250224	123500	68215800	4110	4110	4110	4110	0
389	20250224	123400	68215800	4110	4110	4110	4110	0
390	20250224	123300	68215800	4110	4110	4110	4110	0
391	20250224	123200	68215800	4110	4110	4110	4110	0
392	20250224	123100	68215800	4110	4110	4110	4110	0
393	20250224	123000	68215800	4110	4110	4110	4110	276
394	20250224	122900	67081440	4110	4110	4110	4110	0
395	20250224	122800	67081440	4110	4110	4110	4110	0
396	20250224	122700	67081440	4110	4110	4110	4110	0
397	20250224	122600	67081440	4110	4110	4110	4110	0
398	20250224	122500	67081440	4110	4110	4110	4110	0
399	20250224	122400	67081440	4110	4110	4110	4110	0
400	20250224	122300	67081440	4110	4110	4110	4110	200
401	20250224	122200	66259440	4110	4115	4115	4110	300
402	20250224	122100	65025190	4125	4125	4125	4125	0
403	20250224	122000	65025190	4125	4125	4125	4125	0
404	20250224	121900	65025190	4125	4125	4125	4125	0
405	20250224	121800	65025190	4125	4125	4125	4125	0
406	20250224	121700	65025190	4125	4125	4125	4125	0
407	20250224	121600	65025190	4125	4125	4125	4125	4
408	20250224	121500	65008690	4130	4130	4130	4130	0
409	20250224	121400	65008690	4130	4130	4130	4130	0
410	20250224	121300	65008690	4130	4130	4130	4130	0
411	20250224	121200	65008690	4130	4130	4130	4130	0
412	20250224	121100	65008690	4130	4130	4130	4130	0
413	20250224	121000	65008690	4130	4130	4130	4130	0
414	20250224	120900	65008690	4130	4130	4130	4130	0
415	20250224	120800	65008690	4130	4130	4130	4130	0
416	20250224	120700	65008690	4130	4130	4130	4130	0
417	20250224	120600	65008690	4130	4130	4130	4130	0
418	20250224	120500	65008690	4130	4130	4130	4130	0
419	20250224	120400	65008690	4130	4130	4130	4130	0
420	20250224	120300	65008690	4130	4130	4130	4130	0
421	20250224	120200	65008690	4130	4130	4130	4130	0
422	20250224	120100	65008690	4130	4130	4130	4130	0
423	20250224	120000	65008690	4130	4130	4130	4130	0
424	20250224	115900	65008690	4130	4120	4130	4120	13
425	20250224	115800	64955120	4120	4115	4120	4115	1352
426	20250224	115700	59385635	4105	4105	4105	4105	75
427	20250224	115600	59077760	4105	4105	4105	4105	0
428	20250224	115500	59077760	4105	4105	4105	4105	0
429	20250224	115400	59077760	4105	4105	4105	4105	0
430	20250224	115300	59077760	4105	4105	4105	4105	0
431	20250224	115200	59077760	4105	4105	4105	4105	0
432	20250224	115100	59077760	4105	4105	4105	4105	0
433	20250224	115000	59077760	4105	4105	4105	4105	0
434	20250224	114900	59077760	4105	4105	4105	4105	0
435	20250224	114800	59077760	4105	4105	4105	4105	0
436	20250224	114700	59077760	4105	4105	4105	4105	0
437	20250224	114600	59077760	4105	4105	4105	4105	0
438	20250224	114500	59077760	4105	4105	4105	4105	0
439	20250224	114400	59077760	4105	4105	4105	4105	0
440	20250224	114300	59077760	4105	4105	4105	4105	0
441	20250224	114200	59077760	4105	4105	4105	4105	2
442	20250224	114100	59069550	4090	4090	4090	4090	0
443	20250224	114000	59069550	4090	4090	4090	4090	0
444	20250224	113900	59069550	4090	4090	4090	4090	0
445	20250224	113800	59069550	4090	4090	4090	4090	0
446	20250224	113700	59069550	4090	4090	4090	4090	0
447	20250224	113600	59069550	4090	4090	4090	4090	50
448	20250224	113500	58865050	4090	4090	4090	4090	0
449	20250224	113400	58865050	4090	4090	4090	4090	0
450	20250224	113300	58865050	4090	4090	4090	4090	1
451	20250224	113200	58860960	4105	4105	4105	4105	0
452	20250224	113100	58860960	4105	4105	4105	4105	0
453	20250224	113000	58860960	4105	4105	4105	4105	0
454	20250224	112900	58860960	4105	4105	4105	4105	19
455	20250224	112800	58782965	4105	4105	4105	4105	10
456	20250224	112700	58741915	4105	4105	4105	4105	33
457	20250224	112600	58606450	4100	4100	4100	4100	2
458	20250224	112500	58598250	4090	4090	4090	4090	0
459	20250224	112400	58598250	4090	4090	4090	4090	0
