KissMeData/002230/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183700	152564215	3980	3980	3980	3980	502
3	20250213	183600	152564215	3980	3980	3980	3980	0
4	20250213	183500	152564215	3980	3980	3980	3980	0
5	20250213	183400	152564215	3980	3980	3980	3980	0
6	20250213	183300	152564215	3980	3980	3980	3980	0
7	20250213	183200	152564215	3980	3980	3980	3980	0
8	20250213	183100	152564215	3980	3980	3980	3980	0
9	20250213	183000	152564215	3980	3980	3980	3980	0
10	20250213	182900	152564215	3980	3980	3980	3980	0
11	20250213	182800	152564215	3980	3980	3980	3980	0
12	20250213	182700	152564215	3980	3980	3980	3980	0
13	20250213	182600	152564215	3980	3980	3980	3980	0
14	20250213	182500	152564215	3980	3980	3980	3980	0
15	20250213	182400	152564215	3980	3980	3980	3980	0
16	20250213	182300	152564215	3980	3980	3980	3980	0
17	20250213	182200	152564215	3980	3980	3980	3980	0
18	20250213	182100	152564215	3980	3980	3980	3980	0
19	20250213	182000	152564215	3980	3980	3980	3980	0
20	20250213	181900	152564215	3980	3980	3980	3980	0
21	20250213	181800	152564215	3980	3980	3980	3980	0
22	20250213	181700	152564215	3980	3980	3980	3980	0
23	20250213	181600	152564215	3980	3980	3980	3980	0
24	20250213	181500	152564215	3980	3980	3980	3980	0
25	20250213	181400	152564215	3980	3980	3980	3980	0
26	20250213	181300	152564215	3980	3980	3980	3980	0
27	20250213	181200	152564215	3980	3980	3980	3980	0
28	20250213	181100	152564215	3980	3980	3980	3980	0
29	20250213	181000	152564215	3980	3980	3980	3980	0
30	20250213	180900	152564215	3980	3980	3980	3980	0
31	20250213	180800	152564215	3980	3980	3980	3980	0
32	20250213	180700	152564215	3980	3980	3980	3980	502
33	20250213	180600	152564215	3980	3980	3980	3980	0
34	20250213	180500	152564215	3980	3980	3980	3980	0
35	20250213	180400	152564215	3980	3980	3980	3980	0
36	20250213	180300	152564215	3980	3980	3980	3980	0
37	20250213	180200	152564215	3980	3980	3980	3980	0
38	20250213	180100	152564215	3980	3980	3980	3980	0
39	20250213	180000	152564215	3980	3980	3980	3980	0
40	20250213	175900	152564215	3980	3980	3980	3980	0
41	20250213	175800	152564215	3980	3980	3980	3980	0
42	20250213	175700	152564215	3980	3980	3980	3980	0
43	20250213	175600	152564215	3980	3980	3980	3980	0
44	20250213	175500	152564215	3980	3980	3980	3980	0
45	20250213	175400	152564215	3980	3980	3980	3980	0
46	20250213	175300	152564215	3980	3980	3980	3980	0
47	20250213	175200	152564215	3980	3980	3980	3980	0
48	20250213	175100	152564215	3980	3980	3980	3980	0
49	20250213	175000	152564215	3980	3980	3980	3980	0
50	20250213	174900	152564215	3980	3980	3980	3980	0
51	20250213	174800	152564215	3980	3980	3980	3980	0
52	20250213	174700	152564215	3980	3980	3980	3980	0
53	20250213	174600	152564215	3980	3980	3980	3980	0
54	20250213	174500	152564215	3980	3980	3980	3980	0
55	20250213	174400	152564215	3980	3980	3980	3980	0
56	20250213	174300	152564215	3980	3980	3980	3980	0
57	20250213	174200	152564215	3980	3980	3980	3980	0
58	20250213	174100	152564215	3980	3980	3980	3980	0
59	20250213	174000	152564215	3980	3980	3980	3980	0
60	20250213	173900	152564215	3980	3980	3980	3980	0
61	20250213	173800	152564215	3980	3980	3980	3980	0
62	20250213	173700	152564215	3980	3980	3980	3980	502
63	20250213	173600	152564215	3980	3980	3980	3980	0
64	20250213	173500	152564215	3980	3980	3980	3980	0
65	20250213	173400	152564215	3980	3980	3980	3980	0
66	20250213	173300	152564215	3980	3980	3980	3980	0
67	20250213	173200	152564215	3980	3980	3980	3980	0
68	20250213	173100	152564215	3980	3980	3980	3980	0
69	20250213	173000	152564215	3980	3980	3980	3980	0
70	20250213	172900	152564215	3980	3980	3980	3980	0
71	20250213	172800	152564215	3980	3980	3980	3980	0
72	20250213	172700	152564215	3980	3980	3980	3980	0
73	20250213	172600	152564215	3980	3980	3980	3980	0
