KissMeData/002100/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183600	162784150	9150	9150	9150	9150	324
3	20250214	183500	162784150	9150	9150	9150	9150	0
4	20250214	183400	162784150	9150	9150	9150	9150	0
5	20250214	183300	162784150	9150	9150	9150	9150	0
6	20250214	183200	162784150	9150	9150	9150	9150	0
7	20250214	183100	162784150	9150	9150	9150	9150	0
8	20250214	183000	162784150	9150	9150	9150	9150	0
9	20250214	182900	162784150	9150	9150	9150	9150	0
10	20250214	182800	162784150	9150	9150	9150	9150	0
11	20250214	182700	162784150	9150	9150	9150	9150	0
12	20250214	182600	162784150	9150	9150	9150	9150	0
13	20250214	182500	162784150	9150	9150	9150	9150	0
14	20250214	182400	162784150	9150	9150	9150	9150	0
15	20250214	182300	162784150	9150	9150	9150	9150	0
16	20250214	182200	162784150	9150	9150	9150	9150	0
17	20250214	182100	162784150	9150	9150	9150	9150	0
18	20250214	182000	162784150	9150	9150	9150	9150	0
19	20250214	181900	162784150	9150	9150	9150	9150	0
20	20250214	181800	162784150	9150	9150	9150	9150	0
21	20250214	181700	162784150	9150	9150	9150	9150	0
22	20250214	181600	162784150	9150	9150	9150	9150	0
23	20250214	181500	162784150	9150	9150	9150	9150	0
24	20250214	181400	162784150	9150	9150	9150	9150	0
25	20250214	181300	162784150	9150	9150	9150	9150	0
26	20250214	181200	162784150	9150	9150	9150	9150	0
27	20250214	181100	162784150	9150	9150	9150	9150	0
28	20250214	181000	162784150	9150	9150	9150	9150	0
29	20250214	180900	162784150	9150	9150	9150	9150	0
30	20250214	180800	162784150	9150	9150	9150	9150	0
31	20250214	180700	162784150	9150	9150	9150	9150	0
32	20250214	180600	162784150	9150	9150	9150	9150	324
33	20250214	180500	162784150	9150	9150	9150	9150	0
34	20250214	180400	162784150	9150	9150	9150	9150	0
35	20250214	180300	162784150	9150	9150	9150	9150	0
36	20250214	180200	162784150	9150	9150	9150	9150	0
37	20250214	180100	162784150	9150	9150	9150	9150	0
38	20250214	180000	162784150	9150	9150	9150	9150	0
39	20250214	175900	162784150	9150	9150	9150	9150	0
40	20250214	175800	162784150	9150	9150	9150	9150	0
41	20250214	175700	162784150	9150	9150	9150	9150	0
42	20250214	175600	162784150	9150	9150	9150	9150	0
43	20250214	175500	162784150	9150	9150	9150	9150	0
44	20250214	175400	162784150	9150	9150	9150	9150	0
45	20250214	175300	162784150	9150	9150	9150	9150	0
46	20250214	175200	162784150	9150	9150	9150	9150	0
47	20250214	175100	162784150	9150	9150	9150	9150	0
48	20250214	175000	162784150	9150	9150	9150	9150	0
49	20250214	174900	162784150	9150	9150	9150	9150	0
50	20250214	174800	162784150	9150	9150	9150	9150	0
51	20250214	174700	162784150	9150	9150	9150	9150	0
52	20250214	174600	162784150	9150	9150	9150	9150	0
53	20250214	174500	162784150	9150	9150	9150	9150	0
54	20250214	174400	162784150	9150	9150	9150	9150	0
55	20250214	174300	162784150	9150	9150	9150	9150	0
56	20250214	174200	162784150	9150	9150	9150	9150	0
57	20250214	174100	162784150	9150	9150	9150	9150	0
58	20250214	174000	162784150	9150	9150	9150	9150	0
59	20250214	173900	162784150	9150	9150	9150	9150	0
60	20250214	173800	162784150	9150	9150	9150	9150	0
61	20250214	173700	162784150	9150	9150	9150	9150	0
62	20250214	173600	162784150	9150	9150	9150	9150	324
63	20250214	173500	162784150	9150	9150	9150	9150	0
64	20250214	173400	162784150	9150	9150	9150	9150	0
65	20250214	173300	162784150	9150	9150	9150	9150	0
66	20250214	173200	162784150	9150	9150	9150	9150	0
67	20250214	173100	162784150	9150	9150	9150	9150	0
68	20250214	173000	162784150	9150	9150	9150	9150	0
69	20250214	172900	162784150	9150	9150	9150	9150	0
70	20250214	172800	162784150	9150	9150	9150	9150	0
71	20250214	172700	162784150	9150	9150	9150	9150	0
72	20250214	172600	162784150	9150	9150	9150	9150	0
73	20250214	172500	162784150	9150	9150	9150	9150	0
