KissMeData/002290/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183700	287064270	3640	3640	3640	3640	334
3	20250213	183600	287064270	3640	3640	3640	3640	0
4	20250213	183500	287064270	3640	3640	3640	3640	0
5	20250213	183400	287064270	3640	3640	3640	3640	0
6	20250213	183300	287064270	3640	3640	3640	3640	0
7	20250213	183200	287064270	3640	3640	3640	3640	0
8	20250213	183100	287064270	3640	3640	3640	3640	0
9	20250213	183000	287064270	3640	3640	3640	3640	0
10	20250213	182900	287064270	3640	3640	3640	3640	0
11	20250213	182800	287064270	3640	3640	3640	3640	0
12	20250213	182700	287064270	3640	3640	3640	3640	0
13	20250213	182600	287064270	3640	3640	3640	3640	0
14	20250213	182500	287064270	3640	3640	3640	3640	0
15	20250213	182400	287064270	3640	3640	3640	3640	0
16	20250213	182300	287064270	3640	3640	3640	3640	0
17	20250213	182200	287064270	3640	3640	3640	3640	0
18	20250213	182100	287064270	3640	3640	3640	3640	0
19	20250213	182000	287064270	3640	3640	3640	3640	0
20	20250213	181900	287064270	3640	3640	3640	3640	0
21	20250213	181800	287064270	3640	3640	3640	3640	0
22	20250213	181700	287064270	3640	3640	3640	3640	0
23	20250213	181600	287064270	3640	3640	3640	3640	0
24	20250213	181500	287064270	3640	3640	3640	3640	0
25	20250213	181400	287064270	3640	3640	3640	3640	0
26	20250213	181300	287064270	3640	3640	3640	3640	0
27	20250213	181200	287064270	3640	3640	3640	3640	0
28	20250213	181100	287064270	3640	3640	3640	3640	0
29	20250213	181000	287064270	3640	3640	3640	3640	0
30	20250213	180900	287064270	3640	3640	3640	3640	0
31	20250213	180800	287064270	3640	3640	3640	3640	0
32	20250213	180700	287064270	3640	3640	3640	3640	334
33	20250213	180600	287064270	3640	3640	3640	3640	0
34	20250213	180500	287064270	3640	3640	3640	3640	0
35	20250213	180400	287064270	3640	3640	3640	3640	0
36	20250213	180300	287064270	3640	3640	3640	3640	0
37	20250213	180200	287064270	3640	3640	3640	3640	0
38	20250213	180100	287064270	3640	3640	3640	3640	0
39	20250213	180000	287064270	3640	3640	3640	3640	0
40	20250213	175900	287064270	3640	3640	3640	3640	0
41	20250213	175800	287064270	3640	3640	3640	3640	0
42	20250213	175700	287064270	3640	3640	3640	3640	0
43	20250213	175600	287064270	3640	3640	3640	3640	0
44	20250213	175500	287064270	3640	3640	3640	3640	0
45	20250213	175400	287064270	3640	3640	3640	3640	0
46	20250213	175300	287064270	3640	3640	3640	3640	0
47	20250213	175200	287064270	3640	3640	3640	3640	0
48	20250213	175100	287064270	3640	3640	3640	3640	0
49	20250213	175000	287064270	3640	3640	3640	3640	0
50	20250213	174900	287064270	3640	3640	3640	3640	0
51	20250213	174800	287064270	3640	3640	3640	3640	0
52	20250213	174700	287064270	3640	3640	3640	3640	0
53	20250213	174600	287064270	3640	3640	3640	3640	0
54	20250213	174500	287064270	3640	3640	3640	3640	0
55	20250213	174400	287064270	3640	3640	3640	3640	0
56	20250213	174300	287064270	3640	3640	3640	3640	0
57	20250213	174200	287064270	3640	3640	3640	3640	0
58	20250213	174100	287064270	3640	3640	3640	3640	0
59	20250213	174000	287064270	3640	3640	3640	3640	0
60	20250213	173900	287064270	3640	3640	3640	3640	0
61	20250213	173800	287064270	3640	3640	3640	3640	0
62	20250213	173700	287064270	3640	3640	3640	3640	334
63	20250213	173600	287064270	3640	3640	3640	3640	0
64	20250213	173500	287064270	3640	3640	3640	3640	0
65	20250213	173400	287064270	3640	3640	3640	3640	0
66	20250213	173300	287064270	3640	3640	3640	3640	0
67	20250213	173200	287064270	3640	3640	3640	3640	0
68	20250213	173100	287064270	3640	3640	3640	3640	0
69	20250213	173000	287064270	3640	3640	3640	3640	0
70	20250213	172900	287064270	3640	3640	3640	3640	0
71	20250213	172800	287064270	3640	3640	3640	3640	0
72	20250213	172700	287064270	3640	3640	3640	3640	0
73	20250213	172600	287064270	3640	3640	3640	3640	0
74	20250213	172500	287064270	3640	3640	3640	3640	0
