KissMeData/013570/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	190000	280019310	4075	4075	4075	4075	1403
3	20250224	185900	280019310	4075	4075	4075	4075	0
4	20250224	185800	280019310	4075	4075	4075	4075	0
5	20250224	185700	280019310	4075	4075	4075	4075	0
6	20250224	185600	280019310	4075	4075	4075	4075	0
7	20250224	185500	280019310	4075	4075	4075	4075	0
8	20250224	185400	280019310	4075	4075	4075	4075	0
9	20250224	185300	280019310	4075	4075	4075	4075	0
10	20250224	185200	280019310	4075	4075	4075	4075	0
11	20250224	185100	280019310	4075	4075	4075	4075	0
12	20250224	185000	280019310	4075	4075	4075	4075	0
13	20250224	184900	280019310	4075	4075	4075	4075	0
14	20250224	184800	280019310	4075	4075	4075	4075	0
15	20250224	184700	280019310	4075	4075	4075	4075	0
16	20250224	184600	280019310	4075	4075	4075	4075	0
17	20250224	184500	280019310	4075	4075	4075	4075	0
18	20250224	184400	280019310	4075	4075	4075	4075	0
19	20250224	184300	280019310	4075	4075	4075	4075	0
20	20250224	184200	280019310	4075	4075	4075	4075	0
21	20250224	184100	280019310	4075	4075	4075	4075	0
22	20250224	184000	280019310	4075	4075	4075	4075	0
23	20250224	183900	280019310	4075	4075	4075	4075	0
24	20250224	183800	280019310	4075	4075	4075	4075	0
25	20250224	183700	280019310	4075	4075	4075	4075	0
26	20250224	183600	280019310	4075	4075	4075	4075	0
27	20250224	183500	280019310	4075	4075	4075	4075	0
28	20250224	183400	280019310	4075	4075	4075	4075	0
29	20250224	183300	280019310	4075	4075	4075	4075	0
30	20250224	183200	280019310	4075	4075	4075	4075	0
31	20250224	183100	280019310	4075	4075	4075	4075	0
32	20250224	183000	280019310	4075	4075	4075	4075	1403
33	20250224	182900	280019310	4075	4075	4075	4075	0
34	20250224	182800	280019310	4075	4075	4075	4075	0
35	20250224	182700	280019310	4075	4075	4075	4075	0
36	20250224	182600	280019310	4075	4075	4075	4075	0
37	20250224	182500	280019310	4075	4075	4075	4075	0
38	20250224	182400	280019310	4075	4075	4075	4075	0
39	20250224	182300	280019310	4075	4075	4075	4075	0
40	20250224	182200	280019310	4075	4075	4075	4075	0
41	20250224	182100	280019310	4075	4075	4075	4075	0
42	20250224	182000	280019310	4075	4075	4075	4075	0
43	20250224	181900	280019310	4075	4075	4075	4075	0
44	20250224	181800	280019310	4075	4075	4075	4075	0
45	20250224	181700	280019310	4075	4075	4075	4075	0
46	20250224	181600	280019310	4075	4075	4075	4075	0
47	20250224	181500	280019310	4075	4075	4075	4075	0
48	20250224	181400	280019310	4075	4075	4075	4075	0
49	20250224	181300	280019310	4075	4075	4075	4075	0
50	20250224	181200	280019310	4075	4075	4075	4075	0
51	20250224	181100	280019310	4075	4075	4075	4075	0
52	20250224	181000	280019310	4075	4075	4075	4075	0
53	20250224	180900	280019310	4075	4075	4075	4075	0
54	20250224	180800	280019310	4075	4075	4075	4075	0
55	20250224	180700	280019310	4075	4075	4075	4075	0
56	20250224	180600	280019310	4075	4075	4075	4075	0
57	20250224	180500	280019310	4075	4075	4075	4075	0
58	20250224	180400	280019310	4075	4075	4075	4075	0
59	20250224	180300	280019310	4075	4075	4075	4075	0
60	20250224	180200	280019310	4075	4075	4075	4075	0
61	20250224	180100	280019310	4075	4075	4075	4075	0
62	20250224	180000	280019310	4075	4075	4075	4075	1403
63	20250224	175900	280019310	4075	4075	4075	4075	0
64	20250224	175800	280019310	4075	4075	4075	4075	0
65	20250224	175700	280019310	4075	4075	4075	4075	0
66	20250224	175600	280019310	4075	4075	4075	4075	0
67	20250224	175500	280019310	4075	4075	4075	4075	0
68	20250224	175400	280019310	4075	4075	4075	4075	0
69	20250224	175300	280019310	4075	4075	4075	4075	0
70	20250224	175200	280019310	4075	4075	4075	4075	0
71	20250224	175100	280019310	4075	4075	4075	4075	0
72	20250224	175000	280019310	4075	4075	4075	4075	0
73	20250224	174900	280019310	4075	4075	4075	4075	0
74	20250224	174800	280019310	4075	4075	4075	4075	0
75	20250224	174700	280019310	4075	4075	4075	4075	0
76	20250224	174600	280019310	4075	4075	4075	4075	0
77	20250224	174500	280019310	4075	4075	4075	4075	0