74	20250213	172500	152564215	3980	3980	3980	3980	0
75	20250213	172400	152564215	3980	3980	3980	3980	0
76	20250213	172300	152564215	3980	3980	3980	3980	0
77	20250213	172200	152564215	3980	3980	3980	3980	0
78	20250213	172100	152564215	3980	3980	3980	3980	0
79	20250213	172000	152564215	3980	3980	3980	3980	0
80	20250213	171900	152564215	3980	3980	3980	3980	0
81	20250213	171800	152564215	3980	3980	3980	3980	0
82	20250213	171700	152564215	3980	3980	3980	3980	0
83	20250213	171600	152564215	3980	3980	3980	3980	0
84	20250213	171500	152564215	3980	3980	3980	3980	0
85	20250213	171400	152564215	3980	3980	3980	3980	0
86	20250213	171300	152564215	3980	3980	3980	3980	0
87	20250213	171200	152564215	3980	3980	3980	3980	0
88	20250213	171100	152564215	3980	3980	3980	3980	0
89	20250213	171000	152564215	3980	3980	3980	3980	0
90	20250213	170900	152564215	3980	3980	3980	3980	0
91	20250213	170800	152564215	3980	3980	3980	3980	0
92	20250213	170700	152564215	3980	3980	3980	3980	502
93	20250213	170600	152564215	3980	3980	3980	3980	0
94	20250213	170500	152564215	3980	3980	3980	3980	0
95	20250213	170400	152564215	3980	3980	3980	3980	0
96	20250213	170300	152564215	3980	3980	3980	3980	0
97	20250213	170200	152564215	3980	3980	3980	3980	0
98	20250213	170100	152564215	3980	3980	3980	3980	0
99	20250213	170000	152564215	3980	3980	3980	3980	0
100	20250213	165900	152564215	3980	3980	3980	3980	0
101	20250213	165800	152564215	3980	3980	3980	3980	0
102	20250213	165700	152564215	3980	3980	3980	3980	0
103	20250213	165600	152564215	3980	3980	3980	3980	0
104	20250213	165500	152564215	3980	3980	3980	3980	0
105	20250213	165400	152564215	3980	3980	3980	3980	0
106	20250213	165300	152564215	3980	3980	3980	3980	0
107	20250213	165200	152564215	3980	3980	3980	3980	0
108	20250213	165100	152564215	3980	3980	3980	3980	0
109	20250213	165000	152564215	3980	3980	3980	3980	0
110	20250213	164900	152564215	3980	3980	3980	3980	0
111	20250213	164800	152564215	3980	3980	3980	3980	0
112	20250213	164700	152564215	3980	3980	3980	3980	0
113	20250213	164600	152564215	3980	3980	3980	3980	0
114	20250213	164500	152564215	3980	3980	3980	3980	0
115	20250213	164400	152564215	3980	3980	3980	3980	0
116	20250213	164300	152564215	3980	3980	3980	3980	0
117	20250213	164200	152564215	3980	3980	3980	3980	0
118	20250213	164100	152564215	3980	3980	3980	3980	0
119	20250213	164000	152564215	3980	3980	3980	3980	0
120	20250213	163900	152564215	3980	3980	3980	3980	0
121	20250213	163800	152564215	3980	3980	3980	3980	0
122	20250213	163700	152564215	3980	3980	3980	3980	502
123	20250213	163600	152564215	3980	3980	3980	3980	0
124	20250213	163500	152564215	3980	3980	3980	3980	0
125	20250213	163400	152564215	3980	3980	3980	3980	0
126	20250213	163300	152564215	3980	3980	3980	3980	0
127	20250213	163200	152564215	3980	3980	3980	3980	0
128	20250213	163100	152564215	3980	3980	3980	3980	0
129	20250213	163000	152564215	3980	3980	3980	3980	0
130	20250213	162900	152564215	3980	3980	3980	3980	0
131	20250213	162800	152564215	3980	3980	3980	3980	0
132	20250213	162700	152564215	3980	3980	3980	3980	0
133	20250213	162600	152564215	3980	3980	3980	3980	0
134	20250213	162500	152564215	3980	3980	3980	3980	0
135	20250213	162400	152564215	3980	3980	3980	3980	0
136	20250213	162300	152564215	3980	3980	3980	3980	0
137	20250213	162200	152564215	3980	3980	3980	3980	0
138	20250213	162100	152564215	3980	3980	3980	3980	0
139	20250213	162000	152564215	3980	3980	3980	3980	0
140	20250213	161900	152564215	3980	3980	3980	3980	0
141	20250213	161800	152564215	3980	3980	3980	3980	0
142	20250213	161700	152564215	3980	3980	3980	3980	0
143	20250213	161600	152564215	3980	3980	3980	3980	0
144	20250213	161500	152564215	3980	3980	3980	3980	0
145	20250213	161400	152564215	3980	3980	3980	3980	0
146	20250213	161300	152564215	3980	3980	3980	3980	0
