KissMeData/002100/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183600	116692450	9200	9200	9200	9200	99
3	20250217	183500	116692450	9200	9200	9200	9200	0
4	20250217	183400	116692450	9200	9200	9200	9200	0
5	20250217	183300	116692450	9200	9200	9200	9200	0
6	20250217	183200	116692450	9200	9200	9200	9200	0
7	20250217	183100	116692450	9200	9200	9200	9200	0
8	20250217	183000	116692450	9200	9200	9200	9200	0
9	20250217	182900	116692450	9200	9200	9200	9200	0
10	20250217	182800	116692450	9200	9200	9200	9200	0
11	20250217	182700	116692450	9200	9200	9200	9200	0
12	20250217	182600	116692450	9200	9200	9200	9200	0
13	20250217	182500	116692450	9200	9200	9200	9200	0
14	20250217	182400	116692450	9200	9200	9200	9200	0
15	20250217	182300	116692450	9200	9200	9200	9200	0
16	20250217	182200	116692450	9200	9200	9200	9200	0
17	20250217	182100	116692450	9200	9200	9200	9200	0
18	20250217	182000	116692450	9200	9200	9200	9200	0
19	20250217	181900	116692450	9200	9200	9200	9200	0
20	20250217	181800	116692450	9200	9200	9200	9200	0
21	20250217	181700	116692450	9200	9200	9200	9200	0
22	20250217	181600	116692450	9200	9200	9200	9200	0
23	20250217	181500	116692450	9200	9200	9200	9200	0
24	20250217	181400	116692450	9200	9200	9200	9200	0
25	20250217	181300	116692450	9200	9200	9200	9200	0
26	20250217	181200	116692450	9200	9200	9200	9200	0
27	20250217	181100	116692450	9200	9200	9200	9200	0
28	20250217	181000	116692450	9200	9200	9200	9200	0
29	20250217	180900	116692450	9200	9200	9200	9200	0
30	20250217	180800	116692450	9200	9200	9200	9200	0
31	20250217	180700	116692450	9200	9200	9200	9200	0
32	20250217	180600	116692450	9200	9200	9200	9200	99
33	20250217	180500	116692450	9200	9200	9200	9200	0
34	20250217	180400	116692450	9200	9200	9200	9200	0
35	20250217	180300	116692450	9200	9200	9200	9200	0
36	20250217	180200	116692450	9200	9200	9200	9200	0
37	20250217	180100	116692450	9200	9200	9200	9200	0
38	20250217	180000	116692450	9200	9200	9200	9200	0
39	20250217	175900	116692450	9200	9200	9200	9200	0
40	20250217	175800	116692450	9200	9200	9200	9200	0
41	20250217	175700	116692450	9200	9200	9200	9200	0
42	20250217	175600	116692450	9200	9200	9200	9200	0
43	20250217	175500	116692450	9200	9200	9200	9200	0
44	20250217	175400	116692450	9200	9200	9200	9200	0
45	20250217	175300	116692450	9200	9200	9200	9200	0
46	20250217	175200	116692450	9200	9200	9200	9200	0
47	20250217	175100	116692450	9200	9200	9200	9200	0
48	20250217	175000	116692450	9200	9200	9200	9200	0
49	20250217	174900	116692450	9200	9200	9200	9200	0
50	20250217	174800	116692450	9200	9200	9200	9200	0
51	20250217	174700	116692450	9200	9200	9200	9200	0
52	20250217	174600	116692450	9200	9200	9200	9200	0
53	20250217	174500	116692450	9200	9200	9200	9200	0
54	20250217	174400	116692450	9200	9200	9200	9200	0
55	20250217	174300	116692450	9200	9200	9200	9200	0
56	20250217	174200	116692450	9200	9200	9200	9200	0
57	20250217	174100	116692450	9200	9200	9200	9200	0
58	20250217	174000	116692450	9200	9200	9200	9200	0
59	20250217	173900	116692450	9200	9200	9200	9200	0
60	20250217	173800	116692450	9200	9200	9200	9200	0
61	20250217	173700	116692450	9200	9200	9200	9200	0
62	20250217	173600	116692450	9200	9200	9200	9200	99
63	20250217	173500	116692450	9200	9200	9200	9200	0
64	20250217	173400	116692450	9200	9200	9200	9200	0
65	20250217	173300	116692450	9200	9200	9200	9200	0
66	20250217	173200	116692450	9200	9200	9200	9200	0
67	20250217	173100	116692450	9200	9200	9200	9200	0
68	20250217	173000	116692450	9200	9200	9200	9200	0
69	20250217	172900	116692450	9200	9200	9200	9200	0
70	20250217	172800	116692450	9200	9200	9200	9200	0
71	20250217	172700	116692450	9200	9200	9200	9200	0
72	20250217	172600	116692450	9200	9200	9200	9200	0
73	20250217	172500	116692450	9200	9200	9200	9200	0