78	20250224	174400	280019310	4075	4075	4075	4075	0
79	20250224	174300	280019310	4075	4075	4075	4075	0
80	20250224	174200	280019310	4075	4075	4075	4075	0
81	20250224	174100	280019310	4075	4075	4075	4075	0
82	20250224	174000	280019310	4075	4075	4075	4075	0
83	20250224	173900	280019310	4075	4075	4075	4075	0
84	20250224	173800	280019310	4075	4075	4075	4075	0
85	20250224	173700	280019310	4075	4075	4075	4075	0
86	20250224	173600	280019310	4075	4075	4075	4075	0
87	20250224	173500	280019310	4075	4075	4075	4075	0
88	20250224	173400	280019310	4075	4075	4075	4075	0
89	20250224	173300	280019310	4075	4075	4075	4075	0
90	20250224	173200	280019310	4075	4075	4075	4075	0
91	20250224	173100	280019310	4075	4075	4075	4075	0
92	20250224	173000	280019310	4075	4075	4075	4075	1403
93	20250224	172900	280019310	4075	4075	4075	4075	0
94	20250224	172800	280019310	4075	4075	4075	4075	0
95	20250224	172700	280019310	4075	4075	4075	4075	0
96	20250224	172600	280019310	4075	4075	4075	4075	0
97	20250224	172500	280019310	4075	4075	4075	4075	0
98	20250224	172400	280019310	4075	4075	4075	4075	0
99	20250224	172300	280019310	4075	4075	4075	4075	0
100	20250224	172200	280019310	4075	4075	4075	4075	0
101	20250224	172100	280019310	4075	4075	4075	4075	0
102	20250224	172000	280019310	4075	4075	4075	4075	0
103	20250224	171900	280019310	4075	4075	4075	4075	0
104	20250224	171800	280019310	4075	4075	4075	4075	0
105	20250224	171700	280019310	4075	4075	4075	4075	0
106	20250224	171600	280019310	4075	4075	4075	4075	0
107	20250224	171500	280019310	4075	4075	4075	4075	0
108	20250224	171400	280019310	4075	4075	4075	4075	0
109	20250224	171300	280019310	4075	4075	4075	4075	0
110	20250224	171200	280019310	4075	4075	4075	4075	0
111	20250224	171100	280019310	4075	4075	4075	4075	0
112	20250224	171000	280019310	4075	4075	4075	4075	0
113	20250224	170900	280019310	4075	4075	4075	4075	0
114	20250224	170800	280019310	4075	4075	4075	4075	0
115	20250224	170700	280019310	4075	4075	4075	4075	0
116	20250224	170600	280019310	4075	4075	4075	4075	0
117	20250224	170500	280019310	4075	4075	4075	4075	0
118	20250224	170400	280019310	4075	4075	4075	4075	0
119	20250224	170300	280019310	4075	4075	4075	4075	0
120	20250224	170200	280019310	4075	4075	4075	4075	0
121	20250224	170100	280019310	4075	4075	4075	4075	0
122	20250224	170000	280019310	4075	4075	4075	4075	1403
123	20250224	165900	280019310	4075	4075	4075	4075	0
124	20250224	165800	280019310	4075	4075	4075	4075	0
125	20250224	165700	280019310	4075	4075	4075	4075	0
126	20250224	165600	280019310	4075	4075	4075	4075	0
127	20250224	165500	280019310	4075	4075	4075	4075	0
128	20250224	165400	280019310	4075	4075	4075	4075	0
129	20250224	165300	280019310	4075	4075	4075	4075	0
130	20250224	165200	280019310	4075	4075	4075	4075	0
131	20250224	165100	280019310	4075	4075	4075	4075	0
132	20250224	165000	280019310	4075	4075	4075	4075	0
133	20250224	164900	280019310	4075	4075	4075	4075	0
134	20250224	164800	280019310	4075	4075	4075	4075	0
135	20250224	164700	280019310	4075	4075	4075	4075	0
136	20250224	164600	280019310	4075	4075	4075	4075	0
137	20250224	164500	280019310	4075	4075	4075	4075	0
138	20250224	164400	280019310	4075	4075	4075	4075	0
139	20250224	164300	280019310	4075	4075	4075	4075	0
140	20250224	164200	280019310	4075	4075	4075	4075	0
141	20250224	164100	280019310	4075	4075	4075	4075	0
142	20250224	164000	280019310	4075	4075	4075	4075	0
143	20250224	163900	280019310	4075	4075	4075	4075	0
144	20250224	163800	280019310	4075	4075	4075	4075	0
145	20250224	163700	280019310	4075	4075	4075	4075	0
146	20250224	163600	280019310	4075	4075	4075	4075	0
147	20250224	163500	280019310	4075	4075	4075	4075	0
148	20250224	163400	280019310	4075	4075	4075	4075	0
149	20250224	163300	280019310	4075	4075	4075	4075	0
150	20250224	163200	280019310	4075	4075	4075	4075	0
151	20250224	163100	280019310	4075	4075	4075	4075	0
152	20250224	163000	280019310	4075	4075	4075	4075	1403