147	20250213	161200	152564215	3980	3980	3980	3980	0
148	20250213	161100	152564215	3980	3980	3980	3980	0
149	20250213	161000	152564215	3980	3980	3980	3980	0
150	20250213	160900	152564215	3980	3980	3980	3980	0
151	20250213	160800	152564215	3980	3980	3980	3980	0
152	20250213	160700	152564215	3980	3980	3980	3980	502
153	20250213	160600	152564215	3980	3980	3980	3980	0
154	20250213	160500	152564215	3980	3980	3980	3980	0
155	20250213	160400	152564215	3980	3980	3980	3980	0
156	20250213	160300	152564215	3980	3980	3980	3980	0
157	20250213	160200	152564215	3980	3980	3980	3980	0
158	20250213	160100	152564215	3980	3980	3980	3980	0
159	20250213	160000	152564215	3980	3980	3980	3980	0
160	20250213	155900	152564215	3980	3980	3980	3980	0
161	20250213	155800	152564215	3980	3980	3980	3980	0
162	20250213	155700	152564215	3980	3980	3980	3980	0
163	20250213	155600	152564215	3980	3980	3980	3980	0
164	20250213	155500	152564215	3980	3980	3980	3980	0
165	20250213	155400	152564215	3980	3980	3980	3980	0
166	20250213	155300	152564215	3980	3980	3980	3980	0
167	20250213	155200	152564215	3980	3980	3980	3980	0
168	20250213	155100	152564215	3980	3980	3980	3980	0
169	20250213	155000	152564215	3980	3980	3980	3980	0
170	20250213	154900	152564215	3980	3980	3980	3980	0
171	20250213	154800	152564215	3980	3980	3980	3980	0
172	20250213	154700	152564215	3980	3980	3980	3980	0
173	20250213	154600	152564215	3980	3980	3980	3980	0
174	20250213	154500	152564215	3980	3980	3980	3980	0
175	20250213	154400	152564215	3980	3980	3980	3980	0
176	20250213	154300	152564215	3980	3980	3980	3980	0
177	20250213	154200	152564215	3980	3980	3980	3980	0
178	20250213	154100	152564215	3980	3980	3980	3980	0
179	20250213	154000	152564215	3980	3980	3980	3980	0
180	20250213	153900	152564215	3980	3980	3980	3980	0
181	20250213	153800	152564215	3980	3980	3980	3980	0
182	20250213	153700	152564215	3980	3980	3980	3980	502
183	20250213	153600	152564215	3980	3980	3980	3980	0
184	20250213	153500	152564215	3980	3980	3980	3980	0
185	20250213	153400	152564215	3980	3980	3980	3980	0
186	20250213	153300	152564215	3980	3980	3980	3980	0
187	20250213	153200	152564215	3980	3980	3980	3980	0
188	20250213	153100	152564215	3980	3980	3980	3980	0
189	20250213	153000	152564215	3980	3980	3980	3980	502
190	20250213	152900	150566255	3900	3900	3900	3900	0
191	20250213	152800	150566255	3900	3900	3900	3900	0
192	20250213	152700	150566255	3900	3900	3900	3900	0
193	20250213	152600	150566255	3900	3900	3900	3900	0
194	20250213	152500	150566255	3900	3900	3900	3900	0
195	20250213	152400	150566255	3900	3900	3900	3900	0
196	20250213	152300	150566255	3900	3900	3900	3900	0
197	20250213	152200	150566255	3900	3900	3900	3900	0
198	20250213	152100	150566255	3900	3900	3900	3900	0
199	20250213	152000	150566255	3900	3900	3900	3900	0
200	20250213	151900	150566255	3900	3970	3970	3900	984
201	20250213	151800	146700395	3970	4005	4005	3970	672
202	20250213	151700	144020500	4010	4015	4015	4010	46
203	20250213	151600	143835940	4020	4035	4035	4020	24
204	20250213	151500	143739390	4050	4050	4050	4050	1
205	20250213	151400	143735340	4060	4060	4060	4060	0
206	20250213	151300	143735340	4060	4060	4060	4060	0
207	20250213	151200	143735340	4060	4060	4060	4060	0
208	20250213	151100	143735340	4060	4060	4060	4060	0
209	20250213	151000	143735340	4060	4060	4060	4060	0
210	20250213	150900	143735340	4060	4060	4060	4060	0
211	20250213	150800	143735340	4060	4060	4060	4060	0
212	20250213	150700	143735340	4060	4060	4060	4060	0
213	20250213	150600	143735340	4060	4060	4060	4060	0
214	20250213	150500	143735340	4060	4015	4060	4010	708
215	20250213	150400	140890390	4030	4030	4030	4030	6
216	20250213	150300	140866210	4030	4040	4040	4030	160
217	20250213	150200	140219910	4040	4040	4040	4040	0
218	20250213	150100	140219910	4040	4040	4040	4040	0