74	20250217	172400	116692450	9200	9200	9200	9200	0
75	20250217	172300	116692450	9200	9200	9200	9200	0
76	20250217	172200	116692450	9200	9200	9200	9200	0
77	20250217	172100	116692450	9200	9200	9200	9200	0
78	20250217	172000	116692450	9200	9200	9200	9200	0
79	20250217	171900	116692450	9200	9200	9200	9200	0
80	20250217	171800	116692450	9200	9200	9200	9200	0
81	20250217	171700	116692450	9200	9200	9200	9200	0
82	20250217	171600	116692450	9200	9200	9200	9200	0
83	20250217	171500	116692450	9200	9200	9200	9200	0
84	20250217	171400	116692450	9200	9200	9200	9200	0
85	20250217	171300	116692450	9200	9200	9200	9200	0
86	20250217	171200	116692450	9200	9200	9200	9200	0
87	20250217	171100	116692450	9200	9200	9200	9200	0
88	20250217	171000	116692450	9200	9200	9200	9200	0
89	20250217	170900	116692450	9200	9200	9200	9200	0
90	20250217	170800	116692450	9200	9200	9200	9200	0
91	20250217	170700	116692450	9200	9200	9200	9200	0
92	20250217	170600	116692450	9200	9200	9200	9200	99
93	20250217	170500	116692450	9200	9200	9200	9200	0
94	20250217	170400	116692450	9200	9200	9200	9200	0
95	20250217	170300	116692450	9200	9200	9200	9200	0
96	20250217	170200	116692450	9200	9200	9200	9200	0
97	20250217	170100	116692450	9200	9200	9200	9200	0
98	20250217	170000	116692450	9200	9200	9200	9200	0
99	20250217	165900	116692450	9200	9200	9200	9200	0
100	20250217	165800	116692450	9200	9200	9200	9200	0
101	20250217	165700	116692450	9200	9200	9200	9200	0
102	20250217	165600	116692450	9200	9200	9200	9200	0
103	20250217	165500	116692450	9200	9200	9200	9200	0
104	20250217	165400	116692450	9200	9200	9200	9200	0
105	20250217	165300	116692450	9200	9200	9200	9200	0
106	20250217	165200	116692450	9200	9200	9200	9200	0
107	20250217	165100	116692450	9200	9200	9200	9200	0
108	20250217	165000	116692450	9200	9200	9200	9200	0
109	20250217	164900	116692450	9200	9200	9200	9200	0
110	20250217	164800	116692450	9200	9200	9200	9200	0
111	20250217	164700	116692450	9200	9200	9200	9200	0
112	20250217	164600	116692450	9200	9200	9200	9200	0
113	20250217	164500	116692450	9200	9200	9200	9200	0
114	20250217	164400	116692450	9200	9200	9200	9200	0
115	20250217	164300	116692450	9200	9200	9200	9200	0
116	20250217	164200	116692450	9200	9200	9200	9200	0
117	20250217	164100	116692450	9200	9200	9200	9200	0
118	20250217	164000	116692450	9200	9200	9200	9200	0
119	20250217	163900	116692450	9200	9200	9200	9200	0
120	20250217	163800	116692450	9200	9200	9200	9200	0
121	20250217	163700	116692450	9200	9200	9200	9200	0
122	20250217	163600	116692450	9200	9200	9200	9200	99
123	20250217	163500	116692450	9200	9200	9200	9200	0
124	20250217	163400	116692450	9200	9200	9200	9200	0
125	20250217	163300	116692450	9200	9200	9200	9200	0
126	20250217	163200	116692450	9200	9200	9200	9200	0
127	20250217	163100	116692450	9200	9200	9200	9200	0
128	20250217	163000	116692450	9200	9200	9200	9200	0
129	20250217	162900	116692450	9200	9200	9200	9200	0
130	20250217	162800	116692450	9200	9200	9200	9200	0
131	20250217	162700	116692450	9200	9200	9200	9200	0
132	20250217	162600	116692450	9200	9200	9200	9200	0
133	20250217	162500	116692450	9200	9200	9200	9200	0
134	20250217	162400	116692450	9200	9200	9200	9200	0
135	20250217	162300	116692450	9200	9200	9200	9200	0
136	20250217	162200	116692450	9200	9200	9200	9200	0
137	20250217	162100	116692450	9200	9200	9200	9200	0
138	20250217	162000	116692450	9200	9200	9200	9200	0
139	20250217	161900	116692450	9200	9200	9200	9200	0
140	20250217	161800	116692450	9200	9200	9200	9200	0
141	20250217	161700	116692450	9200	9200	9200	9200	0
142	20250217	161600	116692450	9200	9200	9200	9200	0
143	20250217	161500	116692450	9200	9200	9200	9200	0
144	20250217	161400	116692450	9200	9200	9200	9200	0
145	20250217	161300	116692450	9200	9200	9200	9200	0
