KissMeData/037350/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	192300	226668180	4165	4165	4165	4165	270
3	20250214	192200	226668180	4165	4165	4165	4165	0
4	20250214	192100	226668180	4165	4165	4165	4165	0
5	20250214	192000	226668180	4165	4165	4165	4165	0
6	20250214	191900	226668180	4165	4165	4165	4165	0
7	20250214	191800	226668180	4165	4165	4165	4165	0
8	20250214	191700	226668180	4165	4165	4165	4165	0
9	20250214	191600	226668180	4165	4165	4165	4165	0
10	20250214	191500	226668180	4165	4165	4165	4165	0
11	20250214	191400	226668180	4165	4165	4165	4165	0
12	20250214	191300	226668180	4165	4165	4165	4165	0
13	20250214	191200	226668180	4165	4165	4165	4165	0
14	20250214	191100	226668180	4165	4165	4165	4165	0
15	20250214	191000	226668180	4165	4165	4165	4165	0
16	20250214	190900	226668180	4165	4165	4165	4165	0
17	20250214	190800	226668180	4165	4165	4165	4165	0
18	20250214	190700	226668180	4165	4165	4165	4165	0
19	20250214	190600	226668180	4165	4165	4165	4165	0
20	20250214	190500	226668180	4165	4165	4165	4165	0
21	20250214	190400	226668180	4165	4165	4165	4165	0
22	20250214	190300	226668180	4165	4165	4165	4165	0
23	20250214	190200	226668180	4165	4165	4165	4165	0
24	20250214	190100	226668180	4165	4165	4165	4165	0
25	20250214	190000	226668180	4165	4165	4165	4165	0
26	20250214	185900	226668180	4165	4165	4165	4165	0
27	20250214	185800	226668180	4165	4165	4165	4165	0
28	20250214	185700	226668180	4165	4165	4165	4165	0
29	20250214	185600	226668180	4165	4165	4165	4165	0
30	20250214	185500	226668180	4165	4165	4165	4165	0
31	20250214	185400	226668180	4165	4165	4165	4165	0
32	20250214	185300	226668180	4165	4165	4165	4165	270
33	20250214	185200	226668180	4165	4165	4165	4165	0
34	20250214	185100	226668180	4165	4165	4165	4165	0
35	20250214	185000	226668180	4165	4165	4165	4165	0
36	20250214	184900	226668180	4165	4165	4165	4165	0
37	20250214	184800	226668180	4165	4165	4165	4165	0
38	20250214	184700	226668180	4165	4165	4165	4165	0
39	20250214	184600	226668180	4165	4165	4165	4165	0
40	20250214	184500	226668180	4165	4165	4165	4165	0
41	20250214	184400	226668180	4165	4165	4165	4165	0
42	20250214	184300	226668180	4165	4165	4165	4165	0
43	20250214	184200	226668180	4165	4165	4165	4165	0
44	20250214	184100	226668180	4165	4165	4165	4165	0
45	20250214	184000	226668180	4165	4165	4165	4165	0
46	20250214	183900	226668180	4165	4165	4165	4165	0
47	20250214	183800	226668180	4165	4165	4165	4165	0
48	20250214	183700	226668180	4165	4165	4165	4165	0
49	20250214	183600	226668180	4165	4165	4165	4165	0
50	20250214	183500	226668180	4165	4165	4165	4165	0
51	20250214	183400	226668180	4165	4165	4165	4165	0
52	20250214	183300	226668180	4165	4165	4165	4165	0
53	20250214	183200	226668180	4165	4165	4165	4165	0
54	20250214	183100	226668180	4165	4165	4165	4165	0
55	20250214	183000	226668180	4165	4165	4165	4165	0
56	20250214	182900	226668180	4165	4165	4165	4165	0
57	20250214	182800	226668180	4165	4165	4165	4165	0
58	20250214	182700	226668180	4165	4165	4165	4165	0
59	20250214	182600	226668180	4165	4165	4165	4165	0
60	20250214	182500	226668180	4165	4165	4165	4165	0
61	20250214	182400	226668180	4165	4165	4165	4165	0
62	20250214	182300	226668180	4165	4165	4165	4165	270
63	20250214	182200	226668180	4165	4165	4165	4165	0
64	20250214	182100	226668180	4165	4165	4165	4165	0
65	20250214	182000	226668180	4165	4165	4165	4165	0
66	20250214	181900	226668180	4165	4165	4165	4165	0
67	20250214	181800	226668180	4165	4165	4165	4165	0
68	20250214	181700	226668180	4165	4165	4165	4165	0
69	20250214	181600	226668180	4165	4165	4165	4165	0
70	20250214	181500	226668180	4165	4165	4165	4165	0
71	20250214	181400	226668180	4165	4165	4165	4165	0
72	20250214	181300	226668180	4165	4165	4165	4165	0
73	20250214	181200	226668180	4165	4165	4165	4165	0
74	20250214	181100	226668180	4165	4165	4165	4165	0
75	20250214	181000	226668180	4165	4165	4165	4165	0
76	20250214	180900	226668180	4165	4165	4165	4165	0
77	20250214	180800	226668180	4165	4165	4165	4165	0
78	20250214	180700	226668180	4165	4165	4165	4165	0
79	20250214	180600	226668180	4165	4165	4165	4165	0
80	20250214	180500	226668180	4165	4165	4165	4165	0
