KissMeData/002100/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183600	194945790	9220	9220	9220	9220	242
3	20250225	183500	194945790	9220	9220	9220	9220	0
4	20250225	183400	194945790	9220	9220	9220	9220	0
5	20250225	183300	194945790	9220	9220	9220	9220	0
6	20250225	183200	194945790	9220	9220	9220	9220	0
7	20250225	183100	194945790	9220	9220	9220	9220	0
8	20250225	183000	194945790	9220	9220	9220	9220	0
9	20250225	182900	194945790	9220	9220	9220	9220	0
10	20250225	182800	194945790	9220	9220	9220	9220	0
11	20250225	182700	194945790	9220	9220	9220	9220	0
12	20250225	182600	194945790	9220	9220	9220	9220	0
13	20250225	182500	194945790	9220	9220	9220	9220	0
14	20250225	182400	194945790	9220	9220	9220	9220	0
15	20250225	182300	194945790	9220	9220	9220	9220	0
16	20250225	182200	194945790	9220	9220	9220	9220	0
17	20250225	182100	194945790	9220	9220	9220	9220	0
18	20250225	182000	194945790	9220	9220	9220	9220	0
19	20250225	181900	194945790	9220	9220	9220	9220	0
20	20250225	181800	194945790	9220	9220	9220	9220	0
21	20250225	181700	194945790	9220	9220	9220	9220	0
22	20250225	181600	194945790	9220	9220	9220	9220	0
23	20250225	181500	194945790	9220	9220	9220	9220	0
24	20250225	181400	194945790	9220	9220	9220	9220	0
25	20250225	181300	194945790	9220	9220	9220	9220	0
26	20250225	181200	194945790	9220	9220	9220	9220	0
27	20250225	181100	194945790	9220	9220	9220	9220	0
28	20250225	181000	194945790	9220	9220	9220	9220	0
29	20250225	180900	194945790	9220	9220	9220	9220	0
30	20250225	180800	194945790	9220	9220	9220	9220	0
31	20250225	180700	194945790	9220	9220	9220	9220	0
32	20250225	180600	194945790	9220	9220	9220	9220	242
33	20250225	180500	194945790	9220	9220	9220	9220	0
34	20250225	180400	194945790	9220	9220	9220	9220	0
35	20250225	180300	194945790	9220	9220	9220	9220	0
36	20250225	180200	194945790	9220	9220	9220	9220	0
37	20250225	180100	194945790	9220	9220	9220	9220	0
38	20250225	180000	194945790	9220	9220	9220	9220	0
39	20250225	175900	194945790	9220	9220	9220	9220	0
40	20250225	175800	194945790	9220	9220	9220	9220	0
41	20250225	175700	194945790	9220	9220	9220	9220	0
42	20250225	175600	194945790	9220	9220	9220	9220	0
43	20250225	175500	194945790	9220	9220	9220	9220	0
44	20250225	175400	194945790	9220	9220	9220	9220	0
45	20250225	175300	194945790	9220	9220	9220	9220	0
46	20250225	175200	194945790	9220	9220	9220	9220	0
47	20250225	175100	194945790	9220	9220	9220	9220	0
48	20250225	175000	194945790	9220	9220	9220	9220	0
49	20250225	174900	194945790	9220	9220	9220	9220	0
50	20250225	174800	194945790	9220	9220	9220	9220	0
51	20250225	174700	194945790	9220	9220	9220	9220	0
52	20250225	174600	194945790	9220	9220	9220	9220	0
53	20250225	174500	194945790	9220	9220	9220	9220	0
54	20250225	174400	194945790	9220	9220	9220	9220	0
55	20250225	174300	194945790	9220	9220	9220	9220	0
56	20250225	174200	194945790	9220	9220	9220	9220	0
57	20250225	174100	194945790	9220	9220	9220	9220	0
58	20250225	174000	194945790	9220	9220	9220	9220	0
59	20250225	173900	194945790	9220	9220	9220	9220	0
60	20250225	173800	194945790	9220	9220	9220	9220	0
61	20250225	173700	194945790	9220	9220	9220	9220	0
62	20250225	173600	194945790	9220	9220	9220	9220	242
63	20250225	173500	194945790	9220	9220	9220	9220	0
64	20250225	173400	194945790	9220	9220	9220	9220	0
65	20250225	173300	194945790	9220	9220	9220	9220	0
66	20250225	173200	194945790	9220	9220	9220	9220	0
67	20250225	173100	194945790	9220	9220	9220	9220	0
68	20250225	173000	194945790	9220	9220	9220	9220	0
69	20250225	172900	194945790	9220	9220	9220	9220	0
70	20250225	172800	194945790	9220	9220	9220	9220	0
71	20250225	172700	194945790	9220	9220	9220	9220	0
72	20250225	172600	194945790	9220	9220	9220	9220	0
73	20250225	172500	194945790	9220	9220	9220	9220	0
