KissMeData/139990/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202900	88916040	4130	4130	4130	4130	131
3	20250224	202800	88916040	4130	4130	4130	4130	0
4	20250224	202700	88916040	4130	4130	4130	4130	0
5	20250224	202600	88916040	4130	4130	4130	4130	0
6	20250224	202500	88916040	4130	4130	4130	4130	0
7	20250224	202400	88916040	4130	4130	4130	4130	0
8	20250224	202300	88916040	4130	4130	4130	4130	0
9	20250224	202200	88916040	4130	4130	4130	4130	0
10	20250224	202100	88916040	4130	4130	4130	4130	0
11	20250224	202000	88916040	4130	4130	4130	4130	0
12	20250224	201900	88916040	4130	4130	4130	4130	0
13	20250224	201800	88916040	4130	4130	4130	4130	0
14	20250224	201700	88916040	4130	4130	4130	4130	0
15	20250224	201600	88916040	4130	4130	4130	4130	0
16	20250224	201500	88916040	4130	4130	4130	4130	0
17	20250224	201400	88916040	4130	4130	4130	4130	0
18	20250224	201300	88916040	4130	4130	4130	4130	0
19	20250224	201200	88916040	4130	4130	4130	4130	0
20	20250224	201100	88916040	4130	4130	4130	4130	0
21	20250224	201000	88916040	4130	4130	4130	4130	0
22	20250224	200900	88916040	4130	4130	4130	4130	0
23	20250224	200800	88916040	4130	4130	4130	4130	0
24	20250224	200700	88916040	4130	4130	4130	4130	0
25	20250224	200600	88916040	4130	4130	4130	4130	0
26	20250224	200500	88916040	4130	4130	4130	4130	0
27	20250224	200400	88916040	4130	4130	4130	4130	0
28	20250224	200300	88916040	4130	4130	4130	4130	0
29	20250224	200200	88916040	4130	4130	4130	4130	0
30	20250224	200100	88916040	4130	4130	4130	4130	0
31	20250224	200000	88916040	4130	4130	4130	4130	0
32	20250224	195900	88916040	4130	4130	4130	4130	131
33	20250224	195800	88916040	4130	4130	4130	4130	0
34	20250224	195700	88916040	4130	4130	4130	4130	0
35	20250224	195600	88916040	4130	4130	4130	4130	0
36	20250224	195500	88916040	4130	4130	4130	4130	0
37	20250224	195400	88916040	4130	4130	4130	4130	0
38	20250224	195300	88916040	4130	4130	4130	4130	0
39	20250224	195200	88916040	4130	4130	4130	4130	0
40	20250224	195100	88916040	4130	4130	4130	4130	0
41	20250224	195000	88916040	4130	4130	4130	4130	0
42	20250224	194900	88916040	4130	4130	4130	4130	0
43	20250224	194800	88916040	4130	4130	4130	4130	0
44	20250224	194700	88916040	4130	4130	4130	4130	0
45	20250224	194600	88916040	4130	4130	4130	4130	0
46	20250224	194500	88916040	4130	4130	4130	4130	0
47	20250224	194400	88916040	4130	4130	4130	4130	0
48	20250224	194300	88916040	4130	4130	4130	4130	0
49	20250224	194200	88916040	4130	4130	4130	4130	0
50	20250224	194100	88916040	4130	4130	4130	4130	0
51	20250224	194000	88916040	4130	4130	4130	4130	0
52	20250224	193900	88916040	4130	4130	4130	4130	0
53	20250224	193800	88916040	4130	4130	4130	4130	0
54	20250224	193700	88916040	4130	4130	4130	4130	0
55	20250224	193600	88916040	4130	4130	4130	4130	0
56	20250224	193500	88916040	4130	4130	4130	4130	0
57	20250224	193400	88916040	4130	4130	4130	4130	0
58	20250224	193300	88916040	4130	4130	4130	4130	0
59	20250224	193200	88916040	4130	4130	4130	4130	0
60	20250224	193100	88916040	4130	4130	4130	4130	0
61	20250224	193000	88916040	4130	4130	4130	4130	0
62	20250224	192900	88916040	4130	4130	4130	4130	131
63	20250224	192800	88916040	4130	4130	4130	4130	0
64	20250224	192700	88916040	4130	4130	4130	4130	0
65	20250224	192600	88916040	4130	4130	4130	4130	0
66	20250224	192500	88916040	4130	4130	4130	4130	0
67	20250224	192400	88916040	4130	4130	4130	4130	0
68	20250224	192300	88916040	4130	4130	4130	4130	0
69	20250224	192200	88916040	4130	4130	4130	4130	0
70	20250224	192100	88916040	4130	4130	4130	4130	0
71	20250224	192000	88916040	4130	4130	4130	4130	0
72	20250224	191900	88916040	4130	4130	4130	4130	0
73	20250224	191800	88916040	4130	4130	4130	4130	0
74	20250224	191700	88916040	4130	4130	4130	4130	0
75	20250224	191600	88916040	4130	4130	4130	4130	0
76	20250224	191500	88916040	4130	4130	4130	4130	0
77	20250224	191400	88916040	4130	4130	4130	4130	0
78	20250224	191300	88916040	4130	4130	4130	4130	0
79	20250224	191200	88916040	4130	4130	4130	4130	0
80	20250224	191100	88916040	4130	4130	4130	4130	0
81	20250224	191000	88916040	4130	4130	4130	4130	0
82	20250224	190900	88916040	4130	4130	4130	4130	0
83	20250224	190800	88916040	4130	4130	4130	4130	0
84	20250224	190700	88916040	4130	4130	4130	4130	0
85	20250224	190600	88916040	4130	4130	4130	4130	0
86	20250224	190500	88916040	4130	4130	4130	4130	0
87	20250224	190400	88916040	4130	4130	4130	4130	0
88	20250224	190300	88916040	4130	4130	4130	4130	0