81	20250214	180400	226668180	4165	4165	4165	4165	0
82	20250214	180300	226668180	4165	4165	4165	4165	0
83	20250214	180200	226668180	4165	4165	4165	4165	0
84	20250214	180100	226668180	4165	4165	4165	4165	0
85	20250214	180000	226668180	4165	4165	4165	4165	0
86	20250214	175900	226668180	4165	4165	4165	4165	0
87	20250214	175800	226668180	4165	4165	4165	4165	0
88	20250214	175700	226668180	4165	4165	4165	4165	0
89	20250214	175600	226668180	4165	4165	4165	4165	0
90	20250214	175500	226668180	4165	4165	4165	4165	0
91	20250214	175400	226668180	4165	4165	4165	4165	0
92	20250214	175300	226668180	4165	4165	4165	4165	270
93	20250214	175200	226668180	4165	4165	4165	4165	0
94	20250214	175100	226668180	4165	4165	4165	4165	0
95	20250214	175000	226668180	4165	4165	4165	4165	0
96	20250214	174900	226668180	4165	4165	4165	4165	0
97	20250214	174800	226668180	4165	4165	4165	4165	0
98	20250214	174700	226668180	4165	4165	4165	4165	0
99	20250214	174600	226668180	4165	4165	4165	4165	0
100	20250214	174500	226668180	4165	4165	4165	4165	0
101	20250214	174400	226668180	4165	4165	4165	4165	0
102	20250214	174300	226668180	4165	4165	4165	4165	0
103	20250214	174200	226668180	4165	4165	4165	4165	0
104	20250214	174100	226668180	4165	4165	4165	4165	0
105	20250214	174000	226668180	4165	4165	4165	4165	0
106	20250214	173900	226668180	4165	4165	4165	4165	0
107	20250214	173800	226668180	4165	4165	4165	4165	0
108	20250214	173700	226668180	4165	4165	4165	4165	0
109	20250214	173600	226668180	4165	4165	4165	4165	0
110	20250214	173500	226668180	4165	4165	4165	4165	0
111	20250214	173400	226668180	4165	4165	4165	4165	0
112	20250214	173300	226668180	4165	4165	4165	4165	0
113	20250214	173200	226668180	4165	4165	4165	4165	0
114	20250214	173100	226668180	4165	4165	4165	4165	0
115	20250214	173000	226668180	4165	4165	4165	4165	0
116	20250214	172900	226668180	4165	4165	4165	4165	0
117	20250214	172800	226668180	4165	4165	4165	4165	0
118	20250214	172700	226668180	4165	4165	4165	4165	0
119	20250214	172600	226668180	4165	4165	4165	4165	0
120	20250214	172500	226668180	4165	4165	4165	4165	0
121	20250214	172400	226668180	4165	4165	4165	4165	0
122	20250214	172300	226668180	4165	4165	4165	4165	270
123	20250214	172200	226668180	4165	4165	4165	4165	0
124	20250214	172100	226668180	4165	4165	4165	4165	0
125	20250214	172000	226668180	4165	4165	4165	4165	0
126	20250214	171900	226668180	4165	4165	4165	4165	0
127	20250214	171800	226668180	4165	4165	4165	4165	0
128	20250214	171700	226668180	4165	4165	4165	4165	0
129	20250214	171600	226668180	4165	4165	4165	4165	0
130	20250214	171500	226668180	4165	4165	4165	4165	0
131	20250214	171400	226668180	4165	4165	4165	4165	0
132	20250214	171300	226668180	4165	4165	4165	4165	0
133	20250214	171200	226668180	4165	4165	4165	4165	0
134	20250214	171100	226668180	4165	4165	4165	4165	0
135	20250214	171000	226668180	4165	4165	4165	4165	0
136	20250214	170900	226668180	4165	4165	4165	4165	0
137	20250214	170800	226668180	4165	4165	4165	4165	0
138	20250214	170700	226668180	4165	4165	4165	4165	0
139	20250214	170600	226668180	4165	4165	4165	4165	0
140	20250214	170500	226668180	4165	4165	4165	4165	0
141	20250214	170400	226668180	4165	4165	4165	4165	0
142	20250214	170300	226668180	4165	4165	4165	4165	0
143	20250214	170200	226668180	4165	4165	4165	4165	0
144	20250214	170100	226668180	4165	4165	4165	4165	0
145	20250214	170000	226668180	4165	4165	4165	4165	0
146	20250214	165900	226668180	4165	4165	4165	4165	0
147	20250214	165800	226668180	4165	4165	4165	4165	0
148	20250214	165700	226668180	4165	4165	4165	4165	0
149	20250214	165600	226668180	4165	4165	4165	4165	0
150	20250214	165500	226668180	4165	4165	4165	4165	0
151	20250214	165400	226668180	4165	4165	4165	4165	0
152	20250214	165300	226668180	4165	4165	4165	4165	270
153	20250214	165200	226668180	4165	4165	4165	4165	0
154	20250214	165100	226668180	4165	4165	4165	4165	0
155	20250214	165000	226668180	4165	4165	4165	4165	0
156	20250214	164900	226668180	4165	4165	4165	4165	0
157	20250214	164800	226668180	4165	4165	4165	4165	0
158	20250214	164700	226668180	4165	4165	4165	4165	0
