KissMeData/014280/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	190100	200680990	4150	4150	4150	4150	546
3	20250224	190000	200680990	4150	4150	4150	4150	0
4	20250224	185900	200680990	4150	4150	4150	4150	0
5	20250224	185800	200680990	4150	4150	4150	4150	0
6	20250224	185700	200680990	4150	4150	4150	4150	0
7	20250224	185600	200680990	4150	4150	4150	4150	0
8	20250224	185500	200680990	4150	4150	4150	4150	0
9	20250224	185400	200680990	4150	4150	4150	4150	0
10	20250224	185300	200680990	4150	4150	4150	4150	0
11	20250224	185200	200680990	4150	4150	4150	4150	0
12	20250224	185100	200680990	4150	4150	4150	4150	0
13	20250224	185000	200680990	4150	4150	4150	4150	0
14	20250224	184900	200680990	4150	4150	4150	4150	0
15	20250224	184800	200680990	4150	4150	4150	4150	0
16	20250224	184700	200680990	4150	4150	4150	4150	0
17	20250224	184600	200680990	4150	4150	4150	4150	0
18	20250224	184500	200680990	4150	4150	4150	4150	0
19	20250224	184400	200680990	4150	4150	4150	4150	0
20	20250224	184300	200680990	4150	4150	4150	4150	0
21	20250224	184200	200680990	4150	4150	4150	4150	0
22	20250224	184100	200680990	4150	4150	4150	4150	0
23	20250224	184000	200680990	4150	4150	4150	4150	0
24	20250224	183900	200680990	4150	4150	4150	4150	0
25	20250224	183800	200680990	4150	4150	4150	4150	0
26	20250224	183700	200680990	4150	4150	4150	4150	0
27	20250224	183600	200680990	4150	4150	4150	4150	0
28	20250224	183500	200680990	4150	4150	4150	4150	0
29	20250224	183400	200680990	4150	4150	4150	4150	0
30	20250224	183300	200680990	4150	4150	4150	4150	0
31	20250224	183200	200680990	4150	4150	4150	4150	0
32	20250224	183100	200680990	4150	4150	4150	4150	546
33	20250224	183000	200680990	4150	4150	4150	4150	0
34	20250224	182900	200680990	4150	4150	4150	4150	0
35	20250224	182800	200680990	4150	4150	4150	4150	0
36	20250224	182700	200680990	4150	4150	4150	4150	0
37	20250224	182600	200680990	4150	4150	4150	4150	0
38	20250224	182500	200680990	4150	4150	4150	4150	0
39	20250224	182400	200680990	4150	4150	4150	4150	0
40	20250224	182300	200680990	4150	4150	4150	4150	0
41	20250224	182200	200680990	4150	4150	4150	4150	0
42	20250224	182100	200680990	4150	4150	4150	4150	0
43	20250224	182000	200680990	4150	4150	4150	4150	0
44	20250224	181900	200680990	4150	4150	4150	4150	0
45	20250224	181800	200680990	4150	4150	4150	4150	0
46	20250224	181700	200680990	4150	4150	4150	4150	0
47	20250224	181600	200680990	4150	4150	4150	4150	0
48	20250224	181500	200680990	4150	4150	4150	4150	0
49	20250224	181400	200680990	4150	4150	4150	4150	0
50	20250224	181300	200680990	4150	4150	4150	4150	0
51	20250224	181200	200680990	4150	4150	4150	4150	0
52	20250224	181100	200680990	4150	4150	4150	4150	0
53	20250224	181000	200680990	4150	4150	4150	4150	0
54	20250224	180900	200680990	4150	4150	4150	4150	0
55	20250224	180800	200680990	4150	4150	4150	4150	0
56	20250224	180700	200680990	4150	4150	4150	4150	0
57	20250224	180600	200680990	4150	4150	4150	4150	0
58	20250224	180500	200680990	4150	4150	4150	4150	0
59	20250224	180400	200680990	4150	4150	4150	4150	0
60	20250224	180300	200680990	4150	4150	4150	4150	0
61	20250224	180200	200680990	4150	4150	4150	4150	0
62	20250224	180100	200680990	4150	4150	4150	4150	546
63	20250224	180000	200680990	4150	4150	4150	4150	0
64	20250224	175900	200680990	4150	4150	4150	4150	0
65	20250224	175800	200680990	4150	4150	4150	4150	0
66	20250224	175700	200680990	4150	4150	4150	4150	0
67	20250224	175600	200680990	4150	4150	4150	4150	0
68	20250224	175500	200680990	4150	4150	4150	4150	0
69	20250224	175400	200680990	4150	4150	4150	4150	0
70	20250224	175300	200680990	4150	4150	4150	4150	0
71	20250224	175200	200680990	4150	4150	4150	4150	0
72	20250224	175100	200680990	4150	4150	4150	4150	0
73	20250224	175000	200680990	4150	4150	4150	4150	0
74	20250224	174900	200680990	4150	4150	4150	4150	0
75	20250224	174800	200680990	4150	4150	4150	4150	0
76	20250224	174700	200680990	4150	4150	4150	4150	0
77	20250224	174600	200680990	4150	4150	4150	4150	0
