KissMeData/002100/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183600	266201730	9200	9200	9200	9200	522
3	20250213	183500	266201730	9200	9200	9200	9200	0
4	20250213	183400	266201730	9200	9200	9200	9200	0
5	20250213	183300	266201730	9200	9200	9200	9200	0
6	20250213	183200	266201730	9200	9200	9200	9200	0
7	20250213	183100	266201730	9200	9200	9200	9200	0
8	20250213	183000	266201730	9200	9200	9200	9200	0
9	20250213	182900	266201730	9200	9200	9200	9200	0
10	20250213	182800	266201730	9200	9200	9200	9200	0
11	20250213	182700	266201730	9200	9200	9200	9200	0
12	20250213	182600	266201730	9200	9200	9200	9200	0
13	20250213	182500	266201730	9200	9200	9200	9200	0
14	20250213	182400	266201730	9200	9200	9200	9200	0
15	20250213	182300	266201730	9200	9200	9200	9200	0
16	20250213	182200	266201730	9200	9200	9200	9200	0
17	20250213	182100	266201730	9200	9200	9200	9200	0
18	20250213	182000	266201730	9200	9200	9200	9200	0
19	20250213	181900	266201730	9200	9200	9200	9200	0
20	20250213	181800	266201730	9200	9200	9200	9200	0
21	20250213	181700	266201730	9200	9200	9200	9200	0
22	20250213	181600	266201730	9200	9200	9200	9200	0
23	20250213	181500	266201730	9200	9200	9200	9200	0
24	20250213	181400	266201730	9200	9200	9200	9200	0
25	20250213	181300	266201730	9200	9200	9200	9200	0
26	20250213	181200	266201730	9200	9200	9200	9200	0
27	20250213	181100	266201730	9200	9200	9200	9200	0
28	20250213	181000	266201730	9200	9200	9200	9200	0
29	20250213	180900	266201730	9200	9200	9200	9200	0
30	20250213	180800	266201730	9200	9200	9200	9200	0
31	20250213	180700	266201730	9200	9200	9200	9200	0
32	20250213	180600	266201730	9200	9200	9200	9200	522
33	20250213	180500	266201730	9200	9200	9200	9200	0
34	20250213	180400	266201730	9200	9200	9200	9200	0
35	20250213	180300	266201730	9200	9200	9200	9200	0
36	20250213	180200	266201730	9200	9200	9200	9200	0
37	20250213	180100	266201730	9200	9200	9200	9200	0
38	20250213	180000	266201730	9200	9200	9200	9200	0
39	20250213	175900	266201730	9200	9200	9200	9200	0
40	20250213	175800	266201730	9200	9200	9200	9200	0
41	20250213	175700	266201730	9200	9200	9200	9200	0
42	20250213	175600	266201730	9200	9200	9200	9200	0
43	20250213	175500	266201730	9200	9200	9200	9200	0
44	20250213	175400	266201730	9200	9200	9200	9200	0
45	20250213	175300	266201730	9200	9200	9200	9200	0
46	20250213	175200	266201730	9200	9200	9200	9200	0
47	20250213	175100	266201730	9200	9200	9200	9200	0
48	20250213	175000	266201730	9200	9200	9200	9200	0
49	20250213	174900	266201730	9200	9200	9200	9200	0
50	20250213	174800	266201730	9200	9200	9200	9200	0
51	20250213	174700	266201730	9200	9200	9200	9200	0
52	20250213	174600	266201730	9200	9200	9200	9200	0
53	20250213	174500	266201730	9200	9200	9200	9200	0
54	20250213	174400	266201730	9200	9200	9200	9200	0
55	20250213	174300	266201730	9200	9200	9200	9200	0
56	20250213	174200	266201730	9200	9200	9200	9200	0
57	20250213	174100	266201730	9200	9200	9200	9200	0
58	20250213	174000	266201730	9200	9200	9200	9200	0
59	20250213	173900	266201730	9200	9200	9200	9200	0
60	20250213	173800	266201730	9200	9200	9200	9200	0
61	20250213	173700	266201730	9200	9200	9200	9200	0
62	20250213	173600	266201730	9200	9200	9200	9200	522
63	20250213	173500	266201730	9200	9200	9200	9200	0
64	20250213	173400	266201730	9200	9200	9200	9200	0
65	20250213	173300	266201730	9200	9200	9200	9200	0
66	20250213	173200	266201730	9200	9200	9200	9200	0
67	20250213	173100	266201730	9200	9200	9200	9200	0
68	20250213	173000	266201730	9200	9200	9200	9200	0
69	20250213	172900	266201730	9200	9200	9200	9200	0
70	20250213	172800	266201730	9200	9200	9200	9200	0
71	20250213	172700	266201730	9200	9200	9200	9200	0
72	20250213	172600	266201730	9200	9200	9200	9200	0
73	20250213	172500	266201730	9200	9200	9200	9200	0