89	20250224	190200	88916040	4130	4130	4130	4130	0
90	20250224	190100	88916040	4130	4130	4130	4130	0
91	20250224	190000	88916040	4130	4130	4130	4130	0
92	20250224	185900	88916040	4130	4130	4130	4130	131
93	20250224	185800	88916040	4130	4130	4130	4130	0
94	20250224	185700	88916040	4130	4130	4130	4130	0
95	20250224	185600	88916040	4130	4130	4130	4130	0
96	20250224	185500	88916040	4130	4130	4130	4130	0
97	20250224	185400	88916040	4130	4130	4130	4130	0
98	20250224	185300	88916040	4130	4130	4130	4130	0
99	20250224	185200	88916040	4130	4130	4130	4130	0
100	20250224	185100	88916040	4130	4130	4130	4130	0
101	20250224	185000	88916040	4130	4130	4130	4130	0
102	20250224	184900	88916040	4130	4130	4130	4130	0
103	20250224	184800	88916040	4130	4130	4130	4130	0
104	20250224	184700	88916040	4130	4130	4130	4130	0
105	20250224	184600	88916040	4130	4130	4130	4130	0
106	20250224	184500	88916040	4130	4130	4130	4130	0
107	20250224	184400	88916040	4130	4130	4130	4130	0
108	20250224	184300	88916040	4130	4130	4130	4130	0
109	20250224	184200	88916040	4130	4130	4130	4130	0
110	20250224	184100	88916040	4130	4130	4130	4130	0
111	20250224	184000	88916040	4130	4130	4130	4130	0
112	20250224	183900	88916040	4130	4130	4130	4130	0
113	20250224	183800	88916040	4130	4130	4130	4130	0
114	20250224	183700	88916040	4130	4130	4130	4130	0
115	20250224	183600	88916040	4130	4130	4130	4130	0
116	20250224	183500	88916040	4130	4130	4130	4130	0
117	20250224	183400	88916040	4130	4130	4130	4130	0
118	20250224	183300	88916040	4130	4130	4130	4130	0
119	20250224	183200	88916040	4130	4130	4130	4130	0
120	20250224	183100	88916040	4130	4130	4130	4130	0
121	20250224	183000	88916040	4130	4130	4130	4130	0
122	20250224	182900	88916040	4130	4130	4130	4130	131
123	20250224	182800	88916040	4130	4130	4130	4130	0
124	20250224	182700	88916040	4130	4130	4130	4130	0
125	20250224	182600	88916040	4130	4130	4130	4130	0
126	20250224	182500	88916040	4130	4130	4130	4130	0
127	20250224	182400	88916040	4130	4130	4130	4130	0
128	20250224	182300	88916040	4130	4130	4130	4130	0
129	20250224	182200	88916040	4130	4130	4130	4130	0
130	20250224	182100	88916040	4130	4130	4130	4130	0
131	20250224	182000	88916040	4130	4130	4130	4130	0
132	20250224	181900	88916040	4130	4130	4130	4130	0
133	20250224	181800	88916040	4130	4130	4130	4130	0
134	20250224	181700	88916040	4130	4130	4130	4130	0
135	20250224	181600	88916040	4130	4130	4130	4130	0
136	20250224	181500	88916040	4130	4130	4130	4130	0
137	20250224	181400	88916040	4130	4130	4130	4130	0
138	20250224	181300	88916040	4130	4130	4130	4130	0
139	20250224	181200	88916040	4130	4130	4130	4130	0
140	20250224	181100	88916040	4130	4130	4130	4130	0
141	20250224	181000	88916040	4130	4130	4130	4130	0
142	20250224	180900	88916040	4130	4130	4130	4130	0
143	20250224	180800	88916040	4130	4130	4130	4130	0
144	20250224	180700	88916040	4130	4130	4130	4130	0
145	20250224	180600	88916040	4130	4130	4130	4130	0
146	20250224	180500	88916040	4130	4130	4130	4130	0
147	20250224	180400	88916040	4130	4130	4130	4130	0
148	20250224	180300	88916040	4130	4130	4130	4130	0
149	20250224	180200	88916040	4130	4130	4130	4130	0
150	20250224	180100	88916040	4130	4130	4130	4130	0
151	20250224	180000	88916040	4130	4130	4130	4130	0
152	20250224	175900	88916040	4130	4130	4130	4130	131
153	20250224	175800	88916040	4130	4130	4130	4130	0
154	20250224	175700	88916040	4130	4130	4130	4130	0
155	20250224	175600	88916040	4130	4130	4130	4130	0
156	20250224	175500	88916040	4130	4130	4130	4130	0
157	20250224	175400	88916040	4130	4130	4130	4130	0
158	20250224	175300	88916040	4130	4130	4130	4130	0
159	20250224	175200	88916040	4130	4130	4130	4130	0
160	20250224	175100	88916040	4130	4130	4130	4130	0
161	20250224	175000	88916040	4130	4130	4130	4130	0
162	20250224	174900	88916040	4130	4130	4130	4130	0
163	20250224	174800	88916040	4130	4130	4130	4130	0
164	20250224	174700	88916040	4130	4130	4130	4130	0
165	20250224	174600	88916040	4130	4130	4130	4130	0
166	20250224	174500	88916040	4130	4130	4130	4130	0
167	20250224	174400	88916040	4130	4130	4130	4130	0
168	20250224	174300	88916040	4130	4130	4130	4130	0
169	20250224	174200	88916040	4130	4130	4130	4130	0
170	20250224	174100	88916040	4130	4130	4130	4130	0
171	20250224	174000	88916040	4130	4130	4130	4130	0
172	20250224	173900	88916040	4130	4130	4130	4130	0
173	20250224	173800	88916040	4130	4130	4130	4130	0
174	20250224	173700	88916040	4130	4130	4130	4130	0
175	20250224	173600	88916040	4130	4130	4130	4130	0
