KissMeData/002100/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183600	177783790	9250	9250	9250	9250	393
3	20250218	183500	177783790	9250	9250	9250	9250	0
4	20250218	183400	177783790	9250	9250	9250	9250	0
5	20250218	183300	177783790	9250	9250	9250	9250	0
6	20250218	183200	177783790	9250	9250	9250	9250	0
7	20250218	183100	177783790	9250	9250	9250	9250	0
8	20250218	183000	177783790	9250	9250	9250	9250	0
9	20250218	182900	177783790	9250	9250	9250	9250	0
10	20250218	182800	177783790	9250	9250	9250	9250	0
11	20250218	182700	177783790	9250	9250	9250	9250	0
12	20250218	182600	177783790	9250	9250	9250	9250	0
13	20250218	182500	177783790	9250	9250	9250	9250	0
14	20250218	182400	177783790	9250	9250	9250	9250	0
15	20250218	182300	177783790	9250	9250	9250	9250	0
16	20250218	182200	177783790	9250	9250	9250	9250	0
17	20250218	182100	177783790	9250	9250	9250	9250	0
18	20250218	182000	177783790	9250	9250	9250	9250	0
19	20250218	181900	177783790	9250	9250	9250	9250	0
20	20250218	181800	177783790	9250	9250	9250	9250	0
21	20250218	181700	177783790	9250	9250	9250	9250	0
22	20250218	181600	177783790	9250	9250	9250	9250	0
23	20250218	181500	177783790	9250	9250	9250	9250	0
24	20250218	181400	177783790	9250	9250	9250	9250	0
25	20250218	181300	177783790	9250	9250	9250	9250	0
26	20250218	181200	177783790	9250	9250	9250	9250	0
27	20250218	181100	177783790	9250	9250	9250	9250	0
28	20250218	181000	177783790	9250	9250	9250	9250	0
29	20250218	180900	177783790	9250	9250	9250	9250	0
30	20250218	180800	177783790	9250	9250	9250	9250	0
31	20250218	180700	177783790	9250	9250	9250	9250	0
32	20250218	180600	177783790	9250	9250	9250	9250	393
33	20250218	180500	177783790	9250	9250	9250	9250	0
34	20250218	180400	177783790	9250	9250	9250	9250	0
35	20250218	180300	177783790	9250	9250	9250	9250	0
36	20250218	180200	177783790	9250	9250	9250	9250	0
37	20250218	180100	177783790	9250	9250	9250	9250	0
38	20250218	180000	177783790	9250	9250	9250	9250	0
39	20250218	175900	177783790	9250	9250	9250	9250	0
40	20250218	175800	177783790	9250	9250	9250	9250	0
41	20250218	175700	177783790	9250	9250	9250	9250	0
42	20250218	175600	177783790	9250	9250	9250	9250	0
43	20250218	175500	177783790	9250	9250	9250	9250	0
44	20250218	175400	177783790	9250	9250	9250	9250	0
45	20250218	175300	177783790	9250	9250	9250	9250	0
46	20250218	175200	177783790	9250	9250	9250	9250	0
47	20250218	175100	177783790	9250	9250	9250	9250	0
48	20250218	175000	177783790	9250	9250	9250	9250	0
49	20250218	174900	177783790	9250	9250	9250	9250	0
50	20250218	174800	177783790	9250	9250	9250	9250	0
51	20250218	174700	177783790	9250	9250	9250	9250	0
52	20250218	174600	177783790	9250	9250	9250	9250	0
53	20250218	174500	177783790	9250	9250	9250	9250	0
54	20250218	174400	177783790	9250	9250	9250	9250	0
55	20250218	174300	177783790	9250	9250	9250	9250	0
56	20250218	174200	177783790	9250	9250	9250	9250	0
57	20250218	174100	177783790	9250	9250	9250	9250	0
58	20250218	174000	177783790	9250	9250	9250	9250	0
59	20250218	173900	177783790	9250	9250	9250	9250	0
60	20250218	173800	177783790	9250	9250	9250	9250	0
61	20250218	173700	177783790	9250	9250	9250	9250	0
62	20250218	173600	177783790	9250	9250	9250	9250	393
63	20250218	173500	177783790	9250	9250	9250	9250	0
64	20250218	173400	177783790	9250	9250	9250	9250	0
65	20250218	173300	177783790	9250	9250	9250	9250	0
66	20250218	173200	177783790	9250	9250	9250	9250	0
67	20250218	173100	177783790	9250	9250	9250	9250	0
68	20250218	173000	177783790	9250	9250	9250	9250	0
69	20250218	172900	177783790	9250	9250	9250	9250	0
70	20250218	172800	177783790	9250	9250	9250	9250	0
71	20250218	172700	177783790	9250	9250	9250	9250	0
72	20250218	172600	177783790	9250	9250	9250	9250	0
73	20250218	172500	177783790	9250	9250	9250	9250	0