74	20250214	172400	162784150	9150	9150	9150	9150	0
75	20250214	172300	162784150	9150	9150	9150	9150	0
76	20250214	172200	162784150	9150	9150	9150	9150	0
77	20250214	172100	162784150	9150	9150	9150	9150	0
78	20250214	172000	162784150	9150	9150	9150	9150	0
79	20250214	171900	162784150	9150	9150	9150	9150	0
80	20250214	171800	162784150	9150	9150	9150	9150	0
81	20250214	171700	162784150	9150	9150	9150	9150	0
82	20250214	171600	162784150	9150	9150	9150	9150	0
83	20250214	171500	162784150	9150	9150	9150	9150	0
84	20250214	171400	162784150	9150	9150	9150	9150	0
85	20250214	171300	162784150	9150	9150	9150	9150	0
86	20250214	171200	162784150	9150	9150	9150	9150	0
87	20250214	171100	162784150	9150	9150	9150	9150	0
88	20250214	171000	162784150	9150	9150	9150	9150	0
89	20250214	170900	162784150	9150	9150	9150	9150	0
90	20250214	170800	162784150	9150	9150	9150	9150	0
91	20250214	170700	162784150	9150	9150	9150	9150	0
92	20250214	170600	162784150	9150	9150	9150	9150	324
93	20250214	170500	162784150	9150	9150	9150	9150	0
94	20250214	170400	162784150	9150	9150	9150	9150	0
95	20250214	170300	162784150	9150	9150	9150	9150	0
96	20250214	170200	162784150	9150	9150	9150	9150	0
97	20250214	170100	162784150	9150	9150	9150	9150	0
98	20250214	170000	162784150	9150	9150	9150	9150	0
99	20250214	165900	162784150	9150	9150	9150	9150	0
100	20250214	165800	162784150	9150	9150	9150	9150	0
101	20250214	165700	162784150	9150	9150	9150	9150	0
102	20250214	165600	162784150	9150	9150	9150	9150	0
103	20250214	165500	162784150	9150	9150	9150	9150	0
104	20250214	165400	162784150	9150	9150	9150	9150	0
105	20250214	165300	162784150	9150	9150	9150	9150	0
106	20250214	165200	162784150	9150	9150	9150	9150	0
107	20250214	165100	162784150	9150	9150	9150	9150	0
108	20250214	165000	162784150	9150	9150	9150	9150	0
109	20250214	164900	162784150	9150	9150	9150	9150	0
110	20250214	164800	162784150	9150	9150	9150	9150	0
111	20250214	164700	162784150	9150	9150	9150	9150	0
112	20250214	164600	162784150	9150	9150	9150	9150	0
113	20250214	164500	162784150	9150	9150	9150	9150	0
114	20250214	164400	162784150	9150	9150	9150	9150	0
115	20250214	164300	162784150	9150	9150	9150	9150	0
116	20250214	164200	162784150	9150	9150	9150	9150	0
117	20250214	164100	162784150	9150	9150	9150	9150	0
118	20250214	164000	162784150	9150	9150	9150	9150	0
119	20250214	163900	162784150	9150	9150	9150	9150	0
120	20250214	163800	162784150	9150	9150	9150	9150	0
121	20250214	163700	162784150	9150	9150	9150	9150	0
122	20250214	163600	162784150	9150	9150	9150	9150	324
123	20250214	163500	162784150	9150	9150	9150	9150	0
124	20250214	163400	162784150	9150	9150	9150	9150	0
125	20250214	163300	162784150	9150	9150	9150	9150	0
126	20250214	163200	162784150	9150	9150	9150	9150	0
127	20250214	163100	162784150	9150	9150	9150	9150	0
128	20250214	163000	162784150	9150	9150	9150	9150	0
129	20250214	162900	162784150	9150	9150	9150	9150	0
130	20250214	162800	162784150	9150	9150	9150	9150	0
131	20250214	162700	162784150	9150	9150	9150	9150	0
132	20250214	162600	162784150	9150	9150	9150	9150	0
133	20250214	162500	162784150	9150	9150	9150	9150	0
134	20250214	162400	162784150	9150	9150	9150	9150	0
135	20250214	162300	162784150	9150	9150	9150	9150	0
136	20250214	162200	162784150	9150	9150	9150	9150	0
137	20250214	162100	162784150	9150	9150	9150	9150	0
138	20250214	162000	162784150	9150	9150	9150	9150	0
139	20250214	161900	162784150	9150	9150	9150	9150	0
140	20250214	161800	162784150	9150	9150	9150	9150	0
141	20250214	161700	162784150	9150	9150	9150	9150	0
142	20250214	161600	162784150	9150	9150	9150	9150	0
143	20250214	161500	162784150	9150	9150	9150	9150	0
144	20250214	161400	162784150	9150	9150	9150	9150	0
145	20250214	161300	162784150	9150	9150	9150	9150	0