74	20250213	172400	266201730	9200	9200	9200	9200	0
75	20250213	172300	266201730	9200	9200	9200	9200	0
76	20250213	172200	266201730	9200	9200	9200	9200	0
77	20250213	172100	266201730	9200	9200	9200	9200	0
78	20250213	172000	266201730	9200	9200	9200	9200	0
79	20250213	171900	266201730	9200	9200	9200	9200	0
80	20250213	171800	266201730	9200	9200	9200	9200	0
81	20250213	171700	266201730	9200	9200	9200	9200	0
82	20250213	171600	266201730	9200	9200	9200	9200	0
83	20250213	171500	266201730	9200	9200	9200	9200	0
84	20250213	171400	266201730	9200	9200	9200	9200	0
85	20250213	171300	266201730	9200	9200	9200	9200	0
86	20250213	171200	266201730	9200	9200	9200	9200	0
87	20250213	171100	266201730	9200	9200	9200	9200	0
88	20250213	171000	266201730	9200	9200	9200	9200	0
89	20250213	170900	266201730	9200	9200	9200	9200	0
90	20250213	170800	266201730	9200	9200	9200	9200	0
91	20250213	170700	266201730	9200	9200	9200	9200	0
92	20250213	170600	266201730	9200	9200	9200	9200	522
93	20250213	170500	266201730	9200	9200	9200	9200	0
94	20250213	170400	266201730	9200	9200	9200	9200	0
95	20250213	170300	266201730	9200	9200	9200	9200	0
96	20250213	170200	266201730	9200	9200	9200	9200	0
97	20250213	170100	266201730	9200	9200	9200	9200	0
98	20250213	170000	266201730	9200	9200	9200	9200	0
99	20250213	165900	266201730	9200	9200	9200	9200	0
100	20250213	165800	266201730	9200	9200	9200	9200	0
101	20250213	165700	266201730	9200	9200	9200	9200	0
102	20250213	165600	266201730	9200	9200	9200	9200	0
103	20250213	165500	266201730	9200	9200	9200	9200	0
104	20250213	165400	266201730	9200	9200	9200	9200	0
105	20250213	165300	266201730	9200	9200	9200	9200	0
106	20250213	165200	266201730	9200	9200	9200	9200	0
107	20250213	165100	266201730	9200	9200	9200	9200	0
108	20250213	165000	266201730	9200	9200	9200	9200	0
109	20250213	164900	266201730	9200	9200	9200	9200	0
110	20250213	164800	266201730	9200	9200	9200	9200	0
111	20250213	164700	266201730	9200	9200	9200	9200	0
112	20250213	164600	266201730	9200	9200	9200	9200	0
113	20250213	164500	266201730	9200	9200	9200	9200	0
114	20250213	164400	266201730	9200	9200	9200	9200	0
115	20250213	164300	266201730	9200	9200	9200	9200	0
116	20250213	164200	266201730	9200	9200	9200	9200	0
117	20250213	164100	266201730	9200	9200	9200	9200	0
118	20250213	164000	266201730	9200	9200	9200	9200	0
119	20250213	163900	266201730	9200	9200	9200	9200	0
120	20250213	163800	266201730	9200	9200	9200	9200	0
121	20250213	163700	266201730	9200	9200	9200	9200	0
122	20250213	163600	266201730	9200	9200	9200	9200	522
123	20250213	163500	266201730	9200	9200	9200	9200	0
124	20250213	163400	266201730	9200	9200	9200	9200	0
125	20250213	163300	266201730	9200	9200	9200	9200	0
126	20250213	163200	266201730	9200	9200	9200	9200	0
127	20250213	163100	266201730	9200	9200	9200	9200	0
128	20250213	163000	266201730	9200	9200	9200	9200	0
129	20250213	162900	266201730	9200	9200	9200	9200	0
130	20250213	162800	266201730	9200	9200	9200	9200	0
131	20250213	162700	266201730	9200	9200	9200	9200	0
132	20250213	162600	266201730	9200	9200	9200	9200	0
133	20250213	162500	266201730	9200	9200	9200	9200	0
134	20250213	162400	266201730	9200	9200	9200	9200	0
135	20250213	162300	266201730	9200	9200	9200	9200	0
136	20250213	162200	266201730	9200	9200	9200	9200	0
137	20250213	162100	266201730	9200	9200	9200	9200	0
138	20250213	162000	266201730	9200	9200	9200	9200	0
139	20250213	161900	266201730	9200	9200	9200	9200	0
140	20250213	161800	266201730	9200	9200	9200	9200	0
141	20250213	161700	266201730	9200	9200	9200	9200	0
142	20250213	161600	266201730	9200	9200	9200	9200	0
143	20250213	161500	266201730	9200	9200	9200	9200	0
144	20250213	161400	266201730	9200	9200	9200	9200	0
145	20250213	161300	266201730	9200	9200	9200	9200	0
146	20250213	161200	266201730	9200	9200	9200	9200	0