159	20250214	164600	226668180	4165	4165	4165	4165	0
160	20250214	164500	226668180	4165	4165	4165	4165	0
161	20250214	164400	226668180	4165	4165	4165	4165	0
162	20250214	164300	226668180	4165	4165	4165	4165	0
163	20250214	164200	226668180	4165	4165	4165	4165	0
164	20250214	164100	226668180	4165	4165	4165	4165	0
165	20250214	164000	226668180	4165	4165	4165	4165	0
166	20250214	163900	226668180	4165	4165	4165	4165	0
167	20250214	163800	226668180	4165	4165	4165	4165	0
168	20250214	163700	226668180	4165	4165	4165	4165	0
169	20250214	163600	226668180	4165	4165	4165	4165	0
170	20250214	163500	226668180	4165	4165	4165	4165	0
171	20250214	163400	226668180	4165	4165	4165	4165	0
172	20250214	163300	226668180	4165	4165	4165	4165	0
173	20250214	163200	226668180	4165	4165	4165	4165	0
174	20250214	163100	226668180	4165	4165	4165	4165	0
175	20250214	163000	226668180	4165	4165	4165	4165	0
176	20250214	162900	226668180	4165	4165	4165	4165	0
177	20250214	162800	226668180	4165	4165	4165	4165	0
178	20250214	162700	226668180	4165	4165	4165	4165	0
179	20250214	162600	226668180	4165	4165	4165	4165	0
180	20250214	162500	226668180	4165	4165	4165	4165	0
181	20250214	162400	226668180	4165	4165	4165	4165	0
182	20250214	162300	226668180	4165	4165	4165	4165	270
183	20250214	162200	226668180	4165	4165	4165	4165	0
184	20250214	162100	226668180	4165	4165	4165	4165	0
185	20250214	162000	226668180	4165	4165	4165	4165	0
186	20250214	161900	226668180	4165	4165	4165	4165	0
187	20250214	161800	226668180	4165	4165	4165	4165	0
188	20250214	161700	226668180	4165	4165	4165	4165	0
189	20250214	161600	226668180	4165	4165	4165	4165	0
190	20250214	161500	226668180	4165	4165	4165	4165	0
191	20250214	161400	226668180	4165	4165	4165	4165	0
192	20250214	161300	226668180	4165	4165	4165	4165	0
193	20250214	161200	226668180	4165	4165	4165	4165	0
194	20250214	161100	226668180	4165	4165	4165	4165	0
195	20250214	161000	226668180	4165	4165	4165	4165	0
196	20250214	160900	226668180	4165	4165	4165	4165	0
197	20250214	160800	226668180	4165	4165	4165	4165	0
198	20250214	160700	226668180	4165	4165	4165	4165	0
199	20250214	160600	226668180	4165	4165	4165	4165	0
200	20250214	160500	226668180	4165	4165	4165	4165	0
201	20250214	160400	226668180	4165	4165	4165	4165	0
202	20250214	160300	226668180	4165	4165	4165	4165	0
203	20250214	160200	226668180	4165	4165	4165	4165	0
204	20250214	160100	226668180	4165	4165	4165	4165	0
205	20250214	160000	226668180	4165	4165	4165	4165	0
206	20250214	155900	226668180	4165	4165	4165	4165	0
207	20250214	155800	226668180	4165	4165	4165	4165	0
208	20250214	155700	226668180	4165	4165	4165	4165	0
209	20250214	155600	226668180	4165	4165	4165	4165	0
210	20250214	155500	226668180	4165	4165	4165	4165	0
211	20250214	155400	226668180	4165	4165	4165	4165	0
212	20250214	155300	226668180	4165	4165	4165	4165	270
213	20250214	155200	226668180	4165	4165	4165	4165	0
214	20250214	155100	226668180	4165	4165	4165	4165	0
215	20250214	155000	226668180	4165	4165	4165	4165	0
216	20250214	154900	226668180	4165	4165	4165	4165	0
217	20250214	154800	226668180	4165	4165	4165	4165	0
218	20250214	154700	226668180	4165	4165	4165	4165	0
219	20250214	154600	226668180	4165	4165	4165	4165	0
220	20250214	154500	226668180	4165	4165	4165	4165	0
221	20250214	154400	226668180	4165	4165	4165	4165	0
222	20250214	154300	226668180	4165	4165	4165	4165	0
223	20250214	154200	226668180	4165	4165	4165	4165	0
224	20250214	154100	226668180	4165	4165	4165	4165	0
225	20250214	154000	226668180	4165	4165	4165	4165	0
226	20250214	153900	226668180	4165	4165	4165	4165	0
227	20250214	153800	226668180	4165	4165	4165	4165	0
228	20250214	153700	226668180	4165	4165	4165	4165	0
229	20250214	153600	226668180	4165	4165	4165	4165	0
230	20250214	153500	226668180	4165	4165	4165	4165	0
231	20250214	153400	226668180	4165	4165	4165	4165	0
232	20250214	153300	226668180	4165	4165	4165	4165	0
233	20250214	153200	226668180	4165	4165	4165	4165	0
234	20250214	153100	226668180	4165	4165	4165	4165	0
235	20250214	153000	226668180	4165	4165	4165	4165	270
236	20250214	152900	225543630	4150	4150	4150	4150	0