74	20250225	172400	194945790	9220	9220	9220	9220	0
75	20250225	172300	194945790	9220	9220	9220	9220	0
76	20250225	172200	194945790	9220	9220	9220	9220	0
77	20250225	172100	194945790	9220	9220	9220	9220	0
78	20250225	172000	194945790	9220	9220	9220	9220	0
79	20250225	171900	194945790	9220	9220	9220	9220	0
80	20250225	171800	194945790	9220	9220	9220	9220	0
81	20250225	171700	194945790	9220	9220	9220	9220	0
82	20250225	171600	194945790	9220	9220	9220	9220	0
83	20250225	171500	194945790	9220	9220	9220	9220	0
84	20250225	171400	194945790	9220	9220	9220	9220	0
85	20250225	171300	194945790	9220	9220	9220	9220	0
86	20250225	171200	194945790	9220	9220	9220	9220	0
87	20250225	171100	194945790	9220	9220	9220	9220	0
88	20250225	171000	194945790	9220	9220	9220	9220	0
89	20250225	170900	194945790	9220	9220	9220	9220	0
90	20250225	170800	194945790	9220	9220	9220	9220	0
91	20250225	170700	194945790	9220	9220	9220	9220	0
92	20250225	170600	194945790	9220	9220	9220	9220	242
93	20250225	170500	194945790	9220	9220	9220	9220	0
94	20250225	170400	194945790	9220	9220	9220	9220	0
95	20250225	170300	194945790	9220	9220	9220	9220	0
96	20250225	170200	194945790	9220	9220	9220	9220	0
97	20250225	170100	194945790	9220	9220	9220	9220	0
98	20250225	170000	194945790	9220	9220	9220	9220	0
99	20250225	165900	194945790	9220	9220	9220	9220	0
100	20250225	165800	194945790	9220	9220	9220	9220	0
101	20250225	165700	194945790	9220	9220	9220	9220	0
102	20250225	165600	194945790	9220	9220	9220	9220	0
103	20250225	165500	194945790	9220	9220	9220	9220	0
104	20250225	165400	194945790	9220	9220	9220	9220	0
105	20250225	165300	194945790	9220	9220	9220	9220	0
106	20250225	165200	194945790	9220	9220	9220	9220	0
107	20250225	165100	194945790	9220	9220	9220	9220	0
108	20250225	165000	194945790	9220	9220	9220	9220	0
109	20250225	164900	194945790	9220	9220	9220	9220	0
110	20250225	164800	194945790	9220	9220	9220	9220	0
111	20250225	164700	194945790	9220	9220	9220	9220	0
112	20250225	164600	194945790	9220	9220	9220	9220	0
113	20250225	164500	194945790	9220	9220	9220	9220	0
114	20250225	164400	194945790	9220	9220	9220	9220	0
115	20250225	164300	194945790	9220	9220	9220	9220	0
116	20250225	164200	194945790	9220	9220	9220	9220	0
117	20250225	164100	194945790	9220	9220	9220	9220	0
118	20250225	164000	194945790	9220	9220	9220	9220	0
119	20250225	163900	194945790	9220	9220	9220	9220	0
120	20250225	163800	194945790	9220	9220	9220	9220	0
121	20250225	163700	194945790	9220	9220	9220	9220	0
122	20250225	163600	194945790	9220	9220	9220	9220	242
123	20250225	163500	194945790	9220	9220	9220	9220	0
124	20250225	163400	194945790	9220	9220	9220	9220	0
125	20250225	163300	194945790	9220	9220	9220	9220	0
126	20250225	163200	194945790	9220	9220	9220	9220	0
127	20250225	163100	194945790	9220	9220	9220	9220	0
128	20250225	163000	194945790	9220	9220	9220	9220	0
129	20250225	162900	194945790	9220	9220	9220	9220	0
130	20250225	162800	194945790	9220	9220	9220	9220	0
131	20250225	162700	194945790	9220	9220	9220	9220	0
132	20250225	162600	194945790	9220	9220	9220	9220	0
133	20250225	162500	194945790	9220	9220	9220	9220	0
134	20250225	162400	194945790	9220	9220	9220	9220	0
135	20250225	162300	194945790	9220	9220	9220	9220	0
136	20250225	162200	194945790	9220	9220	9220	9220	0
137	20250225	162100	194945790	9220	9220	9220	9220	0
138	20250225	162000	194945790	9220	9220	9220	9220	0
139	20250225	161900	194945790	9220	9220	9220	9220	0
140	20250225	161800	194945790	9220	9220	9220	9220	0
141	20250225	161700	194945790	9220	9220	9220	9220	0
142	20250225	161600	194945790	9220	9220	9220	9220	0
143	20250225	161500	194945790	9220	9220	9220	9220	0
144	20250225	161400	194945790	9220	9220	9220	9220	0
145	20250225	161300	194945790	9220	9220	9220	9220	0
146	20250225	161200	194945790	9220	9220	9220	9220	0
