KissMeData/002100/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183600	142786170	9150	9150	9150	9150	358
3	20250204	183500	142786170	9150	9150	9150	9150	0
4	20250204	183400	142786170	9150	9150	9150	9150	0
5	20250204	183300	142786170	9150	9150	9150	9150	0
6	20250204	183200	142786170	9150	9150	9150	9150	0
7	20250204	183100	142786170	9150	9150	9150	9150	0
8	20250204	183000	142786170	9150	9150	9150	9150	0
9	20250204	182900	142786170	9150	9150	9150	9150	0
10	20250204	182800	142786170	9150	9150	9150	9150	0
11	20250204	182700	142786170	9150	9150	9150	9150	0
12	20250204	182600	142786170	9150	9150	9150	9150	0
13	20250204	182500	142786170	9150	9150	9150	9150	0
14	20250204	182400	142786170	9150	9150	9150	9150	0
15	20250204	182300	142786170	9150	9150	9150	9150	0
16	20250204	182200	142786170	9150	9150	9150	9150	0
17	20250204	182100	142786170	9150	9150	9150	9150	0
18	20250204	182000	142786170	9150	9150	9150	9150	0
19	20250204	181900	142786170	9150	9150	9150	9150	0
20	20250204	181800	142786170	9150	9150	9150	9150	0
21	20250204	181700	142786170	9150	9150	9150	9150	0
22	20250204	181600	142786170	9150	9150	9150	9150	0
23	20250204	181500	142786170	9150	9150	9150	9150	0
24	20250204	181400	142786170	9150	9150	9150	9150	0
25	20250204	181300	142786170	9150	9150	9150	9150	0
26	20250204	181200	142786170	9150	9150	9150	9150	0
27	20250204	181100	142786170	9150	9150	9150	9150	0
28	20250204	181000	142786170	9150	9150	9150	9150	0
29	20250204	180900	142786170	9150	9150	9150	9150	0
30	20250204	180800	142786170	9150	9150	9150	9150	0
31	20250204	180700	142786170	9150	9150	9150	9150	0
32	20250204	180600	142786170	9150	9150	9150	9150	358
33	20250204	180500	142786170	9150	9150	9150	9150	0
34	20250204	180400	142786170	9150	9150	9150	9150	0
35	20250204	180300	142786170	9150	9150	9150	9150	0
36	20250204	180200	142786170	9150	9150	9150	9150	0
37	20250204	180100	142786170	9150	9150	9150	9150	0
38	20250204	180000	142786170	9150	9150	9150	9150	0
39	20250204	175900	142786170	9150	9150	9150	9150	0
40	20250204	175800	142786170	9150	9150	9150	9150	0
41	20250204	175700	142786170	9150	9150	9150	9150	0
42	20250204	175600	142786170	9150	9150	9150	9150	0
43	20250204	175500	142786170	9150	9150	9150	9150	0
44	20250204	175400	142786170	9150	9150	9150	9150	0
45	20250204	175300	142786170	9150	9150	9150	9150	0
46	20250204	175200	142786170	9150	9150	9150	9150	0
47	20250204	175100	142786170	9150	9150	9150	9150	0
48	20250204	175000	142786170	9150	9150	9150	9150	0
49	20250204	174900	142786170	9150	9150	9150	9150	0
50	20250204	174800	142786170	9150	9150	9150	9150	0
51	20250204	174700	142786170	9150	9150	9150	9150	0
52	20250204	174600	142786170	9150	9150	9150	9150	0
53	20250204	174500	142786170	9150	9150	9150	9150	0
54	20250204	174400	142786170	9150	9150	9150	9150	0
55	20250204	174300	142786170	9150	9150	9150	9150	0
56	20250204	174200	142786170	9150	9150	9150	9150	0
57	20250204	174100	142786170	9150	9150	9150	9150	0
58	20250204	174000	142786170	9150	9150	9150	9150	0