146	20250214	161200	162784150	9150	9150	9150	9150	0
147	20250214	161100	162784150	9150	9150	9150	9150	0
148	20250214	161000	162784150	9150	9150	9150	9150	0
149	20250214	160900	162784150	9150	9150	9150	9150	0
150	20250214	160800	162784150	9150	9150	9150	9150	0
151	20250214	160700	162784150	9150	9150	9150	9150	0
152	20250214	160600	162784150	9150	9150	9150	9150	324
153	20250214	160500	162784150	9150	9150	9150	9150	0
154	20250214	160400	162784150	9150	9150	9150	9150	0
155	20250214	160300	162784150	9150	9150	9150	9150	0
156	20250214	160200	162784150	9150	9150	9150	9150	0
157	20250214	160100	162784150	9150	9150	9150	9150	0
158	20250214	160000	162784150	9150	9150	9150	9150	0
159	20250214	155900	162784150	9150	9150	9150	9150	0
160	20250214	155800	162784150	9150	9150	9150	9150	0
161	20250214	155700	162784150	9150	9150	9150	9150	0
162	20250214	155600	162784150	9150	9150	9150	9150	0
163	20250214	155500	162784150	9150	9150	9150	9150	0
164	20250214	155400	162784150	9150	9150	9150	9150	0
165	20250214	155300	162784150	9150	9150	9150	9150	0
166	20250214	155200	162784150	9150	9150	9150	9150	0
167	20250214	155100	162784150	9150	9150	9150	9150	0
168	20250214	155000	162784150	9150	9150	9150	9150	0
169	20250214	154900	162784150	9150	9150	9150	9150	0
170	20250214	154800	162784150	9150	9150	9150	9150	0
171	20250214	154700	162784150	9150	9150	9150	9150	0
172	20250214	154600	162784150	9150	9150	9150	9150	0
173	20250214	154500	162784150	9150	9150	9150	9150	0
174	20250214	154400	162784150	9150	9150	9150	9150	0
175	20250214	154300	162784150	9150	9150	9150	9150	0
176	20250214	154200	162784150	9150	9150	9150	9150	0
177	20250214	154100	162784150	9150	9150	9150	9150	0
178	20250214	154000	162784150	9150	9150	9150	9150	0
179	20250214	153900	162784150	9150	9150	9150	9150	0
180	20250214	153800	162784150	9150	9150	9150	9150	0
181	20250214	153700	162784150	9150	9150	9150	9150	0
182	20250214	153600	162784150	9150	9150	9150	9150	324
183	20250214	153500	162784150	9150	9150	9150	9150	0
184	20250214	153400	162784150	9150	9150	9150	9150	0
185	20250214	153300	162784150	9150	9150	9150	9150	0
186	20250214	153200	162784150	9150	9150	9150	9150	0
187	20250214	153100	162784150	9150	9150	9150	9150	0
188	20250214	153000	162784150	9150	9150	9150	9150	324
189	20250214	152900	159819550	9180	9180	9180	9180	0
190	20250214	152800	159819550	9180	9180	9180	9180	0
191	20250214	152700	159819550	9180	9180	9180	9180	0
192	20250214	152600	159819550	9180	9180	9180	9180	0
193	20250214	152500	159819550	9180	9180	9180	9180	0
194	20250214	152400	159819550	9180	9180	9180	9180	0
195	20250214	152300	159819550	9180	9180	9180	9180	0
196	20250214	152200	159819550	9180	9180	9180	9180	0
197	20250214	152100	159819550	9180	9180	9180	9180	0
198	20250214	152000	159819550	9180	9180	9180	9180	0
199	20250214	151900	159819550	9180	9180	9180	9180	0
200	20250214	151800	159819550	9180	9180	9180	9180	0
201	20250214	151700	159819550	9180	9180	9180	9180	4
202	20250214	151600	159782830	9140	9190	9190	9130	1282
203	20250214	151500	148060630	9190	9190	9190	9190	98
204	20250214	151400	147160010	9190	9190	9190	9190	0
205	20250214	151300	147160010	9190	9190	9190	9190	0
206	20250214	151200	147160010	9190	9190	9190	9190	1
207	20250214	151100	147150820	9200	9200	9200	9200	0
208	20250214	151000	147150820	9200	9200	9200	9200	0
209	20250214	150900	147150820	9200	9200	9200	9200	6
210	20250214	150800	147095620	9200	9200	9200	9200	36
211	20250214	150700	146764420	9200	9200	9200	9200	1
212	20250214	150600	146755220	9190	9200	9200	9190	18
213	20250214	150500	146589630	9200	9200	9200	9200	0
214	20250214	150400	146589630	9200	9190	9200	9190	37
215	20250214	150300	146249240	9190	9190	9190	9190	0
216	20250214	150200	146249240	9190	9190	9190	9190	0
217	20250214	150100	146249240	9190	9200	9200	9190	101