147	20250225	161100	194945790	9220	9220	9220	9220	0
148	20250225	161000	194945790	9220	9220	9220	9220	0
149	20250225	160900	194945790	9220	9220	9220	9220	0
150	20250225	160800	194945790	9220	9220	9220	9220	0
151	20250225	160700	194945790	9220	9220	9220	9220	0
152	20250225	160600	194945790	9220	9220	9220	9220	242
153	20250225	160500	194945790	9220	9220	9220	9220	0
154	20250225	160400	194945790	9220	9220	9220	9220	0
155	20250225	160300	194945790	9220	9220	9220	9220	0
156	20250225	160200	194945790	9220	9220	9220	9220	0
157	20250225	160100	194945790	9220	9220	9220	9220	0
158	20250225	160000	194945790	9220	9220	9220	9220	0
159	20250225	155900	194945790	9220	9220	9220	9220	0
160	20250225	155800	194945790	9220	9220	9220	9220	0
161	20250225	155700	194945790	9220	9220	9220	9220	0
162	20250225	155600	194945790	9220	9220	9220	9220	0
163	20250225	155500	194945790	9220	9220	9220	9220	0
164	20250225	155400	194945790	9220	9220	9220	9220	0
165	20250225	155300	194945790	9220	9220	9220	9220	0
166	20250225	155200	194945790	9220	9220	9220	9220	0
167	20250225	155100	194945790	9220	9220	9220	9220	0
168	20250225	155000	194945790	9220	9220	9220	9220	0
169	20250225	154900	194945790	9220	9220	9220	9220	0
170	20250225	154800	194945790	9220	9220	9220	9220	0
171	20250225	154700	194945790	9220	9220	9220	9220	0
172	20250225	154600	194945790	9220	9220	9220	9220	0
173	20250225	154500	194945790	9220	9220	9220	9220	0
174	20250225	154400	194945790	9220	9220	9220	9220	0
175	20250225	154300	194945790	9220	9220	9220	9220	0
176	20250225	154200	194945790	9220	9220	9220	9220	0
177	20250225	154100	194945790	9220	9220	9220	9220	0
178	20250225	154000	194945790	9220	9220	9220	9220	0
179	20250225	153900	194945790	9220	9220	9220	9220	0
180	20250225	153800	194945790	9220	9220	9220	9220	0
181	20250225	153700	194945790	9220	9220	9220	9220	0
182	20250225	153600	194945790	9220	9220	9220	9220	242
183	20250225	153500	194945790	9220	9220	9220	9220	0
184	20250225	153400	194945790	9220	9220	9220	9220	0
185	20250225	153300	194945790	9220	9220	9220	9220	0
186	20250225	153200	194945790	9220	9220	9220	9220	0
187	20250225	153100	194945790	9220	9220	9220	9220	0
188	20250225	153000	194945790	9220	9220	9220	9220	242
189	20250225	152900	192714550	9220	9220	9220	9220	0
190	20250225	152800	192714550	9220	9220	9220	9220	0
191	20250225	152700	192714550	9220	9220	9220	9220	0
192	20250225	152600	192714550	9220	9220	9220	9220	0
193	20250225	152500	192714550	9220	9220	9220	9220	0
194	20250225	152400	192714550	9220	9220	9220	9220	0
195	20250225	152300	192714550	9220	9220	9220	9220	0
196	20250225	152200	192714550	9220	9220	9220	9220	0
197	20250225	152100	192714550	9220	9220	9220	9220	0
198	20250225	152000	192714550	9220	9220	9220	9220	0
199	20250225	151900	192714550	9220	9220	9220	9220	27
200	20250225	151800	192465610	9210	9210	9210	9210	19
201	20250225	151700	192290620	9200	9200	9200	9200	0
202	20250225	151600	192290620	9200	9200	9200	9200	50
203	20250225	151500	191830620	9190	9190	9190	9190	267
204	20250225	151400	189376890	9200	9200	9200	9200	0
205	20250225	151300	189376890	9200	9200	9200	9200	200
206	20250225	151200	187536890	9190	9200	9200	9190	248
207	20250225	151100	185256370	9210	9210	9210	9210	0
208	20250225	151000	185256370	9210	9210	9210	9210	15
209	20250225	150900	185118220	9200	9200	9200	9200	0
210	20250225	150800	185118220	9200	9200	9200	9200	0
211	20250225	150700	185118220	9200	9200	9200	9200	0
212	20250225	150600	185118220	9200	9200	9200	9200	78
213	20250225	150500	184400620	9200	9200	9200	9200	0
214	20250225	150400	184400620	9200	9200	9200	9200	10
215	20250225	150300	184308620	9220	9220	9220	9220	27
216	20250225	150200	184059680	9190	9190	9190	9190	0
217	20250225	150100	184059680	9190	9190	9190	9190	10
218	20250225	150000	183967780	9220	9220	9220	9220	10