78	20250224	174500	200680990	4150	4150	4150	4150	0
79	20250224	174400	200680990	4150	4150	4150	4150	0
80	20250224	174300	200680990	4150	4150	4150	4150	0
81	20250224	174200	200680990	4150	4150	4150	4150	0
82	20250224	174100	200680990	4150	4150	4150	4150	0
83	20250224	174000	200680990	4150	4150	4150	4150	0
84	20250224	173900	200680990	4150	4150	4150	4150	0
85	20250224	173800	200680990	4150	4150	4150	4150	0
86	20250224	173700	200680990	4150	4150	4150	4150	0
87	20250224	173600	200680990	4150	4150	4150	4150	0
88	20250224	173500	200680990	4150	4150	4150	4150	0
89	20250224	173400	200680990	4150	4150	4150	4150	0
90	20250224	173300	200680990	4150	4150	4150	4150	0
91	20250224	173200	200680990	4150	4150	4150	4150	0
92	20250224	173100	200680990	4150	4150	4150	4150	546
93	20250224	173000	200680990	4150	4150	4150	4150	0
94	20250224	172900	200680990	4150	4150	4150	4150	0
95	20250224	172800	200680990	4150	4150	4150	4150	0
96	20250224	172700	200680990	4150	4150	4150	4150	0
97	20250224	172600	200680990	4150	4150	4150	4150	0
98	20250224	172500	200680990	4150	4150	4150	4150	0
99	20250224	172400	200680990	4150	4150	4150	4150	0
100	20250224	172300	200680990	4150	4150	4150	4150	0
101	20250224	172200	200680990	4150	4150	4150	4150	0
102	20250224	172100	200680990	4150	4150	4150	4150	0
103	20250224	172000	200680990	4150	4150	4150	4150	0
104	20250224	171900	200680990	4150	4150	4150	4150	0
105	20250224	171800	200680990	4150	4150	4150	4150	0
106	20250224	171700	200680990	4150	4150	4150	4150	0
107	20250224	171600	200680990	4150	4150	4150	4150	0
108	20250224	171500	200680990	4150	4150	4150	4150	0
109	20250224	171400	200680990	4150	4150	4150	4150	0
110	20250224	171300	200680990	4150	4150	4150	4150	0
111	20250224	171200	200680990	4150	4150	4150	4150	0
112	20250224	171100	200680990	4150	4150	4150	4150	0
113	20250224	171000	200680990	4150	4150	4150	4150	0
114	20250224	170900	200680990	4150	4150	4150	4150	0
115	20250224	170800	200680990	4150	4150	4150	4150	0
116	20250224	170700	200680990	4150	4150	4150	4150	0
117	20250224	170600	200680990	4150	4150	4150	4150	0
118	20250224	170500	200680990	4150	4150	4150	4150	0
119	20250224	170400	200680990	4150	4150	4150	4150	0
120	20250224	170300	200680990	4150	4150	4150	4150	0
121	20250224	170200	200680990	4150	4150	4150	4150	0
122	20250224	170100	200680990	4150	4150	4150	4150	546
123	20250224	170000	200680990	4150	4150	4150	4150	0
124	20250224	165900	200680990	4150	4150	4150	4150	0
125	20250224	165800	200680990	4150	4150	4150	4150	0
126	20250224	165700	200680990	4150	4150	4150	4150	0
127	20250224	165600	200680990	4150	4150	4150	4150	0
128	20250224	165500	200680990	4150	4150	4150	4150	0
129	20250224	165400	200680990	4150	4150	4150	4150	0
130	20250224	165300	200680990	4150	4150	4150	4150	0
131	20250224	165200	200680990	4150	4150	4150	4150	0
132	20250224	165100	200680990	4150	4150	4150	4150	0
133	20250224	165000	200680990	4150	4150	4150	4150	0
134	20250224	164900	200680990	4150	4150	4150	4150	0
135	20250224	164800	200680990	4150	4150	4150	4150	0
136	20250224	164700	200680990	4150	4150	4150	4150	0
137	20250224	164600	200680990	4150	4150	4150	4150	0
138	20250224	164500	200680990	4150	4150	4150	4150	0
139	20250224	164400	200680990	4150	4150	4150	4150	0
140	20250224	164300	200680990	4150	4150	4150	4150	0
141	20250224	164200	200680990	4150	4150	4150	4150	0
142	20250224	164100	200680990	4150	4150	4150	4150	0
143	20250224	164000	200680990	4150	4150	4150	4150	0
144	20250224	163900	200680990	4150	4150	4150	4150	0
145	20250224	163800	200680990	4150	4150	4150	4150	0
146	20250224	163700	200680990	4150	4150	4150	4150	0
147	20250224	163600	200680990	4150	4150	4150	4150	0
148	20250224	163500	200680990	4150	4150	4150	4150	0
149	20250224	163400	200680990	4150	4150	4150	4150	0
150	20250224	163300	200680990	4150	4150	4150	4150	0
151	20250224	163200	200680990	4150	4150	4150	4150	0
152	20250224	163100	200680990	4150	4150	4150	4150	546
153	20250224	163000	200680990	4150	4150	4150	4150	0