75	20250213	172400	287064270	3640	3640	3640	3640	0
76	20250213	172300	287064270	3640	3640	3640	3640	0
77	20250213	172200	287064270	3640	3640	3640	3640	0
78	20250213	172100	287064270	3640	3640	3640	3640	0
79	20250213	172000	287064270	3640	3640	3640	3640	0
80	20250213	171900	287064270	3640	3640	3640	3640	0
81	20250213	171800	287064270	3640	3640	3640	3640	0
82	20250213	171700	287064270	3640	3640	3640	3640	0
83	20250213	171600	287064270	3640	3640	3640	3640	0
84	20250213	171500	287064270	3640	3640	3640	3640	0
85	20250213	171400	287064270	3640	3640	3640	3640	0
86	20250213	171300	287064270	3640	3640	3640	3640	0
87	20250213	171200	287064270	3640	3640	3640	3640	0
88	20250213	171100	287064270	3640	3640	3640	3640	0
89	20250213	171000	287064270	3640	3640	3640	3640	0
90	20250213	170900	287064270	3640	3640	3640	3640	0
91	20250213	170800	287064270	3640	3640	3640	3640	0
92	20250213	170700	287064270	3640	3640	3640	3640	334
93	20250213	170600	287064270	3640	3640	3640	3640	0
94	20250213	170500	287064270	3640	3640	3640	3640	0
95	20250213	170400	287064270	3640	3640	3640	3640	0
96	20250213	170300	287064270	3640	3640	3640	3640	0
97	20250213	170200	287064270	3640	3640	3640	3640	0
98	20250213	170100	287064270	3640	3640	3640	3640	0
99	20250213	170000	287064270	3640	3640	3640	3640	0
100	20250213	165900	287064270	3640	3640	3640	3640	0
101	20250213	165800	287064270	3640	3640	3640	3640	0
102	20250213	165700	287064270	3640	3640	3640	3640	0
103	20250213	165600	287064270	3640	3640	3640	3640	0
104	20250213	165500	287064270	3640	3640	3640	3640	0
105	20250213	165400	287064270	3640	3640	3640	3640	0
106	20250213	165300	287064270	3640	3640	3640	3640	0
107	20250213	165200	287064270	3640	3640	3640	3640	0
108	20250213	165100	287064270	3640	3640	3640	3640	0
109	20250213	165000	287064270	3640	3640	3640	3640	0
110	20250213	164900	287064270	3640	3640	3640	3640	0
111	20250213	164800	287064270	3640	3640	3640	3640	0
112	20250213	164700	287064270	3640	3640	3640	3640	0
113	20250213	164600	287064270	3640	3640	3640	3640	0
114	20250213	164500	287064270	3640	3640	3640	3640	0
115	20250213	164400	287064270	3640	3640	3640	3640	0
116	20250213	164300	287064270	3640	3640	3640	3640	0
117	20250213	164200	287064270	3640	3640	3640	3640	0
118	20250213	164100	287064270	3640	3640	3640	3640	0
119	20250213	164000	287064270	3640	3640	3640	3640	0
120	20250213	163900	287064270	3640	3640	3640	3640	0
121	20250213	163800	287064270	3640	3640	3640	3640	0
122	20250213	163700	287064270	3640	3640	3640	3640	334
123	20250213	163600	287064270	3640	3640	3640	3640	0
124	20250213	163500	287064270	3640	3640	3640	3640	0
125	20250213	163400	287064270	3640	3640	3640	3640	0
126	20250213	163300	287064270	3640	3640	3640	3640	0
127	20250213	163200	287064270	3640	3640	3640	3640	0
128	20250213	163100	287064270	3640	3640	3640	3640	0
129	20250213	163000	287064270	3640	3640	3640	3640	0
130	20250213	162900	287064270	3640	3640	3640	3640	0
131	20250213	162800	287064270	3640	3640	3640	3640	0
132	20250213	162700	287064270	3640	3640	3640	3640	0
133	20250213	162600	287064270	3640	3640	3640	3640	0
134	20250213	162500	287064270	3640	3640	3640	3640	0
135	20250213	162400	287064270	3640	3640	3640	3640	0
136	20250213	162300	287064270	3640	3640	3640	3640	0
137	20250213	162200	287064270	3640	3640	3640	3640	0
138	20250213	162100	287064270	3640	3640	3640	3640	0
139	20250213	162000	287064270	3640	3640	3640	3640	0
140	20250213	161900	287064270	3640	3640	3640	3640	0
141	20250213	161800	287064270	3640	3640	3640	3640	0
142	20250213	161700	287064270	3640	3640	3640	3640	0
143	20250213	161600	287064270	3640	3640	3640	3640	0
144	20250213	161500	287064270	3640	3640	3640	3640	0
145	20250213	161400	287064270	3640	3640	3640	3640	0
146	20250213	161300	287064270	3640	3640	3640	3640	0
147	20250213	161200	287064270	3640	3640	3640	3640	0