74	20250218	172400	177783790	9250	9250	9250	9250	0
75	20250218	172300	177783790	9250	9250	9250	9250	0
76	20250218	172200	177783790	9250	9250	9250	9250	0
77	20250218	172100	177783790	9250	9250	9250	9250	0
78	20250218	172000	177783790	9250	9250	9250	9250	0
79	20250218	171900	177783790	9250	9250	9250	9250	0
80	20250218	171800	177783790	9250	9250	9250	9250	0
81	20250218	171700	177783790	9250	9250	9250	9250	0
82	20250218	171600	177783790	9250	9250	9250	9250	0
83	20250218	171500	177783790	9250	9250	9250	9250	0
84	20250218	171400	177783790	9250	9250	9250	9250	0
85	20250218	171300	177783790	9250	9250	9250	9250	0
86	20250218	171200	177783790	9250	9250	9250	9250	0
87	20250218	171100	177783790	9250	9250	9250	9250	0
88	20250218	171000	177783790	9250	9250	9250	9250	0
89	20250218	170900	177783790	9250	9250	9250	9250	0
90	20250218	170800	177783790	9250	9250	9250	9250	0
91	20250218	170700	177783790	9250	9250	9250	9250	0
92	20250218	170600	177783790	9250	9250	9250	9250	393
93	20250218	170500	177783790	9250	9250	9250	9250	0
94	20250218	170400	177783790	9250	9250	9250	9250	0
95	20250218	170300	177783790	9250	9250	9250	9250	0
96	20250218	170200	177783790	9250	9250	9250	9250	0
97	20250218	170100	177783790	9250	9250	9250	9250	0
98	20250218	170000	177783790	9250	9250	9250	9250	0
99	20250218	165900	177783790	9250	9250	9250	9250	0
100	20250218	165800	177783790	9250	9250	9250	9250	0
101	20250218	165700	177783790	9250	9250	9250	9250	0
102	20250218	165600	177783790	9250	9250	9250	9250	0
103	20250218	165500	177783790	9250	9250	9250	9250	0
104	20250218	165400	177783790	9250	9250	9250	9250	0
105	20250218	165300	177783790	9250	9250	9250	9250	0
106	20250218	165200	177783790	9250	9250	9250	9250	0
107	20250218	165100	177783790	9250	9250	9250	9250	0
108	20250218	165000	177783790	9250	9250	9250	9250	0
109	20250218	164900	177783790	9250	9250	9250	9250	0
110	20250218	164800	177783790	9250	9250	9250	9250	0
111	20250218	164700	177783790	9250	9250	9250	9250	0
112	20250218	164600	177783790	9250	9250	9250	9250	0
113	20250218	164500	177783790	9250	9250	9250	9250	0
114	20250218	164400	177783790	9250	9250	9250	9250	0
115	20250218	164300	177783790	9250	9250	9250	9250	0
116	20250218	164200	177783790	9250	9250	9250	9250	0
117	20250218	164100	177783790	9250	9250	9250	9250	0
118	20250218	164000	177783790	9250	9250	9250	9250	0
119	20250218	163900	177783790	9250	9250	9250	9250	0
120	20250218	163800	177783790	9250	9250	9250	9250	0
121	20250218	163700	177783790	9250	9250	9250	9250	0
122	20250218	163600	177783790	9250	9250	9250	9250	393
123	20250218	163500	177783790	9250	9250	9250	9250	0
124	20250218	163400	177783790	9250	9250	9250	9250	0
125	20250218	163300	177783790	9250	9250	9250	9250	0
126	20250218	163200	177783790	9250	9250	9250	9250	0
127	20250218	163100	177783790	9250	9250	9250	9250	0
128	20250218	163000	177783790	9250	9250	9250	9250	0
129	20250218	162900	177783790	9250	9250	9250	9250	0
130	20250218	162800	177783790	9250	9250	9250	9250	0
131	20250218	162700	177783790	9250	9250	9250	9250	0
132	20250218	162600	177783790	9250	9250	9250	9250	0
133	20250218	162500	177783790	9250	9250	9250	9250	0
134	20250218	162400	177783790	9250	9250	9250	9250	0
135	20250218	162300	177783790	9250	9250	9250	9250	0
136	20250218	162200	177783790	9250	9250	9250	9250	0
137	20250218	162100	177783790	9250	9250	9250	9250	0
138	20250218	162000	177783790	9250	9250	9250	9250	0
139	20250218	161900	177783790	9250	9250	9250	9250	0
140	20250218	161800	177783790	9250	9250	9250	9250	0
141	20250218	161700	177783790	9250	9250	9250	9250	0
142	20250218	161600	177783790	9250	9250	9250	9250	0
143	20250218	161500	177783790	9250	9250	9250	9250	0
144	20250218	161400	177783790	9250	9250	9250	9250	0
145	20250218	161300	177783790	9250	9250	9250	9250	0
146	20250218	161200	177783790	9250	9250	9250	9250	0