153	20250224	162900	280019310	4075	4075	4075	4075	0
154	20250224	162800	280019310	4075	4075	4075	4075	0
155	20250224	162700	280019310	4075	4075	4075	4075	0
156	20250224	162600	280019310	4075	4075	4075	4075	0
157	20250224	162500	280019310	4075	4075	4075	4075	0
158	20250224	162400	280019310	4075	4075	4075	4075	0
159	20250224	162300	280019310	4075	4075	4075	4075	0
160	20250224	162200	280019310	4075	4075	4075	4075	0
161	20250224	162100	280019310	4075	4075	4075	4075	0
162	20250224	162000	280019310	4075	4075	4075	4075	0
163	20250224	161900	280019310	4075	4075	4075	4075	0
164	20250224	161800	280019310	4075	4075	4075	4075	0
165	20250224	161700	280019310	4075	4075	4075	4075	0
166	20250224	161600	280019310	4075	4075	4075	4075	0
167	20250224	161500	280019310	4075	4075	4075	4075	0
168	20250224	161400	280019310	4075	4075	4075	4075	0
169	20250224	161300	280019310	4075	4075	4075	4075	0
170	20250224	161200	280019310	4075	4075	4075	4075	0
171	20250224	161100	280019310	4075	4075	4075	4075	0
172	20250224	161000	280019310	4075	4075	4075	4075	0
173	20250224	160900	280019310	4075	4075	4075	4075	0
174	20250224	160800	280019310	4075	4075	4075	4075	0
175	20250224	160700	280019310	4075	4075	4075	4075	0
176	20250224	160600	280019310	4075	4075	4075	4075	0
177	20250224	160500	280019310	4075	4075	4075	4075	0
178	20250224	160400	280019310	4075	4075	4075	4075	0
179	20250224	160300	280019310	4075	4075	4075	4075	0
180	20250224	160200	280019310	4075	4075	4075	4075	0
181	20250224	160100	280019310	4075	4075	4075	4075	0
182	20250224	160000	280019310	4075	4075	4075	4075	1403
183	20250224	155900	280019310	4075	4075	4075	4075	0
184	20250224	155800	280019310	4075	4075	4075	4075	0
185	20250224	155700	280019310	4075	4075	4075	4075	0
186	20250224	155600	280019310	4075	4075	4075	4075	0
187	20250224	155500	280019310	4075	4075	4075	4075	0
188	20250224	155400	280019310	4075	4075	4075	4075	0
189	20250224	155300	280019310	4075	4075	4075	4075	0
190	20250224	155200	280019310	4075	4075	4075	4075	0
191	20250224	155100	280019310	4075	4075	4075	4075	0
192	20250224	155000	280019310	4075	4075	4075	4075	0
193	20250224	154900	280019310	4075	4075	4075	4075	0
194	20250224	154800	280019310	4075	4075	4075	4075	0
195	20250224	154700	280019310	4075	4075	4075	4075	0
196	20250224	154600	280019310	4075	4075	4075	4075	0
197	20250224	154500	280019310	4075	4075	4075	4075	0
198	20250224	154400	280019310	4075	4075	4075	4075	0
199	20250224	154300	280019310	4075	4075	4075	4075	0
200	20250224	154200	280019310	4075	4075	4075	4075	0
201	20250224	154100	280019310	4075	4075	4075	4075	0
202	20250224	154000	280019310	4075	4075	4075	4075	0
203	20250224	153900	280019310	4075	4075	4075	4075	0
204	20250224	153800	280019310	4075	4075	4075	4075	0
205	20250224	153700	280019310	4075	4075	4075	4075	0
206	20250224	153600	280019310	4075	4075	4075	4075	0
207	20250224	153500	280019310	4075	4075	4075	4075	0
208	20250224	153400	280019310	4075	4075	4075	4075	0
209	20250224	153300	280019310	4075	4075	4075	4075	0
210	20250224	153200	280019310	4075	4075	4075	4075	0
211	20250224	153100	280019310	4075	4075	4075	4075	0
212	20250224	153000	280019310	4075	4075	4075	4075	2806
213	20250224	152900	274302085	4090	4090	4090	4090	0
214	20250224	152800	274302085	4090	4090	4090	4090	0
215	20250224	152700	274302085	4090	4090	4090	4090	0
216	20250224	152600	274302085	4090	4090	4090	4090	0
217	20250224	152500	274302085	4090	4090	4090	4090	0
218	20250224	152400	274302085	4090	4090	4090	4090	0
219	20250224	152300	274302085	4090	4090	4090	4090	0
220	20250224	152200	274302085	4090	4090	4090	4090	0
221	20250224	152100	274302085	4090	4090	4090	4090	0
222	20250224	152000	274302085	4090	4090	4090	4090	0
223	20250224	151900	274302085	4090	4090	4090	4090	1
224	20250224	151800	274297995	4080	4080	4080	4080	0
225	20250224	151700	274297995	4080	4080	4080	4080	5
226	20250224	151600	274277595	4075	4080	4080	4075	250
227	20250224	151500	273258725	4075	4085	4085	4075	448