218	20250214	150000	145320380	9190	9190	9190	9190	2
219	20250214	145900	145302000	9190	9190	9190	9190	0
220	20250214	145800	145302000	9190	9190	9190	9190	3
221	20250214	145700	145274430	9180	9180	9180	9180	0
222	20250214	145600	145274430	9180	9180	9180	9180	1
223	20250214	145500	145265250	9180	9180	9180	9180	0
224	20250214	145400	145265250	9180	9180	9180	9180	1
225	20250214	145300	145256070	9180	9180	9180	9180	101
226	20250214	145200	144328890	9180	9180	9180	9180	0
227	20250214	145100	144328890	9180	9180	9180	9180	0
228	20250214	145000	144328890	9180	9180	9180	9180	1
229	20250214	144900	144319710	9180	9180	9180	9180	0
230	20250214	144800	144319710	9180	9180	9180	9180	1
231	20250214	144700	144310530	9230	9180	9230	9180	2
232	20250214	144600	144292120	9170	9170	9170	9170	0
233	20250214	144500	144292120	9170	9170	9170	9170	1
234	20250214	144400	144282950	9180	9180	9180	9180	0
235	20250214	144300	144282950	9180	9180	9180	9180	1000
236	20250214	144200	135102950	9180	9180	9180	9180	1
237	20250214	144100	135093770	9230	9230	9230	9230	0
238	20250214	144000	135093770	9230	9230	9230	9230	1
239	20250214	143900	135084540	9180	9230	9230	9180	2
240	20250214	143800	135066130	9180	9180	9180	9180	2
241	20250214	143700	135047770	9180	9180	9180	9180	1
242	20250214	143600	135038590	9180	9180	9180	9180	0
243	20250214	143500	135038590	9180	9200	9200	9180	573
244	20250214	143400	129772810	9200	9200	9200	9200	1
245	20250214	143300	129763610	9210	9220	9220	9210	427
246	20250214	143200	125829770	9230	9230	9230	9230	121
247	20250214	143100	124712940	9230	9230	9230	9230	1
248	20250214	143000	124703710	9240	9240	9240	9240	36
249	20250214	142900	124371070	9230	9230	9230	9230	55
250	20250214	142800	123863420	9240	9240	9240	9240	4
251	20250214	142700	123826460	9230	9230	9230	9230	215
252	20250214	142600	121842010	9230	9230	9230	9220	228
253	20250214	142500	119737580	9220	9220	9220	9220	0
254	20250214	142400	119737580	9220	9220	9220	9220	0
255	20250214	142300	119737580	9220	9230	9230	9220	67
256	20250214	142200	119119180	9220	9220	9220	9220	0
257	20250214	142100	119119180	9220	9220	9220	9220	1
258	20250214	142000	119109960	9230	9230	9230	9230	0
259	20250214	141900	119109960	9230	9230	9230	9230	36
260	20250214	141800	118777680	9220	9220	9220	9220	2
261	20250214	141700	118759240	9220	9220	9220	9220	10
262	20250214	141600	118667040	9230	9230	9230	9230	35
263	20250214	141500	118343990	9240	9230	9240	9230	10
264	20250214	141400	118251600	9220	9220	9220	9220	0
265	20250214	141300	118251600	9220	9220	9220	9220	0
266	20250214	141200	118251600	9220	9220	9220	9220	1
267	20250214	141100	118242380	9220	9220	9220	9220	0
268	20250214	141000	118242380	9220	9220	9220	9220	1
269	20250214	140900	118233160	9220	9220	9220	9220	0
270	20250214	140800	118233160	9220	9220	9220	9220	0
271	20250214	140700	118233160	9220	9240	9240	9220	31
272	20250214	140600	117946740	9220	9220	9220	9220	0
273	20250214	140500	117946740	9220	9220	9220	9220	0
274	20250214	140400	117946740	9220	9220	9220	9220	1
275	20250214	140300	117937520	9220	9220	9220	9220	0
276	20250214	140200	117937520	9220	9220	9220	9220	1
277	20250214	140100	117928300	9240	9240	9240	9240	108
278	20250214	140000	116930380	9250	9250	9250	9250	31
279	20250214	135900	116643630	9240	9240	9240	9240	1
280	20250214	135800	116634390	9240	9240	9240	9240	1
281	20250214	135700	116625150	9250	9250	9250	9250	0
282	20250214	135600	116625150	9250	9250	9250	9240	109
283	20250214	135500	115616910	9250	9250	9250	9250	0
284	20250214	135400	115616910	9250	9240	9250	9240	11
285	20250214	135300	115515170	9250	9250	9250	9250	560
286	20250214	135200	110335170	9250	9250	9250	9250	36
287	20250214	135100	110002170	9240	9240	9240	9240	1
288	20250214	135000	109992930	9250	9250	9250	9250	0