237	20250214	152800	225543630	4150	4150	4150	4150	0
238	20250214	152700	225543630	4150	4150	4150	4150	0
239	20250214	152600	225543630	4150	4150	4150	4150	0
240	20250214	152500	225543630	4150	4150	4150	4150	0
241	20250214	152400	225543630	4150	4150	4150	4150	0
242	20250214	152300	225543630	4150	4150	4150	4150	0
243	20250214	152200	225543630	4150	4150	4150	4150	0
244	20250214	152100	225543630	4150	4150	4150	4150	0
245	20250214	152000	225543630	4150	4150	4150	4150	0
246	20250214	151900	225543630	4150	4150	4150	4130	92
247	20250214	151800	225163550	4135	4150	4150	4135	54
248	20250214	151700	224939625	4150	4150	4150	4150	57
249	20250214	151600	224703075	4150	4150	4150	4150	24
250	20250214	151500	224603475	4150	4145	4150	4145	17
251	20250214	151400	224533005	4150	4150	4150	4150	0
252	20250214	151300	224533005	4150	4150	4150	4150	102
253	20250214	151200	224109705	4150	4150	4150	4145	72
254	20250214	151100	223811045	4150	4150	4150	4150	0
255	20250214	151000	223811045	4150	4150	4150	4145	7
256	20250214	150900	223782015	4145	4145	4145	4145	7
257	20250214	150800	223753000	4150	4150	4150	4150	0
258	20250214	150700	223753000	4150	4150	4150	4150	0
259	20250214	150600	223753000	4150	4150	4150	4150	0
260	20250214	150500	223753000	4150	4150	4150	4150	0
261	20250214	150400	223753000	4150	4150	4150	4150	0
262	20250214	150300	223753000	4150	4150	4150	4150	262
263	20250214	150200	222665700	4155	4150	4155	4150	2
264	20250214	150100	222657395	4150	4150	4150	4150	0
265	20250214	150000	222657395	4150	4150	4150	4150	0
266	20250214	145900	222657395	4150	4155	4155	4150	8
267	20250214	145800	222624190	4130	4145	4145	4130	83
268	20250214	145700	222281215	4155	4150	4155	4150	14
269	20250214	145600	222223110	4155	4155	4155	4155	1
270	20250214	145500	222218955	4135	4135	4135	4135	0
271	20250214	145400	222218955	4135	4135	4135	4135	0
272	20250214	145300	222218955	4135	4150	4150	4135	500
273	20250214	145200	220151390	4155	4155	4155	4155	0
274	20250214	145100	220151390	4155	4155	4155	4155	94
275	20250214	145000	219760820	4155	4155	4155	4155	0
276	20250214	144900	219760820	4155	4155	4155	4155	10
277	20250214	144800	219719270	4155	4155	4155	4155	0
278	20250214	144700	219719270	4155	4155	4155	4155	0
279	20250214	144600	219719270	4155	4155	4155	4155	0
280	20250214	144500	219719270	4155	4155	4155	4155	15
281	20250214	144400	219656945	4155	4155	4155	4155	0
282	20250214	144300	219656945	4155	4155	4155	4155	0
283	20250214	144200	219656945	4155	4155	4155	4155	40
284	20250214	144100	219490745	4160	4160	4160	4160	0
285	20250214	144000	219490745	4160	4160	4160	4160	1
286	20250214	143900	219486585	4150	4150	4150	4150	30
287	20250214	143800	219362085	4160	4155	4160	4155	167
288	20250214	143700	218668195	4165	4165	4165	4165	0
289	20250214	143600	218668195	4165	4165	4165	4165	0
290	20250214	143500	218668195	4165	4165	4165	4165	0
291	20250214	143400	218668195	4165	4165	4165	4165	1
292	20250214	143300	218664030	4160	4160	4160	4160	100
293	20250214	143200	218248030	4160	4160	4160	4160	0
294	20250214	143100	218248030	4160	4160	4160	4160	0
295	20250214	143000	218248030	4160	4160	4160	4160	0
296	20250214	142900	218248030	4160	4160	4160	4160	0
297	20250214	142800	218248030	4160	4160	4160	4160	0
298	20250214	142700	218248030	4160	4160	4160	4160	0
299	20250214	142600	218248030	4160	4160	4160	4160	0
300	20250214	142500	218248030	4160	4160	4160	4160	0
301	20250214	142400	218248030	4160	4160	4160	4160	0
302	20250214	142300	218248030	4160	4160	4160	4160	114
303	20250214	142200	217773790	4165	4165	4165	4165	0
304	20250214	142100	217773790	4165	4165	4165	4165	0
305	20250214	142000	217773790	4165	4165	4165	4165	0
306	20250214	141900	217773790	4165	4165	4165	4165	25
307	20250214	141800	217669665	4165	4165	4165	4165	1
308	20250214	141700	217665500	4165	4165	4165	4165	4
309	20250214	141600	217648840	4165	4165	4165	4165	2
310	20250214	141500	217640510	4165	4165	4165	4165	3
311	20250214	141400	217628015	4165	4165	4165	4165	3
312	20250214	141300	217615520	4165	4165	4165	4165	0
313	20250214	141200	217615520	4165	4165	4165	4165	7
314	20250214	141100	217586365	4130	4130	4130	4130	0