219	20250213	150000	140219910	4040	4040	4040	4040	0
220	20250213	145900	140219910	4040	4040	4040	4040	0
221	20250213	145800	140219910	4040	4040	4040	4040	0
222	20250213	145700	140219910	4040	4040	4040	4040	0
223	20250213	145600	140219910	4040	4040	4040	4040	0
224	20250213	145500	140219910	4040	4040	4040	4040	0
225	20250213	145400	140219910	4040	4040	4040	4040	0
226	20250213	145300	140219910	4040	4040	4040	4040	0
227	20250213	145200	140219910	4040	4040	4040	4040	0
228	20250213	145100	140219910	4040	4040	4040	4040	0
229	20250213	145000	140219910	4040	4040	4040	4040	0
230	20250213	144900	140219910	4040	4040	4040	4040	0
231	20250213	144800	140219910	4040	4040	4040	4040	0
232	20250213	144700	140219910	4040	4040	4040	4040	0
233	20250213	144600	140219910	4040	4040	4040	4040	0
234	20250213	144500	140219910	4040	4040	4040	4040	0
235	20250213	144400	140219910	4040	4040	4040	4040	0
236	20250213	144300	140219910	4040	4040	4040	4040	0
237	20250213	144200	140219910	4040	4040	4040	4040	0
238	20250213	144100	140219910	4040	4060	4060	4040	2833
239	20250213	144000	128763020	4065	4065	4065	4065	0
240	20250213	143900	128763020	4065	4065	4065	4065	0
241	20250213	143800	128763020	4065	4065	4065	4065	0
242	20250213	143700	128763020	4065	4065	4065	4065	0
243	20250213	143600	128763020	4065	4065	4065	4065	0
244	20250213	143500	128763020	4065	4065	4065	4065	0
245	20250213	143400	128763020	4065	4065	4065	4065	250
246	20250213	143300	127746770	4065	4065	4065	4065	0
247	20250213	143200	127746770	4065	4065	4065	4065	1
248	20250213	143100	127742705	4060	4060	4060	4060	0
249	20250213	143000	127742705	4060	4060	4060	4060	0
250	20250213	142900	127742705	4060	4060	4060	4060	0
251	20250213	142800	127742705	4060	4060	4060	4060	0
252	20250213	142700	127742705	4060	4060	4060	4060	0
253	20250213	142600	127742705	4060	4060	4060	4060	0
254	20250213	142500	127742705	4060	4060	4060	4060	0
255	20250213	142400	127742705	4060	4060	4060	4060	0
256	20250213	142300	127742705	4060	4060	4060	4060	0
257	20250213	142200	127742705	4060	4060	4060	4060	0
258	20250213	142100	127742705	4060	4060	4060	4060	0
259	20250213	142000	127742705	4060	4060	4060	4060	0
260	20250213	141900	127742705	4060	4060	4060	4060	0
261	20250213	141800	127742705	4060	4060	4060	4060	0
262	20250213	141700	127742705	4060	4060	4060	4060	0
263	20250213	141600	127742705	4060	4060	4060	4060	0
264	20250213	141500	127742705	4060	4060	4060	4060	0
265	20250213	141400	127742705	4060	4060	4060	4060	0
266	20250213	141300	127742705	4060	4060	4060	4060	0
267	20250213	141200	127742705	4060	4060	4060	4060	0
268	20250213	141100	127742705	4060	4060	4060	4060	0
269	20250213	141000	127742705	4060	4060	4060	4060	0
270	20250213	140900	127742705	4060	4060	4060	4060	0
271	20250213	140800	127742705	4060	4060	4060	4060	0
272	20250213	140700	127742705	4060	4060	4060	4060	0
273	20250213	140600	127742705	4060	4060	4060	4060	0
274	20250213	140500	127742705	4060	4060	4060	4060	0
275	20250213	140400	127742705	4060	4060	4060	4060	0
276	20250213	140300	127742705	4060	4060	4060	4060	0
277	20250213	140200	127742705	4060	4060	4060	4060	0
278	20250213	140100	127742705	4060	4060	4060	4060	42
279	20250213	140000	127572185	4065	4065	4065	4065	0
280	20250213	135900	127572185	4065	4065	4065	4065	0
281	20250213	135800	127572185	4065	4065	4065	4065	0
282	20250213	135700	127572185	4065	4065	4065	4065	0
283	20250213	135600	127572185	4065	4065	4065	4065	0
284	20250213	135500	127572185	4065	4065	4065	4065	0
285	20250213	135400	127572185	4065	4065	4065	4065	4
286	20250213	135300	127555925	4065	4065	4065	4065	0
287	20250213	135200	127555925	4065	4065	4065	4065	0
288	20250213	135100	127555925	4065	4065	4065	4065	36
289	20250213	135000	127409585	4065	4065	4065	4065	0