154	20250224	162900	200680990	4150	4150	4150	4150	0
155	20250224	162800	200680990	4150	4150	4150	4150	0
156	20250224	162700	200680990	4150	4150	4150	4150	0
157	20250224	162600	200680990	4150	4150	4150	4150	0
158	20250224	162500	200680990	4150	4150	4150	4150	0
159	20250224	162400	200680990	4150	4150	4150	4150	0
160	20250224	162300	200680990	4150	4150	4150	4150	0
161	20250224	162200	200680990	4150	4150	4150	4150	0
162	20250224	162100	200680990	4150	4150	4150	4150	0
163	20250224	162000	200680990	4150	4150	4150	4150	0
164	20250224	161900	200680990	4150	4150	4150	4150	0
165	20250224	161800	200680990	4150	4150	4150	4150	0
166	20250224	161700	200680990	4150	4150	4150	4150	0
167	20250224	161600	200680990	4150	4150	4150	4150	0
168	20250224	161500	200680990	4150	4150	4150	4150	0
169	20250224	161400	200680990	4150	4150	4150	4150	0
170	20250224	161300	200680990	4150	4150	4150	4150	0
171	20250224	161200	200680990	4150	4150	4150	4150	0
172	20250224	161100	200680990	4150	4150	4150	4150	0
173	20250224	161000	200680990	4150	4150	4150	4150	0
174	20250224	160900	200680990	4150	4150	4150	4150	0
175	20250224	160800	200680990	4150	4150	4150	4150	0
176	20250224	160700	200680990	4150	4150	4150	4150	0
177	20250224	160600	200680990	4150	4150	4150	4150	0
178	20250224	160500	200680990	4150	4150	4150	4150	0
179	20250224	160400	200680990	4150	4150	4150	4150	0
180	20250224	160300	200680990	4150	4150	4150	4150	0
181	20250224	160200	200680990	4150	4150	4150	4150	0
182	20250224	160100	200680990	4150	4150	4150	4150	546
183	20250224	160000	200680990	4150	4150	4150	4150	0
184	20250224	155900	200680990	4150	4150	4150	4150	0
185	20250224	155800	200680990	4150	4150	4150	4150	0
186	20250224	155700	200680990	4150	4150	4150	4150	0
187	20250224	155600	200680990	4150	4150	4150	4150	0
188	20250224	155500	200680990	4150	4150	4150	4150	0
189	20250224	155400	200680990	4150	4150	4150	4150	0
190	20250224	155300	200680990	4150	4150	4150	4150	0
191	20250224	155200	200680990	4150	4150	4150	4150	0
192	20250224	155100	200680990	4150	4150	4150	4150	0
193	20250224	155000	200680990	4150	4150	4150	4150	0
194	20250224	154900	200680990	4150	4150	4150	4150	0
195	20250224	154800	200680990	4150	4150	4150	4150	0
196	20250224	154700	200680990	4150	4150	4150	4150	0
197	20250224	154600	200680990	4150	4150	4150	4150	0
198	20250224	154500	200680990	4150	4150	4150	4150	0
199	20250224	154400	200680990	4150	4150	4150	4150	0
200	20250224	154300	200680990	4150	4150	4150	4150	0
201	20250224	154200	200680990	4150	4150	4150	4150	0
202	20250224	154100	200680990	4150	4150	4150	4150	0
203	20250224	154000	200680990	4150	4150	4150	4150	0
204	20250224	153900	200680990	4150	4150	4150	4150	0
205	20250224	153800	200680990	4150	4150	4150	4150	0
206	20250224	153700	200680990	4150	4150	4150	4150	0
207	20250224	153600	200680990	4150	4150	4150	4150	0
208	20250224	153500	200680990	4150	4150	4150	4150	0
209	20250224	153400	200680990	4150	4150	4150	4150	0
210	20250224	153300	200680990	4150	4150	4150	4150	0
211	20250224	153200	200680990	4150	4150	4150	4150	0
212	20250224	153100	200680990	4150	4150	4150	4150	546
213	20250224	153000	200680990	4150	4150	4150	4150	546
214	20250224	152900	198415090	4145	4145	4145	4145	0
215	20250224	152800	198415090	4145	4145	4145	4145	0
216	20250224	152700	198415090	4145	4145	4145	4145	0
217	20250224	152600	198415090	4145	4145	4145	4145	0
218	20250224	152500	198415090	4145	4145	4145	4145	0
219	20250224	152400	198415090	4145	4145	4145	4145	0
220	20250224	152300	198415090	4145	4145	4145	4145	0
221	20250224	152200	198415090	4145	4145	4145	4145	0
222	20250224	152100	198415090	4145	4145	4145	4145	0
223	20250224	152000	198415090	4145	4145	4145	4145	0
224	20250224	151900	198415090	4145	4145	4145	4145	35
225	20250224	151800	198270015	4145	4140	4145	4140	356
226	20250224	151700	196796165	4140	4140	4140	4140	3
227	20250224	151600	196783745	4140	4140	4140	4140	0
228	20250224	151500	196783745	4140	4140	4140	4135	69