228	20250224	151400	271433100	4080	4080	4080	4075	68
229	20250224	151300	271155905	4090	4090	4090	4090	1
230	20250224	151200	271151815	4070	4070	4070	4070	0
231	20250224	151100	271151815	4070	4070	4070	4070	0
232	20250224	151000	271151815	4070	4070	4070	4070	0
233	20250224	150900	271151815	4070	4070	4070	4070	0
234	20250224	150800	271151815	4070	4070	4070	4070	0
235	20250224	150700	271151815	4070	4070	4070	4070	0
236	20250224	150600	271151815	4070	4080	4080	4070	51
237	20250224	150500	270944060	4080	4080	4080	4080	0
238	20250224	150400	270944060	4080	4080	4080	4080	115
239	20250224	150300	270474860	4075	4075	4075	4075	0
240	20250224	150200	270474860	4075	4075	4075	4075	5
241	20250224	150100	270454485	4080	4080	4080	4080	0
242	20250224	150000	270454485	4080	4080	4080	4080	0
243	20250224	145900	270454485	4080	4070	4080	4070	2113
244	20250224	145800	261846675	4070	4070	4070	4070	783
245	20250224	145700	258659865	4075	4080	4080	4075	315
246	20250224	145600	257376235	4080	4080	4080	4080	1
247	20250224	145500	257372155	4080	4080	4080	4080	0
248	20250224	145400	257372155	4080	4080	4080	4080	0
249	20250224	145300	257372155	4080	4080	4080	4080	1
250	20250224	145200	257368075	4080	4080	4080	4080	201
251	20250224	145100	256547995	4085	4085	4085	4085	0
252	20250224	145000	256547995	4085	4085	4085	4085	0
253	20250224	144900	256547995	4085	4085	4085	4085	0
254	20250224	144800	256547995	4085	4085	4085	4085	0
255	20250224	144700	256547995	4085	4085	4085	4085	1
256	20250224	144600	256543910	4080	4085	4085	4080	113
257	20250224	144500	256082765	4080	4080	4080	4080	0
258	20250224	144400	256082765	4080	4080	4080	4080	9
259	20250224	144300	256046045	4075	4075	4075	4075	0
260	20250224	144200	256046045	4075	4075	4075	4075	0
261	20250224	144100	256046045	4075	4075	4075	4075	0
262	20250224	144000	256046045	4075	4075	4075	4075	0
263	20250224	143900	256046045	4075	4075	4075	4075	0
264	20250224	143800	256046045	4075	4075	4075	4075	0
265	20250224	143700	256046045	4075	4075	4075	4075	0
266	20250224	143600	256046045	4075	4075	4075	4075	50
267	20250224	143500	255842295	4080	4080	4080	4080	2
268	20250224	143400	255834135	4085	4085	4085	4085	0
269	20250224	143300	255834135	4085	4085	4085	4085	0
270	20250224	143200	255834135	4085	4085	4085	4085	369
271	20250224	143100	254326770	4080	4080	4080	4080	2
272	20250224	143000	254318610	4080	4080	4080	4080	0
273	20250224	142900	254318610	4080	4080	4080	4080	0
274	20250224	142800	254318610	4080	4080	4080	4080	98
275	20250224	142700	253918770	4085	4085	4085	4085	5
276	20250224	142600	253898345	4085	4085	4085	4085	0
277	20250224	142500	253898345	4085	4085	4085	4085	1
278	20250224	142400	253894260	4085	4085	4085	4085	4
279	20250224	142300	253877920	4085	4085	4085	4085	0
280	20250224	142200	253877920	4085	4085	4085	4085	0
281	20250224	142100	253877920	4085	4085	4085	4085	0
282	20250224	142000	253877920	4085	4085	4085	4085	0
283	20250224	141900	253877920	4085	4085	4085	4085	0
284	20250224	141800	253877920	4085	4085	4085	4085	0
285	20250224	141700	253877920	4085	4085	4085	4085	0
286	20250224	141600	253877920	4085	4085	4085	4085	0
287	20250224	141500	253877920	4085	4085	4085	4085	0
288	20250224	141400	253877920	4085	4085	4085	4085	1
289	20250224	141300	253873835	4080	4080	4080	4080	0
290	20250224	141200	253873835	4080	4080	4080	4080	0
291	20250224	141100	253873835	4080	4080	4080	4080	0
292	20250224	141000	253873835	4080	4080	4080	4080	0
293	20250224	140900	253873835	4080	4080	4080	4080	0
294	20250224	140800	253873835	4080	4080	4080	4080	0
295	20250224	140700	253873835	4080	4080	4080	4080	0
296	20250224	140600	253873835	4080	4080	4080	4080	0
297	20250224	140500	253873835	4080	4080	4080	4080	15
298	20250224	140400	253812635	4080	4080	4080	4080	0
299	20250224	140300	253812635	4080	4080	4080	4080	0
300	20250224	140200	253812635	4080	4080	4080	4080	0
301	20250224	140100	253812635	4080	4080	4080	4080	0
302	20250224	140000	253812635	4080	4080	4080	4080	0