146	20250217	161200	116692450	9200	9200	9200	9200	0
147	20250217	161100	116692450	9200	9200	9200	9200	0
148	20250217	161000	116692450	9200	9200	9200	9200	0
149	20250217	160900	116692450	9200	9200	9200	9200	0
150	20250217	160800	116692450	9200	9200	9200	9200	0
151	20250217	160700	116692450	9200	9200	9200	9200	0
152	20250217	160600	116692450	9200	9200	9200	9200	99
153	20250217	160500	116692450	9200	9200	9200	9200	0
154	20250217	160400	116692450	9200	9200	9200	9200	0
155	20250217	160300	116692450	9200	9200	9200	9200	0
156	20250217	160200	116692450	9200	9200	9200	9200	0
157	20250217	160100	116692450	9200	9200	9200	9200	0
158	20250217	160000	116692450	9200	9200	9200	9200	0
159	20250217	155900	116692450	9200	9200	9200	9200	0
160	20250217	155800	116692450	9200	9200	9200	9200	0
161	20250217	155700	116692450	9200	9200	9200	9200	0
162	20250217	155600	116692450	9200	9200	9200	9200	0
163	20250217	155500	116692450	9200	9200	9200	9200	0
164	20250217	155400	116692450	9200	9200	9200	9200	0
165	20250217	155300	116692450	9200	9200	9200	9200	0
166	20250217	155200	116692450	9200	9200	9200	9200	0
167	20250217	155100	116692450	9200	9200	9200	9200	0
168	20250217	155000	116692450	9200	9200	9200	9200	0
169	20250217	154900	116692450	9200	9200	9200	9200	0
170	20250217	154800	116692450	9200	9200	9200	9200	0
171	20250217	154700	116692450	9200	9200	9200	9200	0
172	20250217	154600	116692450	9200	9200	9200	9200	0
173	20250217	154500	116692450	9200	9200	9200	9200	0
174	20250217	154400	116692450	9200	9200	9200	9200	0
175	20250217	154300	116692450	9200	9200	9200	9200	0
176	20250217	154200	116692450	9200	9200	9200	9200	0
177	20250217	154100	116692450	9200	9200	9200	9200	0
178	20250217	154000	116692450	9200	9200	9200	9200	0
179	20250217	153900	116692450	9200	9200	9200	9200	0
180	20250217	153800	116692450	9200	9200	9200	9200	0
181	20250217	153700	116692450	9200	9200	9200	9200	0
182	20250217	153600	116692450	9200	9200	9200	9200	99
183	20250217	153500	116692450	9200	9200	9200	9200	0
184	20250217	153400	116692450	9200	9200	9200	9200	0
185	20250217	153300	116692450	9200	9200	9200	9200	0
186	20250217	153200	116692450	9200	9200	9200	9200	0
187	20250217	153100	116692450	9200	9200	9200	9200	0
188	20250217	153000	116692450	9200	9200	9200	9200	99
189	20250217	152900	115781650	9210	9210	9210	9210	0
190	20250217	152800	115781650	9210	9210	9210	9210	0
191	20250217	152700	115781650	9210	9210	9210	9210	0
192	20250217	152600	115781650	9210	9210	9210	9210	0
193	20250217	152500	115781650	9210	9210	9210	9210	0
194	20250217	152400	115781650	9210	9210	9210	9210	0
195	20250217	152300	115781650	9210	9210	9210	9210	0
196	20250217	152200	115781650	9210	9210	9210	9210	0
197	20250217	152100	115781650	9210	9210	9210	9210	0
198	20250217	152000	115781650	9210	9210	9210	9210	0
199	20250217	151900	115781650	9210	9200	9210	9200	11
200	20250217	151800	115680350	9200	9200	9200	9200	10
201	20250217	151700	115588350	9200	9200	9200	9200	3
202	20250217	151600	115560750	9190	9200	9200	9190	19
203	20250217	151500	115386040	9220	9220	9220	9220	0
204	20250217	151400	115386040	9220	9220	9220	9220	0
205	20250217	151300	115386040	9220	9220	9220	9220	133
206	20250217	151200	114159780	9220	9220	9220	9220	0
207	20250217	151100	114159780	9220	9220	9220	9220	100
208	20250217	151000	113237780	9210	9210	9210	9210	0
209	20250217	150900	113237780	9210	9210	9210	9210	0
210	20250217	150800	113237780	9210	9210	9210	9210	9
211	20250217	150700	113154890	9200	9200	9200	9200	0
212	20250217	150600	113154890	9200	9200	9200	9200	0
213	20250217	150500	113154890	9200	9200	9200	9200	0
214	20250217	150400	113154890	9200	9200	9200	9200	0
215	20250217	150300	113154890	9200	9200	9200	9200	0
216	20250217	150200	113154890	9200	9200	9200	9200	0