290	20250213	134900	127409585	4065	4065	4065	4065	0
291	20250213	134800	127409585	4065	4065	4065	4065	0
292	20250213	134700	127409585	4065	4065	4065	4065	0
293	20250213	134600	127409585	4065	4065	4065	4065	0
294	20250213	134500	127409585	4065	4065	4065	4065	0
295	20250213	134400	127409585	4065	4060	4065	4060	471
296	20250213	134300	125495005	4060	4060	4060	4060	0
297	20250213	134200	125495005	4060	4060	4060	4060	0
298	20250213	134100	125495005	4060	4060	4060	4060	0
299	20250213	134000	125495005	4060	4060	4060	4060	0
300	20250213	133900	125495005	4060	4060	4060	4060	1
301	20250213	133800	125490945	4060	4060	4060	4060	0
302	20250213	133700	125490945	4060	4060	4060	4060	0
303	20250213	133600	125490945	4060	4060	4060	4060	0
304	20250213	133500	125490945	4060	4060	4060	4060	2
305	20250213	133400	125482825	4065	4065	4065	4065	0
306	20250213	133300	125482825	4065	4065	4065	4065	0
307	20250213	133200	125482825	4065	4065	4065	4065	0
308	20250213	133100	125482825	4065	4065	4065	4065	0
309	20250213	133000	125482825	4065	4065	4065	4065	0
310	20250213	132900	125482825	4065	4065	4065	4065	0
311	20250213	132800	125482825	4065	4065	4065	4065	0
312	20250213	132700	125482825	4065	4065	4065	4065	0
313	20250213	132600	125482825	4065	4065	4065	4065	0
314	20250213	132500	125482825	4065	4065	4065	4065	0
315	20250213	132400	125482825	4065	4065	4065	4065	1
316	20250213	132300	125478760	4060	4060	4060	4060	0
317	20250213	132200	125478760	4060	4060	4060	4060	0
318	20250213	132100	125478760	4060	4060	4060	4060	5
319	20250213	132000	125458460	4060	4060	4060	4060	0
320	20250213	131900	125458460	4060	4065	4065	4060	15
321	20250213	131800	125397555	4065	4065	4065	4065	0
322	20250213	131700	125397555	4065	4065	4065	4065	49
323	20250213	131600	125198370	4060	4060	4060	4060	81
324	20250213	131500	124869510	4040	4040	4040	4040	351
325	20250213	131400	123451470	4040	4040	4040	4040	0
326	20250213	131300	123451470	4040	4040	4040	4040	0
327	20250213	131200	123451470	4040	4040	4040	4040	0
328	20250213	131100	123451470	4040	4040	4040	4040	0
329	20250213	131000	123451470	4040	4040	4040	4040	0
330	20250213	130900	123451470	4040	4040	4040	4040	0
331	20250213	130800	123451470	4040	4040	4040	4040	0
332	20250213	130700	123451470	4040	4040	4040	4040	0
333	20250213	130600	123451470	4040	4040	4040	4040	0
334	20250213	130500	123451470	4040	4040	4040	4040	10
335	20250213	130400	123411070	4040	4040	4040	4040	0
336	20250213	130300	123411070	4040	4040	4040	4040	1
337	20250213	130200	123407030	4030	4030	4030	4030	0
338	20250213	130100	123407030	4030	4030	4030	4030	0
339	20250213	130000	123407030	4030	4030	4030	4030	300
340	20250213	125900	122198030	4040	4040	4040	4040	0
341	20250213	125800	122198030	4040	4040	4040	4040	0
342	20250213	125700	122198030	4040	4040	4040	4040	0
343	20250213	125600	122198030	4040	4040	4040	4040	0
344	20250213	125500	122198030	4040	4040	4040	4040	0
345	20250213	125400	122198030	4040	4040	4040	4040	0
346	20250213	125300	122198030	4040	4040	4040	4040	0
347	20250213	125200	122198030	4040	4040	4040	4040	0
348	20250213	125100	122198030	4040	4040	4040	4040	0
349	20250213	125000	122198030	4040	4040	4040	4040	1
350	20250213	124900	122193990	4035	4035	4035	4035	14
351	20250213	124800	122137500	4040	4040	4040	4040	0
352	20250213	124700	122137500	4040	4040	4040	4035	3
353	20250213	124600	122125385	4060	4060	4060	4060	0
354	20250213	124500	122125385	4060	4060	4060	4060	0
355	20250213	124400	122125385	4060	4060	4060	4060	0
356	20250213	124300	122125385	4060	4025	4060	4025	101
357	20250213	124200	121718825	4060	4035	4065	4000	377
358	20250213	124100	120206445	4065	4035	4065	4035	7
359	20250213	124000	120178170	4065	4065	4065	4065	0
360	20250213	123900	120178170	4065	4065	4065	4065	0
361	20250213	123800	120178170	4065	4065	4065	4065	0