147	20250218	161100	177783790	9250	9250	9250	9250	0
148	20250218	161000	177783790	9250	9250	9250	9250	0
149	20250218	160900	177783790	9250	9250	9250	9250	0
150	20250218	160800	177783790	9250	9250	9250	9250	0
151	20250218	160700	177783790	9250	9250	9250	9250	0
152	20250218	160600	177783790	9250	9250	9250	9250	393
153	20250218	160500	177783790	9250	9250	9250	9250	0
154	20250218	160400	177783790	9250	9250	9250	9250	0
155	20250218	160300	177783790	9250	9250	9250	9250	0
156	20250218	160200	177783790	9250	9250	9250	9250	0
157	20250218	160100	177783790	9250	9250	9250	9250	0
158	20250218	160000	177783790	9250	9250	9250	9250	0
159	20250218	155900	177783790	9250	9250	9250	9250	0
160	20250218	155800	177783790	9250	9250	9250	9250	0
161	20250218	155700	177783790	9250	9250	9250	9250	0
162	20250218	155600	177783790	9250	9250	9250	9250	0
163	20250218	155500	177783790	9250	9250	9250	9250	0
164	20250218	155400	177783790	9250	9250	9250	9250	0
165	20250218	155300	177783790	9250	9250	9250	9250	0
166	20250218	155200	177783790	9250	9250	9250	9250	0
167	20250218	155100	177783790	9250	9250	9250	9250	0
168	20250218	155000	177783790	9250	9250	9250	9250	0
169	20250218	154900	177783790	9250	9250	9250	9250	0
170	20250218	154800	177783790	9250	9250	9250	9250	0
171	20250218	154700	177783790	9250	9250	9250	9250	0
172	20250218	154600	177783790	9250	9250	9250	9250	0
173	20250218	154500	177783790	9250	9250	9250	9250	0
174	20250218	154400	177783790	9250	9250	9250	9250	0
175	20250218	154300	177783790	9250	9250	9250	9250	0
176	20250218	154200	177783790	9250	9250	9250	9250	0
177	20250218	154100	177783790	9250	9250	9250	9250	0
178	20250218	154000	177783790	9250	9250	9250	9250	0
179	20250218	153900	177783790	9250	9250	9250	9250	0
180	20250218	153800	177783790	9250	9250	9250	9250	0
181	20250218	153700	177783790	9250	9250	9250	9250	0
182	20250218	153600	177783790	9250	9250	9250	9250	393
183	20250218	153500	177783790	9250	9250	9250	9250	0
184	20250218	153400	177783790	9250	9250	9250	9250	0
185	20250218	153300	177783790	9250	9250	9250	9250	0
186	20250218	153200	177783790	9250	9250	9250	9250	0
187	20250218	153100	177783790	9250	9250	9250	9250	0
188	20250218	153000	177783790	9250	9250	9250	9250	393
189	20250218	152900	174148540	9240	9240	9240	9240	0
190	20250218	152800	174148540	9240	9240	9240	9240	0
191	20250218	152700	174148540	9240	9240	9240	9240	0
192	20250218	152600	174148540	9240	9240	9240	9240	0
193	20250218	152500	174148540	9240	9240	9240	9240	0
194	20250218	152400	174148540	9240	9240	9240	9240	0
195	20250218	152300	174148540	9240	9240	9240	9240	0
196	20250218	152200	174148540	9240	9240	9240	9240	0
197	20250218	152100	174148540	9240	9240	9240	9240	0
198	20250218	152000	174148540	9240	9240	9240	9240	0
199	20250218	151900	174148540	9240	9250	9250	9240	15
200	20250218	151800	174009930	9250	9240	9250	9240	36
201	20250218	151700	173677170	9250	9250	9250	9240	141
202	20250218	151600	172374300	9250	9250	9250	9250	0
203	20250218	151500	172374300	9250	9250	9250	9250	0
204	20250218	151400	172374300	9250	9250	9250	9250	0
205	20250218	151300	172374300	9250	9250	9250	9250	0
206	20250218	151200	172374300	9250	9250	9250	9250	73
207	20250218	151100	171699050	9260	9260	9260	9260	5
208	20250218	151000	171652750	9260	9260	9260	9260	0
209	20250218	150900	171652750	9260	9260	9260	9260	0
210	20250218	150800	171652750	9260	9260	9260	9260	4
211	20250218	150700	171615710	9250	9250	9250	9250	0
212	20250218	150600	171615710	9250	9250	9250	9250	20
213	20250218	150500	171430710	9260	9260	9260	9260	0
214	20250218	150400	171430710	9260	9260	9260	9260	0
215	20250218	150300	171430710	9260	9260	9260	9260	21
216	20250218	150200	171236250	9250	9250	9250	9250	0
217	20250218	150100	171236250	9250	9250	9250	9250	347
218	20250218	150000	168026500	9250	9250	9250	9250	0