217	20250217	150100	113154890	9200	9200	9200	9200	0
218	20250217	150000	113154890	9200	9200	9200	9200	0
219	20250217	145900	113154890	9200	9200	9200	9200	1
220	20250217	145800	113145690	9190	9190	9190	9190	0
221	20250217	145700	113145690	9190	9190	9190	9190	14
222	20250217	145600	113017030	9180	9180	9180	9180	0
223	20250217	145500	113017030	9180	9180	9180	9180	0
224	20250217	145400	113017030	9180	9180	9180	9180	0
225	20250217	145300	113017030	9180	9190	9190	9180	2000
226	20250217	145200	94646680	9210	9210	9210	9210	0
227	20250217	145100	94646680	9210	9210	9210	9210	0
228	20250217	145000	94646680	9210	9190	9210	9190	2
229	20250217	144900	94628280	9190	9190	9190	9190	0
230	20250217	144800	94628280	9190	9190	9190	9190	0
231	20250217	144700	94628280	9190	9190	9190	9190	0
232	20250217	144600	94628280	9190	9190	9190	9190	0
233	20250217	144500	94628280	9190	9210	9210	9190	78
234	20250217	144400	93910700	9220	9220	9220	9220	0
235	20250217	144300	93910700	9220	9220	9220	9220	0
236	20250217	144200	93910700	9220	9220	9220	9220	0
237	20250217	144100	93910700	9220	9220	9220	9220	0
238	20250217	144000	93910700	9220	9220	9220	9220	0
239	20250217	143900	93910700	9220	9210	9220	9210	112
240	20250217	143800	92879060	9210	9210	9210	9210	1
241	20250217	143700	92869850	9210	9210	9210	9210	0
242	20250217	143600	92869850	9210	9210	9210	9210	0
243	20250217	143500	92869850	9210	9210	9210	9210	0
244	20250217	143400	92869850	9210	9210	9210	9210	0
245	20250217	143300	92869850	9210	9220	9220	9210	21
246	20250217	143200	92676430	9220	9220	9220	9220	0
247	20250217	143100	92676430	9220	9220	9220	9220	0
248	20250217	143000	92676430	9220	9220	9220	9220	40
249	20250217	142900	92307630	9220	9220	9220	9220	0
250	20250217	142800	92307630	9220	9220	9220	9220	0
251	20250217	142700	92307630	9220	9220	9220	9220	1
252	20250217	142600	92298410	9220	9220	9220	9220	0
253	20250217	142500	92298410	9220	9220	9220	9220	0
254	20250217	142400	92298410	9220	9220	9220	9220	0
255	20250217	142300	92298410	9220	9220	9220	9220	0
256	20250217	142200	92298410	9220	9220	9220	9220	0
257	20250217	142100	92298410	9220	9220	9220	9220	0
258	20250217	142000	92298410	9220	9220	9220	9220	0
259	20250217	141900	92298410	9220	9220	9220	9220	0
260	20250217	141800	92298410	9220	9220	9220	9220	0
261	20250217	141700	92298410	9220	9220	9220	9220	0
262	20250217	141600	92298410	9220	9220	9220	9220	0
263	20250217	141500	92298410	9220	9220	9220	9220	1
264	20250217	141400	92289190	9210	9210	9210	9210	0
265	20250217	141300	92289190	9210	9210	9210	9210	0
266	20250217	141200	92289190	9210	9210	9210	9210	0
267	20250217	141100	92289190	9210	9210	9210	9210	0
268	20250217	141000	92289190	9210	9210	9210	9210	10
269	20250217	140900	92197090	9220	9220	9220	9220	0
270	20250217	140800	92197090	9220	9220	9220	9220	0
271	20250217	140700	92197090	9220	9220	9220	9220	0
272	20250217	140600	92197090	9220	9220	9220	9220	56
273	20250217	140500	91680770	9220	9220	9220	9220	0
274	20250217	140400	91680770	9220	9220	9220	9220	0
275	20250217	140300	91680770	9220	9220	9220	9220	1
276	20250217	140200	91671550	9230	9230	9230	9230	8
277	20250217	140100	91597710	9230	9230	9230	9230	0
278	20250217	140000	91597710	9230	9230	9230	9230	0
279	20250217	135900	91597710	9230	9230	9230	9230	0
280	20250217	135800	91597710	9230	9230	9230	9230	0
281	20250217	135700	91597710	9230	9230	9230	9230	0
282	20250217	135600	91597710	9230	9230	9230	9230	0
283	20250217	135500	91597710	9230	9230	9230	9230	0
284	20250217	135400	91597710	9230	9230	9230	9230	33
285	20250217	135300	91293120	9220	9220	9220	9220	0
286	20250217	135200	91293120	9220	9220	9220	9220	1
287	20250217	135100	91283900	9220	9220	9220	9220	6
288	20250217	135000	91228580	9220	9220	9220	9220	0