362	20250213	123700	120178170	4065	4065	4065	4065	0
363	20250213	123600	120178170	4065	4065	4065	4065	1
364	20250213	123500	120174105	4035	4065	4065	4035	101
365	20250213	123400	119766370	4040	4040	4040	4040	0
366	20250213	123300	119766370	4040	4040	4040	4040	0
367	20250213	123200	119766370	4040	4040	4040	4040	0
368	20250213	123100	119766370	4040	4050	4050	4040	200
369	20250213	123000	118957280	4065	4065	4065	4065	0
370	20250213	122900	118957280	4065	4065	4065	4065	0
371	20250213	122800	118957280	4065	4065	4065	4065	5
372	20250213	122700	118936955	4065	4065	4065	4065	1
373	20250213	122600	118932890	4050	4050	4050	4050	0
374	20250213	122500	118932890	4050	4060	4060	4050	500
375	20250213	122400	116905265	4075	4075	4075	4075	0
376	20250213	122300	116905265	4075	4070	4075	4070	3
377	20250213	122200	116893045	4065	4065	4065	4065	0
378	20250213	122100	116893045	4065	4065	4065	4065	0
379	20250213	122000	116893045	4065	4080	4080	4065	300
380	20250213	121900	115673180	4085	4085	4085	4085	0
381	20250213	121800	115673180	4085	4085	4085	4085	0
382	20250213	121700	115673180	4085	4085	4085	4085	0
383	20250213	121600	115673180	4085	4085	4085	4085	0
384	20250213	121500	115673180	4085	4085	4085	4085	0
385	20250213	121400	115673180	4085	4085	4085	4085	0
386	20250213	121300	115673180	4085	4085	4085	4085	1
387	20250213	121200	115669095	4080	4080	4080	4080	128
388	20250213	121100	115146855	4085	4085	4085	4085	0
389	20250213	121000	115146855	4085	4085	4085	4085	0
390	20250213	120900	115146855	4085	4085	4085	4085	0
391	20250213	120800	115146855	4085	4085	4085	4085	0
392	20250213	120700	115146855	4085	4085	4085	4085	0
393	20250213	120600	115146855	4085	4085	4085	4085	0
394	20250213	120500	115146855	4085	4085	4085	4085	0
395	20250213	120400	115146855	4085	4085	4085	4085	0
396	20250213	120300	115146855	4085	4085	4085	4085	0
397	20250213	120200	115146855	4085	4085	4085	4085	0
398	20250213	120100	115146855	4085	4085	4085	4085	0
399	20250213	120000	115146855	4085	4085	4085	4085	0
400	20250213	115900	115146855	4085	4085	4085	4085	0
401	20250213	115800	115146855	4085	4085	4085	4085	0
402	20250213	115700	115146855	4085	4085	4085	4085	0
403	20250213	115600	115146855	4085	4085	4085	4085	0
404	20250213	115500	115146855	4085	4085	4085	4085	0
405	20250213	115400	115146855	4085	4085	4085	4085	0
406	20250213	115300	115146855	4085	4085	4085	4085	0
407	20250213	115200	115146855	4085	4085	4085	4085	0
408	20250213	115100	115146855	4085	4085	4085	4085	0
409	20250213	115000	115146855	4085	4085	4085	4085	0
410	20250213	114900	115146855	4085	4085	4085	4085	0
411	20250213	114800	115146855	4085	4085	4085	4085	0
412	20250213	114700	115146855	4085	4085	4085	4085	0
413	20250213	114600	115146855	4085	4085	4085	4085	0
414	20250213	114500	115146855	4085	4085	4085	4085	183
415	20250213	114400	114399300	4085	4085	4085	4085	0
416	20250213	114300	114399300	4085	4085	4085	4085	0
417	20250213	114200	114399300	4085	4085	4085	4085	300
418	20250213	114100	113173800	4085	4085	4085	4085	0
419	20250213	114000	113173800	4085	4085	4085	4085	100
420	20250213	113900	112765300	4080	4080	4080	4080	411
421	20250213	113800	111088420	4080	4080	4080	4080	9
422	20250213	113700	111051700	4075	4075	4075	4075	0
423	20250213	113600	111051700	4075	4075	4075	4075	83
424	20250213	113500	110713475	4075	4075	4075	4075	0
425	20250213	113400	110713475	4075	4075	4075	4075	0
426	20250213	113300	110713475	4075	4075	4075	4075	0
427	20250213	113200	110713475	4075	4075	4075	4075	21
428	20250213	113100	110627900	4075	4075	4075	4075	0
429	20250213	113000	110627900	4075	4075	4075	4075	0
430	20250213	112900	110627900	4075	4075	4075	4075	0
431	20250213	112800	110627900	4075	4075	4075	4075	0
432	20250213	112700	110627900	4075	4075	4075	4075	0
433	20250213	112600	110627900	4075	4075	4075	4075	0