219	20250218	145900	168026500	9250	9250	9250	9250	1
220	20250218	145800	168017250	9240	9240	9240	9240	0
221	20250218	145700	168017250	9240	9240	9240	9240	0
222	20250218	145600	168017250	9240	9240	9240	9240	0
223	20250218	145500	168017250	9240	9240	9240	9240	51
224	20250218	145400	167546010	9240	9240	9240	9240	67
225	20250218	145300	166926930	9240	9240	9240	9240	0
226	20250218	145200	166926930	9240	9240	9240	9240	0
227	20250218	145100	166926930	9240	9240	9240	9240	2
228	20250218	145000	166908450	9240	9240	9240	9240	0
229	20250218	144900	166908450	9240	9240	9240	9240	0
230	20250218	144800	166908450	9240	9240	9240	9240	0
231	20250218	144700	166908450	9240	9240	9240	9240	0
232	20250218	144600	166908450	9240	9240	9240	9240	0
233	20250218	144500	166908450	9240	9240	9240	9240	0
234	20250218	144400	166908450	9240	9240	9240	9240	150
235	20250218	144300	165522450	9250	9250	9250	9250	0
236	20250218	144200	165522450	9250	9250	9250	9250	0
237	20250218	144100	165522450	9250	9250	9250	9250	0
238	20250218	144000	165522450	9250	9250	9250	9250	0
239	20250218	143900	165522450	9250	9250	9250	9250	16
240	20250218	143800	165374450	9250	9250	9250	9250	0
241	20250218	143700	165374450	9250	9250	9250	9250	0
242	20250218	143600	165374450	9250	9250	9250	9250	10
243	20250218	143500	165281950	9260	9260	9260	9260	2
244	20250218	143400	165263430	9260	9260	9260	9260	0
245	20250218	143300	165263430	9260	9260	9260	9260	0
246	20250218	143200	165263430	9260	9250	9260	9250	409
247	20250218	143100	161478740	9250	9250	9250	9250	1
248	20250218	143000	161469490	9230	9230	9230	9230	0
249	20250218	142900	161469490	9230	9230	9230	9230	0
250	20250218	142800	161469490	9230	9230	9230	9230	0
251	20250218	142700	161469490	9230	9230	9230	9230	20
252	20250218	142600	161284890	9240	9240	9240	9240	0
253	20250218	142500	161284890	9240	9240	9240	9240	0
254	20250218	142400	161284890	9240	9240	9240	9240	0
255	20250218	142300	161284890	9240	9240	9240	9240	0
256	20250218	142200	161284890	9240	9240	9240	9240	1
257	20250218	142100	161275650	9240	9240	9240	9240	0
258	20250218	142000	161275650	9240	9240	9240	9230	313
259	20250218	141900	158384270	9230	9230	9230	9230	0
260	20250218	141800	158384270	9230	9230	9230	9230	0
261	20250218	141700	158384270	9230	9230	9230	9230	0
262	20250218	141600	158384270	9230	9230	9230	9230	0
263	20250218	141500	158384270	9230	9230	9230	9230	0
264	20250218	141400	158384270	9230	9230	9230	9230	10
265	20250218	141300	158291970	9230	9230	9230	9230	20
266	20250218	141200	158107370	9240	9240	9240	9240	0
267	20250218	141100	158107370	9240	9240	9240	9240	0
268	20250218	141000	158107370	9240	9240	9240	9240	0
269	20250218	140900	158107370	9240	9240	9240	9240	0
270	20250218	140800	158107370	9240	9240	9240	9240	0
271	20250218	140700	158107370	9240	9240	9240	9240	0
272	20250218	140600	158107370	9240	9240	9240	9240	0
273	20250218	140500	158107370	9240	9240	9240	9240	0
274	20250218	140400	158107370	9240	9240	9240	9240	0
275	20250218	140300	158107370	9240	9240	9240	9240	0
276	20250218	140200	158107370	9240	9240	9240	9240	0
277	20250218	140100	158107370	9240	9240	9240	9240	0
278	20250218	140000	158107370	9240	9240	9240	9240	0
279	20250218	135900	158107370	9240	9240	9240	9240	0
280	20250218	135800	158107370	9240	9240	9240	9240	0
281	20250218	135700	158107370	9240	9240	9240	9240	0
282	20250218	135600	158107370	9240	9240	9240	9240	0
283	20250218	135500	158107370	9240	9240	9240	9240	0
284	20250218	135400	158107370	9240	9240	9240	9240	0
285	20250218	135300	158107370	9240	9240	9240	9240	8
286	20250218	135200	158033450	9230	9230	9230	9230	0
287	20250218	135100	158033450	9230	9230	9230	9230	0
288	20250218	135000	158033450	9230	9230	9230	9230	0
289	20250218	134900	158033450	9230	9230	9230	9230	0
290	20250218	134800	158033450	9230	9230	9230	9230	0