289	20250214	134900	109992930	9250	9250	9250	9250	88
290	20250214	134800	109178930	9240	9240	9240	9240	1
291	20250214	134700	109169690	9240	9240	9240	9240	0
292	20250214	134600	109169690	9240	9240	9240	9240	0
293	20250214	134500	109169690	9240	9240	9240	9240	19
294	20250214	134400	108994130	9230	9230	9230	9230	0
295	20250214	134300	108994130	9230	9230	9230	9230	1
296	20250214	134200	108984900	9230	9230	9230	9230	1
297	20250214	134100	108975670	9220	9220	9220	9220	0
298	20250214	134000	108975670	9220	9220	9220	9220	1
299	20250214	133900	108966450	9220	9220	9220	9220	0
300	20250214	133800	108966450	9220	9220	9220	9220	0
301	20250214	133700	108966450	9220	9220	9220	9220	1
302	20250214	133600	108957230	9220	9220	9220	9220	0
303	20250214	133500	108957230	9220	9220	9220	9220	1
304	20250214	133400	108948010	9220	9220	9220	9220	0
305	20250214	133300	108948010	9220	9220	9220	9220	0
306	20250214	133200	108948010	9220	9220	9220	9220	1
307	20250214	133100	108938790	9220	9220	9220	9220	0
308	20250214	133000	108938790	9220	9220	9220	9220	0
309	20250214	132900	108938790	9220	9220	9220	9220	1
310	20250214	132800	108929570	9220	9220	9220	9220	406
311	20250214	132700	105186250	9220	9220	9220	9220	1
312	20250214	132600	105177030	9220	9220	9220	9220	1
313	20250214	132500	105167810	9220	9220	9220	9220	0
314	20250214	132400	105167810	9220	9230	9230	9220	138
315	20250214	132300	103894080	9230	9230	9230	9230	0
316	20250214	132200	103894080	9230	9230	9230	9230	2
317	20250214	132100	103875620	9230	9230	9230	9230	1
318	20250214	132000	103866390	9220	9220	9220	9220	0
319	20250214	131900	103866390	9220	9220	9220	9220	0
320	20250214	131800	103866390	9220	9230	9230	9220	67
321	20250214	131700	103248510	9230	9230	9230	9230	0
322	20250214	131600	103248510	9230	9230	9230	9230	101
323	20250214	131500	102316280	9240	9240	9240	9240	35
324	20250214	131400	101992880	9230	9230	9230	9230	0
325	20250214	131300	101992880	9230	9230	9230	9230	1
326	20250214	131200	101983650	9240	9240	9240	9240	0
327	20250214	131100	101983650	9240	9240	9240	9240	33
328	20250214	131000	101678730	9230	9230	9230	9230	1
329	20250214	130900	101669500	9240	9240	9240	9240	101
330	20250214	130800	100736260	9230	9230	9230	9230	1
331	20250214	130700	100727030	9230	9230	9230	9230	0
332	20250214	130600	100727030	9230	9230	9230	9230	0
333	20250214	130500	100727030	9230	9230	9230	9230	1
334	20250214	130400	100717800	9230	9230	9230	9230	0
335	20250214	130300	100717800	9230	9230	9230	9230	0
336	20250214	130200	100717800	9230	9230	9230	9230	1
337	20250214	130100	100708570	9230	9230	9230	9230	0
338	20250214	130000	100708570	9230	9230	9230	9230	1
339	20250214	125900	100699340	9230	9230	9230	9230	107
340	20250214	125800	99711730	9230	9230	9230	9230	0
341	20250214	125700	99711730	9230	9230	9230	9230	1
342	20250214	125600	99702500	9240	9240	9240	9240	3
343	20250214	125500	99674780	9230	9230	9230	9230	0
344	20250214	125400	99674780	9230	9230	9230	9230	4
345	20250214	125300	99637860	9230	9230	9230	9230	0
346	20250214	125200	99637860	9230	9230	9230	9230	1
347	20250214	125100	99628630	9230	9230	9230	9230	100
348	20250214	125000	98705630	9240	9240	9240	9240	0
349	20250214	124900	98705630	9240	9230	9240	9230	3
350	20250214	124800	98677920	9240	9240	9240	9240	36
351	20250214	124700	98345280	9230	9230	9230	9230	0
352	20250214	124600	98345280	9230	9230	9230	9230	1
353	20250214	124500	98336050	9240	9240	9240	9240	0
354	20250214	124400	98336050	9240	9230	9240	9230	37
355	20250214	124300	97994180	9240	9240	9240	9240	0
356	20250214	124200	97994180	9240	9240	9240	9240	0
357	20250214	124100	97994180	9240	9230	9240	9230	17
358	20250214	124000	97837110	9240	9230	9240	9230	136
359	20250214	123900	96581470	9230	9230	9230	9230	0
360	20250214	123800	96581470	9230	9230	9230	9230	1