176	20250224	173500	88916040	4130	4130	4130	4130	0
177	20250224	173400	88916040	4130	4130	4130	4130	0
178	20250224	173300	88916040	4130	4130	4130	4130	0
179	20250224	173200	88916040	4130	4130	4130	4130	0
180	20250224	173100	88916040	4130	4130	4130	4130	0
181	20250224	173000	88916040	4130	4130	4130	4130	0
182	20250224	172900	88916040	4130	4130	4130	4130	131
183	20250224	172800	88916040	4130	4130	4130	4130	0
184	20250224	172700	88916040	4130	4130	4130	4130	0
185	20250224	172600	88916040	4130	4130	4130	4130	0
186	20250224	172500	88916040	4130	4130	4130	4130	0
187	20250224	172400	88916040	4130	4130	4130	4130	0
188	20250224	172300	88916040	4130	4130	4130	4130	0
189	20250224	172200	88916040	4130	4130	4130	4130	0
190	20250224	172100	88916040	4130	4130	4130	4130	0
191	20250224	172000	88916040	4130	4130	4130	4130	0
192	20250224	171900	88916040	4130	4130	4130	4130	0
193	20250224	171800	88916040	4130	4130	4130	4130	0
194	20250224	171700	88916040	4130	4130	4130	4130	0
195	20250224	171600	88916040	4130	4130	4130	4130	0
196	20250224	171500	88916040	4130	4130	4130	4130	0
197	20250224	171400	88916040	4130	4130	4130	4130	0
198	20250224	171300	88916040	4130	4130	4130	4130	0
199	20250224	171200	88916040	4130	4130	4130	4130	0
200	20250224	171100	88916040	4130	4130	4130	4130	0
201	20250224	171000	88916040	4130	4130	4130	4130	0
202	20250224	170900	88916040	4130	4130	4130	4130	0
203	20250224	170800	88916040	4130	4130	4130	4130	0
204	20250224	170700	88916040	4130	4130	4130	4130	0
205	20250224	170600	88916040	4130	4130	4130	4130	0
206	20250224	170500	88916040	4130	4130	4130	4130	0
207	20250224	170400	88916040	4130	4130	4130	4130	0
208	20250224	170300	88916040	4130	4130	4130	4130	0
209	20250224	170200	88916040	4130	4130	4130	4130	0
210	20250224	170100	88916040	4130	4130	4130	4130	0
211	20250224	170000	88916040	4130	4130	4130	4130	0
212	20250224	165900	88916040	4130	4130	4130	4130	131
213	20250224	165800	88916040	4130	4130	4130	4130	0
214	20250224	165700	88916040	4130	4130	4130	4130	0
215	20250224	165600	88916040	4130	4130	4130	4130	0
216	20250224	165500	88916040	4130	4130	4130	4130	0
217	20250224	165400	88916040	4130	4130	4130	4130	0
218	20250224	165300	88916040	4130	4130	4130	4130	0
219	20250224	165200	88916040	4130	4130	4130	4130	0
220	20250224	165100	88916040	4130	4130	4130	4130	0
221	20250224	165000	88916040	4130	4130	4130	4130	0
222	20250224	164900	88916040	4130	4130	4130	4130	0
223	20250224	164800	88916040	4130	4130	4130	4130	0
224	20250224	164700	88916040	4130	4130	4130	4130	0
225	20250224	164600	88916040	4130	4130	4130	4130	0
226	20250224	164500	88916040	4130	4130	4130	4130	0
227	20250224	164400	88916040	4130	4130	4130	4130	0
228	20250224	164300	88916040	4130	4130	4130	4130	0
229	20250224	164200	88916040	4130	4130	4130	4130	0
230	20250224	164100	88916040	4130	4130	4130	4130	0
231	20250224	164000	88916040	4130	4130	4130	4130	0
232	20250224	163900	88916040	4130	4130	4130	4130	0
233	20250224	163800	88916040	4130	4130	4130	4130	0
234	20250224	163700	88916040	4130	4130	4130	4130	0
235	20250224	163600	88916040	4130	4130	4130	4130	0
236	20250224	163500	88916040	4130	4130	4130	4130	0
237	20250224	163400	88916040	4130	4130	4130	4130	0
238	20250224	163300	88916040	4130	4130	4130	4130	0
239	20250224	163200	88916040	4130	4130	4130	4130	0
240	20250224	163100	88916040	4130	4130	4130	4130	0
241	20250224	163000	88916040	4130	4130	4130	4130	0
242	20250224	162900	88916040	4130	4130	4130	4130	131
243	20250224	162800	88916040	4130	4130	4130	4130	0
244	20250224	162700	88916040	4130	4130	4130	4130	0
245	20250224	162600	88916040	4130	4130	4130	4130	0
246	20250224	162500	88916040	4130	4130	4130	4130	0
247	20250224	162400	88916040	4130	4130	4130	4130	0
248	20250224	162300	88916040	4130	4130	4130	4130	0
249	20250224	162200	88916040	4130	4130	4130	4130	0
250	20250224	162100	88916040	4130	4130	4130	4130	0
251	20250224	162000	88916040	4130	4130	4130	4130	0
252	20250224	161900	88916040	4130	4130	4130	4130	0
253	20250224	161800	88916040	4130	4130	4130	4130	0
254	20250224	161700	88916040	4130	4130	4130	4130	0
255	20250224	161600	88916040	4130	4130	4130	4130	0
256	20250224	161500	88916040	4130	4130	4130	4130	0
257	20250224	161400	88916040	4130	4130	4130	4130	0
258	20250224	161300	88916040	4130	4130	4130	4130	0
259	20250224	161200	88916040	4130	4130	4130	4130	0
260	20250224	161100	88916040	4130	4130	4130	4130	0
261	20250224	161000	88916040	4130	4130	4130	4130	0