229	20250224	151400	196498320	4130	4140	4140	4130	131
230	20250224	151300	195957280	4140	4140	4140	4140	0
231	20250224	151200	195957280	4140	4135	4140	4135	176
232	20250224	151100	195229490	4145	4145	4145	4145	9
233	20250224	151000	195192185	4145	4130	4145	4130	1015
234	20250224	150900	190992810	4130	4130	4130	4130	145
235	20250224	150800	190393960	4140	4135	4140	4135	851
236	20250224	150700	186874895	4135	4135	4135	4135	0
237	20250224	150600	186874895	4135	4135	4135	4135	0
238	20250224	150500	186874895	4135	4135	4135	4135	0
239	20250224	150400	186874895	4135	4135	4135	4135	0
240	20250224	150300	186874895	4135	4135	4135	4135	2
241	20250224	150200	186866625	4125	4125	4125	4125	160
242	20250224	150100	186206625	4120	4120	4120	4120	0
243	20250224	150000	186206625	4120	4120	4120	4120	12
244	20250224	145900	186157185	4120	4135	4135	4100	3286
245	20250224	145800	172647790	4140	4140	4140	4140	0
246	20250224	145700	172647790	4140	4140	4140	4140	19
247	20250224	145600	172569130	4140	4140	4140	4140	0
248	20250224	145500	172569130	4140	4140	4140	4140	0
249	20250224	145400	172569130	4140	4140	4140	4140	5
250	20250224	145300	172548430	4140	4140	4140	4140	0
251	20250224	145200	172548430	4140	4140	4140	4140	0
252	20250224	145100	172548430	4140	4140	4140	4140	0
253	20250224	145000	172548430	4140	4140	4140	4140	1
254	20250224	144900	172544290	4140	4140	4140	4140	0
255	20250224	144800	172544290	4140	4140	4140	4140	0
256	20250224	144700	172544290	4140	4140	4140	4140	21
257	20250224	144600	172457350	4135	4135	4135	4135	0
258	20250224	144500	172457350	4135	4135	4135	4135	0
259	20250224	144400	172457350	4135	4135	4135	4135	0
260	20250224	144300	172457350	4135	4135	4135	4135	0
261	20250224	144200	172457350	4135	4135	4135	4135	0
262	20250224	144100	172457350	4135	4135	4135	4135	9
263	20250224	144000	172420135	4135	4135	4135	4135	0
264	20250224	143900	172420135	4135	4135	4135	4135	0
265	20250224	143800	172420135	4135	4135	4135	4135	0
266	20250224	143700	172420135	4135	4135	4135	4135	0
267	20250224	143600	172420135	4135	4135	4135	4135	2
268	20250224	143500	172411865	4130	4130	4130	4130	0
269	20250224	143400	172411865	4130	4130	4130	4130	0
270	20250224	143300	172411865	4130	4130	4130	4130	250
271	20250224	143200	171379365	4135	4135	4135	4135	1154
272	20250224	143100	166607575	4130	4130	4130	4130	328
273	20250224	143000	165252935	4130	4130	4130	4130	4
274	20250224	142900	165236415	4130	4130	4130	4130	0
275	20250224	142800	165236415	4130	4130	4130	4130	2
276	20250224	142700	165228155	4130	4130	4130	4130	0
277	20250224	142600	165228155	4130	4130	4130	4130	0
278	20250224	142500	165228155	4130	4130	4130	4130	0
279	20250224	142400	165228155	4130	4130	4130	4130	1
280	20250224	142300	165224025	4130	4130	4130	4130	0
281	20250224	142200	165224025	4130	4130	4130	4130	0
282	20250224	142100	165224025	4130	4130	4130	4130	0
283	20250224	142000	165224025	4130	4130	4130	4130	2
284	20250224	141900	165215765	4130	4130	4130	4130	0
285	20250224	141800	165215765	4130	4130	4130	4130	0
286	20250224	141700	165215765	4130	4130	4130	4130	20
287	20250224	141600	165133165	4135	4135	4135	4135	5
288	20250224	141500	165112490	4135	4135	4135	4135	0
289	20250224	141400	165112490	4135	4135	4135	4135	0
290	20250224	141300	165112490	4135	4135	4135	4135	0
291	20250224	141200	165112490	4135	4135	4135	4135	30
292	20250224	141100	164988440	4135	4135	4135	4135	0
293	20250224	141000	164988440	4135	4135	4135	4135	0
294	20250224	140900	164988440	4135	4135	4135	4135	0
295	20250224	140800	164988440	4135	4135	4135	4135	0
296	20250224	140700	164988440	4135	4130	4135	4125	456
297	20250224	140600	163107150	4125	4125	4125	4125	143
298	20250224	140500	162517275	4130	4130	4130	4130	67
299	20250224	140400	162240565	4120	4120	4120	4120	0
300	20250224	140300	162240565	4120	4120	4120	4120	836
301	20250224	140200	158796245	4120	4120	4120	4120	0
302	20250224	140100	158796245	4120	4120	4120	4120	12
303	20250224	140000	158746805	4125	4125	4125	4125	1