291	20250218	134700	158033450	9230	9230	9230	9230	1
292	20250218	134600	158024220	9220	9220	9220	9220	0
293	20250218	134500	158024220	9220	9220	9220	9220	0
294	20250218	134400	158024220	9220	9220	9220	9220	0
295	20250218	134300	158024220	9220	9220	9220	9220	1
296	20250218	134200	158015000	9230	9230	9230	9230	0
297	20250218	134100	158015000	9230	9230	9230	9230	0
298	20250218	134000	158015000	9230	9230	9230	9230	0
299	20250218	133900	158015000	9230	9230	9230	9230	0
300	20250218	133800	158015000	9230	9230	9230	9230	0
301	20250218	133700	158015000	9230	9230	9230	9230	0
302	20250218	133600	158015000	9230	9230	9230	9230	0
303	20250218	133500	158015000	9230	9230	9230	9230	0
304	20250218	133400	158015000	9230	9230	9230	9230	0
305	20250218	133300	158015000	9230	9230	9230	9230	0
306	20250218	133200	158015000	9230	9230	9230	9230	0
307	20250218	133100	158015000	9230	9230	9230	9230	0
308	20250218	133000	158015000	9230	9230	9230	9230	0
309	20250218	132900	158015000	9230	9230	9230	9230	0
310	20250218	132800	158015000	9230	9230	9230	9230	0
311	20250218	132700	158015000	9230	9230	9230	9230	0
312	20250218	132600	158015000	9230	9230	9230	9230	0
313	20250218	132500	158015000	9230	9230	9230	9230	43
314	20250218	132400	157618110	9230	9230	9230	9230	0
315	20250218	132300	157618110	9230	9230	9230	9230	5
316	20250218	132200	157571960	9230	9230	9230	9230	153
317	20250218	132100	156159770	9240	9240	9240	9240	0
318	20250218	132000	156159770	9240	9240	9240	9240	100
319	20250218	131900	155235770	9240	9240	9240	9240	0
320	20250218	131800	155235770	9240	9240	9240	9240	0
321	20250218	131700	155235770	9240	9240	9240	9240	0
322	20250218	131600	155235770	9240	9240	9240	9240	0
323	20250218	131500	155235770	9240	9240	9240	9240	11
324	20250218	131400	155134130	9230	9230	9230	9230	0
325	20250218	131300	155134130	9230	9230	9230	9230	0
326	20250218	131200	155134130	9230	9230	9230	9230	0
327	20250218	131100	155134130	9230	9230	9230	9230	400
328	20250218	131000	151442130	9240	9240	9240	9240	0
329	20250218	130900	151442130	9240	9240	9240	9240	0
330	20250218	130800	151442130	9240	9240	9240	9240	0
331	20250218	130700	151442130	9240	9240	9240	9240	0
332	20250218	130600	151442130	9240	9240	9240	9240	0
333	20250218	130500	151442130	9240	9240	9240	9240	0
334	20250218	130400	151442130	9240	9240	9240	9240	20
335	20250218	130300	151257330	9250	9250	9250	9250	0
336	20250218	130200	151257330	9250	9250	9250	9250	0
337	20250218	130100	151257330	9250	9250	9250	9250	0
338	20250218	130000	151257330	9250	9250	9250	9250	0
339	20250218	125900	151257330	9250	9250	9250	9250	7
340	20250218	125800	151192580	9250	9250	9250	9250	0
341	20250218	125700	151192580	9250	9250	9250	9250	0
342	20250218	125600	151192580	9250	9250	9250	9250	0
343	20250218	125500	151192580	9250	9250	9250	9250	0
344	20250218	125400	151192580	9250	9250	9250	9250	0
345	20250218	125300	151192580	9250	9250	9250	9250	5
346	20250218	125200	151146330	9250	9250	9250	9250	0
347	20250218	125100	151146330	9250	9250	9250	9250	0
348	20250218	125000	151146330	9250	9250	9250	9250	0
349	20250218	124900	151146330	9250	9220	9250	9220	28
350	20250218	124800	150888140	9240	9240	9240	9240	5
351	20250218	124700	150841940	9250	9250	9250	9250	0
352	20250218	124600	150841940	9250	9250	9250	9250	0
353	20250218	124500	150841940	9250	9250	9250	9250	0
354	20250218	124400	150841940	9250	9250	9250	9250	0
355	20250218	124300	150841940	9250	9250	9250	9250	140
356	20250218	124200	149546940	9230	9230	9230	9230	71
357	20250218	124100	148891610	9230	9230	9230	9230	0
358	20250218	124000	148891610	9230	9230	9230	9230	0
359	20250218	123900	148891610	9230	9230	9230	9230	0
360	20250218	123800	148891610	9230	9230	9230	9230	0
361	20250218	123700	148891610	9230	9230	9230	9230	0