262	20250224	160900	88916040	4130	4130	4130	4130	0
263	20250224	160800	88916040	4130	4130	4130	4130	0
264	20250224	160700	88916040	4130	4130	4130	4130	0
265	20250224	160600	88916040	4130	4130	4130	4130	0
266	20250224	160500	88916040	4130	4130	4130	4130	0
267	20250224	160400	88916040	4130	4130	4130	4130	0
268	20250224	160300	88916040	4130	4130	4130	4130	0
269	20250224	160200	88916040	4130	4130	4130	4130	0
270	20250224	160100	88916040	4130	4130	4130	4130	0
271	20250224	160000	88916040	4130	4130	4130	4130	0
272	20250224	155900	88916040	4130	4130	4130	4130	131
273	20250224	155800	88916040	4130	4130	4130	4130	0
274	20250224	155700	88916040	4130	4130	4130	4130	0
275	20250224	155600	88916040	4130	4130	4130	4130	0
276	20250224	155500	88916040	4130	4130	4130	4130	0
277	20250224	155400	88916040	4130	4130	4130	4130	0
278	20250224	155300	88916040	4130	4130	4130	4130	0
279	20250224	155200	88916040	4130	4130	4130	4130	0
280	20250224	155100	88916040	4130	4130	4130	4130	0
281	20250224	155000	88916040	4130	4130	4130	4130	0
282	20250224	154900	88916040	4130	4130	4130	4130	0
283	20250224	154800	88916040	4130	4130	4130	4130	0
284	20250224	154700	88916040	4130	4130	4130	4130	0
285	20250224	154600	88916040	4130	4130	4130	4130	0
286	20250224	154500	88916040	4130	4130	4130	4130	0
287	20250224	154400	88916040	4130	4130	4130	4130	0
288	20250224	154300	88916040	4130	4130	4130	4130	0
289	20250224	154200	88916040	4130	4130	4130	4130	0
290	20250224	154100	88916040	4130	4130	4130	4130	0
291	20250224	154000	88916040	4130	4130	4130	4130	0
292	20250224	153900	88916040	4130	4130	4130	4130	0
293	20250224	153800	88916040	4130	4130	4130	4130	0
294	20250224	153700	88916040	4130	4130	4130	4130	0
295	20250224	153600	88916040	4130	4130	4130	4130	0
296	20250224	153500	88916040	4130	4130	4130	4130	0
297	20250224	153400	88916040	4130	4130	4130	4130	0
298	20250224	153300	88916040	4130	4130	4130	4130	0
299	20250224	153200	88916040	4130	4130	4130	4130	0
300	20250224	153100	88916040	4130	4130	4130	4130	0
301	20250224	153000	88916040	4130	4130	4130	4130	131
302	20250224	152900	88375010	4130	4130	4130	4130	0
303	20250224	152800	88375010	4130	4130	4130	4130	0
304	20250224	152700	88375010	4130	4130	4130	4130	0
305	20250224	152600	88375010	4130	4130	4130	4130	0
306	20250224	152500	88375010	4130	4130	4130	4130	0
307	20250224	152400	88375010	4130	4130	4130	4130	0
308	20250224	152300	88375010	4130	4130	4130	4130	0
309	20250224	152200	88375010	4130	4130	4130	4130	0
310	20250224	152100	88375010	4130	4130	4130	4130	0
311	20250224	152000	88375010	4130	4130	4130	4130	0
312	20250224	151900	88375010	4130	4130	4130	4130	147
313	20250224	151800	87767900	4130	4130	4130	4130	18
314	20250224	151700	87693560	4130	4130	4130	4130	0
315	20250224	151600	87693560	4130	4130	4130	4130	0
316	20250224	151500	87693560	4130	4130	4130	4130	100
317	20250224	151400	87280560	4130	4130	4130	4130	0
318	20250224	151300	87280560	4130	4130	4130	4130	0
319	20250224	151200	87280560	4130	4130	4130	4130	0
320	20250224	151100	87280560	4130	4135	4135	4130	99
321	20250224	151000	86871620	4130	4130	4130	4130	41
322	20250224	150900	86702290	4135	4135	4135	4135	130
323	20250224	150800	86164740	4135	4135	4135	4130	53
324	20250224	150700	85945695	4130	4130	4130	4130	0
325	20250224	150600	85945695	4130	4130	4130	4130	0
326	20250224	150500	85945695	4130	4130	4130	4130	236
327	20250224	150400	84971015	4130	4125	4130	4125	12
328	20250224	150300	84921510	4125	4125	4125	4125	390
329	20250224	150200	83312760	4125	4125	4125	4125	79
330	20250224	150100	82986885	4130	4130	4130	4130	0
331	20250224	150000	82986885	4130	4130	4130	4130	2
332	20250224	145900	82978625	4125	4125	4125	4125	8
333	20250224	145800	82945625	4130	4130	4130	4130	0
334	20250224	145700	82945625	4130	4130	4130	4130	0
335	20250224	145600	82945625	4130	4130	4130	4130	0
336	20250224	145500	82945625	4130	4130	4130	4130	52
337	20250224	145400	82730865	4125	4125	4125	4125	0
338	20250224	145300	82730865	4125	4130	4130	4125	13
339	20250224	145200	82677185	4125	4125	4125	4125	121
340	20250224	145100	82178060	4130	4130	4130	4130	0
341	20250224	145000	82178060	4130	4130	4130	4130	25
342	20250224	144900	82074810	4130	4130	4130	4130	0
343	20250224	144800	82074810	4130	4130	4130	4130	5
344	20250224	144700	82054160	4130	4125	4130	4125	11
345	20250224	144600	82008735	4130	4130	4130	4130	0
346	20250224	144500	82008735	4130	4130	4130	4130	2
347	20250224	144400	82000475	4130	4130	4130	4130	0