148	20250213	161100	287064270	3640	3640	3640	3640	0
149	20250213	161000	287064270	3640	3640	3640	3640	0
150	20250213	160900	287064270	3640	3640	3640	3640	0
151	20250213	160800	287064270	3640	3640	3640	3640	0
152	20250213	160700	287064270	3640	3640	3640	3640	334
153	20250213	160600	287064270	3640	3640	3640	3640	0
154	20250213	160500	287064270	3640	3640	3640	3640	0
155	20250213	160400	287064270	3640	3640	3640	3640	0
156	20250213	160300	287064270	3640	3640	3640	3640	0
157	20250213	160200	287064270	3640	3640	3640	3640	0
158	20250213	160100	287064270	3640	3640	3640	3640	0
159	20250213	160000	287064270	3640	3640	3640	3640	0
160	20250213	155900	287064270	3640	3640	3640	3640	0
161	20250213	155800	287064270	3640	3640	3640	3640	0
162	20250213	155700	287064270	3640	3640	3640	3640	0
163	20250213	155600	287064270	3640	3640	3640	3640	0
164	20250213	155500	287064270	3640	3640	3640	3640	0
165	20250213	155400	287064270	3640	3640	3640	3640	0
166	20250213	155300	287064270	3640	3640	3640	3640	0
167	20250213	155200	287064270	3640	3640	3640	3640	0
168	20250213	155100	287064270	3640	3640	3640	3640	0
169	20250213	155000	287064270	3640	3640	3640	3640	0
170	20250213	154900	287064270	3640	3640	3640	3640	0
171	20250213	154800	287064270	3640	3640	3640	3640	0
172	20250213	154700	287064270	3640	3640	3640	3640	0
173	20250213	154600	287064270	3640	3640	3640	3640	0
174	20250213	154500	287064270	3640	3640	3640	3640	0
175	20250213	154400	287064270	3640	3640	3640	3640	0
176	20250213	154300	287064270	3640	3640	3640	3640	0
177	20250213	154200	287064270	3640	3640	3640	3640	0
178	20250213	154100	287064270	3640	3640	3640	3640	0
179	20250213	154000	287064270	3640	3640	3640	3640	0
180	20250213	153900	287064270	3640	3640	3640	3640	0
181	20250213	153800	287064270	3640	3640	3640	3640	0
182	20250213	153700	287064270	3640	3640	3640	3640	334
183	20250213	153600	287064270	3640	3640	3640	3640	0
184	20250213	153500	287064270	3640	3640	3640	3640	0
185	20250213	153400	287064270	3640	3640	3640	3640	0
186	20250213	153300	287064270	3640	3640	3640	3640	0
187	20250213	153200	287064270	3640	3640	3640	3640	0
188	20250213	153100	287064270	3640	3640	3640	3640	0
189	20250213	153000	287064270	3640	3640	3640	3640	334
190	20250213	152900	285848510	3650	3650	3650	3650	0
191	20250213	152800	285848510	3650	3650	3650	3650	0
192	20250213	152700	285848510	3650	3650	3650	3650	0
193	20250213	152600	285848510	3650	3650	3650	3650	0
194	20250213	152500	285848510	3650	3650	3650	3650	0
195	20250213	152400	285848510	3650	3650	3650	3650	0
196	20250213	152300	285848510	3650	3650	3650	3650	0
197	20250213	152200	285848510	3650	3650	3650	3650	0
198	20250213	152100	285848510	3650	3650	3650	3650	0
199	20250213	152000	285848510	3650	3650	3650	3650	0
200	20250213	151900	285848510	3650	3650	3650	3650	2
201	20250213	151800	285841210	3650	3650	3650	3650	64
202	20250213	151700	285607610	3650	3650	3650	3650	200
203	20250213	151600	284877610	3650	3650	3650	3650	0
204	20250213	151500	284877610	3650	3650	3650	3650	300
205	20250213	151400	283782610	3650	3655	3655	3650	119
206	20250213	151300	283348005	3655	3655	3655	3655	3
207	20250213	151200	283337040	3665	3665	3665	3665	14
208	20250213	151100	283285730	3665	3665	3665	3665	0
209	20250213	151000	283285730	3665	3660	3670	3660	161
210	20250213	150900	282695870	3660	3660	3660	3660	27
211	20250213	150800	282597050	3660	3660	3660	3660	0
212	20250213	150700	282597050	3660	3660	3660	3660	0
213	20250213	150600	282597050	3660	3660	3660	3660	201
214	20250213	150500	281861390	3670	3670	3670	3670	0
215	20250213	150400	281861390	3670	3670	3670	3670	30
216	20250213	150300	281751290	3670	3670	3670	3670	0
217	20250213	150200	281751290	3670	3670	3670	3670	0
218	20250213	150100	281751290	3670	3660	3670	3660	189
219	20250213	150000	281058850	3645	3645	3645	3645	1390