219	20250225	145900	183875580	9220	9190	9220	9190	118
220	20250225	145800	182787920	9200	9200	9200	9200	0
221	20250225	145700	182787920	9200	9200	9200	9200	0
222	20250225	145600	182787920	9200	9200	9200	9200	0
223	20250225	145500	182787920	9200	9190	9200	9190	40
224	20250225	145400	182420120	9190	9190	9190	9190	30
225	20250225	145300	182144420	9190	9190	9190	9190	0
226	20250225	145200	182144420	9190	9190	9190	9190	0
227	20250225	145100	182144420	9190	9200	9200	9190	950
228	20250225	145000	173409360	9200	9200	9200	9200	0
229	20250225	144900	173409360	9200	9200	9200	9200	0
230	20250225	144800	173409360	9200	9200	9200	9200	0
231	20250225	144700	173409360	9200	9220	9220	9200	2060
232	20250225	144600	154447920	9220	9220	9220	9220	0
233	20250225	144500	154447920	9220	9220	9220	9220	88
234	20250225	144400	153636560	9220	9220	9220	9220	0
235	20250225	144300	153636560	9220	9220	9220	9220	100
236	20250225	144200	152714560	9220	9220	9220	9220	0
237	20250225	144100	152714560	9220	9220	9220	9220	5
238	20250225	144000	152668460	9220	9220	9220	9220	0
239	20250225	143900	152668460	9220	9220	9220	9220	0
240	20250225	143800	152668460	9220	9240	9240	9220	16
241	20250225	143700	152520920	9220	9220	9220	9220	0
242	20250225	143600	152520920	9220	9220	9220	9220	0
243	20250225	143500	152520920	9220	9220	9220	9220	0
244	20250225	143400	152520920	9220	9220	9220	9220	0
245	20250225	143300	152520920	9220	9220	9220	9220	0
246	20250225	143200	152520920	9220	9220	9220	9220	0
247	20250225	143100	152520920	9220	9220	9220	9220	0
248	20250225	143000	152520920	9220	9220	9220	9220	0
249	20250225	142900	152520920	9220	9220	9220	9220	0
250	20250225	142800	152520920	9220	9220	9220	9220	0
251	20250225	142700	152520920	9220	9220	9220	9220	2
252	20250225	142600	152502480	9210	9210	9210	9210	0
253	20250225	142500	152502480	9210	9210	9210	9210	0
254	20250225	142400	152502480	9210	9210	9210	9210	0
255	20250225	142300	152502480	9210	9210	9210	9210	0
256	20250225	142200	152502480	9210	9210	9210	9210	0
257	20250225	142100	152502480	9210	9210	9210	9210	0
258	20250225	142000	152502480	9210	9210	9210	9210	100
259	20250225	141900	151581480	9220	9220	9220	9220	0
260	20250225	141800	151581480	9220	9220	9220	9220	0
261	20250225	141700	151581480	9220	9220	9220	9220	0
262	20250225	141600	151581480	9220	9220	9220	9220	0
263	20250225	141500	151581480	9220	9220	9220	9220	64
264	20250225	141400	150991400	9220	9220	9220	9220	0
265	20250225	141300	150991400	9220	9220	9220	9220	0
266	20250225	141200	150991400	9220	9220	9220	9220	11
267	20250225	141100	150889980	9220	9220	9220	9220	68
268	20250225	141000	150263020	9220	9220	9220	9220	1
269	20250225	140900	150253800	9220	9220	9220	9220	20
270	20250225	140800	150069400	9220	9220	9220	9220	0
271	20250225	140700	150069400	9220	9220	9220	9220	0
272	20250225	140600	150069400	9220	9220	9220	9220	0
273	20250225	140500	150069400	9220	9220	9220	9220	0
274	20250225	140400	150069400	9220	9220	9220	9220	50
275	20250225	140300	149608400	9220	9220	9220	9220	0
276	20250225	140200	149608400	9220	9220	9220	9220	0
277	20250225	140100	149608400	9220	9220	9220	9220	0
278	20250225	140000	149608400	9220	9220	9220	9220	0
279	20250225	135900	149608400	9220	9220	9220	9220	0
280	20250225	135800	149608400	9220	9220	9220	9220	37
281	20250225	135700	149267260	9210	9210	9210	9210	0
282	20250225	135600	149267260	9210	9210	9210	9210	0
283	20250225	135500	149267260	9210	9210	9210	9210	0
284	20250225	135400	149267260	9210	9210	9210	9210	0
285	20250225	135300	149267260	9210	9210	9210	9210	0
286	20250225	135200	149267260	9210	9210	9210	9210	0
287	20250225	135100	149267260	9210	9210	9210	9210	0
288	20250225	135000	149267260	9210	9210	9210	9210	304
289	20250225	134900	146467420	9220	9220	9220	9220	10