348	20250224	144300	82000475	4130	4130	4130	4130	0
349	20250224	144200	82000475	4130	4130	4130	4130	60
350	20250224	144100	81752675	4130	4130	4130	4130	0
351	20250224	144000	81752675	4130	4130	4130	4130	0
352	20250224	143900	81752675	4130	4130	4130	4130	0
353	20250224	143800	81752675	4130	4130	4130	4130	0
354	20250224	143700	81752675	4130	4130	4130	4130	1
355	20250224	143600	81748545	4130	4130	4130	4130	0
356	20250224	143500	81748545	4130	4130	4130	4130	0
357	20250224	143400	81748545	4130	4130	4130	4130	20
358	20250224	143300	81665945	4130	4130	4130	4130	10
359	20250224	143200	81624645	4130	4130	4130	4130	3
360	20250224	143100	81612255	4130	4130	4130	4130	320
361	20250224	143000	80290655	4130	4130	4130	4130	79
362	20250224	142900	79964385	4130	4130	4130	4130	0
363	20250224	142800	79964385	4130	4130	4130	4130	1
364	20250224	142700	79960255	4125	4125	4125	4125	0
365	20250224	142600	79960255	4125	4125	4125	4125	2
366	20250224	142500	79952005	4125	4125	4125	4125	0
367	20250224	142400	79952005	4125	4125	4125	4125	12
368	20250224	142300	79902505	4125	4125	4125	4125	0
369	20250224	142200	79902505	4125	4130	4130	4125	2
370	20250224	142100	79894250	4130	4130	4130	4130	0
371	20250224	142000	79894250	4130	4130	4130	4130	0
372	20250224	141900	79894250	4130	4130	4130	4130	0
373	20250224	141800	79894250	4130	4130	4130	4130	0
374	20250224	141700	79894250	4130	4130	4130	4130	1
375	20250224	141600	79890120	4110	4110	4110	4110	0
376	20250224	141500	79890120	4110	4125	4125	4110	27
377	20250224	141400	79779120	4130	4125	4130	4125	100
378	20250224	141300	79366610	4125	4125	4125	4125	0
379	20250224	141200	79366610	4125	4125	4125	4125	0
380	20250224	141100	79366610	4125	4115	4125	4115	700
381	20250224	141000	76479520	4115	4115	4115	4115	0
382	20250224	140900	76479520	4115	4115	4115	4115	0
383	20250224	140800	76479520	4115	4115	4115	4115	42
384	20250224	140700	76306690	4115	4115	4115	4115	2
385	20250224	140600	76298460	4115	4115	4115	4115	46
386	20250224	140500	76109170	4110	4110	4110	4110	0
387	20250224	140400	76109170	4110	4110	4110	4110	0
388	20250224	140300	76109170	4110	4110	4110	4110	0
389	20250224	140200	76109170	4110	4110	4110	4110	2
390	20250224	140100	76100950	4120	4120	4120	4120	0
391	20250224	140000	76100950	4120	4120	4120	4120	0
392	20250224	135900	76100950	4120	4115	4120	4115	22
393	20250224	135800	76010415	4115	4115	4115	4115	5
394	20250224	135700	75989840	4115	4115	4115	4115	20
395	20250224	135600	75907540	4115	4115	4115	4115	0
396	20250224	135500	75907540	4115	4115	4115	4115	0
397	20250224	135400	75907540	4115	4115	4115	4115	0
398	20250224	135300	75907540	4115	4115	4115	4115	0
399	20250224	135200	75907540	4115	4115	4115	4115	20
400	20250224	135100	75825240	4115	4115	4115	4115	0
401	20250224	135000	75825240	4115	4115	4115	4115	0
402	20250224	134900	75825240	4115	4115	4115	4115	12
403	20250224	134800	75775860	4115	4115	4115	4115	1
404	20250224	134700	75771745	4115	4115	4115	4115	0
405	20250224	134600	75771745	4115	4115	4115	4115	0
406	20250224	134500	75771745	4115	4115	4115	4115	0
407	20250224	134400	75771745	4115	4115	4115	4115	0
408	20250224	134300	75771745	4115	4115	4115	4115	0
409	20250224	134200	75771745	4115	4115	4115	4115	0
410	20250224	134100	75771745	4115	4115	4115	4115	10
411	20250224	134000	75730595	4110	4110	4110	4110	0
412	20250224	133900	75730595	4110	4110	4110	4110	0
413	20250224	133800	75730595	4110	4110	4110	4110	0
414	20250224	133700	75730595	4110	4110	4110	4110	0
415	20250224	133600	75730595	4110	4110	4110	4110	0
416	20250224	133500	75730595	4110	4110	4110	4110	0
417	20250224	133400	75730595	4110	4110	4110	4110	123
418	20250224	133300	75225065	4110	4110	4110	4110	0
419	20250224	133200	75225065	4110	4110	4110	4110	0
420	20250224	133100	75225065	4110	4110	4110	4110	86
421	20250224	133000	74871605	4115	4115	4115	4115	0
422	20250224	132900	74871605	4115	4115	4115	4115	0
423	20250224	132800	74871605	4115	4115	4115	4115	0
424	20250224	132700	74871605	4115	4115	4115	4115	0
425	20250224	132600	74871605	4115	4115	4115	4115	10
426	20250224	132500	74830455	4120	4120	4120	4120	0
427	20250224	132400	74830455	4120	4120	4120	4120	0
428	20250224	132300	74830455	4120	4120	4120	4120	0
429	20250224	132200	74830455	4120	4120	4120	4120	0
430	20250224	132100	74830455	4120	4120	4120	4120	0
431	20250224	132000	74830455	4120	4120	4120	4120	60
432	20250224	131900	74583255	4120	4120	4120	4120	0
433	20250224	131800	74583255	4120	4120	4120	4120	0