362	20250218	123600	148891610	9230	9230	9230	9230	0
363	20250218	123500	148891610	9230	9230	9230	9230	0
364	20250218	123400	148891610	9230	9230	9230	9230	0
365	20250218	123300	148891610	9230	9230	9230	9230	0
366	20250218	123200	148891610	9230	9230	9230	9230	0
367	20250218	123100	148891610	9230	9230	9230	9230	0
368	20250218	123000	148891610	9230	9230	9230	9230	0
369	20250218	122900	148891610	9230	9230	9230	9230	0
370	20250218	122800	148891610	9230	9230	9230	9230	0
371	20250218	122700	148891610	9230	9230	9230	9230	0
372	20250218	122600	148891610	9230	9230	9230	9230	0
373	20250218	122500	148891610	9230	9240	9240	9230	100
374	20250218	122400	147968600	9240	9240	9240	9240	0
375	20250218	122300	147968600	9240	9240	9240	9240	0
376	20250218	122200	147968600	9240	9240	9240	9240	0
377	20250218	122100	147968600	9240	9240	9240	9240	50
378	20250218	122000	147506600	9240	9240	9240	9240	0
379	20250218	121900	147506600	9240	9240	9240	9240	69
380	20250218	121800	146869040	9250	9250	9250	9250	0
381	20250218	121700	146869040	9250	9250	9250	9250	0
382	20250218	121600	146869040	9250	9250	9250	9250	0
383	20250218	121500	146869040	9250	9250	9250	9250	0
384	20250218	121400	146869040	9250	9250	9250	9250	0
385	20250218	121300	146869040	9250	9250	9250	9250	0
386	20250218	121200	146869040	9250	9250	9250	9250	10
387	20250218	121100	146776540	9250	9250	9250	9250	0
388	20250218	121000	146776540	9250	9250	9250	9240	563
389	20250218	120900	141573790	9250	9250	9250	9250	0
390	20250218	120800	141573790	9250	9250	9250	9250	0
391	20250218	120700	141573790	9250	9250	9250	9250	0
392	20250218	120600	141573790	9250	9250	9250	9250	8
393	20250218	120500	141499790	9240	9240	9240	9240	0
394	20250218	120400	141499790	9240	9240	9240	9240	0
395	20250218	120300	141499790	9240	9240	9240	9240	0
396	20250218	120200	141499790	9240	9240	9240	9240	0
397	20250218	120100	141499790	9240	9240	9240	9240	0
398	20250218	120000	141499790	9240	9240	9240	9240	6
399	20250218	115900	141444350	9240	9240	9240	9240	0
400	20250218	115800	141444350	9240	9250	9250	9240	2
401	20250218	115700	141425860	9240	9240	9240	9240	0
402	20250218	115600	141425860	9240	9240	9240	9240	0
403	20250218	115500	141425860	9240	9240	9240	9240	1
404	20250218	115400	141416620	9250	9250	9250	9250	0
405	20250218	115300	141416620	9250	9250	9250	9250	0
406	20250218	115200	141416620	9250	9250	9250	9250	0
407	20250218	115100	141416620	9250	9250	9250	9250	0
408	20250218	115000	141416620	9250	9250	9250	9250	50
409	20250218	114900	140954120	9250	9250	9250	9250	0
410	20250218	114800	140954120	9250	9250	9250	9250	30
411	20250218	114700	140676620	9250	9240	9250	9240	579
412	20250218	114600	135325700	9230	9230	9230	9230	975
413	20250218	114500	126326450	9220	9220	9220	9220	0
414	20250218	114400	126326450	9220	9220	9220	9220	0
415	20250218	114300	126326450	9220	9220	9220	9220	0
416	20250218	114200	126326450	9220	9220	9220	9220	31
417	20250218	114100	126040630	9220	9220	9220	9220	0
418	20250218	114000	126040630	9220	9220	9220	9220	0
419	20250218	113900	126040630	9220	9220	9220	9220	0
420	20250218	113800	126040630	9220	9220	9220	9220	0
421	20250218	113700	126040630	9220	9220	9220	9220	0
422	20250218	113600	126040630	9220	9220	9220	9220	440
423	20250218	113500	121983830	9230	9230	9230	9230	0
424	20250218	113400	121983830	9230	9230	9230	9230	10
425	20250218	113300	121891530	9220	9220	9220	9220	0
426	20250218	113200	121891530	9220	9220	9220	9220	7
427	20250218	113100	121826990	9220	9220	9220	9220	0
428	20250218	113000	121826990	9220	9220	9220	9220	5
429	20250218	112900	121780890	9220	9220	9220	9220	100
430	20250218	112800	120858890	9230	9230	9230	9230	1
431	20250218	112700	120849660	9220	9220	9220	9220	0
432	20250218	112600	120849660	9220	9220	9220	9220	0
433	20250218	112500	120849660	9220	9220	9220	9220	1