220	20250213	145900	275992300	3645	3645	3645	3645	0
221	20250213	145800	275992300	3645	3645	3645	3645	0
222	20250213	145700	275992300	3645	3645	3645	3645	2
223	20250213	145600	275985010	3645	3645	3645	3645	0
224	20250213	145500	275985010	3645	3645	3645	3645	109
225	20250213	145400	275587705	3645	3645	3645	3645	1
226	20250213	145300	275584060	3640	3640	3640	3640	0
227	20250213	145200	275584060	3640	3640	3640	3640	100
228	20250213	145100	275220060	3640	3640	3640	3640	0
229	20250213	145000	275220060	3640	3640	3640	3640	0
230	20250213	144900	275220060	3640	3640	3640	3640	50
231	20250213	144800	275038060	3645	3645	3645	3645	0
232	20250213	144700	275038060	3645	3645	3645	3645	0
233	20250213	144600	275038060	3645	3645	3645	3645	0
234	20250213	144500	275038060	3645	3645	3645	3645	0
235	20250213	144400	275038060	3645	3645	3645	3645	0
236	20250213	144300	275038060	3645	3645	3645	3640	1270
237	20250213	144200	270409670	3645	3660	3660	3645	238
238	20250213	144100	269542130	3655	3655	3655	3655	0
239	20250213	144000	269542130	3655	3655	3655	3655	500
240	20250213	143900	267714630	3655	3655	3655	3655	1
241	20250213	143800	267710975	3650	3665	3665	3650	505
242	20250213	143700	265865305	3665	3665	3665	3665	14
243	20250213	143600	265813995	3665	3665	3665	3665	25
244	20250213	143500	265722370	3665	3665	3665	3665	177
245	20250213	143400	265073665	3665	3665	3665	3665	186
246	20250213	143300	264391975	3670	3670	3670	3670	0
247	20250213	143200	264391975	3670	3670	3670	3670	0
248	20250213	143100	264391975	3670	3670	3670	3670	0
249	20250213	143000	264391975	3670	3670	3670	3670	0
250	20250213	142900	264391975	3670	3670	3670	3670	0
251	20250213	142800	264391975	3670	3670	3670	3670	2
252	20250213	142700	264384635	3675	3675	3675	3675	0
253	20250213	142600	264384635	3675	3675	3675	3675	0
254	20250213	142500	264384635	3675	3675	3675	3675	0
255	20250213	142400	264384635	3675	3675	3675	3675	0
256	20250213	142300	264384635	3675	3685	3685	3675	2511
257	20250213	142200	255142195	3690	3690	3690	3690	29
258	20250213	142100	255035185	3685	3690	3690	3685	612
259	20250213	142000	252779955	3690	3685	3690	3685	513
260	20250213	141900	250888990	3685	3685	3685	3685	0
261	20250213	141800	250888990	3685	3680	3685	3680	336
262	20250213	141700	249652505	3675	3675	3675	3675	194
263	20250213	141600	248939555	3675	3670	3675	3670	859
264	20250213	141500	245786465	3670	3670	3670	3670	0
265	20250213	141400	245786465	3670	3670	3670	3670	0
266	20250213	141300	245786465	3670	3670	3670	3670	0
267	20250213	141200	245786465	3670	3670	3670	3670	0
268	20250213	141100	245786465	3670	3670	3670	3670	0
269	20250213	141000	245786465	3670	3670	3670	3670	135
270	20250213	140900	245291015	3670	3670	3670	3670	0
271	20250213	140800	245291015	3670	3670	3670	3670	0
272	20250213	140700	245291015	3670	3670	3670	3670	0
273	20250213	140600	245291015	3670	3670	3670	3670	0
274	20250213	140500	245291015	3670	3670	3670	3670	0
275	20250213	140400	245291015	3670	3670	3670	3670	0
276	20250213	140300	245291015	3670	3670	3670	3670	102
277	20250213	140200	244916675	3665	3665	3665	3665	0
278	20250213	140100	244916675	3665	3665	3665	3665	0
279	20250213	140000	244916675	3665	3665	3665	3665	28
280	20250213	135900	244814055	3665	3665	3665	3665	0
281	20250213	135800	244814055	3665	3665	3665	3665	100
282	20250213	135700	244447555	3670	3670	3670	3670	43
283	20250213	135600	244289745	3670	3670	3670	3670	0
284	20250213	135500	244289745	3670	3670	3670	3670	0
285	20250213	135400	244289745	3670	3670	3670	3670	0
286	20250213	135300	244289745	3670	3670	3670	3670	0
287	20250213	135200	244289745	3670	3670	3670	3670	28
288	20250213	135100	244186985	3670	3670	3670	3670	100
289	20250213	135000	243819985	3665	3665	3665	3665	0
290	20250213	134900	243819985	3665	3665	3665	3665	0
291	20250213	134800	243819985	3665	3665	3665	3665	0