434	20250224	131700	74583255	4120	4120	4120	4120	0
435	20250224	131600	74583255	4120	4120	4120	4120	1
436	20250224	131500	74579135	4120	4120	4120	4120	2
437	20250224	131400	74570895	4120	4120	4120	4120	0
438	20250224	131300	74570895	4120	4120	4120	4120	0
439	20250224	131200	74570895	4120	4120	4120	4120	200
440	20250224	131100	73746895	4100	4100	4100	4100	0
441	20250224	131000	73746895	4100	4100	4100	4100	0
442	20250224	130900	73746895	4100	4100	4100	4100	0
443	20250224	130800	73746895	4100	4100	4100	4100	23
444	20250224	130700	73652595	4100	4100	4100	4100	0
445	20250224	130600	73652595	4100	4100	4100	4100	0
446	20250224	130500	73652595	4100	4100	4100	4100	1
447	20250224	130400	73648495	4125	4125	4125	4125	0
448	20250224	130300	73648495	4125	4125	4125	4125	0
449	20250224	130200	73648495	4125	4125	4125	4125	0
450	20250224	130100	73648495	4125	4105	4125	4105	10
451	20250224	130000	73607305	4125	4125	4125	4125	0
452	20250224	125900	73607305	4125	4125	4125	4125	0
453	20250224	125800	73607305	4125	4125	4125	4125	0
454	20250224	125700	73607305	4125	4125	4125	4125	0
455	20250224	125600	73607305	4125	4125	4125	4125	0
456	20250224	125500	73607305	4125	4125	4125	4125	0
457	20250224	125400	73607305	4125	4120	4125	4120	300
458	20250224	125300	72369820	4125	4125	4125	4125	0
459	20250224	125200	72369820	4125	4125	4125	4125	0
460	20250224	125100	72369820	4125	4125	4125	4125	6
461	20250224	125000	72345070	4125	4125	4125	4125	10
462	20250224	124900	72303820	4125	4125	4125	4125	0
463	20250224	124800	72303820	4125	4110	4125	4110	500
464	20250224	124700	70245450	4110	4095	4110	4095	730
465	20250224	124600	67250285	4095	4090	4095	4090	1000
466	20250224	124500	63157865	4085	4085	4085	4085	0
467	20250224	124400	63157865	4085	4085	4085	4085	0
468	20250224	124300	63157865	4085	4085	4085	4085	4
469	20250224	124200	63141525	4085	4075	4085	4075	50
470	20250224	124100	62937675	4085	4085	4085	4085	0
471	20250224	124000	62937675	4085	4085	4085	4085	0
472	20250224	123900	62937675	4085	4085	4085	4085	1
473	20250224	123800	62933590	4075	4075	4075	4075	0
474	20250224	123700	62933590	4075	4075	4075	4075	10
475	20250224	123600	62892840	4075	4075	4075	4075	0
476	20250224	123500	62892840	4075	4075	4075	4075	0
477	20250224	123400	62892840	4075	4075	4075	4075	0
478	20250224	123300	62892840	4075	4075	4075	4075	0
479	20250224	123200	62892840	4075	4075	4075	4075	0
480	20250224	123100	62892840	4075	4075	4075	4075	0
481	20250224	123000	62892840	4075	4075	4075	4075	0
482	20250224	122900	62892840	4075	4075	4075	4075	0
483	20250224	122800	62892840	4075	4075	4075	4075	0
484	20250224	122700	62892840	4075	4080	4080	4075	23
485	20250224	122600	62799040	4075	4075	4075	4075	0
486	20250224	122500	62799040	4075	4075	4075	4075	0
487	20250224	122400	62799040	4075	4075	4075	4075	0
488	20250224	122300	62799040	4075	4075	4075	4075	0
489	20250224	122200	62799040	4075	4075	4075	4075	0
490	20250224	122100	62799040	4075	4075	4075	4075	0
491	20250224	122000	62799040	4075	4075	4075	4075	0
492	20250224	121900	62799040	4075	4075	4075	4075	0
493	20250224	121800	62799040	4075	4075	4075	4075	0
494	20250224	121700	62799040	4075	4075	4075	4075	0
495	20250224	121600	62799040	4075	4080	4080	4075	63
496	20250224	121500	62542305	4080	4080	4080	4080	25
497	20250224	121400	62440305	4075	4075	4075	4075	0
498	20250224	121300	62440305	4075	4075	4075	4075	0
499	20250224	121200	62440305	4075	4075	4075	4075	0
500	20250224	121100	62440305	4075	4075	4075	4075	52
501	20250224	121000	62228405	4075	4075	4075	4075	0
502	20250224	120900	62228405	4075	4075	4075	4075	0
503	20250224	120800	62228405	4075	4075	4075	4075	0
504	20250224	120700	62228405	4075	4075	4075	4075	0
505	20250224	120600	62228405	4075	4075	4075	4075	0
506	20250224	120500	62228405	4075	4075	4075	4075	84
507	20250224	120400	61886105	4080	4080	4080	4080	0
508	20250224	120300	61886105	4080	4080	4080	4080	0
509	20250224	120200	61886105	4080	4080	4080	4080	0
510	20250224	120100	61886105	4080	4080	4080	4080	0
511	20250224	120000	61886105	4080	4080	4080	4080	0
512	20250224	115900	61886105	4080	4080	4080	4080	1
513	20250224	115800	61882025	4080	4080	4080	4080	100
514	20250224	115700	61474025	4080	4080	4080	4080	0
515	20250224	115600	61474025	4080	4080	4080	4080	226
516	20250224	115500	60551945	4080	4080	4080	4080	0
517	20250224	115400	60551945	4080	4080	4080	4080	0
518	20250224	115300	60551945	4080	4080	4080	4080	1
519	20250224	115200	60547865	4085	4085	4085	4085	0