289	20250217	134900	91228580	9220	9220	9220	9220	0
290	20250217	134800	91228580	9220	9220	9220	9220	0
291	20250217	134700	91228580	9220	9220	9220	9220	0
292	20250217	134600	91228580	9220	9220	9220	9220	79
293	20250217	134500	90500200	9220	9220	9220	9220	0
294	20250217	134400	90500200	9220	9210	9220	9190	679
295	20250217	134300	84258250	9210	9210	9210	9210	0
296	20250217	134200	84258250	9210	9210	9210	9210	0
297	20250217	134100	84258250	9210	9210	9210	9210	1
298	20250217	134000	84249040	9210	9210	9210	9210	1
299	20250217	133900	84239830	9210	9210	9210	9210	0
300	20250217	133800	84239830	9210	9210	9210	9210	0
301	20250217	133700	84239830	9210	9210	9210	9210	0
302	20250217	133600	84239830	9210	9210	9210	9210	0
303	20250217	133500	84239830	9210	9210	9210	9210	0
304	20250217	133400	84239830	9210	9210	9210	9210	0
305	20250217	133300	84239830	9210	9210	9210	9210	0
306	20250217	133200	84239830	9210	9210	9210	9210	0
307	20250217	133100	84239830	9210	9210	9210	9210	64
308	20250217	133000	83650390	9210	9210	9210	9210	45
309	20250217	132900	83235940	9210	9210	9210	9210	0
310	20250217	132800	83235940	9210	9210	9210	9210	1
311	20250217	132700	83226730	9200	9200	9200	9200	0
312	20250217	132600	83226730	9200	9200	9200	9200	112
313	20250217	132500	82196330	9220	9220	9220	9220	0
314	20250217	132400	82196330	9220	9220	9220	9220	0
315	20250217	132300	82196330	9220	9220	9220	9220	0
316	20250217	132200	82196330	9220	9220	9220	9220	0
317	20250217	132100	82196330	9220	9220	9220	9220	0
318	20250217	132000	82196330	9220	9220	9220	9220	0
319	20250217	131900	82196330	9220	9210	9220	9210	21
320	20250217	131800	82002880	9210	9210	9210	9210	0
321	20250217	131700	82002880	9210	9210	9210	9210	1
322	20250217	131600	81993670	9220	9220	9220	9220	0
323	20250217	131500	81993670	9220	9220	9220	9220	1
324	20250217	131400	81984450	9220	9220	9220	9220	0
325	20250217	131300	81984450	9220	9220	9220	9220	0
326	20250217	131200	81984450	9220	9220	9220	9220	0
327	20250217	131100	81984450	9220	9220	9220	9220	0
328	20250217	131000	81984450	9220	9220	9220	9210	496
329	20250217	130900	77415950	9220	9220	9220	9220	0
330	20250217	130800	77415950	9220	9220	9220	9220	0
331	20250217	130700	77415950	9220	9220	9220	9220	0
332	20250217	130600	77415950	9220	9220	9220	9220	0
333	20250217	130500	77415950	9220	9220	9220	9220	1
334	20250217	130400	77406730	9220	9220	9220	9220	0
335	20250217	130300	77406730	9220	9220	9220	9220	0
336	20250217	130200	77406730	9220	9220	9220	9220	0
337	20250217	130100	77406730	9220	9220	9220	9220	24
338	20250217	130000	77185450	9230	9230	9230	9230	0
339	20250217	125900	77185450	9230	9230	9230	9230	0
340	20250217	125800	77185450	9230	9230	9230	9230	0
341	20250217	125700	77185450	9230	9230	9230	9230	0
342	20250217	125600	77185450	9230	9230	9230	9230	0
343	20250217	125500	77185450	9230	9230	9230	9230	1
344	20250217	125400	77176220	9220	9220	9220	9220	100
345	20250217	125300	76254220	9220	9220	9220	9220	1
346	20250217	125200	76245000	9220	9220	9220	9220	150
347	20250217	125100	74862000	9220	9220	9220	9220	0
348	20250217	125000	74862000	9220	9220	9220	9220	0
349	20250217	124900	74862000	9220	9220	9220	9220	0
350	20250217	124800	74862000	9220	9220	9220	9220	0
351	20250217	124700	74862000	9220	9220	9220	9220	0
352	20250217	124600	74862000	9220	9220	9220	9220	0
353	20250217	124500	74862000	9220	9220	9220	9220	0
354	20250217	124400	74862000	9220	9220	9220	9220	0
355	20250217	124300	74862000	9220	9220	9220	9220	0
356	20250217	124200	74862000	9220	9220	9220	9220	0
357	20250217	124100	74862000	9220	9220	9220	9220	1
358	20250217	124000	74852780	9230	9230	9230	9230	0
359	20250217	123900	74852780	9230	9230	9230	9230	1
360	20250217	123800	74843550	9220	9220	9220	9220	49
361	20250217	123700	74391770	9220	9220	9220	9220	0