290	20250225	134800	146375220	9220	9220	9220	9220	200
291	20250225	134700	144531220	9210	9210	9210	9210	0
292	20250225	134600	144531220	9210	9210	9210	9210	110
293	20250225	134500	143518120	9210	9210	9210	9210	0
294	20250225	134400	143518120	9210	9220	9220	9210	9
295	20250225	134300	143435170	9220	9220	9220	9220	0
296	20250225	134200	143435170	9220	9220	9220	9220	10
297	20250225	134100	143342970	9230	9230	9230	9230	0
298	20250225	134000	143342970	9230	9230	9230	9230	300
299	20250225	133900	140573970	9220	9220	9220	9220	0
300	20250225	133800	140573970	9220	9220	9220	9220	30
301	20250225	133700	140297370	9230	9230	9230	9230	1
302	20250225	133600	140288140	9230	9230	9230	9230	1
303	20250225	133500	140278910	9230	9230	9230	9230	0
304	20250225	133400	140278910	9230	9230	9230	9230	0
305	20250225	133300	140278910	9230	9230	9230	9230	0
306	20250225	133200	140278910	9230	9230	9230	9230	0
307	20250225	133100	140278910	9230	9230	9230	9230	0
308	20250225	133000	140278910	9230	9230	9230	9230	0
309	20250225	132900	140278910	9230	9230	9230	9230	1
310	20250225	132800	140269680	9250	9250	9250	9250	0
311	20250225	132700	140269680	9250	9250	9250	9250	0
312	20250225	132600	140269680	9250	9250	9250	9250	0
313	20250225	132500	140269680	9250	9250	9250	9250	0
314	20250225	132400	140269680	9250	9250	9250	9250	0
315	20250225	132300	140269680	9250	9250	9250	9250	0
316	20250225	132200	140269680	9250	9250	9250	9250	0
317	20250225	132100	140269680	9250	9250	9250	9250	0
318	20250225	132000	140269680	9250	9250	9250	9250	0
319	20250225	131900	140269680	9250	9250	9250	9250	0
320	20250225	131800	140269680	9250	9250	9250	9250	0
321	20250225	131700	140269680	9250	9250	9250	9250	0
322	20250225	131600	140269680	9250	9250	9250	9250	0
323	20250225	131500	140269680	9250	9250	9250	9250	0
324	20250225	131400	140269680	9250	9250	9250	9250	0
325	20250225	131300	140269680	9250	9250	9250	9250	0
326	20250225	131200	140269680	9250	9250	9250	9250	0
327	20250225	131100	140269680	9250	9250	9250	9250	10
328	20250225	131000	140177180	9250	9250	9250	9250	0
329	20250225	130900	140177180	9250	9250	9250	9250	1
330	20250225	130800	140167930	9250	9250	9250	9250	0
331	20250225	130700	140167930	9250	9250	9250	9250	2
332	20250225	130600	140149430	9200	9200	9200	9200	0
333	20250225	130500	140149430	9200	9200	9200	9200	170
334	20250225	130400	138585430	9250	9250	9250	9250	0
335	20250225	130300	138585430	9250	9250	9250	9250	0
336	20250225	130200	138585430	9250	9250	9250	9250	0
337	20250225	130100	138585430	9250	9250	9250	9250	0
338	20250225	130000	138585430	9250	9250	9250	9250	1
339	20250225	125900	138576180	9210	9210	9210	9210	37
340	20250225	125800	138235410	9210	9210	9210	9210	2
341	20250225	125700	138216990	9210	9210	9210	9210	0
342	20250225	125600	138216990	9210	9210	9210	9210	0
343	20250225	125500	138216990	9210	9210	9210	9210	0
344	20250225	125400	138216990	9210	9210	9210	9210	67
345	20250225	125300	137599920	9250	9240	9250	9240	200
346	20250225	125200	135750140	9230	9230	9230	9230	0
347	20250225	125100	135750140	9230	9230	9230	9230	0
348	20250225	125000	135750140	9230	9230	9230	9230	4
349	20250225	124900	135713220	9230	9230	9230	9230	10
350	20250225	124800	135620920	9240	9240	9240	9240	0
351	20250225	124700	135620920	9240	9240	9240	9240	4
352	20250225	124600	135583960	9230	9230	9230	9230	5
353	20250225	124500	135537810	9230	9230	9230	9230	0
354	20250225	124400	135537810	9230	9230	9230	9230	0
355	20250225	124300	135537810	9230	9230	9230	9230	0
356	20250225	124200	135537810	9230	9230	9230	9230	0
357	20250225	124100	135537810	9230	9230	9230	9230	0
358	20250225	124000	135537810	9230	9230	9230	9230	1
359	20250225	123900	135528580	9200	9200	9200	9200	0
360	20250225	123800	135528580	9200	9220	9220	9200	455
361	20250225	123700	131338220	9230	9230	9230	9230	0