434	20250218	112400	120840440	9220	9220	9220	9220	0
435	20250218	112300	120840440	9220	9220	9220	9220	0
436	20250218	112200	120840440	9220	9220	9220	9220	0
437	20250218	112100	120840440	9220	9220	9220	9220	0
438	20250218	112000	120840440	9220	9220	9220	9220	1
439	20250218	111900	120831220	9220	9220	9220	9220	98
440	20250218	111800	119927660	9220	9220	9220	9220	0
441	20250218	111700	119927660	9220	9220	9220	9220	300
442	20250218	111600	117161660	9230	9230	9230	9230	1
443	20250218	111500	117152430	9220	9220	9220	9220	0
444	20250218	111400	117152430	9220	9220	9220	9220	0
445	20250218	111300	117152430	9220	9220	9220	9220	0
446	20250218	111200	117152430	9220	9220	9220	9220	501
447	20250218	111100	112533210	9210	9210	9210	9210	406
448	20250218	111000	108793950	9210	9210	9210	9210	0
449	20250218	110900	108793950	9210	9210	9210	9210	0
450	20250218	110800	108793950	9210	9210	9210	9210	0
451	20250218	110700	108793950	9210	9210	9210	9210	7
452	20250218	110600	108729480	9210	9210	9210	9210	0
453	20250218	110500	108729480	9210	9210	9210	9210	6
454	20250218	110400	108674220	9200	9200	9200	9200	0
455	20250218	110300	108674220	9200	9200	9200	9200	0
456	20250218	110200	108674220	9200	9200	9200	9200	300
457	20250218	110100	105914220	9210	9210	9210	9210	0
458	20250218	110000	105914220	9210	9210	9210	9210	35
459	20250218	105900	105591870	9200	9200	9200	9200	0
460	20250218	105800	105591870	9200	9200	9200	9200	0
461	20250218	105700	105591870	9200	9200	9200	9200	0
462	20250218	105600	105591870	9200	9200	9200	9200	0
463	20250218	105500	105591870	9200	9200	9200	9200	0
464	20250218	105400	105591870	9200	9200	9200	9200	0
465	20250218	105300	105591870	9200	9200	9200	9200	107
466	20250218	105200	104607470	9200	9200	9200	9200	0
467	20250218	105100	104607470	9200	9200	9200	9200	0
468	20250218	105000	104607470	9200	9200	9200	9200	20
469	20250218	104900	104423470	9200	9200	9200	9200	8
470	20250218	104800	104349870	9200	9200	9200	9200	11
471	20250218	104700	104248670	9200	9200	9200	9200	0
472	20250218	104600	104248670	9200	9200	9200	9200	0
473	20250218	104500	104248670	9200	9200	9200	9200	0
474	20250218	104400	104248670	9200	9200	9200	9180	3
475	20250218	104300	104221090	9170	9170	9170	9170	100
476	20250218	104200	103304090	9170	9170	9170	9170	0
477	20250218	104100	103304090	9170	9170	9170	9170	0
478	20250218	104000	103304090	9170	9170	9170	9170	0
479	20250218	103900	103304090	9170	9170	9170	9170	0
480	20250218	103800	103304090	9170	9170	9170	9170	0
481	20250218	103700	103304090	9170	9170	9170	9170	0
482	20250218	103600	103304090	9170	9170	9170	9170	0
483	20250218	103500	103304090	9170	9170	9170	9170	0
484	20250218	103400	103304090	9170	9170	9170	9170	0
485	20250218	103300	103304090	9170	9170	9170	9170	35
486	20250218	103200	102983140	9160	9160	9160	9160	0
487	20250218	103100	102983140	9160	9160	9160	9160	0
488	20250218	103000	102983140	9160	9200	9200	9160	808
489	20250218	102900	95574070	9180	9180	9180	9180	1
490	20250218	102800	95564890	9160	9160	9160	9160	0
491	20250218	102700	95564890	9160	9160	9160	9160	0
492	20250218	102600	95564890	9160	9160	9160	9160	0
493	20250218	102500	95564890	9160	9180	9180	9160	2000
494	20250218	102400	77232520	9180	9180	9180	9180	0
495	20250218	102300	77232520	9180	9180	9180	9180	3
496	20250218	102200	77204980	9210	9210	9210	9210	0
497	20250218	102100	77204980	9210	9210	9210	9210	5
498	20250218	102000	77158930	9170	9170	9170	9170	0
499	20250218	101900	77158930	9170	9170	9170	9170	15
500	20250218	101800	77021380	9170	9170	9170	9170	0
501	20250218	101700	77021380	9170	9180	9180	9170	505
502	20250218	101600	72390480	9180	9180	9180	9180	1
503	20250218	101500	72381300	9220	9220	9220	9220	0
504	20250218	101400	72381300	9220	9220	9220	9220	0
505	20250218	101300	72381300	9220	9220	9220	9220	0