304	20250224	135900	158742680	4125	4125	4125	4125	0
305	20250224	135800	158742680	4125	4125	4125	4125	1
306	20250224	135700	158738555	4125	4125	4125	4125	25
307	20250224	135600	158635430	4125	4125	4125	4125	0
308	20250224	135500	158635430	4125	4125	4125	4125	0
309	20250224	135400	158635430	4125	4130	4130	4125	14
310	20250224	135300	158577630	4130	4130	4130	4130	0
311	20250224	135200	158577630	4130	4130	4130	4130	0
312	20250224	135100	158577630	4130	4130	4130	4130	0
313	20250224	135000	158577630	4130	4130	4130	4130	0
314	20250224	134900	158577630	4130	4130	4130	4130	0
315	20250224	134800	158577630	4130	4130	4130	4130	0
316	20250224	134700	158577630	4130	4130	4130	4130	0
317	20250224	134600	158577630	4130	4120	4130	4120	2
318	20250224	134500	158569380	4110	4110	4110	4110	0
319	20250224	134400	158569380	4110	4110	4110	4110	0
320	20250224	134300	158569380	4110	4110	4110	4110	0
321	20250224	134200	158569380	4110	4110	4110	4110	0
322	20250224	134100	158569380	4110	4110	4110	4110	0
323	20250224	134000	158569380	4110	4110	4110	4110	0
324	20250224	133900	158569380	4110	4125	4125	4110	1130
325	20250224	133800	153921585	4125	4125	4125	4125	0
326	20250224	133700	153921585	4125	4125	4125	4125	0
327	20250224	133600	153921585	4125	4125	4125	4125	0
328	20250224	133500	153921585	4125	4125	4125	4125	1
329	20250224	133400	153917460	4125	4125	4125	4125	17
330	20250224	133300	153847335	4125	4125	4125	4125	0
331	20250224	133200	153847335	4125	4125	4125	4125	5
332	20250224	133100	153826710	4125	4125	4125	4125	16
333	20250224	133000	153760710	4125	4125	4125	4125	4
334	20250224	132900	153744210	4130	4130	4130	4130	0
335	20250224	132800	153744210	4130	4130	4130	4130	10
336	20250224	132700	153702910	4125	4125	4125	4125	10
337	20250224	132600	153661660	4115	4115	4115	4115	0
338	20250224	132500	153661660	4115	4115	4115	4115	0
339	20250224	132400	153661660	4115	4115	4115	4115	0
340	20250224	132300	153661660	4115	4115	4115	4115	0
341	20250224	132200	153661660	4115	4115	4115	4115	10
342	20250224	132100	153620510	4115	4115	4115	4115	2439
343	20250224	132000	143584025	4115	4115	4115	4115	0
344	20250224	131900	143584025	4115	4115	4115	4115	50
345	20250224	131800	143378275	4115	4115	4115	4115	0
346	20250224	131700	143378275	4115	4115	4115	4115	2
347	20250224	131600	143370045	4120	4120	4120	4120	3
348	20250224	131500	143357685	4120	4120	4120	4120	0
349	20250224	131400	143357685	4120	4120	4120	4120	0
350	20250224	131300	143357685	4120	4120	4120	4120	0
351	20250224	131200	143357685	4120	4120	4120	4120	0
352	20250224	131100	143357685	4120	4120	4120	4120	0
353	20250224	131000	143357685	4120	4120	4120	4120	5
354	20250224	130900	143337085	4105	4105	4105	4105	0
355	20250224	130800	143337085	4105	4105	4105	4105	200
356	20250224	130700	142516085	4110	4110	4110	4110	50
357	20250224	130600	142310585	4110	4125	4125	4110	1500
358	20250224	130500	136132940	4130	4130	4130	4130	7
359	20250224	130400	136104030	4130	4130	4130	4130	0
360	20250224	130300	136104030	4130	4130	4130	4130	0
361	20250224	130200	136104030	4130	4130	4130	4130	0
362	20250224	130100	136104030	4130	4130	4130	4130	0
363	20250224	130000	136104030	4130	4130	4130	4130	0
364	20250224	125900	136104030	4130	4130	4130	4130	0
365	20250224	125800	136104030	4130	4130	4130	4130	0
366	20250224	125700	136104030	4130	4130	4130	4130	0
367	20250224	125600	136104030	4130	4130	4130	4130	0
368	20250224	125500	136104030	4130	4135	4135	4130	84
369	20250224	125400	135757100	4140	4140	4140	4140	10
370	20250224	125300	135715700	4135	4135	4135	4135	0
371	20250224	125200	135715700	4135	4140	4140	4135	3
372	20250224	125100	135703290	4145	4145	4145	4145	0
373	20250224	125000	135703290	4145	4145	4145	4145	0
374	20250224	124900	135703290	4145	4145	4145	4145	0
375	20250224	124800	135703290	4145	4145	4145	4145	0
376	20250224	124700	135703290	4145	4145	4145	4145	0
377	20250224	124600	135703290	4145	4145	4145	4145	0
378	20250224	124500	135703290	4145	4145	4145	4145	0