520	20250224	115100	60547865	4085	4085	4085	4085	0
521	20250224	115000	60547865	4085	4085	4085	4085	0
522	20250224	114900	60547865	4085	4085	4085	4085	0
523	20250224	114800	60547865	4085	4085	4085	4085	0
524	20250224	114700	60547865	4085	4085	4085	4085	3
525	20250224	114600	60535610	4090	4090	4090	4090	0
526	20250224	114500	60535610	4090	4090	4090	4090	1
527	20250224	114400	60531520	4085	4085	4085	4085	0
528	20250224	114300	60531520	4085	4085	4085	4085	36
529	20250224	114200	60384460	4085	4085	4085	4085	0
530	20250224	114100	60384460	4085	4085	4085	4085	0
531	20250224	114000	60384460	4085	4085	4085	4085	0
532	20250224	113900	60384460	4085	4085	4085	4085	0
533	20250224	113800	60384460	4085	4085	4085	4085	0
534	20250224	113700	60384460	4085	4085	4085	4085	5
535	20250224	113600	60364035	4080	4080	4080	4080	10
536	20250224	113500	60323235	4080	4080	4080	4080	0
537	20250224	113400	60323235	4080	4080	4080	4080	0
538	20250224	113300	60323235	4080	4080	4080	4080	0
539	20250224	113200	60323235	4080	4080	4080	4080	0
540	20250224	113100	60323235	4080	4080	4080	4080	0
541	20250224	113000	60323235	4080	4080	4080	4080	0
542	20250224	112900	60323235	4080	4080	4080	4080	0
543	20250224	112800	60323235	4080	4080	4080	4080	2
544	20250224	112700	60315075	4090	4090	4090	4090	0
545	20250224	112600	60315075	4090	4090	4090	4090	0
546	20250224	112500	60315075	4090	4090	4090	4090	0
547	20250224	112400	60315075	4090	4090	4090	4090	0
548	20250224	112300	60315075	4090	4085	4090	4085	245
549	20250224	112200	59313475	4085	4085	4085	4085	0
550	20250224	112100	59313475	4085	4085	4085	4085	0
551	20250224	112000	59313475	4085	4085	4085	4085	0
552	20250224	111900	59313475	4085	4085	4085	4085	0
553	20250224	111800	59313475	4085	4085	4085	4085	10
554	20250224	111700	59272625	4085	4085	4085	4085	3
555	20250224	111600	59260370	4080	4080	4080	4080	0
556	20250224	111500	59260370	4080	4080	4080	4080	0
557	20250224	111400	59260370	4080	4080	4080	4080	3
558	20250224	111300	59248130	4085	4085	4085	4085	0
559	20250224	111200	59248130	4085	4085	4085	4085	0
560	20250224	111100	59248130	4085	4085	4085	4085	0
561	20250224	111000	59248130	4085	4085	4085	4085	0
562	20250224	110900	59248130	4085	4085	4085	4085	0
563	20250224	110800	59248130	4085	4085	4085	4085	381
564	20250224	110700	57691745	4085	4085	4085	4085	0
565	20250224	110600	57691745	4085	4085	4085	4085	0
566	20250224	110500	57691745	4085	4085	4085	4085	0
567	20250224	110400	57691745	4085	4085	4085	4085	0
568	20250224	110300	57691745	4085	4080	4085	4080	4
569	20250224	110200	57675420	4075	4075	4075	4075	10
570	20250224	110100	57634670	4075	4075	4075	4075	0
571	20250224	110000	57634670	4075	4075	4075	4075	0
572	20250224	105900	57634670	4075	4075	4075	4075	0
573	20250224	105800	57634670	4075	4075	4075	4075	0
574	20250224	105700	57634670	4075	4075	4075	4075	0
575	20250224	105600	57634670	4075	4075	4075	4075	1
576	20250224	105500	57630595	4080	4080	4080	4080	0
577	20250224	105400	57630595	4080	4080	4080	4080	0
578	20250224	105300	57630595	4080	4080	4080	4080	0
579	20250224	105200	57630595	4080	4080	4080	4080	0
580	20250224	105100	57630595	4080	4080	4080	4080	0
581	20250224	105000	57630595	4080	4085	4085	4080	100
582	20250224	104900	57222555	4090	4090	4090	4090	25
583	20250224	104800	57120305	4090	4090	4090	4090	83
584	20250224	104700	56780835	4090	4090	4090	4090	1
585	20250224	104600	56776745	4090	4090	4090	4090	118
586	20250224	104500	56294125	4090	4090	4090	4090	22
587	20250224	104400	56204145	4090	4090	4090	4090	33
588	20250224	104300	56069175	4090	4090	4090	4090	0
589	20250224	104200	56069175	4090	4090	4095	4090	159
590	20250224	104100	55418855	4085	4080	4085	4080	97
591	20250224	104000	55022905	4080	4080	4080	4080	30
592	20250224	103900	54900505	4080	4080	4080	4080	5
593	20250224	103800	54880105	4075	4080	4080	4075	38
594	20250224	103700	54725085	4080	4080	4080	4080	12
595	20250224	103600	54676125	4085	4085	4085	4085	0
596	20250224	103500	54676125	4085	4085	4085	4085	0
597	20250224	103400	54676125	4085	4085	4085	4085	13
598	20250224	103300	54623020	4085	4085	4085	4085	0
599	20250224	103200	54623020	4085	4085	4085	4085	37
600	20250224	103100	54471875	4080	4080	4080	4080	83
601	20250224	103000	54133235	4090	4090	4090	4090	0
602	20250224	102900	54133235	4090	4090	4090	4090	0
603	20250224	102800	54133235	4090	4090	4090	4090	22
604	20250224	102700	54043255	4090	4090	4090	4090	4
605	20250224	102600	54026895	4095	4095	4095	4095	8