292	20250213	134700	243819985	3665	3665	3665	3665	1
293	20250213	134600	243816320	3675	3675	3675	3675	67
294	20250213	134500	243570095	3670	3670	3670	3670	0
295	20250213	134400	243570095	3670	3670	3670	3670	0
296	20250213	134300	243570095	3670	3670	3670	3670	0
297	20250213	134200	243570095	3670	3670	3670	3670	100
298	20250213	134100	243203095	3665	3665	3665	3665	0
299	20250213	134000	243203095	3665	3665	3665	3665	1
300	20250213	133900	243199430	3675	3675	3675	3675	0
301	20250213	133800	243199430	3675	3670	3675	3670	160
302	20250213	133700	242612225	3670	3670	3670	3670	0
303	20250213	133600	242612225	3670	3670	3670	3670	0
304	20250213	133500	242612225	3670	3670	3670	3670	0
305	20250213	133400	242612225	3670	3670	3670	3670	41
306	20250213	133300	242461755	3670	3670	3670	3670	200
307	20250213	133200	241727755	3670	3670	3670	3670	64
308	20250213	133100	241492875	3670	3670	3670	3670	136
309	20250213	133000	240993755	3670	3670	3670	3670	0
310	20250213	132900	240993755	3670	3670	3670	3670	365
311	20250213	132800	239654205	3670	3670	3670	3670	0
312	20250213	132700	239654205	3670	3670	3670	3670	0
313	20250213	132600	239654205	3670	3670	3670	3670	0
314	20250213	132500	239654205	3670	3670	3670	3670	1
315	20250213	132400	239650535	3665	3665	3665	3665	100
316	20250213	132300	239284035	3665	3665	3665	3665	0
317	20250213	132200	239284035	3665	3665	3665	3665	294
318	20250213	132100	238206525	3665	3665	3665	3665	88
319	20250213	132000	237884005	3665	3665	3665	3665	93
320	20250213	131900	237543160	3665	3665	3665	3665	6
321	20250213	131800	237521170	3665	3665	3665	3665	0
322	20250213	131700	237521170	3665	3665	3665	3665	0
323	20250213	131600	237521170	3665	3665	3665	3665	0
324	20250213	131500	237521170	3665	3665	3665	3665	1
325	20250213	131400	237517505	3660	3660	3660	3660	0
326	20250213	131300	237517505	3660	3660	3660	3660	16
327	20250213	131200	237458945	3670	3670	3670	3670	0
328	20250213	131100	237458945	3670	3670	3670	3670	230
329	20250213	131000	236614845	3670	3665	3670	3660	3947
330	20250213	130900	222167790	3670	3670	3670	3670	3
331	20250213	130800	222156780	3670	3670	3670	3670	100
332	20250213	130700	221789780	3675	3675	3675	3675	0
333	20250213	130600	221789780	3675	3675	3675	3675	1
334	20250213	130500	221786105	3670	3670	3670	3670	2
335	20250213	130400	221778765	3670	3670	3670	3670	0
336	20250213	130300	221778765	3670	3670	3670	3670	0
337	20250213	130200	221778765	3670	3670	3670	3670	0
338	20250213	130100	221778765	3670	3670	3670	3670	0
339	20250213	130000	221778765	3670	3670	3670	3670	66
340	20250213	125900	221536545	3670	3670	3670	3670	2
341	20250213	125800	221529205	3665	3665	3665	3665	0
342	20250213	125700	221529205	3665	3665	3665	3665	0
343	20250213	125600	221529205	3665	3665	3665	3665	0
344	20250213	125500	221529205	3665	3665	3665	3665	0
345	20250213	125400	221529205	3665	3665	3665	3665	472
346	20250213	125300	219799325	3665	3665	3665	3665	601
347	20250213	125200	217596660	3665	3665	3665	3665	0
348	20250213	125100	217596660	3665	3675	3675	3665	700
349	20250213	125000	215026160	3670	3670	3670	3670	0
350	20250213	124900	215026160	3670	3665	3670	3665	2324
351	20250213	124800	206507700	3665	3665	3665	3665	7
352	20250213	124700	206482045	3665	3665	3665	3665	0
353	20250213	124600	206482045	3665	3660	3665	3660	5378
354	20250213	124500	186798370	3660	3660	3660	3660	0
355	20250213	124400	186798370	3660	3660	3660	3660	100
356	20250213	124300	186432370	3665	3665	3665	3665	31
357	20250213	124200	186318755	3660	3660	3660	3660	3
358	20250213	124100	186307775	3665	3665	3665	3665	70
359	20250213	124000	186051225	3660	3660	3660	3660	228
360	20250213	123900	185216745	3660	3665	3665	3660	3691
361	20250213	123800	171691730	3665	3665	3665	3665	0
362	20250213	123700	171691730	3665	3660	3665	3660	1149
363	20250213	123600	167483505	3660	3660	3660	3660	0