361	20250214	123700	96572240	9240	9240	9240	9240	36
362	20250214	123600	96239600	9230	9230	9230	9230	2
363	20250214	123500	96221140	9230	9230	9230	9230	10
364	20250214	123400	96128840	9240	9240	9240	9240	0
365	20250214	123300	96128840	9240	9230	9240	9230	37
366	20250214	123200	95786970	9230	9230	9230	9230	0
367	20250214	123100	95786970	9230	9230	9230	9230	0
368	20250214	123000	95786970	9230	9230	9230	9230	51
369	20250214	122900	95316240	9230	9230	9230	9230	0
370	20250214	122800	95316240	9230	9230	9230	9230	0
371	20250214	122700	95316240	9230	9230	9230	9230	1
372	20250214	122600	95307010	9230	9230	9230	9230	0
373	20250214	122500	95307010	9230	9230	9230	9230	1
374	20250214	122400	95297780	9220	9220	9220	9220	0
375	20250214	122300	95297780	9220	9220	9220	9220	0
376	20250214	122200	95297780	9220	9220	9220	9220	1
377	20250214	122100	95288560	9240	9240	9240	9240	5
378	20250214	122000	95242360	9240	9240	9240	9240	0
379	20250214	121900	95242360	9240	9240	9240	9240	1
380	20250214	121800	95233120	9240	9250	9250	9240	135
381	20250214	121700	93984670	9250	9250	9250	9250	1
382	20250214	121600	93975420	9250	9250	9250	9250	0
383	20250214	121500	93975420	9250	9250	9250	9250	0
384	20250214	121400	93975420	9250	9260	9260	9250	37
385	20250214	121300	93632810	9250	9250	9250	9250	0
386	20250214	121200	93632810	9250	9250	9250	9250	0
387	20250214	121100	93632810	9250	9250	9250	9250	1
388	20250214	121000	93623560	9260	9260	9260	9260	141
389	20250214	120900	92317900	9250	9250	9250	9250	1
390	20250214	120800	92308650	9240	9240	9240	9240	0
391	20250214	120700	92308650	9240	9240	9240	9240	0
392	20250214	120600	92308650	9240	9240	9240	9240	1
393	20250214	120500	92299410	9240	9240	9240	9240	0
394	20250214	120400	92299410	9240	9240	9240	9240	0
395	20250214	120300	92299410	9240	9240	9240	9240	1
396	20250214	120200	92290170	9230	9230	9230	9230	0
397	20250214	120100	92290170	9230	9230	9230	9230	1
398	20250214	120000	92280940	9220	9220	9220	9220	0
399	20250214	115900	92280940	9220	9220	9220	9220	0
400	20250214	115800	92280940	9220	9220	9220	9220	1
401	20250214	115700	92271720	9230	9230	9230	9230	0
402	20250214	115600	92271720	9230	9230	9230	9230	843
403	20250214	115500	84490830	9220	9210	9230	9210	21
404	20250214	115400	84297030	9210	9210	9210	9210	0
405	20250214	115300	84297030	9210	9210	9210	9210	1
406	20250214	115200	84287820	9210	9210	9210	9210	2
407	20250214	115100	84269400	9210	9210	9210	9210	0
408	20250214	115000	84269400	9210	9210	9210	9210	1
409	20250214	114900	84260190	9210	9210	9210	9210	0
410	20250214	114800	84260190	9210	9210	9210	9210	0
411	20250214	114700	84260190	9210	9210	9210	9210	1
412	20250214	114600	84250980	9210	9210	9210	9210	400
413	20250214	114500	80566980	9210	9210	9210	9210	1
414	20250214	114400	80557770	9210	9210	9210	9210	4
415	20250214	114300	80520930	9220	9210	9220	9210	96
416	20250214	114200	79636740	9210	9210	9210	9210	1
417	20250214	114100	79627530	9220	9220	9220	9220	0
418	20250214	114000	79627530	9220	9220	9220	9220	261
419	20250214	113900	77221110	9220	9220	9220	9220	1
420	20250214	113800	77211890	9230	9230	9230	9230	0
421	20250214	113700	77211890	9230	9230	9230	9230	138
422	20250214	113600	75938150	9230	9250	9250	9230	2
423	20250214	113500	75919670	9250	9250	9250	9250	38
424	20250214	113400	75568170	9250	9250	9250	9250	1
425	20250214	113300	75558920	9250	9250	9250	9250	0
426	20250214	113200	75558920	9250	9250	9250	9250	50
427	20250214	113100	75096420	9250	9250	9250	9250	1
428	20250214	113000	75087170	9250	9250	9250	9250	5
429	20250214	112900	75040920	9250	9250	9250	9250	0
430	20250214	112800	75040920	9250	9250	9250	9250	1
431	20250214	112700	75031670	9250	9250	9250	9250	150
432	20250214	112600	73644170	9260	9260	9260	9260	1
433	20250214	112500	73634910	9260	9260	9260	9260	40