303	20250224	135900	253812635	4080	4080	4080	4080	50
304	20250224	135800	253608635	4085	4085	4085	4085	0
305	20250224	135700	253608635	4085	4085	4085	4085	0
306	20250224	135600	253608635	4085	4085	4085	4085	0
307	20250224	135500	253608635	4085	4085	4085	4085	0
308	20250224	135400	253608635	4085	4085	4085	4085	1
309	20250224	135300	253604550	4080	4080	4080	4080	0
310	20250224	135200	253604550	4080	4080	4080	4080	0
311	20250224	135100	253604550	4080	4080	4080	4080	0
312	20250224	135000	253604550	4080	4080	4080	4080	0
313	20250224	134900	253604550	4080	4080	4080	4080	0
314	20250224	134800	253604550	4080	4080	4080	4080	10
315	20250224	134700	253563750	4080	4080	4080	4080	0
316	20250224	134600	253563750	4080	4080	4080	4080	0
317	20250224	134500	253563750	4080	4080	4080	4080	0
318	20250224	134400	253563750	4080	4080	4080	4080	0
319	20250224	134300	253563750	4080	4080	4080	4080	0
320	20250224	134200	253563750	4080	4080	4080	4080	1216
321	20250224	134100	248602470	4080	4085	4085	4080	830
322	20250224	134000	245212570	4085	4085	4085	4085	20
323	20250224	133900	245130870	4085	4085	4085	4085	3
324	20250224	133800	245118615	4085	4085	4085	4085	0
325	20250224	133700	245118615	4085	4085	4085	4085	0
326	20250224	133600	245118615	4085	4085	4085	4085	1
327	20250224	133500	245114530	4080	4080	4080	4080	0
328	20250224	133400	245114530	4080	4080	4080	4080	0
329	20250224	133300	245114530	4080	4080	4080	4080	0
330	20250224	133200	245114530	4080	4080	4080	4080	0
331	20250224	133100	245114530	4080	4080	4080	4080	0
332	20250224	133000	245114530	4080	4080	4080	4080	0
333	20250224	132900	245114530	4080	4075	4080	4075	2
334	20250224	132800	245106375	4075	4075	4075	4075	0
335	20250224	132700	245106375	4075	4075	4075	4075	3
336	20250224	132600	245094150	4070	4070	4070	4070	0
337	20250224	132500	245094150	4070	4070	4070	4070	0
338	20250224	132400	245094150	4070	4075	4075	4070	2100
339	20250224	132300	236541710	4075	4075	4075	4075	215
340	20250224	132200	235665585	4080	4080	4080	4080	0
341	20250224	132100	235665585	4080	4080	4080	4080	0
342	20250224	132000	235665585	4080	4080	4080	4080	1723
343	20250224	131900	228635745	4075	4075	4075	4075	0
344	20250224	131800	228635745	4075	4075	4075	4075	0
345	20250224	131700	228635745	4075	4075	4075	4075	0
346	20250224	131600	228635745	4075	4075	4075	4075	0
347	20250224	131500	228635745	4075	4075	4075	4075	0
348	20250224	131400	228635745	4075	4075	4075	4075	0
349	20250224	131300	228635745	4075	4075	4075	4075	82
350	20250224	131200	228301595	4075	4075	4075	4075	0
351	20250224	131100	228301595	4075	4075	4075	4075	0
352	20250224	131000	228301595	4075	4075	4075	4075	0
353	20250224	130900	228301595	4075	4075	4075	4075	0
354	20250224	130800	228301595	4075	4075	4075	4075	0
355	20250224	130700	228301595	4075	4075	4075	4075	0
356	20250224	130600	228301595	4075	4075	4075	4075	0
357	20250224	130500	228301595	4075	4075	4075	4075	0
358	20250224	130400	228301595	4075	4075	4075	4075	30
359	20250224	130300	228179345	4080	4080	4080	4080	0
360	20250224	130200	228179345	4080	4080	4080	4080	0
361	20250224	130100	228179345	4080	4080	4080	4080	0
362	20250224	130000	228179345	4080	4080	4080	4080	0
363	20250224	125900	228179345	4080	4080	4080	4080	35
364	20250224	125800	228036545	4080	4080	4080	4080	30
365	20250224	125700	227914145	4080	4080	4080	4080	0
366	20250224	125600	227914145	4080	4080	4080	4080	0
367	20250224	125500	227914145	4080	4080	4080	4080	0
368	20250224	125400	227914145	4080	4080	4080	4080	55
369	20250224	125300	227689745	4080	4080	4080	4080	417
370	20250224	125200	225988385	4075	4075	4075	4075	0
371	20250224	125100	225988385	4075	4075	4075	4075	0
372	20250224	125000	225988385	4075	4075	4075	4075	0
373	20250224	124900	225988385	4075	4075	4075	4075	0
374	20250224	124800	225988385	4075	4075	4075	4075	0
375	20250224	124700	225988385	4075	4075	4075	4075	0
376	20250224	124600	225988385	4075	4075	4075	4075	0
377	20250224	124500	225988385	4075	4075	4075	4075	0