606	20250224	102500	53994135	4095	4095	4095	4095	3
607	20250224	102400	53981850	4090	4090	4090	4090	32
608	20250224	102300	53850970	4090	4095	4095	4090	14
609	20250224	102200	53793705	4090	4090	4090	4090	14
610	20250224	102100	53736445	4095	4095	4095	4095	0
611	20250224	102000	53736445	4095	4095	4095	4095	0
612	20250224	101900	53736445	4095	4095	4095	4095	20
613	20250224	101800	53654545	4095	4095	4095	4095	20
614	20250224	101700	53572645	4095	4090	4100	4080	211
615	20250224	101600	52709955	4085	4090	4090	4085	5
616	20250224	101500	52689515	4090	4090	4090	4090	30
617	20250224	101400	52566815	4090	4090	4090	4090	1
618	20250224	101300	52562725	4085	4085	4085	4085	0
619	20250224	101200	52562725	4085	4085	4085	4085	0
620	20250224	101100	52562725	4085	4085	4085	4085	6
621	20250224	101000	52538215	4085	4085	4085	4085	28
622	20250224	100900	52423835	4085	4090	4090	4085	2
623	20250224	100800	52415660	4090	4090	4090	4090	16
624	20250224	100700	52350220	4090	4070	4090	4070	512
625	20250224	100600	50266360	4060	4060	4060	4060	8
626	20250224	100500	50233880	4060	4060	4060	4060	0
627	20250224	100400	50233880	4060	4060	4060	4060	22
628	20250224	100300	50144560	4065	4065	4065	4065	0
629	20250224	100200	50144560	4065	4065	4065	4065	0
630	20250224	100100	50144560	4065	4065	4065	4065	0
631	20250224	100000	50144560	4065	4065	4065	4065	2
632	20250224	095900	50136430	4065	4065	4065	4065	13
633	20250224	095800	50083585	4070	4070	4070	4070	0
634	20250224	095700	50083585	4070	4070	4070	4070	0
635	20250224	095600	50083585	4070	4070	4070	4070	2
636	20250224	095500	50075445	4070	4080	4080	4070	53
637	20250224	095400	49859235	4080	4080	4080	4080	5
638	20250224	095300	49838835	4060	4060	4060	4060	0
639	20250224	095200	49838835	4060	4060	4060	4060	0
640	20250224	095100	49838835	4060	4060	4060	4060	0
641	20250224	095000	49838835	4060	4060	4060	4060	0
642	20250224	094900	49838835	4060	4060	4060	4060	1429
643	20250224	094800	44037095	4055	4070	4070	4055	2145
644	20250224	094700	35327855	4075	4075	4075	4075	0
645	20250224	094600	35327855	4075	4075	4075	4075	0
646	20250224	094500	35327855	4075	4075	4075	4075	0
647	20250224	094400	35327855	4075	4075	4075	4075	1
648	20250224	094300	35323780	4060	4070	4070	4060	1422
649	20250224	094200	29544595	4070	4070	4070	4070	1
650	20250224	094100	29540525	4070	4070	4070	4070	2
651	20250224	094000	29532385	4070	4080	4080	4070	4
652	20250224	093900	29516085	4080	4080	4080	4080	1
653	20250224	093800	29512005	4075	4075	4075	4075	0
654	20250224	093700	29512005	4075	4080	4080	4075	4
655	20250224	093600	29495695	4085	4090	4090	4085	2
656	20250224	093500	29487520	4080	4080	4080	4080	370
657	20250224	093400	27977920	4090	4090	4090	4090	5
658	20250224	093300	27957470	4090	4070	4090	4070	111
659	20250224	093200	27503555	4085	4070	4085	4070	57
660	20250224	093100	27270995	4065	4065	4065	4065	12
661	20250224	093000	27222215	4065	4065	4065	4065	9
662	20250224	092900	27185630	4060	4055	4060	4055	840
663	20250224	092800	23776060	4055	4065	4065	4055	274
664	20250224	092700	22663800	4065	4060	4065	4060	518
665	20250224	092600	20558140	4065	4060	4065	4060	572
666	20250224	092500	18232965	4060	4060	4060	4060	0
667	20250224	092400	18232965	4060	4060	4060	4060	0
668	20250224	092300	18232965	4060	4060	4060	4060	16
669	20250224	092200	18168005	4060	4060	4060	4060	6
670	20250224	092100	18143645	4060	4060	4060	4060	88
671	20250224	092000	17786365	4060	4060	4060	4060	25
672	20250224	091900	17684865	4055	4055	4055	4055	0
673	20250224	091800	17684865	4055	4055	4055	4055	0
674	20250224	091700	17684865	4055	4055	4055	4055	0
675	20250224	091600	17684865	4055	4055	4055	4055	0
676	20250224	091500	17684865	4055	4055	4055	4055	24
677	20250224	091400	17587545	4055	4035	4055	4035	397
678	20250224	091300	15985510	4035	4045	4045	4035	430
679	20250224	091200	14246180	4045	4045	4045	4045	528
680	20250224	091100	12110420	4045	4045	4045	4045	3
681	20250224	091000	12098285	4030	4030	4030	4030	0
682	20250224	090900	12098285	4030	4030	4030	4030	30
683	20250224	090800	11977385	4030	4030	4030	4030	0
684	20250224	090700	11977385	4030	4035	4035	4030	1131
685	20250224	090600	7418935	4035	4035	4035	4035	11
686	20250224	090500	7374550	4035	4050	4060	4035	540
687	20250224	090400	5187355	4030	4030	4030	4030	14
688	20250224	090300	5130935	4030	4050	4055	4030	1020
689	20250224	090200	1012850	4040	4040	4050	4040	20
690	20250224	090100	931960	4040	4050	4050	4040	38
691	20250224	090000	778075	4060	4080	4080	4060	191