315	20250214	141000	217586365	4130	4145	4145	4130	8
316	20250214	140900	217553260	4165	4165	4165	4165	0
317	20250214	140800	217553260	4165	4165	4165	4165	0
318	20250214	140700	217553260	4165	4165	4165	4165	0
319	20250214	140600	217553260	4165	4165	4165	4165	1
320	20250214	140500	217549095	4165	4165	4165	4165	0
321	20250214	140400	217549095	4165	4165	4165	4165	0
322	20250214	140300	217549095	4165	4155	4165	4155	13
323	20250214	140200	217494990	4150	4150	4150	4150	1564
324	20250214	140100	211004390	4150	4150	4150	4150	0
325	20250214	140000	211004390	4150	4150	4150	4150	0
326	20250214	135900	211004390	4150	4150	4150	4150	0
327	20250214	135800	211004390	4150	4150	4150	4150	0
328	20250214	135700	211004390	4150	4150	4150	4150	0
329	20250214	135600	211004390	4150	4145	4150	4125	726
330	20250214	135500	208009130	4150	4145	4155	4125	477
331	20250214	135400	206036585	4145	4145	4145	4145	340
332	20250214	135300	204627285	4155	4155	4155	4155	1
333	20250214	135200	204623130	4150	4150	4150	4150	0
334	20250214	135100	204623130	4150	4150	4150	4150	0
335	20250214	135000	204623130	4150	4150	4150	4150	240
336	20250214	134900	203627130	4155	4155	4155	4155	0
337	20250214	134800	203627130	4155	4155	4155	4155	1
338	20250214	134700	203622975	4155	4155	4155	4155	12
339	20250214	134600	203573115	4155	4155	4155	4155	0
340	20250214	134500	203573115	4155	4155	4155	4155	0
341	20250214	134400	203573115	4155	4155	4155	4155	1535
342	20250214	134300	197195190	4150	4150	4150	4150	0
343	20250214	134200	197195190	4150	4150	4150	4150	59
344	20250214	134100	196950340	4155	4155	4155	4155	30
345	20250214	134000	196825690	4155	4155	4155	4155	0
346	20250214	133900	196825690	4155	4155	4155	4155	0
347	20250214	133800	196825690	4155	4155	4155	4155	0
348	20250214	133700	196825690	4155	4155	4155	4155	0
349	20250214	133600	196825690	4155	4155	4155	4155	0
350	20250214	133500	196825690	4155	4155	4155	4155	0
351	20250214	133400	196825690	4155	4155	4155	4155	0
352	20250214	133300	196825690	4155	4155	4155	4155	0
353	20250214	133200	196825690	4155	4155	4155	4155	0
354	20250214	133100	196825690	4155	4155	4155	4155	16
355	20250214	133000	196759210	4155	4155	4155	4155	0
356	20250214	132900	196759210	4155	4155	4155	4155	0
357	20250214	132800	196759210	4155	4155	4155	4155	1
358	20250214	132700	196755055	4150	4150	4150	4150	0
359	20250214	132600	196755055	4150	4155	4155	4150	131
360	20250214	132500	196210800	4160	4160	4160	4160	0
361	20250214	132400	196210800	4160	4160	4160	4160	0
362	20250214	132300	196210800	4160	4160	4160	4160	0
363	20250214	132200	196210800	4160	4160	4160	4160	0
364	20250214	132100	196210800	4160	4160	4160	4160	0
365	20250214	132000	196210800	4160	4160	4160	4160	0
366	20250214	131900	196210800	4160	4160	4160	4160	725
367	20250214	131800	193194800	4160	4160	4160	4160	0
368	20250214	131700	193194800	4160	4160	4160	4160	1
369	20250214	131600	193190640	4160	4160	4160	4160	0
370	20250214	131500	193190640	4160	4160	4160	4160	0
371	20250214	131400	193190640	4160	4160	4160	4160	36
372	20250214	131300	193040880	4150	4150	4150	4150	100
373	20250214	131200	192625880	4160	4160	4160	4160	0
374	20250214	131100	192625880	4160	4160	4160	4160	0
375	20250214	131000	192625880	4160	4160	4160	4160	24
376	20250214	130900	192526040	4160	4160	4160	4160	20
377	20250214	130800	192442840	4160	4150	4160	4150	31
378	20250214	130700	192314180	4160	4160	4160	4160	0
379	20250214	130600	192314180	4160	4160	4160	4160	0
380	20250214	130500	192314180	4160	4160	4160	4160	0
381	20250214	130400	192314180	4160	4160	4160	4160	0
382	20250214	130300	192314180	4160	4160	4160	4160	0
383	20250214	130200	192314180	4160	4160	4160	4160	0
384	20250214	130100	192314180	4160	4155	4160	4155	96
385	20250214	130000	191915295	4165	4165	4165	4165	0
386	20250214	125900	191915295	4165	4165	4165	4165	1
387	20250214	125800	191911130	4155	4165	4165	4155	170
388	20250214	125700	191204580	4165	4165	4165	4165	0
389	20250214	125600	191204580	4165	4165	4165	4165	0
390	20250214	125500	191204580	4165	4160	4165	4160	2070
391	20250214	125400	182592035	4160	4145	4160	4145	1949
392	20250214	125300	174495615	4150	4150	4150	4150	0