364	20250213	123500	167483505	3660	3660	3660	3660	0
365	20250213	123400	167483505	3660	3660	3660	3660	0
366	20250213	123300	167483505	3660	3660	3660	3660	0
367	20250213	123200	167483505	3660	3660	3660	3660	0
368	20250213	123100	167483505	3660	3660	3660	3660	0
369	20250213	123000	167483505	3660	3660	3660	3660	0
370	20250213	122900	167483505	3660	3660	3660	3660	0
371	20250213	122800	167483505	3660	3660	3660	3660	0
372	20250213	122700	167483505	3660	3660	3660	3660	0
373	20250213	122600	167483505	3660	3660	3660	3660	0
374	20250213	122500	167483505	3660	3660	3660	3660	2
375	20250213	122400	167476185	3660	3660	3660	3660	0
376	20250213	122300	167476185	3660	3660	3660	3660	5
377	20250213	122200	167457885	3660	3660	3660	3660	0
378	20250213	122100	167457885	3660	3660	3660	3660	0
379	20250213	122000	167457885	3660	3655	3660	3655	43
380	20250213	121900	167300715	3665	3665	3665	3665	1
381	20250213	121800	167297050	3660	3660	3660	3660	100
382	20250213	121700	166931050	3665	3665	3665	3665	0
383	20250213	121600	166931050	3665	3665	3665	3665	100
384	20250213	121500	166564550	3665	3665	3665	3665	3
385	20250213	121400	166553555	3660	3660	3660	3660	0
386	20250213	121300	166553555	3660	3660	3660	3660	1
387	20250213	121200	166549895	3660	3665	3665	3660	361
388	20250213	121100	165227380	3655	3655	3655	3655	0
389	20250213	121000	165227380	3655	3655	3655	3655	69
390	20250213	120900	164975185	3655	3655	3655	3655	0
391	20250213	120800	164975185	3655	3655	3655	3655	0
392	20250213	120700	164975185	3655	3655	3655	3655	0
393	20250213	120600	164975185	3655	3655	3655	3655	0
394	20250213	120500	164975185	3655	3655	3655	3655	0
395	20250213	120400	164975185	3655	3655	3655	3655	0
396	20250213	120300	164975185	3655	3655	3655	3655	1
397	20250213	120200	164971530	3655	3655	3655	3655	0
398	20250213	120100	164971530	3655	3655	3655	3655	0
399	20250213	120000	164971530	3655	3655	3655	3655	0
400	20250213	115900	164971530	3655	3655	3655	3655	71
401	20250213	115800	164712025	3660	3660	3660	3660	0
402	20250213	115700	164712025	3660	3660	3660	3660	11
403	20250213	115600	164671765	3655	3655	3655	3655	10
404	20250213	115500	164635215	3655	3655	3655	3655	0
405	20250213	115400	164635215	3655	3655	3655	3650	23
406	20250213	115300	164551160	3660	3660	3660	3660	0
407	20250213	115200	164551160	3660	3660	3660	3660	0
408	20250213	115100	164551160	3660	3660	3660	3660	1
409	20250213	115000	164547500	3660	3660	3660	3660	0
410	20250213	114900	164547500	3660	3660	3660	3660	20
411	20250213	114800	164474300	3645	3645	3645	3645	0
412	20250213	114700	164474300	3645	3645	3645	3645	0
413	20250213	114600	164474300	3645	3645	3645	3645	0
414	20250213	114500	164474300	3645	3645	3645	3645	0
415	20250213	114400	164474300	3645	3645	3645	3645	0
416	20250213	114300	164474300	3645	3645	3645	3645	100
417	20250213	114200	164109800	3660	3655	3660	3655	3233
418	20250213	114100	152277125	3655	3655	3655	3655	0
419	20250213	114000	152277125	3655	3645	3655	3645	246
420	20250213	113900	151378430	3645	3645	3645	3645	0
421	20250213	113800	151378430	3645	3645	3645	3645	202
422	20250213	113700	150642140	3645	3645	3645	3645	50
423	20250213	113600	150459890	3645	3645	3645	3645	530
424	20250213	113500	148528040	3645	3645	3645	3645	30
425	20250213	113400	148418690	3645	3645	3645	3645	50
426	20250213	113300	148236440	3645	3645	3645	3645	10
427	20250213	113200	148199990	3655	3655	3655	3655	8
428	20250213	113100	148170750	3655	3650	3655	3650	8
429	20250213	113000	148141515	3655	3655	3655	3655	0
430	20250213	112900	148141515	3655	3655	3655	3655	0
431	20250213	112800	148141515	3655	3655	3655	3655	0
432	20250213	112700	148141515	3655	3655	3655	3655	0
433	20250213	112600	148141515	3655	3655	3655	3655	0
434	20250213	112500	148141515	3655	3655	3655	3655	0
435	20250213	112400	148141515	3655	3655	3655	3655	0