460	20250224	112300	58598250	4090	4090	4090	4090	0
461	20250224	112200	58598250	4090	4090	4090	4090	0
462	20250224	112100	58598250	4090	4090	4090	4090	0
463	20250224	112000	58598250	4090	4090	4090	4090	0
464	20250224	111900	58598250	4090	4090	4090	4090	0
465	20250224	111800	58598250	4090	4090	4090	4090	0
466	20250224	111700	58598250	4090	4090	4090	4090	0
467	20250224	111600	58598250	4090	4090	4090	4090	0
468	20250224	111500	58598250	4090	4090	4090	4090	0
469	20250224	111400	58598250	4090	4090	4090	4090	0
470	20250224	111300	58598250	4090	4090	4090	4090	0
471	20250224	111200	58598250	4090	4090	4090	4090	0
472	20250224	111100	58598250	4090	4090	4090	4090	0
473	20250224	111000	58598250	4090	4090	4090	4090	0
474	20250224	110900	58598250	4090	4090	4090	4090	0
475	20250224	110800	58598250	4090	4090	4090	4090	0
476	20250224	110700	58598250	4090	4090	4090	4090	30
477	20250224	110600	58475550	4100	4100	4100	4100	0
478	20250224	110500	58475550	4100	4100	4100	4100	0
479	20250224	110400	58475550	4100	4100	4100	4100	0
480	20250224	110300	58475550	4100	4100	4100	4100	1
481	20250224	110200	58471450	4090	4090	4090	4090	0
482	20250224	110100	58471450	4090	4090	4090	4090	0
483	20250224	110000	58471450	4090	4090	4090	4090	0
484	20250224	105900	58471450	4090	4090	4090	4090	10
485	20250224	105800	58430550	4100	4100	4100	4100	0
486	20250224	105700	58430550	4100	4100	4100	4100	0
487	20250224	105600	58430550	4100	4090	4100	4090	302
488	20250224	105500	57195350	4100	4100	4100	4100	0
489	20250224	105400	57195350	4100	4100	4100	4100	0
490	20250224	105300	57195350	4100	4100	4100	4100	97
491	20250224	105200	56797650	4110	4110	4110	4110	0
492	20250224	105100	56797650	4110	4110	4110	4110	1
493	20250224	105000	56793540	4110	4110	4110	4110	2
494	20250224	104900	56785320	4115	4115	4115	4115	0
495	20250224	104800	56785320	4115	4115	4115	4115	0
496	20250224	104700	56785320	4115	4115	4115	4115	0
497	20250224	104600	56785320	4115	4115	4115	4115	0
498	20250224	104500	56785320	4115	4115	4115	4115	0
499	20250224	104400	56785320	4115	4115	4115	4115	0
500	20250224	104300	56785320	4115	4115	4115	4115	0
501	20250224	104200	56785320	4115	4115	4115	4115	0
502	20250224	104100	56785320	4115	4115	4115	4115	0
503	20250224	104000	56785320	4115	4115	4115	4115	0
504	20250224	103900	56785320	4115	4115	4115	4115	0
505	20250224	103800	56785320	4115	4115	4115	4115	0
506	20250224	103700	56785320	4115	4115	4115	4115	0
507	20250224	103600	56785320	4115	4115	4115	4115	0
508	20250224	103500	56785320	4115	4115	4115	4115	0
509	20250224	103400	56785320	4115	4115	4115	4115	0
510	20250224	103300	56785320	4115	4115	4115	4115	0
511	20250224	103200	56785320	4115	4115	4115	4115	0
512	20250224	103100	56785320	4115	4115	4115	4115	0
513	20250224	103000	56785320	4115	4115	4115	4115	0
514	20250224	102900	56785320	4115	4115	4115	4115	0
515	20250224	102800	56785320	4115	4115	4115	4115	0
516	20250224	102700	56785320	4115	4115	4115	4115	0
517	20250224	102600	56785320	4115	4115	4115	4115	0
518	20250224	102500	56785320	4115	4115	4115	4115	10
519	20250224	102400	56744170	4090	4090	4090	4090	0
520	20250224	102300	56744170	4090	4090	4090	4090	0
521	20250224	102200	56744170	4090	4090	4090	4090	0
522	20250224	102100	56744170	4090	4090	4090	4090	879
523	20250224	102000	53149060	4085	4085	4085	4085	6
524	20250224	101900	53124550	4085	4085	4085	4085	145
525	20250224	101800	52532225	4085	4085	4085	4085	0
526	20250224	101700	52532225	4085	4085	4085	4085	0
527	20250224	101600	52532225	4085	4085	4085	4085	400
528	20250224	101500	50898225	4085	4085	4085	4085	0
529	20250224	101400	50898225	4085	4085	4085	4085	0
530	20250224	101300	50898225	4085	4085	4085	4085	0
531	20250224	101200	50898225	4085	4085	4085	4085	0