147	20250213	161100	266201730	9200	9200	9200	9200	0
148	20250213	161000	266201730	9200	9200	9200	9200	0
149	20250213	160900	266201730	9200	9200	9200	9200	0
150	20250213	160800	266201730	9200	9200	9200	9200	0
151	20250213	160700	266201730	9200	9200	9200	9200	0
152	20250213	160600	266201730	9200	9200	9200	9200	522
153	20250213	160500	266201730	9200	9200	9200	9200	0
154	20250213	160400	266201730	9200	9200	9200	9200	0
155	20250213	160300	266201730	9200	9200	9200	9200	0
156	20250213	160200	266201730	9200	9200	9200	9200	0
157	20250213	160100	266201730	9200	9200	9200	9200	0
158	20250213	160000	266201730	9200	9200	9200	9200	0
159	20250213	155900	266201730	9200	9200	9200	9200	0
160	20250213	155800	266201730	9200	9200	9200	9200	0
161	20250213	155700	266201730	9200	9200	9200	9200	0
162	20250213	155600	266201730	9200	9200	9200	9200	0
163	20250213	155500	266201730	9200	9200	9200	9200	0
164	20250213	155400	266201730	9200	9200	9200	9200	0
165	20250213	155300	266201730	9200	9200	9200	9200	0
166	20250213	155200	266201730	9200	9200	9200	9200	0
167	20250213	155100	266201730	9200	9200	9200	9200	0
168	20250213	155000	266201730	9200	9200	9200	9200	0
169	20250213	154900	266201730	9200	9200	9200	9200	0
170	20250213	154800	266201730	9200	9200	9200	9200	0
171	20250213	154700	266201730	9200	9200	9200	9200	0
172	20250213	154600	266201730	9200	9200	9200	9200	0
173	20250213	154500	266201730	9200	9200	9200	9200	0
174	20250213	154400	266201730	9200	9200	9200	9200	0
175	20250213	154300	266201730	9200	9200	9200	9200	0
176	20250213	154200	266201730	9200	9200	9200	9200	0
177	20250213	154100	266201730	9200	9200	9200	9200	0
178	20250213	154000	266201730	9200	9200	9200	9200	0
179	20250213	153900	266201730	9200	9200	9200	9200	0
180	20250213	153800	266201730	9200	9200	9200	9200	0
181	20250213	153700	266201730	9200	9200	9200	9200	0
182	20250213	153600	266201730	9200	9200	9200	9200	522
183	20250213	153500	266201730	9200	9200	9200	9200	0
184	20250213	153400	266201730	9200	9200	9200	9200	0
185	20250213	153300	266201730	9200	9200	9200	9200	0
186	20250213	153200	266201730	9200	9200	9200	9200	0
187	20250213	153100	266201730	9200	9200	9200	9200	0
188	20250213	153000	266201730	9200	9200	9200	9200	522
189	20250213	152900	261399330	9190	9190	9190	9190	0
190	20250213	152800	261399330	9190	9190	9190	9190	0
191	20250213	152700	261399330	9190	9190	9190	9190	0
192	20250213	152600	261399330	9190	9190	9190	9190	0
193	20250213	152500	261399330	9190	9190	9190	9190	0
194	20250213	152400	261399330	9190	9190	9190	9190	0
195	20250213	152300	261399330	9190	9190	9190	9190	0
196	20250213	152200	261399330	9190	9190	9190	9190	0
197	20250213	152100	261399330	9190	9190	9190	9190	0
198	20250213	152000	261399330	9190	9190	9190	9190	0
199	20250213	151900	261399330	9190	9190	9190	9190	71
200	20250213	151800	260746840	9190	9190	9190	9190	20
201	20250213	151700	260563040	9190	9190	9190	9190	20
202	20250213	151600	260379240	9190	9190	9190	9190	0
203	20250213	151500	260379240	9190	9190	9190	9190	0
204	20250213	151400	260379240	9190	9190	9190	9190	400
205	20250213	151300	256703240	9190	9190	9190	9190	0
206	20250213	151200	256703240	9190	9190	9190	9190	86
207	20250213	151100	255912900	9190	9190	9190	9190	0
208	20250213	151000	255912900	9190	9190	9190	9190	0
209	20250213	150900	255912900	9190	9190	9190	9190	0
210	20250213	150800	255912900	9190	9190	9190	9190	39
211	20250213	150700	255554490	9200	9200	9200	9200	0
212	20250213	150600	255554490	9200	9200	9200	9200	0
213	20250213	150500	255554490	9200	9190	9200	9190	324
214	20250213	150400	252576690	9190	9190	9190	9190	0
215	20250213	150300	252576690	9190	9190	9190	9190	1
216	20250213	150200	252567500	9190	9190	9190	9190	23
217	20250213	150100	252356130	9190	9190	9190	9190	0
218	20250213	150000	252356130	9190	9190	9190	9190	0