378	20250224	124400	225988385	4075	4075	4075	4075	0
379	20250224	124300	225988385	4075	4075	4075	4075	0
380	20250224	124200	225988385	4075	4075	4075	4075	79
381	20250224	124100	225666460	4075	4075	4075	4075	0
382	20250224	124000	225666460	4075	4075	4075	4075	0
383	20250224	123900	225666460	4075	4075	4075	4075	0
384	20250224	123800	225666460	4075	4075	4075	4075	50
385	20250224	123700	225462710	4080	4080	4080	4080	16
386	20250224	123600	225397430	4075	4075	4075	4075	0
387	20250224	123500	225397430	4075	4075	4075	4075	0
388	20250224	123400	225397430	4075	4075	4075	4075	0
389	20250224	123300	225397430	4075	4075	4075	4075	0
390	20250224	123200	225397430	4075	4075	4075	4075	0
391	20250224	123100	225397430	4075	4075	4075	4075	0
392	20250224	123000	225397430	4075	4075	4075	4075	0
393	20250224	122900	225397430	4075	4075	4075	4075	0
394	20250224	122800	225397430	4075	4075	4075	4075	100
395	20250224	122700	224989930	4075	4075	4075	4075	444
396	20250224	122600	223180630	4075	4075	4075	4075	0
397	20250224	122500	223180630	4075	4075	4075	4075	0
398	20250224	122400	223180630	4075	4075	4075	4075	50
399	20250224	122300	222976880	4070	4070	4070	4070	2
400	20250224	122200	222968740	4070	4070	4070	4070	0
401	20250224	122100	222968740	4070	4070	4070	4070	0
402	20250224	122000	222968740	4070	4070	4070	4070	0
403	20250224	121900	222968740	4070	4070	4070	4070	0
404	20250224	121800	222968740	4070	4070	4070	4070	0
405	20250224	121700	222968740	4070	4070	4070	4070	2
406	20250224	121600	222960600	4070	4070	4070	4070	0
407	20250224	121500	222960600	4070	4070	4070	4070	0
408	20250224	121400	222960600	4070	4070	4070	4070	50
409	20250224	121300	222757100	4075	4075	4075	4075	0
410	20250224	121200	222757100	4075	4075	4075	4075	0
411	20250224	121100	222757100	4075	4075	4075	4075	0
412	20250224	121000	222757100	4075	4075	4075	4075	1
413	20250224	120900	222753025	4075	4075	4075	4075	0
414	20250224	120800	222753025	4075	4075	4075	4075	0
415	20250224	120700	222753025	4075	4075	4075	4075	5
416	20250224	120600	222732650	4080	4080	4080	4080	1
417	20250224	120500	222728570	4075	4075	4075	4075	10
418	20250224	120400	222687820	4080	4080	4080	4080	0
419	20250224	120300	222687820	4080	4080	4080	4080	50
420	20250224	120200	222483820	4080	4080	4080	4080	25
421	20250224	120100	222381820	4075	4075	4075	4075	0
422	20250224	120000	222381820	4075	4075	4075	4075	0
423	20250224	115900	222381820	4075	4075	4075	4075	0
424	20250224	115800	222381820	4075	4075	4075	4075	29
425	20250224	115700	222263645	4080	4080	4080	4080	1
426	20250224	115600	222259565	4080	4080	4080	4080	0
427	20250224	115500	222259565	4080	4080	4080	4080	0
428	20250224	115400	222259565	4080	4080	4080	4080	1
429	20250224	115300	222255485	4080	4080	4080	4080	0
430	20250224	115200	222255485	4080	4080	4080	4080	0
431	20250224	115100	222255485	4080	4080	4080	4080	14
432	20250224	115000	222198365	4075	4075	4075	4075	0
433	20250224	114900	222198365	4075	4075	4075	4075	0
434	20250224	114800	222198365	4075	4075	4075	4075	0
435	20250224	114700	222198365	4075	4075	4075	4075	2
436	20250224	114600	222190215	4075	4075	4075	4075	1
437	20250224	114500	222186140	4080	4080	4080	4080	0
438	20250224	114400	222186140	4080	4080	4080	4080	0
439	20250224	114300	222186140	4080	4080	4080	4080	322
440	20250224	114200	220872380	4080	4080	4080	4080	0
441	20250224	114100	220872380	4080	4080	4080	4080	0
442	20250224	114000	220872380	4080	4080	4080	4080	0
443	20250224	113900	220872380	4080	4080	4080	4080	6
444	20250224	113800	220847900	4080	4080	4080	4080	50
445	20250224	113700	220643900	4075	4075	4075	4075	0
446	20250224	113600	220643900	4075	4075	4075	4075	0
447	20250224	113500	220643900	4075	4075	4075	4075	0
448	20250224	113400	220643900	4075	4075	4075	4075	0
449	20250224	113300	220643900	4075	4075	4075	4075	0
450	20250224	113200	220643900	4075	4075	4075	4075	20
451	20250224	113100	220562400	4090	4090	4090	4090	0
452	20250224	113000	220562400	4090	4090	4090	4090	10