379	20250224	124400	135703290	4145	4145	4145	4145	0
380	20250224	124300	135703290	4145	4145	4145	4145	0
381	20250224	124200	135703290	4145	4145	4145	4140	6
382	20250224	124100	135678435	4145	4145	4145	4145	0
383	20250224	124000	135678435	4145	4150	4150	4145	12
384	20250224	123900	135628640	4150	4150	4150	4150	0
385	20250224	123800	135628640	4150	4150	4150	4150	0
386	20250224	123700	135628640	4150	4150	4150	4150	1
387	20250224	123600	135624490	4145	4145	4145	4145	0
388	20250224	123500	135624490	4145	4145	4145	4145	0
389	20250224	123400	135624490	4145	4150	4150	4145	12
390	20250224	123300	135574745	4150	4150	4150	4150	1
391	20250224	123200	135570595	4145	4150	4150	4145	440
392	20250224	123100	133746790	4160	4155	4160	4150	7
393	20250224	123000	133717720	4155	4155	4155	4155	0
394	20250224	122900	133717720	4155	4155	4155	4155	0
395	20250224	122800	133717720	4155	4155	4155	4155	0
396	20250224	122700	133717720	4155	4155	4155	4155	0
397	20250224	122600	133717720	4155	4155	4155	4155	0
398	20250224	122500	133717720	4155	4155	4155	4155	0
399	20250224	122400	133717720	4155	4150	4155	4150	505
400	20250224	122300	131621955	4150	4140	4165	4135	1956
401	20250224	122200	123496785	4155	4150	4155	4150	2
402	20250224	122100	123488480	4155	4155	4155	4155	0
403	20250224	122000	123488480	4155	4155	4155	4155	0
404	20250224	121900	123488480	4155	4155	4155	4150	58
405	20250224	121800	123247525	4155	4155	4155	4155	0
406	20250224	121700	123247525	4155	4155	4165	4150	145
407	20250224	121600	122645065	4165	4165	4165	4165	37
408	20250224	121500	122490960	4165	4165	4165	4165	0
409	20250224	121400	122490960	4165	4150	4165	4150	503
410	20250224	121300	120398765	4150	4140	4150	4140	145
411	20250224	121200	119797855	4140	4140	4140	4140	1
412	20250224	121100	119793715	4140	4140	4140	4140	0
413	20250224	121000	119793715	4140	4140	4140	4140	0
414	20250224	120900	119793715	4140	4140	4140	4140	0
415	20250224	120800	119793715	4140	4140	4140	4140	0
416	20250224	120700	119793715	4140	4140	4140	4140	0
417	20250224	120600	119793715	4140	4140	4140	4140	2
418	20250224	120500	119785435	4140	4140	4140	4140	2
419	20250224	120400	119777155	4135	4135	4135	4135	36
420	20250224	120300	119628295	4135	4135	4135	4135	30
421	20250224	120200	119504245	4135	4135	4135	4135	1
422	20250224	120100	119500110	4135	4135	4135	4135	149
423	20250224	120000	118883995	4130	4130	4130	4130	0
424	20250224	115900	118883995	4130	4130	4130	4130	0
425	20250224	115800	118883995	4130	4130	4130	4130	355
426	20250224	115700	117417845	4130	4130	4130	4130	0
427	20250224	115600	117417845	4130	4130	4130	4130	0
428	20250224	115500	117417845	4130	4125	4130	4125	13
429	20250224	115400	117364160	4125	4125	4125	4125	0
430	20250224	115300	117364160	4125	4125	4125	4125	0
431	20250224	115200	117364160	4125	4125	4125	4125	5
432	20250224	115100	117343535	4125	4125	4125	4125	0
433	20250224	115000	117343535	4125	4125	4125	4125	0
434	20250224	114900	117343535	4125	4125	4125	4125	0
435	20250224	114800	117343535	4125	4125	4125	4125	0
436	20250224	114700	117343535	4125	4125	4125	4125	0
437	20250224	114600	117343535	4125	4125	4125	4125	0
438	20250224	114500	117343535	4125	4130	4130	4125	293
439	20250224	114400	116134730	4135	4135	4135	4135	1
440	20250224	114300	116130595	4130	4130	4130	4130	15
441	20250224	114200	116068645	4135	4135	4135	4135	0
442	20250224	114100	116068645	4135	4135	4135	4135	0
443	20250224	114000	116068645	4135	4135	4135	4135	0
444	20250224	113900	116068645	4135	4135	4135	4135	0
445	20250224	113800	116068645	4135	4135	4135	4135	0
446	20250224	113700	116068645	4135	4135	4135	4135	0
447	20250224	113600	116068645	4135	4135	4135	4135	1
448	20250224	113500	116064510	4130	4130	4130	4130	0
449	20250224	113400	116064510	4130	4130	4130	4130	0
450	20250224	113300	116064510	4130	4130	4130	4130	0
451	20250224	113200	116064510	4130	4130	4130	4130	0
452	20250224	113100	116064510	4130	4130	4130	4130	0
453	20250224	113000	116064510	4130	4130	4130	4130	0