436	20250213	112300	148141515	3655	3655	3655	3655	0
437	20250213	112200	148141515	3655	3655	3655	3655	0
438	20250213	112100	148141515	3655	3655	3655	3655	0
439	20250213	112000	148141515	3655	3655	3655	3655	0
440	20250213	111900	148141515	3655	3655	3655	3655	156
441	20250213	111800	147571335	3660	3660	3660	3660	0
442	20250213	111700	147571335	3660	3645	3660	3645	1724
443	20250213	111600	141283580	3630	3630	3630	3630	0
444	20250213	111500	141283580	3630	3630	3630	3630	0
445	20250213	111400	141283580	3630	3635	3635	3630	1496
446	20250213	111300	135846585	3635	3645	3645	3635	2137
447	20250213	111200	128077265	3645	3645	3645	3645	0
448	20250213	111100	128077265	3645	3645	3645	3645	22
449	20250213	111000	127997075	3645	3645	3645	3645	274
450	20250213	110900	126998345	3645	3645	3645	3645	125
451	20250213	110800	126542720	3640	3640	3640	3640	0
452	20250213	110700	126542720	3640	3640	3640	3640	0
453	20250213	110600	126542720	3640	3640	3640	3640	0
454	20250213	110500	126542720	3640	3640	3640	3640	0
455	20250213	110400	126542720	3640	3640	3640	3640	0
456	20250213	110300	126542720	3640	3640	3640	3640	0
457	20250213	110200	126542720	3640	3640	3640	3640	0
458	20250213	110100	126542720	3640	3640	3640	3640	0
459	20250213	110000	126542720	3640	3640	3640	3640	0
460	20250213	105900	126542720	3640	3640	3640	3640	0
461	20250213	105800	126542720	3640	3635	3640	3635	1513
462	20250213	105700	121040400	3640	3640	3640	3640	0
463	20250213	105600	121040400	3640	3640	3640	3640	51
464	20250213	105500	120854760	3640	3640	3640	3640	429
465	20250213	105400	119293200	3635	3635	3635	3635	0
466	20250213	105300	119293200	3635	3635	3635	3635	0
467	20250213	105200	119293200	3635	3635	3635	3635	0
468	20250213	105100	119293200	3635	3635	3635	3635	0
469	20250213	105000	119293200	3635	3635	3635	3635	0
470	20250213	104900	119293200	3635	3635	3635	3635	0
471	20250213	104800	119293200	3635	3635	3635	3635	0
472	20250213	104700	119293200	3635	3635	3635	3635	0
473	20250213	104600	119293200	3635	3635	3635	3635	0
474	20250213	104500	119293200	3635	3635	3635	3635	0
475	20250213	104400	119293200	3635	3635	3635	3635	0
476	20250213	104300	119293200	3635	3635	3635	3635	0
477	20250213	104200	119293200	3635	3635	3635	3635	0
478	20250213	104100	119293200	3635	3635	3635	3635	0
479	20250213	104000	119293200	3635	3635	3635	3635	243
480	20250213	103900	118409895	3640	3640	3640	3640	0
481	20250213	103800	118409895	3640	3640	3640	3640	0
482	20250213	103700	118409895	3640	3640	3640	3640	0
483	20250213	103600	118409895	3640	3640	3640	3640	0
484	20250213	103500	118409895	3640	3640	3640	3640	724
485	20250213	103400	115774535	3635	3635	3635	3635	1500
486	20250213	103300	110322035	3630	3630	3630	3630	10
487	20250213	103200	110285735	3630	3630	3630	3630	65
488	20250213	103100	110049785	3635	3635	3635	3635	0
489	20250213	103000	110049785	3635	3635	3635	3635	0
490	20250213	102900	110049785	3635	3635	3635	3635	0
491	20250213	102800	110049785	3635	3635	3635	3635	0
492	20250213	102700	110049785	3635	3635	3635	3635	0
493	20250213	102600	110049785	3635	3635	3635	3635	80
494	20250213	102500	109758985	3635	3635	3635	3635	0
495	20250213	102400	109758985	3635	3635	3635	3635	1
496	20250213	102300	109755350	3625	3625	3625	3625	0
497	20250213	102200	109755350	3625	3625	3625	3625	50
498	20250213	102100	109574100	3625	3625	3625	3625	0
499	20250213	102000	109574100	3625	3625	3625	3625	0
500	20250213	101900	109574100	3625	3625	3625	3625	0
501	20250213	101800	109574100	3625	3625	3625	3625	0
502	20250213	101700	109574100	3625	3625	3625	3625	5
503	20250213	101600	109555975	3625	3625	3625	3625	0
504	20250213	101500	109555975	3625	3635	3635	3625	301
505	20250213	101400	108464840	3625	3625	3625	3625	0
506	20250213	101300	108464840	3625	3625	3625	3625	0
507	20250213	101200	108464840	3625	3625	3625	3625	700