434	20250213	112500	110627900	4075	4075	4075	4075	0
435	20250213	112400	110627900	4075	4075	4075	4075	0
436	20250213	112300	110627900	4075	4075	4075	4075	33
437	20250213	112200	110493425	4080	4080	4080	4080	17
438	20250213	112100	110424065	4080	4080	4080	4080	0
439	20250213	112000	110424065	4080	4080	4080	4080	1
440	20250213	111900	110419985	4085	4085	4085	4085	10
441	20250213	111800	110379135	4085	4085	4085	4085	0
442	20250213	111700	110379135	4085	4085	4085	4085	0
443	20250213	111600	110379135	4085	4085	4085	4085	26
444	20250213	111500	110272925	4080	4080	4080	4080	85
445	20250213	111400	109926125	4085	4085	4085	4085	0
446	20250213	111300	109926125	4085	4085	4085	4085	0
447	20250213	111200	109926125	4085	4085	4085	4085	0
448	20250213	111100	109926125	4085	4085	4085	4085	0
449	20250213	111000	109926125	4085	4085	4085	4085	1
450	20250213	110900	109922040	4085	4085	4085	4085	0
451	20250213	110800	109922040	4085	4085	4085	4085	0
452	20250213	110700	109922040	4085	4085	4085	4085	0
453	20250213	110600	109922040	4085	4085	4085	4085	0
454	20250213	110500	109922040	4085	4085	4085	4085	0
455	20250213	110400	109922040	4085	4085	4085	4085	0
456	20250213	110300	109922040	4085	4085	4085	4085	0
457	20250213	110200	109922040	4085	4085	4085	4085	0
458	20250213	110100	109922040	4085	4085	4085	4085	0
459	20250213	110000	109922040	4085	4085	4085	4085	0
460	20250213	105900	109922040	4085	4085	4085	4085	100
461	20250213	105800	109513540	4075	4075	4075	4075	145
462	20250213	105700	108922665	4070	4070	4070	4070	0
463	20250213	105600	108922665	4070	4070	4070	4070	50
464	20250213	105500	108719165	4075	4075	4075	4075	0
465	20250213	105400	108719165	4075	4075	4075	4075	0
466	20250213	105300	108719165	4075	4075	4075	4075	0
467	20250213	105200	108719165	4075	4075	4075	4075	0
468	20250213	105100	108719165	4075	4075	4075	4075	0
469	20250213	105000	108719165	4075	4075	4075	4075	1
470	20250213	104900	108715090	4075	4075	4075	4075	200
471	20250213	104800	107900090	4075	4075	4075	4075	226
472	20250213	104700	106979140	4080	4085	4085	4080	26
473	20250213	104600	106872935	4080	4080	4080	4080	0
474	20250213	104500	106872935	4080	4080	4080	4080	203
475	20250213	104400	106044695	4080	4080	4080	4080	46
476	20250213	104300	105857015	4080	4080	4080	4080	0
477	20250213	104200	105857015	4080	4080	4080	4080	0
478	20250213	104100	105857015	4080	4080	4080	4080	0
479	20250213	104000	105857015	4080	4080	4080	4080	0
480	20250213	103900	105857015	4080	4080	4080	4080	0
481	20250213	103800	105857015	4080	4080	4080	4080	80
482	20250213	103700	105530615	4080	4070	4080	4070	253
483	20250213	103600	104498400	4080	4080	4080	4080	0
484	20250213	103500	104498400	4080	4080	4080	4080	0
485	20250213	103400	104498400	4080	4075	4080	4075	13
486	20250213	103300	104445365	4080	4080	4080	4080	0
487	20250213	103200	104445365	4080	4080	4080	4080	0
488	20250213	103100	104445365	4080	4080	4080	4080	0
489	20250213	103000	104445365	4080	4080	4080	4080	11
490	20250213	102900	104400485	4080	4080	4080	4080	0
491	20250213	102800	104400485	4080	4085	4085	4080	226
492	20250213	102700	103477405	4085	4085	4085	4085	0
493	20250213	102600	103477405	4085	4100	4100	4085	108
494	20250213	102500	103036180	4085	4095	4095	4085	450
495	20250213	102400	101194235	4095	4095	4095	4095	0
496	20250213	102300	101194235	4095	4095	4095	4095	16
497	20250213	102200	101128715	4100	4100	4100	4100	227
498	20250213	102100	100198015	4095	4080	4095	4080	760
499	20250213	102000	97091165	4080	4080	4080	4080	41
500	20250213	101900	96923885	4080	4080	4080	4080	691
501	20250213	101800	94104605	4075	4065	4075	4065	339
502	20250213	101700	92724050	4065	4065	4065	4065	0
503	20250213	101600	92724050	4065	4035	4065	4035	170
504	20250213	101500	92035325	4035	4035	4035	4035	26