454	20250224	112900	116064510	4130	4130	4130	4130	0
455	20250224	112800	116064510	4130	4130	4130	4130	0
456	20250224	112700	116064510	4130	4130	4130	4130	0
457	20250224	112600	116064510	4130	4130	4130	4130	4
458	20250224	112500	116047990	4140	4140	4140	4140	1
459	20250224	112400	116043850	4140	4140	4140	4140	5
460	20250224	112300	116023150	4140	4140	4140	4140	0
461	20250224	112200	116023150	4140	4140	4140	4140	0
462	20250224	112100	116023150	4140	4140	4140	4140	0
463	20250224	112000	116023150	4140	4140	4140	4140	0
464	20250224	111900	116023150	4140	4140	4140	4140	0
465	20250224	111800	116023150	4140	4140	4140	4140	0
466	20250224	111700	116023150	4140	4125	4140	4125	537
467	20250224	111600	113807900	4120	4120	4120	4120	0
468	20250224	111500	113807900	4120	4120	4120	4120	0
469	20250224	111400	113807900	4120	4120	4120	4120	8
470	20250224	111300	113774940	4135	4135	4135	4135	0
471	20250224	111200	113774940	4135	4135	4135	4135	0
472	20250224	111100	113774940	4135	4125	4135	4115	542
473	20250224	111000	111543560	4120	4120	4120	4120	0
474	20250224	110900	111543560	4120	4135	4135	4120	40
475	20250224	110800	111378610	4140	4140	4140	4140	0
476	20250224	110700	111378610	4140	4140	4140	4140	0
477	20250224	110600	111378610	4140	4140	4140	4140	2
478	20250224	110500	111370330	4135	4135	4135	4135	0
479	20250224	110400	111370330	4135	4135	4135	4135	4
480	20250224	110300	111353790	4140	4140	4140	4140	2
481	20250224	110200	111345510	4145	4145	4145	4145	1
482	20250224	110100	111341365	4150	4140	4150	4140	4
483	20250224	110000	111324785	4135	4135	4135	4135	591
484	20250224	105900	108881000	4135	4135	4135	4135	0
485	20250224	105800	108881000	4135	4135	4135	4135	10
486	20250224	105700	108839650	4135	4135	4135	4135	0
487	20250224	105600	108839650	4135	4135	4135	4135	3
488	20250224	105500	108827245	4120	4115	4120	4115	390
489	20250224	105400	107220490	4115	4115	4115	4115	91
490	20250224	105300	106846025	4115	4115	4115	4115	10
491	20250224	105200	106804875	4120	4120	4120	4120	0
492	20250224	105100	106804875	4120	4120	4120	4120	0
493	20250224	105000	106804875	4120	4120	4120	4120	0
494	20250224	104900	106804875	4120	4120	4120	4120	100
495	20250224	104800	106392875	4120	4120	4120	4120	0
496	20250224	104700	106392875	4120	4120	4120	4120	0
497	20250224	104600	106392875	4120	4120	4120	4120	0
498	20250224	104500	106392875	4120	4120	4120	4120	1
499	20250224	104400	106388755	4120	4120	4120	4120	0
500	20250224	104300	106388755	4120	4120	4120	4120	0
501	20250224	104200	106388755	4120	4120	4120	4115	34
502	20250224	104100	106248710	4120	4120	4120	4120	0
503	20250224	104000	106248710	4120	4120	4120	4120	0
504	20250224	103900	106248710	4120	4120	4120	4120	0
505	20250224	103800	106248710	4120	4115	4120	4115	37
506	20250224	103700	106096430	4115	4115	4115	4115	0
507	20250224	103600	106096430	4115	4105	4115	4105	36
508	20250224	103500	105948465	4105	4105	4105	4105	0
509	20250224	103400	105948465	4105	4105	4105	4105	43
510	20250224	103300	105771950	4110	4110	4110	4110	0
511	20250224	103200	105771950	4110	4110	4110	4110	41
512	20250224	103100	105603440	4110	4110	4110	4110	15
513	20250224	103000	105541790	4110	4110	4110	4110	0
514	20250224	102900	105541790	4110	4110	4110	4110	7
515	20250224	102800	105513020	4120	4120	4120	4120	0
516	20250224	102700	105513020	4120	4120	4120	4120	2
517	20250224	102600	105504780	4120	4120	4120	4120	0
518	20250224	102500	105504780	4120	4120	4120	4120	0
519	20250224	102400	105504780	4120	4120	4120	4120	1
520	20250224	102300	105500660	4120	4120	4120	4120	3
521	20250224	102200	105488300	4115	4115	4115	4115	0
522	20250224	102100	105488300	4115	4115	4115	4115	3
523	20250224	102000	105475955	4120	4120	4120	4120	0
524	20250224	101900	105475955	4120	4110	4120	4110	681
525	20250224	101800	102676815	4105	4105	4105	4105	0
526	20250224	101700	102676815	4105	4105	4105	4105	3
527	20250224	101600	102664500	4110	4110	4110	4110	0
528	20250224	101500	102664500	4110	4110	4110	4110	0