219	20250213	145900	252356130	9190	9190	9190	9190	0
220	20250213	145800	252356130	9190	9190	9190	9190	104
221	20250213	145700	251400370	9190	9190	9190	9190	10
222	20250213	145600	251308470	9200	9200	9200	9200	100
223	20250213	145500	250388470	9190	9190	9190	9190	0
224	20250213	145400	250388470	9190	9190	9190	9190	1
225	20250213	145300	250379280	9190	9190	9190	9190	0
226	20250213	145200	250379280	9190	9190	9190	9190	0
227	20250213	145100	250379280	9190	9190	9190	9190	18
228	20250213	145000	250213860	9210	9210	9210	9210	0
229	20250213	144900	250213860	9210	9210	9210	9210	0
230	20250213	144800	250213860	9210	9200	9210	9200	30
231	20250213	144700	249937770	9200	9200	9200	9200	0
232	20250213	144600	249937770	9200	9200	9200	9200	0
233	20250213	144500	249937770	9200	9200	9200	9200	0
234	20250213	144400	249937770	9200	9180	9200	9180	1989
235	20250213	144300	231659030	9180	9170	9180	9170	43
236	20250213	144200	231264690	9170	9170	9170	9170	2
237	20250213	144100	231246350	9170	9170	9170	9170	0
238	20250213	144000	231246350	9170	9170	9170	9170	1
239	20250213	143900	231237180	9170	9170	9170	9170	1
240	20250213	143800	231228010	9170	9170	9170	9170	0
241	20250213	143700	231228010	9170	9170	9170	9170	46
242	20250213	143600	230806190	9170	9170	9170	9170	1
243	20250213	143500	230797020	9180	9180	9180	9180	0
244	20250213	143400	230797020	9180	9180	9180	9180	0
245	20250213	143300	230797020	9180	9180	9180	9180	0
246	20250213	143200	230797020	9180	9180	9180	9180	0
247	20250213	143100	230797020	9180	9170	9180	9170	2
248	20250213	143000	230778670	9180	9180	9180	9180	0
249	20250213	142900	230778670	9180	9180	9180	9180	0
250	20250213	142800	230778670	9180	9180	9180	9180	2
251	20250213	142700	230760310	9170	9170	9170	9170	1
252	20250213	142600	230751140	9190	9190	9190	9190	0
253	20250213	142500	230751140	9190	9190	9190	9190	0
254	20250213	142400	230751140	9190	9190	9190	9190	0
255	20250213	142300	230751140	9190	9190	9190	9190	0
256	20250213	142200	230751140	9190	9190	9190	9190	0
257	20250213	142100	230751140	9190	9190	9190	9190	0
258	20250213	142000	230751140	9190	9190	9190	9190	0
259	20250213	141900	230751140	9190	9190	9190	9190	0
260	20250213	141800	230751140	9190	9190	9190	9190	0
261	20250213	141700	230751140	9190	9190	9190	9190	0
262	20250213	141600	230751140	9190	9190	9190	9190	0
263	20250213	141500	230751140	9190	9190	9190	9190	5
264	20250213	141400	230705190	9170	9170	9170	9170	0
265	20250213	141300	230705190	9170	9170	9170	9170	301
266	20250213	141200	227945020	9170	9170	9170	9170	300
267	20250213	141100	225194020	9180	9180	9180	9180	0
268	20250213	141000	225194020	9180	9180	9180	9180	0
269	20250213	140900	225194020	9180	9180	9180	9180	1
270	20250213	140800	225184840	9180	9180	9180	9180	0
271	20250213	140700	225184840	9180	9180	9180	9180	0
272	20250213	140600	225184840	9180	9180	9180	9180	0
273	20250213	140500	225184840	9180	9180	9180	9180	0
274	20250213	140400	225184840	9180	9180	9180	9180	112
275	20250213	140300	224156680	9180	9180	9180	9180	0
276	20250213	140200	224156680	9180	9180	9180	9180	0
277	20250213	140100	224156680	9180	9180	9180	9180	0
278	20250213	140000	224156680	9180	9180	9180	9180	101
279	20250213	135900	223229500	9180	9180	9180	9180	0
280	20250213	135800	223229500	9180	9180	9180	9180	70
281	20250213	135700	222586900	9180	9180	9180	9180	110
282	20250213	135600	221577100	9180	9180	9180	9180	0
283	20250213	135500	221577100	9180	9180	9180	9180	1
284	20250213	135400	221567920	9180	9180	9180	9180	0
285	20250213	135300	221567920	9180	9180	9180	9180	0
286	20250213	135200	221567920	9180	9180	9180	9180	0
287	20250213	135100	221567920	9180	9180	9180	9180	1
288	20250213	135000	221558740	9180	9180	9180	9180	0
289	20250213	134900	221558740	9180	9180	9180	9180	0
290	20250213	134800	221558740	9180	9180	9180	9180	0