434	20250214	112400	73264510	9260	9260	9260	9260	0
435	20250214	112300	73264510	9260	9260	9260	9260	66
436	20250214	112200	72653350	9270	9270	9270	9270	0
437	20250214	112100	72653350	9270	9270	9270	9270	10
438	20250214	112000	72560650	9250	9260	9260	9250	37
439	20250214	111900	72218200	9260	9260	9260	9260	1
440	20250214	111800	72208940	9260	9260	9260	9260	1
441	20250214	111700	72199680	9260	9260	9260	9260	14
442	20250214	111600	72070040	9260	9260	9260	9260	36
443	20250214	111500	71736680	9260	9260	9260	9260	1
444	20250214	111400	71727420	9270	9270	9270	9270	70
445	20250214	111300	71078520	9260	9260	9260	9260	0
446	20250214	111200	71078520	9260	9260	9260	9260	2
447	20250214	111100	71060000	9270	9270	9270	9270	0
448	20250214	111000	71060000	9270	9250	9270	9250	55
449	20250214	110900	70550170	9260	9260	9260	9260	0
450	20250214	110800	70550170	9260	9260	9260	9260	176
451	20250214	110700	68920410	9260	9260	9260	9260	71
452	20250214	110600	68262950	9260	9260	9260	9260	0
453	20250214	110500	68262950	9260	9260	9260	9260	5
454	20250214	110400	68216650	9250	9260	9260	9250	2
455	20250214	110300	68198140	9260	9260	9260	9260	203
456	20250214	110200	66318360	9240	9240	9240	9240	1
457	20250214	110100	66309120	9240	9240	9240	9240	0
458	20250214	110000	66309120	9240	9240	9240	9240	0
459	20250214	105900	66309120	9240	9250	9250	9240	76
460	20250214	105800	65606150	9240	9240	9240	9240	0
461	20250214	105700	65606150	9240	9240	9240	9240	0
462	20250214	105600	65606150	9240	9240	9240	9240	1
463	20250214	105500	65596910	9250	9250	9250	9250	314
464	20250214	105400	62692410	9240	9240	9240	9240	1
465	20250214	105300	62683170	9240	9240	9240	9240	30
466	20250214	105200	62405970	9240	9240	9240	9240	5
467	20250214	105100	62359770	9240	9240	9240	9240	1
468	20250214	105000	62350530	9240	9240	9240	9240	36
469	20250214	104900	62017890	9240	9240	9240	9240	0
470	20250214	104800	62017890	9240	9240	9240	9240	1
471	20250214	104700	62008650	9240	9240	9240	9240	0
472	20250214	104600	62008650	9240	9240	9240	9240	27
473	20250214	104500	61759170	9240	9240	9240	9240	0
474	20250214	104400	61759170	9240	9240	9240	9240	10
475	20250214	104300	61666770	9230	9230	9230	9230	1
476	20250214	104200	61657540	9240	9240	9240	9240	197
477	20250214	104100	59837260	9230	9230	9230	9230	0
478	20250214	104000	59837260	9230	9240	9240	9230	602
479	20250214	103900	54274800	9230	9230	9230	9230	0
480	20250214	103800	54274800	9230	9230	9230	9230	0
481	20250214	103700	54274800	9230	9230	9230	9230	1
482	20250214	103600	54265570	9240	9240	9240	9240	37
483	20250214	103500	53923690	9240	9230	9240	9230	3
484	20250214	103400	53895980	9230	9230	9230	9230	0
485	20250214	103300	53895980	9230	9230	9230	9230	0
486	20250214	103200	53895980	9230	9230	9240	9230	54
487	20250214	103100	53397190	9230	9230	9230	9230	58
488	20250214	103000	52861850	9230	9230	9230	9230	50
489	20250214	102900	52400350	9230	9230	9230	9230	32
490	20250214	102800	52104990	9240	9240	9240	9240	52
491	20250214	102700	51624510	9230	9230	9230	9230	1
492	20250214	102600	51615280	9230	9230	9230	9230	5
493	20250214	102500	51569130	9230	9230	9230	9230	1
494	20250214	102400	51559900	9220	9220	9220	9220	1
495	20250214	102300	51550680	9220	9220	9220	9220	10
496	20250214	102200	51458480	9220	9220	9220	9220	0
497	20250214	102100	51458480	9220	9240	9240	9220	11
498	20250214	102000	51356860	9240	9240	9240	9240	0
499	20250214	101900	51356860	9240	9240	9240	9240	0
500	20250214	101800	51356860	9240	9240	9240	9240	1
501	20250214	101700	51347620	9230	9230	9230	9230	212
502	20250214	101600	49390860	9230	9230	9230	9230	58
503	20250214	101500	48855520	9220	9220	9220	9220	0
504	20250214	101400	48855520	9220	9220	9230	9220	63
505	20250214	101300	48274630	9230	9230	9230	9230	37