529	20250224	101400	102664500	4110	4105	4110	4105	8
530	20250224	101300	102631650	4110	4110	4110	4110	102
531	20250224	101200	102212430	4110	4110	4110	4110	100
532	20250224	101100	101801430	4110	4110	4110	4110	11
533	20250224	101000	101756220	4110	4110	4110	4110	1
534	20250224	100900	101752110	4110	4110	4110	4110	4
535	20250224	100800	101735670	4110	4110	4110	4110	0
536	20250224	100700	101735670	4110	4110	4110	4110	1
537	20250224	100600	101731560	4110	4110	4110	4110	0
538	20250224	100500	101731560	4110	4110	4110	4110	3
539	20250224	100400	101719230	4105	4105	4105	4105	5
540	20250224	100300	101698705	4110	4110	4110	4110	0
541	20250224	100200	101698705	4110	4105	4110	4105	96
542	20250224	100100	101304615	4105	4105	4105	4105	111
543	20250224	100000	100848960	4105	4105	4105	4105	0
544	20250224	095900	100848960	4105	4110	4110	4105	512
545	20250224	095800	98746950	4110	4110	4110	4110	0
546	20250224	095700	98746950	4110	4110	4110	4110	100
547	20250224	095600	98335950	4115	4115	4115	4115	3
548	20250224	095500	98323605	4105	4105	4105	4105	0
549	20250224	095400	98323605	4105	4110	4110	4105	671
550	20250224	095300	95569130	4120	4120	4120	4120	0
551	20250224	095200	95569130	4120	4120	4120	4120	0
552	20250224	095100	95569130	4120	4120	4120	4120	0
553	20250224	095000	95569130	4120	4120	4120	4120	1
554	20250224	094900	95565010	4110	4110	4110	4110	200
555	20250224	094800	94743010	4110	4115	4115	4110	17
556	20250224	094700	94673120	4110	4110	4110	4110	0
557	20250224	094600	94673120	4110	4110	4110	4110	0
558	20250224	094500	94673120	4110	4115	4115	4110	412
559	20250224	094400	92978240	4115	4115	4115	4115	1
560	20250224	094300	92974125	4115	4115	4115	4115	3
561	20250224	094200	92961780	4115	4115	4115	4115	2
562	20250224	094100	92953550	4115	4115	4115	4115	14
563	20250224	094000	92895940	4110	4120	4120	4110	96
564	20250224	093900	92501175	4120	4120	4120	4120	4
565	20250224	093800	92484695	4120	4120	4120	4120	58
566	20250224	093700	92245735	4125	4125	4125	4125	6
567	20250224	093600	92220985	4125	4125	4125	4125	0
568	20250224	093500	92220985	4125	4135	4135	4125	905
569	20250224	093400	88483345	4130	4135	4135	4130	700
570	20250224	093300	85592040	4140	4140	4140	4140	5
571	20250224	093200	85571340	4135	4145	4145	4135	56
572	20250224	093100	85339665	4135	4145	4145	4135	203
573	20250224	093000	84500170	4145	4140	4145	4135	278
574	20250224	092900	83350130	4145	4155	4155	4140	879
575	20250224	092800	79708410	4165	4165	4165	4165	0
576	20250224	092700	79708410	4165	4165	4165	4165	4
577	20250224	092600	79691750	4150	4165	4165	4150	1500
578	20250224	092500	73463600	4170	4165	4170	4165	111
579	20250224	092400	73001270	4170	4170	4170	4170	0
580	20250224	092300	73001270	4170	4170	4170	4170	7
581	20250224	092200	72972080	4170	4175	4175	4170	663
582	20250224	092100	70207350	4175	4180	4180	4175	10
583	20250224	092000	70165595	4185	4175	4185	4170	3316
584	20250224	091900	56314215	4175	4175	4180	4175	326
585	20250224	091800	54952195	4160	4165	4175	4160	2226
586	20250224	091700	45662690	4165	4160	4175	4155	1249
587	20250224	091600	40462520	4160	4155	4165	4155	320
588	20250224	091500	39131385	4160	4145	4160	4145	1050
589	20250224	091400	34768770	4150	4135	4150	4135	2001
590	20250224	091300	26471705	4135	4135	4140	4135	230
591	20250224	091200	25520640	4135	4110	4135	4110	1031
592	20250224	091100	21265995	4110	4100	4125	4100	1095
593	20250224	091000	16759035	4100	4080	4100	4080	465
594	20250224	090900	14861655	4080	4080	4080	4080	400
595	20250224	090800	13229655	4080	4075	4080	4070	520
596	20250224	090700	11110655	4060	4070	4070	4060	1025
597	20250224	090600	6948545	4075	4070	4075	4065	49
598	20250224	090500	6749180	4080	4075	4080	4070	7
599	20250224	090400	6720665	4075	4085	4085	4060	668
600	20250224	090300	4006975	4085	4080	4090	4080	218
601	20250224	090200	3117415	4080	4080	4080	4075	86
602	20250224	090100	2766685	4080	4095	4095	4080	272
603	20250224	090000	1656450	4090	4090	4090	4090	405