362	20250225	123600	131338220	9230	9230	9230	9230	4
363	20250225	123500	131301300	9230	9230	9230	9230	0
364	20250225	123400	131301300	9230	9230	9230	9230	10
365	20250225	123300	131209000	9230	9230	9230	9230	0
366	20250225	123200	131209000	9230	9230	9230	9230	0
367	20250225	123100	131209000	9230	9230	9230	9230	0
368	20250225	123000	131209000	9230	9230	9230	9230	0
369	20250225	122900	131209000	9230	9230	9230	9230	0
370	20250225	122800	131209000	9230	9230	9230	9230	0
371	20250225	122700	131209000	9230	9230	9230	9230	0
372	20250225	122600	131209000	9230	9230	9230	9230	0
373	20250225	122500	131209000	9230	9220	9230	9220	26
374	20250225	122400	130969220	9230	9230	9230	9230	0
375	20250225	122300	130969220	9230	9230	9230	9230	24
376	20250225	122200	130747700	9240	9240	9240	9240	50
377	20250225	122100	130285700	9250	9250	9250	9250	0
378	20250225	122000	130285700	9250	9250	9250	9250	0
379	20250225	121900	130285700	9250	9250	9250	9250	0
380	20250225	121800	130285700	9250	9250	9250	9250	0
381	20250225	121700	130285700	9250	9250	9250	9250	0
382	20250225	121600	130285700	9250	9250	9250	9250	0
383	20250225	121500	130285700	9250	9250	9250	9250	0
384	20250225	121400	130285700	9250	9250	9250	9250	0
385	20250225	121300	130285700	9250	9250	9250	9250	1
386	20250225	121200	130276450	9240	9240	9240	9240	0
387	20250225	121100	130276450	9240	9240	9240	9240	19
388	20250225	121000	130100890	9240	9240	9240	9240	0
389	20250225	120900	130100890	9240	9240	9240	9240	0
390	20250225	120800	130100890	9240	9240	9240	9240	0
391	20250225	120700	130100890	9240	9240	9240	9240	10
392	20250225	120600	130008490	9240	9240	9240	9240	0
393	20250225	120500	130008490	9240	9240	9240	9240	0
394	20250225	120400	130008490	9240	9240	9240	9240	0
395	20250225	120300	130008490	9240	9240	9240	9240	0
396	20250225	120200	130008490	9240	9240	9240	9240	0
397	20250225	120100	130008490	9240	9240	9240	9240	0
398	20250225	120000	130008490	9240	9240	9240	9240	0
399	20250225	115900	130008490	9240	9240	9240	9240	0
400	20250225	115800	130008490	9240	9240	9240	9240	59
401	20250225	115700	129463330	9240	9220	9240	9210	231
402	20250225	115600	127332870	9240	9240	9240	9240	10
403	20250225	115500	127240470	9230	9230	9230	9230	0
404	20250225	115400	127240470	9230	9230	9230	9230	0
405	20250225	115300	127240470	9230	9230	9230	9230	9
406	20250225	115200	127157400	9230	9230	9230	9230	30
407	20250225	115100	126880500	9240	9240	9240	9240	0
408	20250225	115000	126880500	9240	9240	9240	9240	0
409	20250225	114900	126880500	9240	9250	9250	9240	15
410	20250225	114800	126741850	9240	9240	9240	9240	0
411	20250225	114700	126741850	9240	9240	9240	9240	6
412	20250225	114600	126686410	9240	9240	9240	9240	0
413	20250225	114500	126686410	9240	9240	9240	9240	0
414	20250225	114400	126686410	9240	9240	9240	9240	0
415	20250225	114300	126686410	9240	9240	9240	9240	0
416	20250225	114200	126686410	9240	9240	9240	9240	0
417	20250225	114100	126686410	9240	9240	9240	9240	0
418	20250225	114000	126686410	9240	9240	9240	9240	0
419	20250225	113900	126686410	9240	9240	9240	9240	0
420	20250225	113800	126686410	9240	9240	9240	9240	0
421	20250225	113700	126686410	9240	9240	9240	9240	0
422	20250225	113600	126686410	9240	9240	9240	9240	0
423	20250225	113500	126686410	9240	9240	9240	9240	0
424	20250225	113400	126686410	9240	9240	9240	9240	0
425	20250225	113300	126686410	9240	9240	9240	9240	0
426	20250225	113200	126686410	9240	9240	9240	9240	0
427	20250225	113100	126686410	9240	9240	9240	9240	0
428	20250225	113000	126686410	9240	9240	9240	9240	0
429	20250225	112900	126686410	9240	9240	9240	9240	0
430	20250225	112800	126686410	9240	9240	9240	9240	0
431	20250225	112700	126686410	9240	9240	9240	9240	7
432	20250225	112600	126621730	9240	9240	9240	9240	0
433	20250225	112500	126621730	9240	9240	9240	9240	0