506	20250218	101200	72381300	9220	9220	9220	9220	0
507	20250218	101100	72381300	9220	9220	9220	9220	0
508	20250218	101000	72381300	9220	9220	9220	9220	0
509	20250218	100900	72381300	9220	9220	9220	9220	0
510	20250218	100800	72381300	9220	9220	9220	9220	1
511	20250218	100700	72372080	9170	9180	9180	9170	500
512	20250218	100600	67786360	9180	9180	9180	9180	0
513	20250218	100500	67786360	9180	9180	9180	9180	100
514	20250218	100400	66868360	9180	9180	9180	9180	62
515	20250218	100300	66299200	9180	9180	9180	9180	0
516	20250218	100200	66299200	9180	9180	9180	9180	1
517	20250218	100100	66290020	9180	9220	9220	9180	202
518	20250218	100000	64427660	9230	9230	9230	9230	0
519	20250218	095900	64427660	9230	9230	9230	9230	1
520	20250218	095800	64418430	9220	9170	9220	9170	24
521	20250218	095700	64198300	9220	9220	9220	9220	4
522	20250218	095600	64161420	9220	9220	9220	9220	0
523	20250218	095500	64161420	9220	9220	9220	9220	127
524	20250218	095400	62990480	9240	9240	9240	9240	0
525	20250218	095300	62990480	9240	9240	9240	9240	0
526	20250218	095200	62990480	9240	9240	9240	9240	0
527	20250218	095100	62990480	9240	9240	9240	9240	1
528	20250218	095000	62981240	9170	9240	9240	9170	1003
529	20250218	094900	53750650	9230	9230	9230	9230	207
530	20250218	094800	51840040	9240	9240	9240	9240	59
531	20250218	094700	51294880	9240	9240	9240	9240	3
532	20250218	094600	51267160	9240	9240	9240	9240	0
533	20250218	094500	51267160	9240	9240	9240	9240	0
534	20250218	094400	51267160	9240	9240	9240	9240	50
535	20250218	094300	50805160	9250	9250	9250	9250	1
536	20250218	094200	50795910	9250	9250	9250	9250	0
537	20250218	094100	50795910	9250	9250	9250	9250	0
538	20250218	094000	50795910	9250	9250	9250	9250	0
539	20250218	093900	50795910	9250	9250	9250	9250	1
540	20250218	093800	50786660	9250	9250	9250	9250	10
541	20250218	093700	50694160	9250	9250	9250	9250	1
542	20250218	093600	50684910	9250	9250	9250	9250	1
543	20250218	093500	50675660	9260	9230	9260	9230	3
544	20250218	093400	50647940	9260	9240	9260	9240	870
545	20250218	093300	42600960	9230	9230	9230	9230	40
546	20250218	093200	42231760	9230	9220	9230	9220	557
547	20250218	093100	37093220	9220	9210	9220	9210	605
548	20250218	093000	31515730	9210	9220	9220	9210	211
549	20250218	092900	29570320	9220	9220	9220	9220	9
550	20250218	092800	29487340	9220	9220	9220	9220	0
551	20250218	092700	29487340	9220	9220	9220	9220	0
552	20250218	092600	29487340	9220	9220	9220	9220	0
553	20250218	092500	29487340	9220	9220	9220	9220	0
554	20250218	092400	29487340	9220	9220	9220	9220	0
555	20250218	092300	29487340	9220	9220	9220	9220	0
556	20250218	092200	29487340	9220	9220	9220	9180	22
557	20250218	092100	29285300	9180	9220	9220	9180	21
558	20250218	092000	29092480	9180	9200	9220	9180	1684
559	20250218	091900	13590820	9200	9200	9200	9200	100
560	20250218	091800	12670820	9190	9190	9190	9190	0
561	20250218	091700	12670820	9190	9190	9190	9190	0
562	20250218	091600	12670820	9190	9190	9190	9190	384
563	20250218	091500	9141860	9210	9210	9210	9210	0
564	20250218	091400	9141860	9210	9210	9210	9210	0
565	20250218	091300	9141860	9210	9210	9210	9210	149
566	20250218	091200	7769570	9200	9200	9200	9200	150
567	20250218	091100	6389570	9200	9200	9200	9200	0
568	20250218	091000	6389570	9200	9200	9200	9200	0
569	20250218	090900	6389570	9200	9200	9200	9200	147
570	20250218	090800	5037170	9200	9200	9200	9200	0
571	20250218	090700	5037170	9200	9180	9200	9180	54
572	20250218	090600	4541370	9150	9150	9150	9150	0
573	20250218	090500	4541370	9150	9150	9150	9150	0
574	20250218	090400	4541370	9150	9150	9150	9150	0
575	20250218	090300	4541370	9150	9150	9150	9150	0
576	20250218	090200	4541370	9150	9150	9150	9150	0
577	20250218	090100	4541370	9150	9170	9170	9150	128
578	20250218	090000	3369060	9180	9180	9180	9180	367