59	20250204	173900	142786170	9150	9150	9150	9150	0
60	20250204	173800	142786170	9150	9150	9150	9150	0
61	20250204	173700	142786170	9150	9150	9150	9150	0
62	20250204	173600	142786170	9150	9150	9150	9150	358
63	20250204	173500	142786170	9150	9150	9150	9150	0
64	20250204	173400	142786170	9150	9150	9150	9150	0
65	20250204	173300	142786170	9150	9150	9150	9150	0
66	20250204	173200	142786170	9150	9150	9150	9150	0
67	20250204	173100	142786170	9150	9150	9150	9150	0
68	20250204	173000	142786170	9150	9150	9150	9150	0
69	20250204	172900	142786170	9150	9150	9150	9150	0
70	20250204	172800	142786170	9150	9150	9150	9150	0
71	20250204	172700	142786170	9150	9150	9150	9150	0
72	20250204	172600	142786170	9150	9150	9150	9150	0
73	20250204	172500	142786170	9150	9150	9150	9150	0
74	20250204	172400	142786170	9150	9150	9150	9150	0
75	20250204	172300	142786170	9150	9150	9150	9150	0
76	20250204	172200	142786170	9150	9150	9150	9150	0
77	20250204	172100	142786170	9150	9150	9150	9150	0
78	20250204	172000	142786170	9150	9150	9150	9150	0
79	20250204	171900	142786170	9150	9150	9150	9150	0
80	20250204	171800	142786170	9150	9150	9150	9150	0
81	20250204	171700	142786170	9150	9150	9150	9150	0
82	20250204	171600	142786170	9150	9150	9150	9150	0
83	20250204	171500	142786170	9150	9150	9150	9150	0
84	20250204	171400	142786170	9150	9150	9150	9150	0
85	20250204	171300	142786170	9150	9150	9150	9150	0
86	20250204	171200	142786170	9150	9150	9150	9150	0
87	20250204	171100	142786170	9150	9150	9150	9150	0
88	20250204	171000	142786170	9150	9150	9150	9150	0
89	20250204	170900	142786170	9150	9150	9150	9150	0
90	20250204	170800	142786170	9150	9150	9150	9150	0
91	20250204	170700	142786170	9150	9150	9150	9150	0
92	20250204	170600	142786170	9150	9150	9150	9150	358
93	20250204	170500	142786170	9150	9150	9150	9150	0
94	20250204	170400	142786170	9150	9150	9150	9150	0
95	20250204	170300	142786170	9150	9150	9150	9150	0
96	20250204	170200	142786170	9150	9150	9150	9150	0
97	20250204	170100	142786170	9150	9150	9150	9150	0
98	20250204	170000	142786170	9150	9150	9150	9150	0
99	20250204	165900	142786170	9150	9150	9150	9150	0
100	20250204	165800	142786170	9150	9150	9150	9150	0
101	20250204	165700	142786170	9150	9150	9150	9150	0
102	20250204	165600	142786170	9150	9150	9150	9150	0
103	20250204	165500	142786170	9150	9150	9150	9150	0
104	20250204	165400	142786170	9150	9150	9150	9150	0
105	20250204	165300	142786170	9150	9150	9150	9150	0
106	20250204	165200	142786170	9150	9150	9150	9150	0
107	20250204	165100	142786170	9150	9150	9150	9150	0
108	20250204	165000	142786170	9150	9150	9150	9150	0
109	20250204	164900	142786170	9150	9150	9150	9150	0
110	20250204	164800	142786170	9150	9150	9150	9150	0
111	20250204	164700	142786170	9150	9150	9150	9150	0
112	20250204	164600	142786170	9150	9150	9150	9150	0
113	20250204	164500	142786170	9150	9150	9150	9150	0
114	20250204	164400	142786170	9150	9150	9150	9150	0
115	20250204	164300	142786170	9150	9150	9150	9150	0
116	20250204	164200	142786170	9150	9150	9150	9150	0