393	20250214	125200	174495615	4150	4150	4150	4150	0
394	20250214	125100	174495615	4150	4150	4150	4150	0
395	20250214	125000	174495615	4150	4150	4150	4150	0
396	20250214	124900	174495615	4150	4150	4150	4150	0
397	20250214	124800	174495615	4150	4150	4150	4150	0
398	20250214	124700	174495615	4150	4150	4150	4150	0
399	20250214	124600	174495615	4150	4150	4150	4150	0
400	20250214	124500	174495615	4150	4150	4150	4150	474
401	20250214	124400	172528515	4150	4150	4150	4150	0
402	20250214	124300	172528515	4150	4150	4150	4150	1
403	20250214	124200	172524365	4130	4130	4130	4130	0
404	20250214	124100	172524365	4130	4135	4135	4130	3
405	20250214	124000	172511965	4135	4135	4135	4135	0
406	20250214	123900	172511965	4135	4135	4135	4135	0
407	20250214	123800	172511965	4135	4135	4135	4135	0
408	20250214	123700	172511965	4135	4135	4135	4135	0
409	20250214	123600	172511965	4135	4140	4140	4135	200
410	20250214	123500	171684960	4135	4135	4135	4135	100
411	20250214	123400	171271460	4135	4135	4135	4135	0
412	20250214	123300	171271460	4135	4135	4135	4135	0
413	20250214	123200	171271460	4135	4135	4135	4135	0
414	20250214	123100	171271460	4135	4135	4135	4135	1
415	20250214	123000	171267325	4150	4150	4150	4150	0
416	20250214	122900	171267325	4150	4135	4150	4135	60
417	20250214	122800	171019190	4140	4140	4140	4140	0
418	20250214	122700	171019190	4140	4140	4140	4140	1
419	20250214	122600	171015050	4145	4145	4145	4145	450
420	20250214	122500	169149800	4140	4145	4145	4140	576
421	20250214	122400	166762285	4145	4145	4145	4145	0
422	20250214	122300	166762285	4145	4140	4145	4140	2
423	20250214	122200	166754000	4145	4145	4145	4145	101
424	20250214	122100	166335355	4145	4145	4145	4145	0
425	20250214	122000	166335355	4145	4145	4145	4145	0
426	20250214	121900	166335355	4145	4145	4145	4145	0
427	20250214	121800	166335355	4145	4145	4145	4145	1
428	20250214	121700	166331210	4145	4145	4145	4145	0
429	20250214	121600	166331210	4145	4145	4145	4145	1
430	20250214	121500	166327065	4145	4145	4145	4145	0
431	20250214	121400	166327065	4145	4145	4145	4145	1
432	20250214	121300	166322920	4140	4140	4140	4140	1
433	20250214	121200	166318780	4145	4145	4145	4145	0
434	20250214	121100	166318780	4145	4145	4145	4145	15
435	20250214	121000	166256605	4145	4145	4145	4145	2
436	20250214	120900	166248315	4140	4140	4140	4140	0
437	20250214	120800	166248315	4140	4140	4140	4140	1
438	20250214	120700	166244175	4145	4140	4145	4140	1888
439	20250214	120600	158427845	4135	4135	4135	4135	19
440	20250214	120500	158349280	4140	4140	4140	4140	0
441	20250214	120400	158349280	4140	4140	4140	4140	0
442	20250214	120300	158349280	4140	4140	4140	4140	0
443	20250214	120200	158349280	4140	4140	4140	4140	0
444	20250214	120100	158349280	4140	4140	4140	4140	40
445	20250214	120000	158183680	4140	4140	4140	4140	0
446	20250214	115900	158183680	4140	4140	4140	4140	0
447	20250214	115800	158183680	4140	4130	4140	4130	8
448	20250214	115700	158150630	4140	4140	4140	4140	0
449	20250214	115600	158150630	4140	4140	4140	4140	0
450	20250214	115500	158150630	4140	4140	4140	4140	0
451	20250214	115400	158150630	4140	4140	4140	4140	0
452	20250214	115300	158150630	4140	4140	4140	4140	0
453	20250214	115200	158150630	4140	4140	4140	4140	0
454	20250214	115100	158150630	4140	4140	4140	4140	0
455	20250214	115000	158150630	4140	4140	4140	4140	0
456	20250214	114900	158150630	4140	4140	4140	4140	1
457	20250214	114800	158146490	4125	4135	4135	4125	751
458	20250214	114700	155044400	4140	4140	4140	4140	0
459	20250214	114600	155044400	4140	4140	4140	4140	0
460	20250214	114500	155044400	4140	4140	4140	4140	0
461	20250214	114400	155044400	4140	4140	4140	4140	0
462	20250214	114300	155044400	4140	4140	4140	4140	0
463	20250214	114200	155044400	4140	4140	4140	4140	0
464	20250214	114100	155044400	4140	4140	4140	4140	0
465	20250214	114000	155044400	4140	4140	4140	4140	0
466	20250214	113900	155044400	4140	4140	4140	4140	0
467	20250214	113800	155044400	4140	4140	4140	4140	140
468	20250214	113700	154464800	4140	4140	4140	4140	1
469	20250214	113600	154460660	4135	4130	4135	4130	607