532	20250224	101100	50898225	4085	4085	4085	4085	0
533	20250224	101000	50898225	4085	4080	4085	4080	6
534	20250224	100900	50873735	4080	4080	4080	4080	0
535	20250224	100800	50873735	4080	4080	4080	4080	5
536	20250224	100700	50853335	4080	4075	4080	4075	31
537	20250224	100600	50726985	4075	4075	4075	4075	0
538	20250224	100500	50726985	4075	4075	4075	4075	105
539	20250224	100400	50299110	4080	4080	4080	4080	0
540	20250224	100300	50299110	4080	4080	4080	4080	0
541	20250224	100200	50299110	4080	4080	4080	4080	0
542	20250224	100100	50299110	4080	4080	4080	4080	50
543	20250224	100000	50095110	4080	4080	4080	4080	28
544	20250224	095900	49980870	4085	4090	4090	4085	241
545	20250224	095800	48995275	4090	4090	4090	4090	0
546	20250224	095700	48995275	4090	4090	4090	4090	0
547	20250224	095600	48995275	4090	4090	4090	4090	0
548	20250224	095500	48995275	4090	4090	4090	4090	88
549	20250224	095400	48635355	4085	4085	4085	4085	300
550	20250224	095300	47409855	4085	4090	4090	4085	90
551	20250224	095200	47041855	4090	4090	4090	4090	0
552	20250224	095100	47041855	4090	4090	4090	4090	0
553	20250224	095000	47041855	4090	4090	4090	4085	407
554	20250224	094900	45377525	4090	4090	4090	4090	192
555	20250224	094800	44592245	4090	4090	4090	4090	0
556	20250224	094700	44592245	4090	4090	4090	4090	0
557	20250224	094600	44592245	4090	4090	4090	4090	0
558	20250224	094500	44592245	4090	4090	4090	4090	329
559	20250224	094400	43246635	4090	4090	4090	4090	0
560	20250224	094300	43246635	4090	4095	4095	4090	50
561	20250224	094200	43042085	4100	4100	4100	4100	0
562	20250224	094100	43042085	4100	4110	4110	4100	171
563	20250224	094000	42340325	4125	4110	4125	4110	181
564	20250224	093900	41596400	4115	4115	4115	4115	150
565	20250224	093800	40979150	4125	4125	4125	4125	0
566	20250224	093700	40979150	4125	4125	4125	4125	1
567	20250224	093600	40975025	4130	4130	4130	4130	0
568	20250224	093500	40975025	4130	4130	4130	4130	35
569	20250224	093400	40830475	4130	4130	4130	4130	100
570	20250224	093300	40417475	4130	4120	4130	4115	196
571	20250224	093200	39610120	4120	4120	4125	4120	53
572	20250224	093100	39391710	4135	4135	4135	4135	3
573	20250224	093000	39379305	4135	4135	4135	4135	20
574	20250224	092900	39296605	4135	4135	4135	4135	55
575	20250224	092800	39069180	4135	4115	4135	4115	473
576	20250224	092700	37114930	4115	4115	4115	4100	35
577	20250224	092600	36970920	4115	4105	4115	4105	976
578	20250224	092500	32959540	4100	4100	4100	4100	200
579	20250224	092400	32139540	4080	4105	4105	4080	1186
580	20250224	092300	27291260	4080	4080	4080	4080	0
581	20250224	092200	27291260	4080	4080	4080	4080	0
582	20250224	092100	27291260	4080	4105	4110	4080	376
583	20250224	092000	25755795	4100	4100	4100	4100	15
584	20250224	091900	25694295	4100	4100	4100	4100	0
585	20250224	091800	25694295	4100	4100	4100	4100	0
586	20250224	091700	25694295	4100	4100	4100	4100	1
587	20250224	091600	25690195	4085	4085	4085	4085	35
588	20250224	091500	25547220	4085	4085	4085	4085	0
589	20250224	091400	25547220	4085	4085	4085	4085	104
590	20250224	091300	25122380	4120	4120	4120	4120	0
591	20250224	091200	25122380	4120	4120	4120	4120	24
592	20250224	091100	25023500	4115	4115	4115	4115	0
593	20250224	091000	25023500	4115	4115	4115	4115	133
594	20250224	090900	24476205	4130	4130	4130	4130	0
595	20250224	090800	24476205	4130	4130	4130	4130	50
596	20250224	090700	24269705	4130	4130	4135	4130	201
597	20250224	090600	23438950	4105	4070	4210	4040	5551
598	20250224	090500	655620	4070	4070	4070	4070	0
599	20250224	090400	655620	4070	4070	4070	4070	0
600	20250224	090300	655620	4070	4070	4070	4070	1
601	20250224	090200	651550	4040	4040	4040	4040	0
602	20250224	090100	651550	4040	4040	4040	4040	0
603	20250224	090000	651550	4040	4050	4050	4040	161