117	20250204	164100	142786170	9150	9150	9150	9150	0
118	20250204	164000	142786170	9150	9150	9150	9150	0
119	20250204	163900	142786170	9150	9150	9150	9150	0
120	20250204	163800	142786170	9150	9150	9150	9150	0
121	20250204	163700	142786170	9150	9150	9150	9150	0
122	20250204	163600	142786170	9150	9150	9150	9150	358
123	20250204	163500	142786170	9150	9150	9150	9150	0
124	20250204	163400	142786170	9150	9150	9150	9150	0
125	20250204	163300	142786170	9150	9150	9150	9150	0
126	20250204	163200	142786170	9150	9150	9150	9150	0
127	20250204	163100	142786170	9150	9150	9150	9150	0
128	20250204	163000	142786170	9150	9150	9150	9150	0
129	20250204	162900	142786170	9150	9150	9150	9150	0
130	20250204	162800	142786170	9150	9150	9150	9150	0
131	20250204	162700	142786170	9150	9150	9150	9150	0
132	20250204	162600	142786170	9150	9150	9150	9150	0
133	20250204	162500	142786170	9150	9150	9150	9150	0
134	20250204	162400	142786170	9150	9150	9150	9150	0
135	20250204	162300	142786170	9150	9150	9150	9150	0
136	20250204	162200	142786170	9150	9150	9150	9150	0
137	20250204	162100	142786170	9150	9150	9150	9150	0
138	20250204	162000	142786170	9150	9150	9150	9150	0
139	20250204	161900	142786170	9150	9150	9150	9150	0
140	20250204	161800	142786170	9150	9150	9150	9150	0
141	20250204	161700	142786170	9150	9150	9150	9150	0
142	20250204	161600	142786170	9150	9150	9150	9150	0
143	20250204	161500	142786170	9150	9150	9150	9150	0
144	20250204	161400	142786170	9150	9150	9150	9150	0
145	20250204	161300	142786170	9150	9150	9150	9150	0
146	20250204	161200	142786170	9150	9150	9150	9150	0
147	20250204	161100	142786170	9150	9150	9150	9150	0
148	20250204	161000	142786170	9150	9150	9150	9150	0
149	20250204	160900	142786170	9150	9150	9150	9150	0
150	20250204	160800	142786170	9150	9150	9150	9150	0
151	20250204	160700	142786170	9150	9150	9150	9150	0
152	20250204	160600	142786170	9150	9150	9150	9150	358
153	20250204	160500	142786170	9150	9150	9150	9150	0
154	20250204	160400	142786170	9150	9150	9150	9150	0
155	20250204	160300	142786170	9150	9150	9150	9150	0
156	20250204	160200	142786170	9150	9150	9150	9150	0
157	20250204	160100	142786170	9150	9150	9150	9150	0
158	20250204	160000	142786170	9150	9150	9150	9150	0
159	20250204	155900	142786170	9150	9150	9150	9150	0
160	20250204	155800	142786170	9150	9150	9150	9150	0
161	20250204	155700	142786170	9150	9150	9150	9150	0
162	20250204	155600	142786170	9150	9150	9150	9150	0
163	20250204	155500	142786170	9150	9150	9150	9150	0
164	20250204	155400	142786170	9150	9150	9150	9150	0
165	20250204	155300	142786170	9150	9150	9150	9150	0
166	20250204	155200	142786170	9150	9150	9150	9150	0
167	20250204	155100	142786170	9150	9150	9150	9150	0
168	20250204	155000	142786170	9150	9150	9150	9150	0
169	20250204	154900	142786170	9150	9150	9150	9150	0
170	20250204	154800	142786170	9150	9150	9150	9150	0
171	20250204	154700	142786170	9150	9150	9150	9150	0
172	20250204	154600	142786170	9150	9150	9150	9150	0
173	20250204	154500	142786170	9150	9150	9150	9150	0