470	20250214	113500	151950720	4135	4135	4135	4135	0
471	20250214	113400	151950720	4135	4135	4135	4135	0
472	20250214	113300	151950720	4135	4135	4135	4135	3
473	20250214	113200	151938315	4135	4130	4135	4125	250
474	20250214	113100	150906905	4130	4130	4130	4130	358
475	20250214	113000	149428365	4135	4130	4135	4130	59
476	20250214	112900	149184690	4130	4130	4130	4130	1
477	20250214	112800	149180560	4125	4130	4130	4125	266
478	20250214	112700	148083300	4125	4125	4125	4125	10
479	20250214	112600	148042050	4130	4130	4130	4130	50
480	20250214	112500	147835550	4130	4130	4130	4130	0
481	20250214	112400	147835550	4130	4130	4130	4130	0
482	20250214	112300	147835550	4130	4130	4130	4130	0
483	20250214	112200	147835550	4130	4130	4130	4130	0
484	20250214	112100	147835550	4130	4130	4130	4130	0
485	20250214	112000	147835550	4130	4130	4130	4130	0
486	20250214	111900	147835550	4130	4130	4130	4130	0
487	20250214	111800	147835550	4130	4130	4130	4130	0
488	20250214	111700	147835550	4130	4130	4130	4130	1
489	20250214	111600	147831420	4125	4125	4125	4125	0
490	20250214	111500	147831420	4125	4125	4125	4125	0
491	20250214	111400	147831420	4125	4125	4125	4125	900
492	20250214	111300	144118920	4125	4125	4125	4125	3
493	20250214	111200	144106545	4125	4125	4125	4125	0
494	20250214	111100	144106545	4125	4125	4125	4125	0
495	20250214	111000	144106545	4125	4125	4125	4125	112
496	20250214	110900	143644545	4120	4120	4120	4120	0
497	20250214	110800	143644545	4120	4120	4120	4120	17
498	20250214	110700	143574505	4120	4120	4120	4120	0
499	20250214	110600	143574505	4120	4120	4120	4120	50
500	20250214	110500	143368505	4120	4120	4120	4120	10
501	20250214	110400	143327305	4120	4120	4120	4120	0
502	20250214	110300	143327305	4120	4120	4120	4120	0
503	20250214	110200	143327305	4120	4120	4120	4120	0
504	20250214	110100	143327305	4120	4120	4120	4120	1
505	20250214	110000	143323185	4105	4105	4105	4105	200
506	20250214	105900	142502185	4105	4110	4110	4105	200
507	20250214	105800	141680825	4110	4110	4110	4110	0
508	20250214	105700	141680825	4110	4110	4110	4110	500
509	20250214	105600	139625825	4120	4115	4120	4105	386
510	20250214	105500	138039240	4115	4115	4115	4115	0
511	20250214	105400	138039240	4115	4115	4115	4115	0
512	20250214	105300	138039240	4115	4110	4115	4105	350
513	20250214	105200	136600400	4115	4115	4115	4115	0
514	20250214	105100	136600400	4115	4115	4115	4115	4
515	20250214	105000	136583940	4110	4110	4110	4110	0
516	20250214	104900	136583940	4110	4110	4110	4110	0
517	20250214	104800	136583940	4110	4110	4110	4110	893
518	20250214	104700	132913710	4110	4110	4110	4110	647
519	20250214	104600	130254540	4115	4115	4115	4115	0
520	20250214	104500	130254540	4115	4115	4115	4115	0
521	20250214	104400	130254540	4115	4115	4115	4115	0
522	20250214	104300	130254540	4115	4115	4115	4115	5
523	20250214	104200	130233965	4115	4115	4115	4115	0
524	20250214	104100	130233965	4115	4115	4115	4115	0
525	20250214	104000	130233965	4115	4115	4115	4115	0
526	20250214	103900	130233965	4115	4115	4115	4115	0
527	20250214	103800	130233965	4115	4115	4115	4115	1
528	20250214	103700	130229850	4105	4105	4105	4105	0
529	20250214	103600	130229850	4105	4105	4105	4105	0
530	20250214	103500	130229850	4105	4105	4105	4105	0
531	20250214	103400	130229850	4105	4105	4105	4105	0
532	20250214	103300	130229850	4105	4105	4105	4105	0
533	20250214	103200	130229850	4105	4105	4105	4105	0
534	20250214	103100	130229850	4105	4105	4105	4105	0
535	20250214	103000	130229850	4105	4115	4115	4105	101
536	20250214	102900	129815205	4115	4115	4115	4115	0
537	20250214	102800	129815205	4115	4115	4115	4115	0
538	20250214	102700	129815205	4115	4115	4115	4115	0
539	20250214	102600	129815205	4115	4115	4115	4115	0
540	20250214	102500	129815205	4115	4115	4115	4115	0
541	20250214	102400	129815205	4115	4115	4115	4115	0
542	20250214	102300	129815205	4115	4115	4115	4115	0
543	20250214	102200	129815205	4115	4115	4115	4100	1611
544	20250214	102100	123209455	4090	4090	4090	4090	0
545	20250214	102000	123209455	4090	4110	4110	4090	3000
546	20250214	101900	110912365	4120	4120	4120	4120	11
547	20250214	101800	110867045	4120	4120	4120	4120	1