362	20250217	123600	74391770	9220	9220	9220	9220	0
363	20250217	123500	74391770	9220	9220	9220	9220	0
364	20250217	123400	74391770	9220	9220	9220	9220	0
365	20250217	123300	74391770	9220	9220	9220	9220	0
366	20250217	123200	74391770	9220	9220	9220	9220	1
367	20250217	123100	74382550	9220	9220	9220	9220	0
368	20250217	123000	74382550	9220	9220	9220	9220	1
369	20250217	122900	74373330	9210	9210	9210	9210	0
370	20250217	122800	74373330	9210	9210	9210	9210	0
371	20250217	122700	74373330	9210	9210	9210	9210	0
372	20250217	122600	74373330	9210	9210	9210	9210	0
373	20250217	122500	74373330	9210	9220	9220	9210	752
374	20250217	122400	67446910	9230	9230	9230	9230	0
375	20250217	122300	67446910	9230	9230	9230	9230	0
376	20250217	122200	67446910	9230	9230	9230	9230	1
377	20250217	122100	67437680	9230	9230	9230	9230	0
378	20250217	122000	67437680	9230	9230	9230	9210	3
379	20250217	121900	67410010	9230	9230	9230	9230	0
380	20250217	121800	67410010	9230	9220	9230	9220	55
381	20250217	121700	66902370	9230	9230	9230	9230	0
382	20250217	121600	66902370	9230	9230	9230	9230	1
383	20250217	121500	66893140	9210	9210	9210	9210	10
384	20250217	121400	66801040	9230	9230	9230	9230	6
385	20250217	121300	66745660	9230	9230	9230	9210	35
386	20250217	121200	66422710	9200	9200	9200	9200	0
387	20250217	121100	66422710	9200	9200	9200	9200	0
388	20250217	121000	66422710	9200	9200	9200	9200	0
389	20250217	120900	66422710	9200	9200	9200	9200	40
390	20250217	120800	66054710	9220	9220	9220	9220	0
391	20250217	120700	66054710	9220	9220	9220	9220	0
392	20250217	120600	66054710	9220	9220	9220	9220	1
393	20250217	120500	66045490	9230	9230	9230	9230	0
394	20250217	120400	66045490	9230	9230	9230	9230	0
395	20250217	120300	66045490	9230	9230	9230	9230	0
396	20250217	120200	66045490	9230	9230	9230	9230	0
397	20250217	120100	66045490	9230	9230	9230	9230	111
398	20250217	120000	65020960	9230	9230	9230	9230	0
399	20250217	115900	65020960	9230	9230	9230	9230	0
400	20250217	115800	65020960	9230	9230	9230	9230	167
401	20250217	115700	63479550	9220	9220	9220	9220	0
402	20250217	115600	63479550	9220	9220	9220	9220	0
403	20250217	115500	63479550	9220	9200	9220	9200	71
404	20250217	115400	62824960	9210	9210	9210	9210	0
405	20250217	115300	62824960	9210	9210	9210	9210	0
406	20250217	115200	62824960	9210	9210	9210	9210	0
407	20250217	115100	62824960	9210	9210	9210	9210	0
408	20250217	115000	62824960	9210	9210	9210	9210	0
409	20250217	114900	62824960	9210	9210	9210	9210	0
410	20250217	114800	62824960	9210	9210	9210	9210	0
411	20250217	114700	62824960	9210	9210	9210	9210	0
412	20250217	114600	62824960	9210	9210	9210	9210	0
413	20250217	114500	62824960	9210	9210	9210	9210	0
414	20250217	114400	62824960	9210	9210	9210	9210	0
415	20250217	114300	62824960	9210	9210	9210	9210	1
416	20250217	114200	62815750	9220	9220	9220	9220	0
417	20250217	114100	62815750	9220	9220	9220	9220	0
418	20250217	114000	62815750	9220	9220	9220	9220	0
419	20250217	113900	62815750	9220	9220	9220	9220	0
420	20250217	113800	62815750	9220	9220	9220	9220	0
421	20250217	113700	62815750	9220	9220	9220	9220	0
422	20250217	113600	62815750	9220	9210	9220	9190	304
423	20250217	113500	60020270	9210	9210	9210	9210	2
424	20250217	113400	60001850	9210	9210	9210	9210	0
425	20250217	113300	60001850	9210	9210	9210	9210	0
426	20250217	113200	60001850	9210	9210	9210	9210	2
427	20250217	113100	59983430	9200	9200	9200	9200	10
428	20250217	113000	59891430	9190	9190	9190	9190	0
429	20250217	112900	59891430	9190	9190	9190	9190	0
430	20250217	112800	59891430	9190	9190	9190	9190	0
431	20250217	112700	59891430	9190	9190	9190	9190	0
432	20250217	112600	59891430	9190	9190	9190	9190	0
433	20250217	112500	59891430	9190	9190	9190	9190	0