453	20250224	112900	220521500	4080	4080	4080	4080	110
454	20250224	112800	220072700	4090	4090	4090	4090	0
455	20250224	112700	220072700	4090	4090	4090	4090	0
456	20250224	112600	220072700	4090	4090	4090	4090	0
457	20250224	112500	220072700	4090	4090	4090	4090	0
458	20250224	112400	220072700	4090	4090	4090	4090	0
459	20250224	112300	220072700	4090	4090	4090	4090	1234
460	20250224	112200	215025640	4090	4090	4090	4090	0
461	20250224	112100	215025640	4090	4090	4090	4090	0
462	20250224	112000	215025640	4090	4090	4090	4090	1
463	20250224	111900	215021550	4090	4070	4090	4070	8713
464	20250224	111800	179519890	4065	4065	4065	4065	0
465	20250224	111700	179519890	4065	4065	4065	4065	103
466	20250224	111600	179101195	4060	4060	4060	4060	400
467	20250224	111500	177477195	4055	4055	4055	4055	0
468	20250224	111400	177477195	4055	4055	4055	4055	0
469	20250224	111300	177477195	4055	4055	4055	4055	0
470	20250224	111200	177477195	4055	4055	4055	4055	0
471	20250224	111100	177477195	4055	4055	4055	4055	0
472	20250224	111000	177477195	4055	4055	4055	4055	0
473	20250224	110900	177477195	4055	4055	4055	4055	289
474	20250224	110800	176305300	4060	4060	4060	4060	0
475	20250224	110700	176305300	4060	4060	4060	4060	0
476	20250224	110600	176305300	4060	4060	4060	4060	0
477	20250224	110500	176305300	4060	4060	4060	4060	0
478	20250224	110400	176305300	4060	4060	4060	4060	0
479	20250224	110300	176305300	4060	4060	4060	4060	0
480	20250224	110200	176305300	4060	4060	4060	4060	0
481	20250224	110100	176305300	4060	4060	4060	4060	0
482	20250224	110000	176305300	4060	4060	4060	4060	15
483	20250224	105900	176244400	4060	4055	4060	4055	51
484	20250224	105800	176037590	4055	4055	4055	4055	0
485	20250224	105700	176037590	4055	4060	4060	4055	8
486	20250224	105600	176005130	4060	4060	4060	4060	3
487	20250224	105500	175992950	4055	4055	4055	4055	3
488	20250224	105400	175980785	4050	4050	4050	4050	0
489	20250224	105300	175980785	4050	4050	4050	4050	0
490	20250224	105200	175980785	4050	4065	4065	4050	249
491	20250224	105100	174971325	4070	4070	4070	4070	0
492	20250224	105000	174971325	4070	4070	4070	4070	0
493	20250224	104900	174971325	4070	4070	4070	4070	0
494	20250224	104800	174971325	4070	4070	4070	4070	1
495	20250224	104700	174967255	4070	4070	4070	4070	0
496	20250224	104600	174967255	4070	4070	4070	4070	0
497	20250224	104500	174967255	4070	4070	4070	4070	10
498	20250224	104400	174926555	4075	4075	4075	4075	0
499	20250224	104300	174926555	4075	4075	4075	4075	0
500	20250224	104200	174926555	4075	4075	4075	4075	0
501	20250224	104100	174926555	4075	4075	4075	4075	1
502	20250224	104000	174922480	4075	4075	4075	4075	0
503	20250224	103900	174922480	4075	4075	4075	4075	0
504	20250224	103800	174922480	4075	4075	4075	4075	0
505	20250224	103700	174922480	4075	4075	4075	4075	0
506	20250224	103600	174922480	4075	4075	4075	4075	0
507	20250224	103500	174922480	4075	4075	4075	4075	5
508	20250224	103400	174902105	4050	4050	4050	4050	0
509	20250224	103300	174902105	4050	4050	4050	4050	0
510	20250224	103200	174902105	4050	4050	4050	4050	0
511	20250224	103100	174902105	4050	4050	4050	4050	0
512	20250224	103000	174902105	4050	4050	4050	4050	0
513	20250224	102900	174902105	4050	4050	4050	4050	0
514	20250224	102800	174902105	4050	4050	4050	4050	643
515	20250224	102700	172297955	4050	4050	4050	4050	412
516	20250224	102600	170629355	4050	4050	4050	4050	505
517	20250224	102500	168584105	4040	4040	4040	4040	0
518	20250224	102400	168584105	4040	4040	4040	4040	0
519	20250224	102300	168584105	4040	4040	4040	4040	0
520	20250224	102200	168584105	4040	4040	4040	4040	0
521	20250224	102100	168584105	4040	4040	4040	4040	0
522	20250224	102000	168584105	4040	4040	4040	4040	21
523	20250224	101900	168499265	4045	4045	4045	4045	0
524	20250224	101800	168499265	4045	4045	4045	4045	3
525	20250224	101700	168487130	4045	4050	4050	4045	844
526	20250224	101600	165070965	4050	4055	4055	4050	6
527	20250224	101500	165046660	4060	4060	4060	4060	0