291	20250213	134700	221558740	9180	9180	9180	9180	1
292	20250213	134600	221549560	9190	9190	9190	9190	0
293	20250213	134500	221549560	9190	9190	9190	9190	0
294	20250213	134400	221549560	9190	9190	9190	9190	0
295	20250213	134300	221549560	9190	9190	9190	9190	50
296	20250213	134200	221090060	9190	9190	9190	9190	0
297	20250213	134100	221090060	9190	9190	9190	9190	0
298	20250213	134000	221090060	9190	9190	9190	9190	0
299	20250213	133900	221090060	9190	9190	9190	9190	20
300	20250213	133800	220906260	9190	9190	9190	9190	9
301	20250213	133700	220823550	9190	9190	9190	9190	0
302	20250213	133600	220823550	9190	9190	9190	9190	75
303	20250213	133500	220134300	9190	9190	9190	9190	75
304	20250213	133400	219445050	9200	9200	9200	9200	25
305	20250213	133300	219215050	9180	9180	9180	9180	0
306	20250213	133200	219215050	9180	9180	9180	9180	0
307	20250213	133100	219215050	9180	9200	9200	9180	101
308	20250213	133000	218287790	9200	9200	9200	9200	0
309	20250213	132900	218287790	9200	9200	9200	9200	255
310	20250213	132800	215941790	9200	9200	9200	9200	230
311	20250213	132700	213825790	9190	9190	9190	9190	250
312	20250213	132600	211528290	9190	9190	9190	9190	0
313	20250213	132500	211528290	9190	9190	9190	9190	100
314	20250213	132400	210609290	9180	9180	9180	9180	0
315	20250213	132300	210609290	9180	9180	9180	9180	0
316	20250213	132200	210609290	9180	9180	9180	9180	0
317	20250213	132100	210609290	9180	9180	9180	9180	30
318	20250213	132000	210333890	9180	9180	9180	9180	50
319	20250213	131900	209874890	9180	9180	9180	9180	38
320	20250213	131800	209526050	9190	9190	9190	9190	0
321	20250213	131700	209526050	9190	9190	9190	9190	0
322	20250213	131600	209526050	9190	9190	9190	9190	0
323	20250213	131500	209526050	9190	9190	9190	9190	0
324	20250213	131400	209526050	9190	9190	9190	9190	0
325	20250213	131300	209526050	9190	9190	9190	9190	21
326	20250213	131200	209333060	9190	9190	9190	9190	250
327	20250213	131100	207035560	9200	9200	9200	9200	1
328	20250213	131000	207026360	9200	9200	9200	9200	0
329	20250213	130900	207026360	9200	9200	9200	9200	0
330	20250213	130800	207026360	9200	9200	9200	9200	0
331	20250213	130700	207026360	9200	9200	9200	9200	0
332	20250213	130600	207026360	9200	9200	9200	9200	0
333	20250213	130500	207026360	9200	9200	9200	9200	0
334	20250213	130400	207026360	9200	9200	9200	9200	0
335	20250213	130300	207026360	9200	9200	9200	9200	1
336	20250213	130200	207017160	9200	9200	9200	9200	0
337	20250213	130100	207017160	9200	9200	9200	9200	0
338	20250213	130000	207017160	9200	9200	9200	9200	0
339	20250213	125900	207017160	9200	9200	9200	9200	0
340	20250213	125800	207017160	9200	9200	9200	9200	2
341	20250213	125700	206998760	9190	9190	9190	9190	0
342	20250213	125600	206998760	9190	9190	9190	9190	0
343	20250213	125500	206998760	9190	9190	9190	9190	0
344	20250213	125400	206998760	9190	9190	9190	9190	0
345	20250213	125300	206998760	9190	9190	9190	9190	0
346	20250213	125200	206998760	9190	9190	9190	9190	0
347	20250213	125100	206998760	9190	9190	9190	9190	0
348	20250213	125000	206998760	9190	9190	9190	9190	0
349	20250213	124900	206998760	9190	9190	9190	9190	0
350	20250213	124800	206998760	9190	9190	9190	9190	0
351	20250213	124700	206998760	9190	9190	9190	9190	0
352	20250213	124600	206998760	9190	9190	9190	9190	100
353	20250213	124500	206079760	9190	9190	9190	9190	0
354	20250213	124400	206079760	9190	9190	9190	9190	0
355	20250213	124300	206079760	9190	9190	9190	9190	0
356	20250213	124200	206079760	9190	9190	9190	9190	3
357	20250213	124100	206052190	9190	9190	9190	9190	0
358	20250213	124000	206052190	9190	9190	9190	9190	0
359	20250213	123900	206052190	9190	9190	9190	9190	0
360	20250213	123800	206052190	9190	9190	9190	9190	0
361	20250213	123700	206052190	9190	9190	9190	9190	3