505	20250213	101400	91930415	4035	4035	4035	4035	0
506	20250213	101300	91930415	4035	4035	4035	4035	1
507	20250213	101200	91926380	4035	4055	4055	4035	449
508	20250213	101100	90111620	4065	4065	4065	4065	0
509	20250213	101000	90111620	4065	4065	4065	4065	0
510	20250213	100900	90111620	4065	4045	4065	4045	620
511	20250213	100800	87596825	4045	4045	4045	4045	0
512	20250213	100700	87596825	4045	4025	4045	4025	235
513	20250213	100600	86649800	4025	4010	4025	4010	2155
514	20250213	100500	77982145	4020	4020	4020	4020	20
515	20250213	100400	77901745	4020	4020	4025	4020	153
516	20250213	100300	77286660	4020	4030	4030	4020	387
517	20250213	100200	75729870	4030	4040	4040	4030	101
518	20250213	100100	75322830	4020	4050	4050	4020	500
519	20250213	100000	73308105	4050	4050	4050	4050	22
520	20250213	095900	73219005	4050	4125	4125	4045	1328
521	20250213	095800	67815565	4100	4020	4150	4020	7632
522	20250213	095700	36478855	4060	3995	4060	3995	7503
523	20250213	095600	6249150	4000	4000	4000	4000	0
524	20250213	095500	6249150	4000	3990	4000	3990	3
525	20250213	095400	6237165	3995	3995	3995	3995	0
526	20250213	095300	6237165	3995	3995	3995	3995	300
527	20250213	095200	5038665	3995	3995	3995	3995	0
528	20250213	095100	5038665	3995	3995	3995	3995	0
529	20250213	095000	5038665	3995	3980	3995	3980	3
530	20250213	094900	5026705	3990	3990	3990	3990	2
531	20250213	094800	5018725	3990	3985	3990	3985	47
532	20250213	094700	4831200	3980	3980	3980	3980	155
533	20250213	094600	4214300	3980	3980	3980	3980	1000
534	20250213	094500	234300	3980	3980	3980	3980	0
535	20250213	094400	234300	3980	3980	3980	3980	0
536	20250213	094300	234300	3980	3980	3980	3980	0
537	20250213	094200	234300	3980	3980	3980	3980	3
538	20250213	094100	222360	3990	3990	3990	3990	0
539	20250213	094000	222360	3990	3990	3990	3990	0
540	20250213	093900	222360	3990	3990	3990	3990	0
541	20250213	093800	222360	3990	3990	3990	3990	0
542	20250213	093700	222360	3990	3990	3990	3990	0
543	20250213	093600	222360	3990	3990	3990	3990	0
544	20250213	093500	222360	3990	3990	3990	3990	0
545	20250213	093400	222360	3990	3990	3990	3990	0
546	20250213	093300	222360	3990	3990	3990	3990	0
547	20250213	093200	222360	3990	3990	3990	3990	0
548	20250213	093100	222360	3990	3990	3990	3990	0
549	20250213	093000	222360	3990	3990	3990	3990	0
550	20250213	092900	222360	3990	3990	3990	3990	0
551	20250213	092800	222360	3990	3990	3990	3990	0
552	20250213	092700	222360	3990	3990	3990	3990	0
553	20250213	092600	222360	3990	3990	3990	3990	0
554	20250213	092500	222360	3990	3990	3990	3990	0
555	20250213	092400	222360	3990	3990	3990	3990	0
556	20250213	092300	222360	3990	3990	3990	3990	0
557	20250213	092200	222360	3990	3990	3990	3990	0
558	20250213	092100	222360	3990	3990	3990	3990	0
559	20250213	092000	222360	3990	3990	3990	3990	0
560	20250213	091900	222360	3990	3990	3990	3990	0
561	20250213	091800	222360	3990	3990	3990	3990	0
562	20250213	091700	222360	3990	3990	3990	3990	0
563	20250213	091600	222360	3990	3990	3990	3990	0
564	20250213	091500	222360	3990	3990	3990	3990	0
565	20250213	091400	222360	3990	3990	3990	3990	0
566	20250213	091300	222360	3990	3990	3990	3990	0
567	20250213	091200	222360	3990	3990	3990	3990	0
568	20250213	091100	222360	3990	3990	3990	3990	0
569	20250213	091000	222360	3990	3990	3990	3990	0
570	20250213	090900	222360	3990	3990	3990	3990	0
571	20250213	090800	222360	3990	3990	3990	3990	0
572	20250213	090700	222360	3990	3990	3990	3990	0
573	20250213	090600	222360	3990	3990	3990	3990	0
574	20250213	090500	222360	3990	3990	3990	3990	0
575	20250213	090400	222360	3990	3990	3990	3990	0
576	20250213	090300	222360	3990	3990	3990	3990	0
577	20250213	090200	222360	3990	3990	3990	3990	1
578	20250213	090100	218370	3990	3970	3990	3970	8
579	20250213	090000	186590	3970	3970	3970	3970	47