548	20250214	101700	110862925	4120	4120	4120	4120	0
549	20250214	101600	110862925	4120	4120	4120	4120	1
550	20250214	101500	110858805	4105	4105	4105	4105	0
551	20250214	101400	110858805	4105	4105	4105	4105	0
552	20250214	101300	110858805	4105	4110	4110	4105	1282
553	20250214	101200	105595550	4120	4120	4120	4120	0
554	20250214	101100	105595550	4120	4120	4120	4120	0
555	20250214	101000	105595550	4120	4120	4120	4120	0
556	20250214	100900	105595550	4120	4120	4120	4120	0
557	20250214	100800	105595550	4120	4120	4120	4120	4
558	20250214	100700	105579070	4110	4110	4110	4110	84
559	20250214	100600	105233830	4120	4120	4120	4120	0
560	20250214	100500	105233830	4120	4120	4120	4120	0
561	20250214	100400	105233830	4120	4120	4120	4120	0
562	20250214	100300	105233830	4120	4115	4120	4115	45
563	20250214	100200	105048605	4105	4105	4105	4105	0
564	20250214	100100	105048605	4105	4105	4105	4105	0
565	20250214	100000	105048605	4105	4105	4105	4105	0
566	20250214	095900	105048605	4105	4105	4105	4105	1000
567	20250214	095800	100943605	4105	4120	4120	4105	500
568	20250214	095700	98889540	4125	4125	4125	4125	0
569	20250214	095600	98889540	4125	4130	4130	4125	7
570	20250214	095500	98860635	4130	4130	4130	4130	7
571	20250214	095400	98831725	4130	4130	4130	4130	0
572	20250214	095300	98831725	4130	4130	4130	4130	0
573	20250214	095200	98831725	4130	4135	4135	4130	2
574	20250214	095100	98823460	4100	4130	4130	4100	747
575	20250214	095000	95757250	4145	4145	4145	4145	0
576	20250214	094900	95757250	4145	4145	4145	4145	0
577	20250214	094800	95757250	4145	4145	4145	4145	4
578	20250214	094700	95740670	4130	4130	4130	4130	0
579	20250214	094600	95740670	4130	4145	4145	4130	84
580	20250214	094500	95393705	4150	4150	4150	4150	0
581	20250214	094400	95393705	4150	4150	4150	4150	0
582	20250214	094300	95393705	4150	4150	4150	4150	60
583	20250214	094200	95144705	4150	4150	4150	4150	4
584	20250214	094100	95128105	4120	4120	4120	4120	0
585	20250214	094000	95128105	4120	4135	4135	4120	634
586	20250214	093900	92513390	4130	4130	4130	4130	0
587	20250214	093800	92513390	4130	4130	4130	4130	0
588	20250214	093700	92513390	4130	4130	4130	4130	0
589	20250214	093600	92513390	4130	4130	4130	4130	0
590	20250214	093500	92513390	4130	4130	4130	4130	0
591	20250214	093400	92513390	4130	4130	4130	4130	0
592	20250214	093300	92513390	4130	4130	4130	4130	0
593	20250214	093200	92513390	4130	4130	4130	4130	0
594	20250214	093100	92513390	4130	4130	4130	4130	450
595	20250214	093000	90654890	4135	4135	4135	4135	0
596	20250214	092900	90654890	4135	4160	4160	4135	2
597	20250214	092800	90646595	4170	4170	4170	4170	1
598	20250214	092700	90642425	4120	4120	4120	4120	0
599	20250214	092600	90642425	4120	4170	4170	4120	1001
600	20250214	092500	86515055	4140	4150	4150	4140	673
601	20250214	092400	83723400	4155	4165	4175	4155	3324
602	20250214	092300	69885975	4180	4180	4180	4180	0
603	20250214	092200	69885975	4180	4180	4180	4180	1
604	20250214	092100	69881795	4165	4165	4165	4165	1300
605	20250214	092000	64467295	4185	4185	4185	4185	373
606	20250214	091900	62906290	4185	4185	4185	4160	125
607	20250214	091800	62386240	4180	4160	4180	4160	359
608	20250214	091700	60885785	4175	4175	4175	4175	350
609	20250214	091600	59424535	4175	4155	4175	4155	1781
610	20250214	091500	52021760	4155	4160	4160	4155	210
611	20250214	091400	51149150	4170	4170	4170	4170	13
612	20250214	091300	51094940	4170	4170	4170	4170	0
613	20250214	091200	51094940	4170	4155	4170	4155	2000
614	20250214	091100	42760600	4150	4150	4150	4150	0
615	20250214	091000	42760600	4150	4150	4150	4150	0
616	20250214	090900	42760600	4150	4150	4150	4150	47
617	20250214	090800	42565550	4155	4150	4155	4150	2516
618	20250214	090700	32121375	4140	4140	4145	4125	4163
619	20250214	090600	14890690	4150	4150	4150	4150	0
620	20250214	090500	14890690	4150	4150	4150	4150	0
621	20250214	090400	14890690	4150	4150	4150	4150	1
622	20250214	090300	14886540	4140	4135	4140	4135	1067
623	20250214	090200	10473115	4140	4140	4140	4140	2
624	20250214	090100	10464835	4155	4155	4155	4155	0
625	20250214	090000	10464835	4155	4120	4155	4120	2540