508	20250213	101100	105927340	3630	3630	3630	3630	0
509	20250213	101000	105927340	3630	3630	3630	3630	0
510	20250213	100900	105927340	3630	3630	3630	3630	0
511	20250213	100800	105927340	3630	3630	3630	3630	0
512	20250213	100700	105927340	3630	3630	3630	3630	0
513	20250213	100600	105927340	3630	3630	3630	3630	0
514	20250213	100500	105927340	3630	3630	3630	3630	0
515	20250213	100400	105927340	3630	3630	3630	3630	500
516	20250213	100300	104112340	3630	3630	3630	3630	500
517	20250213	100200	102297340	3635	3635	3635	3635	0
518	20250213	100100	102297340	3635	3635	3635	3635	0
519	20250213	100000	102297340	3635	3635	3635	3635	0
520	20250213	095900	102297340	3635	3635	3635	3635	0
521	20250213	095800	102297340	3635	3635	3635	3635	0
522	20250213	095700	102297340	3635	3635	3635	3635	0
523	20250213	095600	102297340	3635	3635	3635	3635	0
524	20250213	095500	102297340	3635	3635	3635	3635	0
525	20250213	095400	102297340	3635	3635	3635	3635	0
526	20250213	095300	102297340	3635	3635	3635	3635	19
527	20250213	095200	102228275	3635	3635	3635	3635	0
528	20250213	095100	102228275	3635	3635	3635	3635	1
529	20250213	095000	102224640	3630	3630	3630	3630	5
530	20250213	094900	102206490	3630	3635	3635	3630	265
531	20250213	094800	101244340	3635	3635	3635	3635	161
532	20250213	094700	100659105	3640	3640	3640	3640	0
533	20250213	094600	100659105	3640	3640	3640	3640	0
534	20250213	094500	100659105	3640	3640	3640	3640	248
535	20250213	094400	99756385	3640	3640	3640	3640	1
536	20250213	094300	99752745	3630	3640	3640	3630	3899
537	20250213	094200	85597990	3640	3640	3640	3640	154
538	20250213	094100	85037430	3640	3640	3640	3640	0
539	20250213	094000	85037430	3640	3640	3640	3640	0
540	20250213	093900	85037430	3640	3640	3640	3640	50
541	20250213	093800	84855430	3635	3635	3635	3635	0
542	20250213	093700	84855430	3635	3635	3635	3635	15
543	20250213	093600	84800905	3635	3635	3635	3635	600
544	20250213	093500	82619905	3650	3650	3650	3650	0
545	20250213	093400	82619905	3650	3640	3650	3640	680
546	20250213	093300	80139650	3650	3635	3650	3635	1629
547	20250213	093200	74207155	3645	3640	3645	3640	374
548	20250213	093100	72844420	3640	3640	3640	3640	0
549	20250213	093000	72844420	3640	3640	3640	3640	1
550	20250213	092900	72840780	3645	3645	3645	3645	0
551	20250213	092800	72840780	3645	3640	3645	3640	101
552	20250213	092700	72473135	3640	3635	3645	3635	705
553	20250213	092600	69906435	3640	3640	3640	3635	426
554	20250213	092500	68356425	3635	3630	3635	3630	200
555	20250213	092400	67629925	3635	3635	3635	3635	1021
556	20250213	092300	63918590	3635	3635	3635	3635	0
557	20250213	092200	63918590	3635	3645	3645	3635	1645
558	20250213	092100	57938015	3650	3650	3650	3650	0
559	20250213	092000	57938015	3650	3630	3650	3630	1770
560	20250213	091900	51490950	3635	3635	3635	3635	0
561	20250213	091800	51490950	3635	3635	3640	3635	2854
562	20250213	091700	41114660	3625	3630	3630	3625	79
563	20250213	091600	40828065	3635	3640	3640	3630	1591
564	20250213	091500	35045895	3645	3645	3645	3645	41
565	20250213	091400	34896450	3660	3660	3660	3660	0
566	20250213	091300	34896450	3660	3655	3660	3655	200
567	20250213	091200	34164950	3660	3660	3660	3660	0
568	20250213	091100	34164950	3660	3650	3660	3650	254
569	20250213	091000	33235600	3650	3630	3655	3630	2441
570	20250213	090900	24350955	3630	3615	3635	3615	878
571	20250213	090800	21168300	3605	3615	3615	3605	3552
572	20250213	090700	8328880	3620	3620	3620	3620	1
573	20250213	090600	8325260	3620	3615	3620	3615	256
574	20250213	090500	7399240	3615	3615	3615	3615	0
575	20250213	090400	7399240	3615	3580	3615	3580	1727
576	20250213	090300	1195725	3585	3585	3585	3585	1
577	20250213	090200	1192140	3580	3580	3580	3580	0
578	20250213	090100	1192140	3580	3580	3580	3580	0
579	20250213	090000	1192140	3580	3580	3580	3580	333