434	20250217	112400	59891430	9190	9190	9190	9190	0
435	20250217	112300	59891430	9190	9190	9190	9190	0
436	20250217	112200	59891430	9190	9190	9190	9190	0
437	20250217	112100	59891430	9190	9190	9190	9190	0
438	20250217	112000	59891430	9190	9200	9200	9190	50
439	20250217	111900	59431720	9230	9230	9230	9230	0
440	20250217	111800	59431720	9230	9230	9230	9230	0
441	20250217	111700	59431720	9230	9230	9230	9230	0
442	20250217	111600	59431720	9230	9230	9230	9230	0
443	20250217	111500	59431720	9230	9220	9230	9220	2
444	20250217	111400	59413270	9190	9190	9190	9190	0
445	20250217	111300	59413270	9190	9190	9190	9190	0
446	20250217	111200	59413270	9190	9190	9190	9190	0
447	20250217	111100	59413270	9190	9190	9190	9190	0
448	20250217	111000	59413270	9190	9190	9190	9190	0
449	20250217	110900	59413270	9190	9200	9200	9190	300
450	20250217	110800	56655530	9210	9210	9210	9210	3
451	20250217	110700	56627900	9210	9210	9210	9210	0
452	20250217	110600	56627900	9210	9210	9210	9210	0
453	20250217	110500	56627900	9210	9210	9210	9210	0
454	20250217	110400	56627900	9210	9210	9210	9210	21
455	20250217	110300	56434490	9200	9200	9200	9200	0
456	20250217	110200	56434490	9200	9200	9200	9200	400
457	20250217	110100	52754490	9210	9210	9210	9210	0
458	20250217	110000	52754490	9210	9210	9210	9210	0
459	20250217	105900	52754490	9210	9210	9210	9210	0
460	20250217	105800	52754490	9210	9210	9210	9210	1
461	20250217	105700	52745280	9200	9200	9200	9200	0
462	20250217	105600	52745280	9200	9200	9200	9200	0
463	20250217	105500	52745280	9200	9200	9200	9200	0
464	20250217	105400	52745280	9200	9200	9200	9200	0
465	20250217	105300	52745280	9200	9200	9200	9200	0
466	20250217	105200	52745280	9200	9200	9200	9200	0
467	20250217	105100	52745280	9200	9200	9200	9200	0
468	20250217	105000	52745280	9200	9200	9200	9200	0
469	20250217	104900	52745280	9200	9200	9200	9200	126
470	20250217	104800	51586080	9200	9200	9200	9200	0
471	20250217	104700	51586080	9200	9210	9210	9200	51
472	20250217	104600	51116380	9210	9210	9210	9210	100
473	20250217	104500	50195380	9230	9230	9230	9230	0
474	20250217	104400	50195380	9230	9230	9230	9230	0
475	20250217	104300	50195380	9230	9230	9230	9230	2
476	20250217	104200	50176920	9230	9230	9230	9230	0
477	20250217	104100	50176920	9230	9230	9230	9230	1
478	20250217	104000	50167690	9230	9230	9230	9230	0
479	20250217	103900	50167690	9230	9230	9230	9230	0
480	20250217	103800	50167690	9230	9230	9230	9230	0
481	20250217	103700	50167690	9230	9230	9230	9230	52
482	20250217	103600	49687730	9230	9230	9230	9230	2
483	20250217	103500	49669270	9240	9240	9240	9240	0
484	20250217	103400	49669270	9240	9240	9240	9240	0
485	20250217	103300	49669270	9240	9240	9240	9240	0
486	20250217	103200	49669270	9240	9240	9240	9240	0
487	20250217	103100	49669270	9240	9240	9240	9240	0
488	20250217	103000	49669270	9240	9240	9240	9240	0
489	20250217	102900	49669270	9240	9240	9240	9240	1
490	20250217	102800	49660030	9210	9210	9210	9210	0
491	20250217	102700	49660030	9210	9210	9210	9210	0
492	20250217	102600	49660030	9210	9210	9210	9210	100
493	20250217	102500	48739030	9240	9240	9240	9240	0
494	20250217	102400	48739030	9240	9240	9240	9240	0
495	20250217	102300	48739030	9240	9240	9240	9240	10
496	20250217	102200	48646630	9240	9240	9240	9240	0
497	20250217	102100	48646630	9240	9240	9240	9240	0
498	20250217	102000	48646630	9240	9240	9240	9240	0
499	20250217	101900	48646630	9240	9240	9240	9240	0
500	20250217	101800	48646630	9240	9240	9240	9240	0
501	20250217	101700	48646630	9240	9240	9240	9240	0
502	20250217	101600	48646630	9240	9240	9240	9240	0
503	20250217	101500	48646630	9240	9210	9240	9210	1237
504	20250217	101400	37253350	9200	9200	9200	9200	0
505	20250217	101300	37253350	9200	9200	9200	9200	16
506	20250217	101200	37106150	9200	9200	9200	9200	0