528	20250224	101400	165046660	4060	4060	4060	4060	0
529	20250224	101300	165046660	4060	4050	4060	4050	240
530	20250224	101200	164072460	4060	4060	4060	4060	1
531	20250224	101100	164068400	4070	4070	4070	4070	0
532	20250224	101000	164068400	4070	4070	4070	4070	0
533	20250224	100900	164068400	4070	4070	4070	4070	0
534	20250224	100800	164068400	4070	4070	4070	4070	1
535	20250224	100700	164064330	4075	4075	4075	4075	1
536	20250224	100600	164060255	4075	4075	4075	4075	0
537	20250224	100500	164060255	4075	4075	4075	4075	0
538	20250224	100400	164060255	4075	4075	4075	4075	1
539	20250224	100300	164056180	4050	4050	4050	4050	0
540	20250224	100200	164056180	4050	4050	4050	4050	0
541	20250224	100100	164056180	4050	4050	4050	4050	0
542	20250224	100000	164056180	4050	4070	4070	4050	851
543	20250224	095900	160608480	4075	4075	4075	4075	1
544	20250224	095800	160604405	4080	4080	4080	4080	1
545	20250224	095700	160600325	4085	4085	4085	4085	0
546	20250224	095600	160600325	4085	4085	4085	4085	0
547	20250224	095500	160600325	4085	4085	4085	4085	0
548	20250224	095400	160600325	4085	4085	4085	4085	0
549	20250224	095300	160600325	4085	4085	4085	4085	0
550	20250224	095200	160600325	4085	4085	4085	4085	1
551	20250224	095100	160596240	4085	4085	4085	4085	1
552	20250224	095000	160592155	4085	4085	4085	4085	0
553	20250224	094900	160592155	4085	4085	4085	4085	10
554	20250224	094800	160551305	4085	4085	4085	4085	70
555	20250224	094700	160265355	4090	4090	4090	4090	0
556	20250224	094600	160265355	4090	4080	4090	4080	200
557	20250224	094500	159447715	4080	4080	4080	4080	0
558	20250224	094400	159447715	4080	4080	4080	4080	3
559	20250224	094300	159435475	4080	4080	4080	4080	0
560	20250224	094200	159435475	4080	4080	4080	4080	0
561	20250224	094100	159435475	4080	4070	4080	4070	300
562	20250224	094000	158213205	4050	4060	4060	4050	5500
563	20250224	093900	135936585	4060	4060	4060	4060	146
564	20250224	093800	135343825	4060	4060	4060	4060	622
565	20250224	093700	132818505	4060	4060	4060	4060	70
566	20250224	093600	132534305	4060	4060	4060	4060	500
567	20250224	093500	130504305	4060	4060	4060	4060	0
568	20250224	093400	130504305	4060	4060	4060	4060	0
569	20250224	093300	130504305	4060	4060	4060	4060	0
570	20250224	093200	130504305	4060	4100	4100	4060	5512
571	20250224	093100	108113205	4105	4105	4105	4105	0
572	20250224	093000	108113205	4105	4075	4105	4075	558
573	20250224	092900	105834825	4075	4080	4080	4075	17
574	20250224	092800	105765490	4080	4080	4080	4080	74
575	20250224	092700	105463570	4080	4080	4080	4080	0
576	20250224	092600	105463570	4080	4080	4080	4080	25
577	20250224	092500	105361570	4095	4085	4105	4085	203
578	20250224	092400	104531355	4075	4075	4075	4070	135
579	20250224	092300	103981265	4060	4095	4115	4055	16221
580	20250224	092200	38037185	4110	4090	4110	4090	389
581	20250224	092100	36440540	4105	4105	4105	4105	0
582	20250224	092000	36440540	4105	4105	4105	4105	0
583	20250224	091900	36440540	4105	4100	4105	4100	500
584	20250224	091800	34390245	4080	4100	4100	4080	51
585	20250224	091700	34181165	4100	4080	4100	4080	2509
586	20250224	091600	23925810	4085	4085	4085	4085	0
587	20250224	091500	23925810	4085	4085	4085	4085	50
588	20250224	091400	23721560	4085	4065	4085	4065	2901
589	20250224	091300	11913460	4065	4070	4070	4065	528
590	20250224	091200	9767035	4070	4075	4075	4070	505
591	20250224	091100	7711675	4085	4085	4085	4085	0
592	20250224	091000	7711675	4085	4085	4085	4085	50
593	20250224	090900	7507425	4085	4085	4085	4085	34
594	20250224	090800	7368535	4085	4085	4085	4080	36
595	20250224	090700	7221530	4080	4080	4080	4080	500
596	20250224	090600	5181530	4060	4070	4070	4060	166
597	20250224	090500	4507550	4070	4075	4075	4070	4
598	20250224	090400	4491255	4060	4060	4060	4060	0
599	20250224	090300	4491255	4060	4060	4060	4060	0
600	20250224	090200	4491255	4060	4060	4060	4060	0
601	20250224	090100	4491255	4060	4060	4060	4060	0
602	20250224	090000	4491255	4060	4050	4100	4050	1057