362	20250213	123600	206024620	9200	9200	9200	9200	0
363	20250213	123500	206024620	9200	9200	9200	9200	1
364	20250213	123400	206015420	9190	9190	9190	9190	0
365	20250213	123300	206015420	9190	9190	9190	9190	0
366	20250213	123200	206015420	9190	9190	9190	9190	0
367	20250213	123100	206015420	9190	9190	9190	9190	0
368	20250213	123000	206015420	9190	9190	9190	9190	0
369	20250213	122900	206015420	9190	9190	9190	9190	0
370	20250213	122800	206015420	9190	9190	9190	9190	7
371	20250213	122700	205951090	9190	9190	9190	9190	0
372	20250213	122600	205951090	9190	9190	9190	9190	0
373	20250213	122500	205951090	9190	9190	9190	9190	0
374	20250213	122400	205951090	9190	9190	9190	9190	0
375	20250213	122300	205951090	9190	9190	9190	9190	0
376	20250213	122200	205951090	9190	9190	9190	9190	150
377	20250213	122100	204572590	9190	9190	9190	9190	0
378	20250213	122000	204572590	9190	9190	9190	9190	0
379	20250213	121900	204572590	9190	9190	9190	9190	5
380	20250213	121800	204526640	9200	9200	9200	9200	0
381	20250213	121700	204526640	9200	9200	9200	9200	0
382	20250213	121600	204526640	9200	9200	9200	9200	0
383	20250213	121500	204526640	9200	9200	9200	9200	256
384	20250213	121400	202171440	9180	9180	9180	9180	0
385	20250213	121300	202171440	9180	9180	9180	9180	15
386	20250213	121200	202033740	9180	9180	9180	9180	0
387	20250213	121100	202033740	9180	9180	9180	9180	0
388	20250213	121000	202033740	9180	9180	9180	9180	0
389	20250213	120900	202033740	9180	9180	9180	9180	0
390	20250213	120800	202033740	9180	9180	9180	9180	0
391	20250213	120700	202033740	9180	9200	9200	9180	207
392	20250213	120600	200129480	9190	9190	9190	9190	0
393	20250213	120500	200129480	9190	9190	9190	9190	72
394	20250213	120400	199467800	9190	9190	9190	9190	0
395	20250213	120300	199467800	9190	9190	9190	9190	0
396	20250213	120200	199467800	9190	9190	9190	9190	0
397	20250213	120100	199467800	9190	9190	9190	9190	256
398	20250213	120000	197115160	9190	9190	9190	9190	0
399	20250213	115900	197115160	9190	9190	9190	9190	200
400	20250213	115800	195277160	9190	9190	9190	9190	0
401	20250213	115700	195277160	9190	9190	9190	9190	0
402	20250213	115600	195277160	9190	9190	9190	9190	1
403	20250213	115500	195267970	9190	9190	9190	9190	5
404	20250213	115400	195222020	9190	9190	9190	9190	0
405	20250213	115300	195222020	9190	9190	9190	9190	0
406	20250213	115200	195222020	9190	9190	9190	9190	0
407	20250213	115100	195222020	9190	9190	9190	9190	0
408	20250213	115000	195222020	9190	9190	9190	9190	19
409	20250213	114900	195047410	9170	9170	9170	9170	10
410	20250213	114800	194955710	9170	9190	9190	9170	247
411	20250213	114700	192690700	9180	9180	9180	9180	0
412	20250213	114600	192690700	9180	9180	9180	9180	0
413	20250213	114500	192690700	9180	9180	9180	9180	0
414	20250213	114400	192690700	9180	9180	9180	9180	0
415	20250213	114300	192690700	9180	9180	9180	9180	300
416	20250213	114200	189936700	9180	9180	9180	9180	0
417	20250213	114100	189936700	9180	9180	9180	9180	0
418	20250213	114000	189936700	9180	9180	9180	9180	0
419	20250213	113900	189936700	9180	9180	9180	9180	0
420	20250213	113800	189936700	9180	9180	9180	9180	501
421	20250213	113700	185337520	9180	9180	9180	9180	235
422	20250213	113600	183180220	9180	9190	9190	9180	1813
423	20250213	113500	166535790	9200	9200	9200	9200	0
424	20250213	113400	166535790	9200	9200	9200	9200	0
425	20250213	113300	166535790	9200	9200	9200	9200	452
426	20250213	113200	162377390	9210	9210	9210	9210	0
427	20250213	113100	162377390	9210	9210	9210	9210	0
428	20250213	113000	162377390	9210	9210	9210	9210	0
429	20250213	112900	162377390	9210	9210	9210	9210	0
430	20250213	112800	162377390	9210	9210	9210	9210	0
431	20250213	112700	162377390	9210	9210	9210	9210	0
432	20250213	112600	162377390	9210	9210	9210	9210	30
433	20250213	112500	162101090	9200	9200	9200	9200	12