506	20250214	101200	47933120	9230	9230	9230	9230	0
507	20250214	101100	47933120	9230	9230	9230	9230	2
508	20250214	101000	47914660	9230	9230	9230	9230	35
509	20250214	100900	47591610	9220	9220	9220	9220	0
510	20250214	100800	47591610	9220	9240	9240	9220	46
511	20250214	100700	47167140	9230	9230	9230	9230	6
512	20250214	100600	47111760	9240	9230	9240	9230	61
513	20250214	100500	46548630	9240	9240	9240	9240	10
514	20250214	100400	46456230	9240	9240	9240	9240	1
515	20250214	100300	46446990	9210	9210	9210	9210	0
516	20250214	100200	46446990	9210	9210	9210	9210	0
517	20250214	100100	46446990	9210	9210	9210	9210	0
518	20250214	100000	46446990	9210	9210	9210	9210	1
519	20250214	095900	46437780	9210	9210	9210	9210	105
520	20250214	095800	45470730	9240	9210	9240	9210	20
521	20250214	095700	45286210	9210	9210	9210	9210	0
522	20250214	095600	45286210	9210	9210	9210	9210	0
523	20250214	095500	45286210	9210	9210	9210	9210	0
524	20250214	095400	45286210	9210	9210	9210	9210	525
525	20250214	095300	40450960	9220	9220	9220	9220	20
526	20250214	095200	40266560	9210	9210	9210	9210	0
527	20250214	095100	40266560	9210	9210	9210	9210	50
528	20250214	095000	39806060	9210	9220	9220	9210	337
529	20250214	094900	36701240	9230	9230	9230	9230	0
530	20250214	094800	36701240	9230	9230	9230	9230	40
531	20250214	094700	36332040	9240	9240	9240	9240	47
532	20250214	094600	35897760	9230	9230	9230	9230	1
533	20250214	094500	35888530	9240	9240	9240	9240	0
534	20250214	094400	35888530	9240	9240	9240	9240	5
535	20250214	094300	35842330	9240	9240	9240	9240	1
536	20250214	094200	35833090	9240	9240	9240	9240	0
537	20250214	094100	35833090	9240	9240	9240	9240	0
538	20250214	094000	35833090	9240	9240	9240	9240	0
539	20250214	093900	35833090	9240	9240	9240	9240	0
540	20250214	093800	35833090	9240	9240	9240	9240	5
541	20250214	093700	35786890	9240	9240	9240	9240	0
542	20250214	093600	35786890	9240	9230	9240	9230	2
543	20250214	093500	35768420	9230	9230	9230	9230	1
544	20250214	093400	35759190	9230	9230	9230	9230	1
545	20250214	093300	35749960	9230	9230	9230	9230	5
546	20250214	093200	35703810	9230	9220	9230	9220	86
547	20250214	093100	34910860	9230	9240	9240	9230	92
548	20250214	093000	34061690	9240	9240	9240	9240	1
549	20250214	092900	34052450	9240	9240	9240	9240	0
550	20250214	092800	34052450	9240	9240	9240	9240	41
551	20250214	092700	33673610	9230	9230	9230	9230	0
552	20250214	092600	33673610	9230	9230	9230	9230	0
553	20250214	092500	33673610	9230	9230	9230	9230	0
554	20250214	092400	33673610	9230	9230	9230	9230	108
555	20250214	092300	32676770	9230	9230	9230	9230	100
556	20250214	092200	31753770	9230	9240	9240	9230	437
557	20250214	092100	27719830	9240	9240	9240	9240	9
558	20250214	092000	27636670	9250	9250	9250	9250	0
559	20250214	091900	27636670	9250	9250	9250	9250	0
560	20250214	091800	27636670	9250	9250	9250	9250	0
561	20250214	091700	27636670	9250	9250	9250	9250	38
562	20250214	091600	27285170	9260	9250	9270	9250	560
563	20250214	091500	22094800	9270	9250	9270	9250	72
564	20250214	091400	21427640	9270	9260	9270	9260	21
565	20250214	091300	21233070	9260	9250	9260	9250	103
566	20250214	091200	20280120	9250	9250	9250	9250	1
567	20250214	091100	20270870	9250	9220	9250	9220	1252
568	20250214	091000	8714840	9210	9210	9210	9210	2
569	20250214	090900	8696420	9220	9220	9220	9220	210
570	20250214	090800	6760220	9220	9220	9220	9220	160
571	20250214	090700	5285020	9230	9230	9230	9230	0
572	20250214	090600	5285020	9230	9230	9230	9230	0
573	20250214	090500	5285020	9230	9230	9230	9230	0
574	20250214	090400	5285020	9230	9220	9230	9220	2
575	20250214	090300	5266570	9210	9210	9210	9210	1
576	20250214	090200	5257360	9210	9190	9210	9190	397
577	20250214	090100	1605380	9180	9180	9180	9180	146
578	20250214	090000	265100	9180	9140	9180	9140	29