507	20250217	101100	37106150	9200	9200	9200	9200	53
508	20250217	101000	36618550	9210	9210	9210	9210	0
509	20250217	100900	36618550	9210	9210	9210	9210	1
510	20250217	100800	36609340	9210	9210	9210	9210	0
511	20250217	100700	36609340	9210	9210	9210	9210	0
512	20250217	100600	36609340	9210	9210	9210	9210	3
513	20250217	100500	36581710	9210	9210	9210	9210	0
514	20250217	100400	36581710	9210	9210	9210	9210	0
515	20250217	100300	36581710	9210	9210	9210	9210	0
516	20250217	100200	36581710	9210	9210	9210	9210	0
517	20250217	100100	36581710	9210	9210	9210	9210	1
518	20250217	100000	36572500	9210	9210	9210	9210	1
519	20250217	095900	36563290	9210	9210	9210	9210	0
520	20250217	095800	36563290	9210	9210	9210	9210	0
521	20250217	095700	36563290	9210	9210	9210	9210	1
522	20250217	095600	36554080	9210	9210	9210	9210	0
523	20250217	095500	36554080	9210	9210	9210	9210	0
524	20250217	095400	36554080	9210	9210	9210	9210	0
525	20250217	095300	36554080	9210	9210	9210	9210	1
526	20250217	095200	36544870	9200	9200	9200	9200	50
527	20250217	095100	36084870	9200	9200	9200	9200	0
528	20250217	095000	36084870	9200	9200	9200	9200	0
529	20250217	094900	36084870	9200	9200	9200	9200	1
530	20250217	094800	36075670	9210	9210	9210	9210	0
531	20250217	094700	36075670	9210	9210	9210	9210	174
532	20250217	094600	34473130	9210	9210	9210	9210	0
533	20250217	094500	34473130	9210	9210	9210	9210	0
534	20250217	094400	34473130	9210	9210	9210	9210	450
535	20250217	094300	30328630	9200	9200	9200	9200	208
536	20250217	094200	28415030	9200	9200	9200	9200	1
537	20250217	094100	28405830	9200	9200	9200	9200	8
538	20250217	094000	28332230	9200	9200	9200	9200	0
539	20250217	093900	28332230	9200	9200	9200	9200	0
540	20250217	093800	28332230	9200	9200	9200	9200	0
541	20250217	093700	28332230	9200	9200	9200	9200	0
542	20250217	093600	28332230	9200	9190	9200	9190	55
543	20250217	093500	27826730	9200	9200	9200	9200	0
544	20250217	093400	27826730	9200	9200	9200	9200	0
545	20250217	093300	27826730	9200	9200	9200	9200	120
546	20250217	093200	26722730	9210	9210	9210	9210	0
547	20250217	093100	26722730	9210	9210	9210	9210	0
548	20250217	093000	26722730	9210	9210	9210	9210	246
549	20250217	092900	24457070	9210	9210	9210	9210	0
550	20250217	092800	24457070	9210	9210	9210	9210	0
551	20250217	092700	24457070	9210	9210	9210	9210	0
552	20250217	092600	24457070	9210	9210	9210	9210	0
553	20250217	092500	24457070	9210	9210	9210	9210	0
554	20250217	092400	24457070	9210	9210	9210	9210	0
555	20250217	092300	24457070	9210	9210	9210	9210	1
556	20250217	092200	24447860	9250	9250	9250	9250	0
557	20250217	092100	24447860	9250	9250	9250	9250	1
558	20250217	092000	24438610	9200	9200	9200	9200	0
559	20250217	091900	24438610	9200	9200	9200	9200	0
560	20250217	091800	24438610	9200	9200	9200	9200	0
561	20250217	091700	24438610	9200	9200	9200	9200	0
562	20250217	091600	24438610	9200	9200	9200	9200	0
563	20250217	091500	24438610	9200	9200	9200	9200	80
564	20250217	091400	23702610	9200	9200	9200	9200	1
565	20250217	091300	23693410	9200	9200	9200	9200	0
566	20250217	091200	23693410	9200	9270	9280	9200	411
567	20250217	091100	19908800	9280	9280	9280	9280	200
568	20250217	091000	18052800	9280	9280	9280	9280	4
569	20250217	090900	18015680	9280	9230	9280	9230	511
570	20250217	090800	13287270	9250	9250	9250	9250	0
571	20250217	090700	13287270	9250	9240	9250	9240	156
572	20250217	090600	11845820	9230	9230	9230	9230	0
573	20250217	090500	11845820	9230	9230	9230	9230	9
574	20250217	090400	11762750	9220	9210	9220	9210	10
575	20250217	090300	11670640	9190	9190	9190	9190	184
576	20250217	090200	9979680	9190	9190	9190	9190	800
577	20250217	090100	2627680	9170	9190	9190	9170	232
578	20250217	090000	496260	9190	9190	9190	9190	54