434	20250225	112400	126621730	9240	9240	9240	9240	20
435	20250225	112300	126436930	9240	9240	9240	9240	0
436	20250225	112200	126436930	9240	9240	9240	9240	0
437	20250225	112100	126436930	9240	9240	9240	9240	0
438	20250225	112000	126436930	9240	9240	9240	9240	44
439	20250225	111900	126030370	9240	9240	9240	9240	0
440	20250225	111800	126030370	9240	9240	9240	9240	0
441	20250225	111700	126030370	9240	9240	9240	9240	0
442	20250225	111600	126030370	9240	9240	9240	9240	31
443	20250225	111500	125743930	9250	9250	9250	9250	0
444	20250225	111400	125743930	9250	9250	9250	9250	0
445	20250225	111300	125743930	9250	9250	9250	9250	0
446	20250225	111200	125743930	9250	9250	9250	9250	6
447	20250225	111100	125688430	9250	9250	9250	9250	0
448	20250225	111000	125688430	9250	9250	9250	9250	54
449	20250225	110900	125188930	9250	9250	9250	9250	0
450	20250225	110800	125188930	9250	9250	9250	9250	0
451	20250225	110700	125188930	9250	9250	9250	9250	0
452	20250225	110600	125188930	9250	9250	9250	9250	0
453	20250225	110500	125188930	9250	9250	9250	9250	0
454	20250225	110400	125188930	9250	9250	9250	9250	0
455	20250225	110300	125188930	9250	9250	9250	9250	0
456	20250225	110200	125188930	9250	9250	9250	9250	0
457	20250225	110100	125188930	9250	9250	9250	9250	93
458	20250225	110000	124328680	9260	9260	9260	9260	0
459	20250225	105900	124328680	9260	9260	9260	9260	0
460	20250225	105800	124328680	9260	9260	9260	9260	0
461	20250225	105700	124328680	9260	9260	9260	9260	0
462	20250225	105600	124328680	9260	9260	9260	9260	59
463	20250225	105500	123782340	9260	9260	9260	9260	1
464	20250225	105400	123773080	9220	9220	9220	9220	0
465	20250225	105300	123773080	9220	9220	9220	9220	0
466	20250225	105200	123773080	9220	9220	9220	9220	0
467	20250225	105100	123773080	9220	9220	9220	9220	0
468	20250225	105000	123773080	9220	9220	9220	9220	98
469	20250225	104900	122869520	9260	9260	9260	9260	0
470	20250225	104800	122869520	9260	9260	9260	9260	0
471	20250225	104700	122869520	9260	9260	9260	9260	0
472	20250225	104600	122869520	9260	9260	9260	9260	0
473	20250225	104500	122869520	9260	9260	9260	9260	0
474	20250225	104400	122869520	9260	9260	9260	9260	1
475	20250225	104300	122860260	9210	9210	9210	9210	0
476	20250225	104200	122860260	9210	9210	9210	9210	0
477	20250225	104100	122860260	9210	9210	9210	9210	0
478	20250225	104000	122860260	9210	9210	9210	9210	0
479	20250225	103900	122860260	9210	9210	9210	9210	2
480	20250225	103800	122841840	9200	9200	9200	9200	0
481	20250225	103700	122841840	9200	9200	9200	9200	0
482	20250225	103600	122841840	9200	9230	9230	9200	2092
483	20250225	103500	103568130	9220	9250	9250	9220	549
484	20250225	103400	98505340	9260	9260	9260	9260	0
485	20250225	103300	98505340	9260	9260	9260	9260	0
486	20250225	103200	98505340	9260	9260	9260	9260	0
487	20250225	103100	98505340	9260	9260	9260	9260	63
488	20250225	103000	97921960	9260	9260	9260	9260	0
489	20250225	102900	97921960	9260	9260	9260	9260	0
490	20250225	102800	97921960	9260	9260	9260	9260	37
491	20250225	102700	97579340	9260	9260	9260	9260	0
492	20250225	102600	97579340	9260	9260	9260	9260	0
493	20250225	102500	97579340	9260	9260	9260	9260	0
494	20250225	102400	97579340	9260	9260	9260	9260	0
495	20250225	102300	97579340	9260	9260	9260	9260	0
496	20250225	102200	97579340	9260	9260	9260	9260	0
497	20250225	102100	97579340	9260	9260	9260	9260	1
498	20250225	102000	97570080	9260	9260	9260	9260	10
499	20250225	101900	97477480	9230	9230	9230	9230	2
500	20250225	101800	97459020	9260	9260	9260	9260	0
501	20250225	101700	97459020	9260	9260	9260	9260	0
502	20250225	101600	97459020	9260	9220	9260	9220	2
503	20250225	101500	97440540	9260	9260	9260	9260	0
504	20250225	101400	97440540	9260	9260	9260	9260	1
505	20250225	101300	97431280	9220	9240	9240	9220	1000