434	20250213	112400	161990690	9220	9220	9220	9220	0
435	20250213	112300	161990690	9220	9220	9220	9220	0
436	20250213	112200	161990690	9220	9220	9220	9220	133
437	20250213	112100	160764430	9230	9230	9230	9230	0
438	20250213	112000	160764430	9230	9230	9230	9230	0
439	20250213	111900	160764430	9230	9220	9230	9220	80
440	20250213	111800	160026820	9220	9220	9220	9220	20
441	20250213	111700	159842420	9220	9220	9220	9220	0
442	20250213	111600	159842420	9220	9220	9220	9220	1
443	20250213	111500	159833200	9210	9210	9210	9210	0
444	20250213	111400	159833200	9210	9210	9210	9210	81
445	20250213	111300	159087190	9230	9230	9230	9230	0
446	20250213	111200	159087190	9230	9230	9230	9230	0
447	20250213	111100	159087190	9230	9230	9230	9230	10
448	20250213	111000	158994890	9180	9180	9180	9180	50
449	20250213	110900	158535890	9180	9180	9180	9180	0
450	20250213	110800	158535890	9180	9180	9180	9180	0
451	20250213	110700	158535890	9180	9180	9180	9180	0
452	20250213	110600	158535890	9180	9180	9180	9180	0
453	20250213	110500	158535890	9180	9180	9180	9180	0
454	20250213	110400	158535890	9180	9180	9180	9180	0
455	20250213	110300	158535890	9180	9180	9180	9180	1242
456	20250213	110200	147134330	9200	9200	9200	9200	0
457	20250213	110100	147134330	9200	9200	9200	9200	50
458	20250213	110000	146674330	9200	9200	9200	9200	50
459	20250213	105900	146214330	9240	9240	9240	9240	0
460	20250213	105800	146214330	9240	9240	9240	9240	0
461	20250213	105700	146214330	9240	9240	9240	9240	0
462	20250213	105600	146214330	9240	9240	9240	9240	0
463	20250213	105500	146214330	9240	9240	9240	9240	71
464	20250213	105400	145558290	9240	9240	9240	9240	0
465	20250213	105300	145558290	9240	9210	9240	9210	1218
466	20250213	105200	134323720	9170	9170	9170	9170	0
467	20250213	105100	134323720	9170	9170	9170	9170	0
468	20250213	105000	134323720	9170	9170	9170	9170	0
469	20250213	104900	134323720	9170	9170	9170	9170	300
470	20250213	104800	131572720	9210	9210	9210	9210	0
471	20250213	104700	131572720	9210	9210	9210	9210	1
472	20250213	104600	131563510	9210	9200	9210	9200	1000
473	20250213	104500	122355730	9200	9200	9200	9200	0
474	20250213	104400	122355730	9200	9200	9200	9200	0
475	20250213	104300	122355730	9200	9200	9200	9200	0
476	20250213	104200	122355730	9200	9200	9200	9200	0
477	20250213	104100	122355730	9200	9170	9200	9170	66
478	20250213	104000	121750330	9170	9170	9170	9170	0
479	20250213	103900	121750330	9170	9170	9170	9170	13
480	20250213	103800	121631120	9160	9160	9160	9160	0
481	20250213	103700	121631120	9160	9160	9160	9160	0
482	20250213	103600	121631120	9160	9210	9210	9160	2
483	20250213	103500	121612750	9210	9210	9210	9210	0
484	20250213	103400	121612750	9210	9210	9210	9210	0
485	20250213	103300	121612750	9210	9210	9210	9210	0
486	20250213	103200	121612750	9210	9210	9210	9210	1
487	20250213	103100	121603540	9220	9220	9220	9220	0
488	20250213	103000	121603540	9220	9220	9220	9220	0
489	20250213	102900	121603540	9220	9220	9220	9220	0
490	20250213	102800	121603540	9220	9220	9220	9220	0
491	20250213	102700	121603540	9220	9220	9220	9220	0
492	20250213	102600	121603540	9220	9220	9220	9220	1
493	20250213	102500	121594320	9220	9220	9220	9220	0
494	20250213	102400	121594320	9220	9220	9220	9220	300
495	20250213	102300	118828320	9220	9160	9220	9160	5
496	20250213	102200	118782280	9230	9230	9230	9230	0
497	20250213	102100	118782280	9230	9230	9230	9230	0
498	20250213	102000	118782280	9230	9230	9230	9230	10
499	20250213	101900	118689980	9230	9230	9230	9230	0
500	20250213	101800	118689980	9230	9230	9230	9230	0
501	20250213	101700	118689980	9230	9230	9230	9230	140
502	20250213	101600	117397780	9240	9240	9240	9240	0
503	20250213	101500	117397780	9240	9240	9240	9240	4
504	20250213	101400	117360820	9250	9170	9250	9170	1839