506	20250225	101200	88199680	9260	9260	9260	9260	0
507	20250225	101100	88199680	9260	9260	9260	9260	0
508	20250225	101000	88199680	9260	9260	9260	9260	0
509	20250225	100900	88199680	9260	9260	9260	9260	1
510	20250225	100800	88190420	9260	9260	9260	9260	0
511	20250225	100700	88190420	9260	9260	9260	9260	1
512	20250225	100600	88181160	9240	9240	9240	9240	0
513	20250225	100500	88181160	9240	9240	9240	9240	0
514	20250225	100400	88181160	9240	9240	9240	9240	0
515	20250225	100300	88181160	9240	9240	9240	9240	86
516	20250225	100200	87386520	9240	9240	9240	9240	0
517	20250225	100100	87386520	9240	9240	9240	9240	0
518	20250225	100000	87386520	9240	9240	9240	9240	4
519	20250225	095900	87349560	9240	9240	9240	9240	0
520	20250225	095800	87349560	9240	9240	9240	9240	0
521	20250225	095700	87349560	9240	9240	9240	9240	0
522	20250225	095600	87349560	9240	9240	9240	9240	0
523	20250225	095500	87349560	9240	9240	9240	9240	0
524	20250225	095400	87349560	9240	9240	9240	9240	172
525	20250225	095300	85760280	9260	9260	9260	9260	0
526	20250225	095200	85760280	9260	9240	9260	9240	96
527	20250225	095100	84873090	9240	9240	9240	9240	0
528	20250225	095000	84873090	9240	9240	9240	9240	1
529	20250225	094900	84863850	9250	9250	9250	9250	10
530	20250225	094800	84771350	9250	9250	9250	9250	0
531	20250225	094700	84771350	9250	9250	9250	9250	0
532	20250225	094600	84771350	9250	9240	9250	9240	2
533	20250225	094500	84752860	9230	9230	9230	9230	1165
534	20250225	094400	73999910	9230	9230	9230	9230	771
535	20250225	094300	66883580	9200	9210	9210	9200	255
536	20250225	094200	64536190	9190	9190	9190	9190	0
537	20250225	094100	64536190	9190	9190	9190	9190	0
538	20250225	094000	64536190	9190	9190	9190	9190	0
539	20250225	093900	64536190	9190	9220	9220	9190	1900
540	20250225	093800	47051970	9220	9240	9240	9220	54
541	20250225	093700	46554070	9240	9240	9240	9240	1
542	20250225	093600	46544830	9240	9240	9240	9240	1
543	20250225	093500	46535590	9240	9240	9240	9240	8
544	20250225	093400	46461670	9220	9220	9220	9220	0
545	20250225	093300	46461670	9220	9220	9220	9220	0
546	20250225	093200	46461670	9220	9220	9220	9220	2
547	20250225	093100	46443230	9240	9220	9240	9220	13
548	20250225	093000	46323350	9220	9220	9220	9220	0
549	20250225	092900	46323350	9220	9220	9220	9220	0
550	20250225	092800	46323350	9220	9220	9220	9220	0
551	20250225	092700	46323350	9220	9220	9220	9220	0
552	20250225	092600	46323350	9220	9220	9220	9220	0
553	20250225	092500	46323350	9220	9220	9220	9220	0
554	20250225	092400	46323350	9220	9220	9220	9220	0
555	20250225	092300	46323350	9220	9220	9220	9220	0
556	20250225	092200	46323350	9220	9220	9220	9220	1
557	20250225	092100	46314130	9220	9220	9220	9220	100
558	20250225	092000	45392130	9210	9210	9210	9210	0
559	20250225	091900	45392130	9210	9220	9220	9190	2408
560	20250225	091800	23246580	9220	9230	9230	9220	785
561	20250225	091700	16008780	9210	9260	9260	9210	1042
562	20250225	091600	6405540	9240	9240	9240	9240	0
563	20250225	091500	6405540	9240	9240	9240	9240	0
564	20250225	091400	6405540	9240	9250	9250	9240	200
565	20250225	091300	4557530	9280	9280	9280	9280	0
566	20250225	091200	4557530	9280	9280	9280	9280	54
567	20250225	091100	4056410	9290	9290	9290	9290	0
568	20250225	091000	4056410	9290	9290	9290	9290	0
569	20250225	090900	4056410	9290	9290	9290	9290	0
570	20250225	090800	4056410	9290	9290	9290	9290	0
571	20250225	090700	4056410	9290	9290	9290	9290	0
572	20250225	090600	4056410	9290	9290	9290	9290	0
573	20250225	090500	4056410	9290	9290	9290	9290	1
574	20250225	090400	4047120	9290	9290	9290	9290	100
575	20250225	090300	3118120	9290	9290	9290	9290	0
576	20250225	090200	3118120	9290	9290	9290	9290	0
577	20250225	090100	3118120	9290	9290	9290	9290	2
578	20250225	090000	3099540	9280	9290	9290	9280	334