505	20250213	101300	100447370	9120	9130	9130	9120	500
506	20250213	101200	95886870	9180	9180	9180	9180	3
507	20250213	101100	95859330	9180	9180	9180	9180	1
508	20250213	101000	95850150	9180	9180	9180	9180	0
509	20250213	100900	95850150	9180	9180	9180	9180	0
510	20250213	100800	95850150	9180	9180	9180	9180	1
511	20250213	100700	95840970	9180	9180	9180	9180	100
512	20250213	100600	94922970	9180	9180	9180	9170	2010
513	20250213	100500	76473920	9110	9110	9110	9110	0
514	20250213	100400	76473920	9110	9130	9190	9110	4506
515	20250213	100300	35143370	9130	9130	9130	9130	0
516	20250213	100200	35143370	9130	9120	9130	9120	549
517	20250213	100100	30135560	9120	9120	9120	9120	0
518	20250213	100000	30135560	9120	9120	9120	9120	0
519	20250213	095900	30135560	9120	9120	9120	9120	0
520	20250213	095800	30135560	9120	9120	9120	9120	0
521	20250213	095700	30135560	9120	9120	9120	9120	36
522	20250213	095600	29807240	9120	9120	9120	9120	1
523	20250213	095500	29798120	9120	9120	9120	9120	3
524	20250213	095400	29770760	9100	9100	9100	9100	1
525	20250213	095300	29761660	9100	9100	9100	9100	0
526	20250213	095200	29761660	9100	9100	9100	9100	0
527	20250213	095100	29761660	9100	9100	9100	9100	0
528	20250213	095000	29761660	9100	9090	9100	9090	1525
529	20250213	094900	15892590	9090	9090	9090	9090	10
530	20250213	094800	15801690	9090	9090	9090	9090	0
531	20250213	094700	15801690	9090	9090	9090	9090	0
532	20250213	094600	15801690	9090	9090	9090	9090	478
533	20250213	094500	11456670	9090	9090	9090	9090	0
534	20250213	094400	11456670	9090	9090	9090	9090	0
535	20250213	094300	11456670	9090	9090	9090	9090	0
536	20250213	094200	11456670	9090	9090	9090	9090	51
537	20250213	094100	10993080	9090	9090	9090	9090	61
538	20250213	094000	10438590	9100	9100	9100	9100	0
539	20250213	093900	10438590	9100	9100	9100	9100	0
540	20250213	093800	10438590	9100	9100	9100	9100	5
541	20250213	093700	10393090	9100	9100	9100	9100	0
542	20250213	093600	10393090	9100	9100	9100	9100	9
543	20250213	093500	10311190	9100	9090	9100	9080	101
544	20250213	093400	9393960	9100	9100	9100	9100	1
545	20250213	093300	9384860	9100	9100	9100	9100	8
546	20250213	093200	9312060	9090	9090	9090	9090	0
547	20250213	093100	9312060	9090	9090	9090	9090	0
548	20250213	093000	9312060	9090	9090	9090	9090	0
549	20250213	092900	9312060	9090	9090	9090	9090	0
550	20250213	092800	9312060	9090	9090	9090	9090	0
551	20250213	092700	9312060	9090	9090	9090	9090	119
552	20250213	092600	8230350	9090	9090	9090	9090	5
553	20250213	092500	8184900	9090	9090	9090	9090	0
554	20250213	092400	8184900	9090	9090	9090	9090	0
555	20250213	092300	8184900	9090	9090	9090	9090	0
556	20250213	092200	8184900	9090	9090	9090	9090	0
557	20250213	092100	8184900	9090	9090	9090	9090	8
558	20250213	092000	8112180	9090	9090	9090	9090	0
559	20250213	091900	8112180	9090	9090	9090	9090	0
560	20250213	091800	8112180	9090	9090	9090	9090	0
561	20250213	091700	8112180	9090	9100	9100	9090	199
562	20250213	091600	6302270	9100	9100	9100	9100	45
563	20250213	091500	5892770	9100	9100	9100	9100	68
564	20250213	091400	5273970	9100	9100	9100	9100	208
565	20250213	091300	3381170	9100	9100	9100	9100	1
566	20250213	091200	3372070	9090	9090	9090	9090	0
567	20250213	091100	3372070	9090	9090	9090	9090	0
568	20250213	091000	3372070	9090	9090	9090	9090	0
569	20250213	090900	3372070	9090	9090	9090	9090	0
570	20250213	090800	3372070	9090	9080	9090	9080	12
571	20250213	090700	3263100	9070	9070	9070	9070	99
572	20250213	090600	2365170	9060	9060	9060	9060	150
573	20250213	090500	1006170	9060	9060	9060	9060	0
574	20250213	090400	1006170	9060	9070	9070	9060	2
575	20250213	090300	988040	9070	9070	9070	9070	49
576	20250213	090200	543610	9070	9060	9070	9060	3
577	20250213	090100	516420	9060	9060	9060	9060	0
578	20250213	090000	516420	9060	9060	9060	9060	57