174	20250204	154400	142786170	9150	9150	9150	9150	0
175	20250204	154300	142786170	9150	9150	9150	9150	0
176	20250204	154200	142786170	9150	9150	9150	9150	0
177	20250204	154100	142786170	9150	9150	9150	9150	0
178	20250204	154000	142786170	9150	9150	9150	9150	0
179	20250204	153900	142786170	9150	9150	9150	9150	0
180	20250204	153800	142786170	9150	9150	9150	9150	0
181	20250204	153700	142786170	9150	9150	9150	9150	0
182	20250204	153600	142786170	9150	9150	9150	9150	358
183	20250204	153500	142786170	9150	9150	9150	9150	0
184	20250204	153400	142786170	9150	9150	9150	9150	0
185	20250204	153300	142786170	9150	9150	9150	9150	0
186	20250204	153200	142786170	9150	9150	9150	9150	0
187	20250204	153100	142786170	9150	9150	9150	9150	0
188	20250204	153000	142786170	9150	9150	9150	9150	358
189	20250204	152900	139510470	9140	9140	9140	9140	0
190	20250204	152800	139510470	9140	9140	9140	9140	0
191	20250204	152700	139510470	9140	9140	9140	9140	0
192	20250204	152600	139510470	9140	9140	9140	9140	0
193	20250204	152500	139510470	9140	9140	9140	9140	0
194	20250204	152400	139510470	9140	9140	9140	9140	0
195	20250204	152300	139510470	9140	9140	9140	9140	0
196	20250204	152200	139510470	9140	9140	9140	9140	0
197	20250204	152100	139510470	9140	9140	9140	9140	0
198	20250204	152000	139510470	9140	9140	9140	9140	0
199	20250204	151900	139510470	9140	9140	9140	9140	27
200	20250204	151800	139263690	9120	9120	9120	9120	0
201	20250204	151700	139263690	9120	9120	9120	9120	29
202	20250204	151600	138999210	9130	9130	9130	9130	51
203	20250204	151500	138533580	9150	9150	9150	9150	11
204	20250204	151400	138432930	9150	9150	9150	9150	0
205	20250204	151300	138432930	9150	9150	9150	9150	13
206	20250204	151200	138313980	9150	9150	9150	9150	5
207	20250204	151100	138268230	9140	9150	9150	9140	105
208	20250204	151000	137307880	9160	9160	9160	9160	0
209	20250204	150900	137307880	9160	9160	9160	9160	0
210	20250204	150800	137307880	9160	9150	9160	9150	134
211	20250204	150700	136080870	9140	9140	9140	9140	10
212	20250204	150600	135989470	9130	9130	9130	9130	200
213	20250204	150500	134163470	9130	9130	9130	9130	0
214	20250204	150400	134163470	9130	9130	9130	9130	0
215	20250204	150300	134163470	9130	9130	9130	9130	0
216	20250204	150200	134163470	9130	9130	9130	9130	0
217	20250204	150100	134163470	9130	9130	9130	9130	0
218	20250204	150000	134163470	9130	9130	9130	9130	0
219	20250204	145900	134163470	9130	9130	9130	9130	0
220	20250204	145800	134163470	9130	9130	9130	9130	0
221	20250204	145700	134163470	9130	9130	9130	9130	0
222	20250204	145600	134163470	9130	9130	9130	9130	0
223	20250204	145500	134163470	9130	9130	9130	9130	0
224	20250204	145400	134163470	9130	9130	9130	9130	0
225	20250204	145300	134163470	9130	9130	9130	9130	0
226	20250204	145200	134163470	9130	9130	9130	9130	25
227	20250204	145100	133935220	9120	9120	9120	9120	20
228	20250204	145000	133752820	9130	9130	9130	9130	45
229	20250204	144900	133341970	9130	9130	9130	9130	0
230	20250204	144800	133341970	9130	9130	9130	9130	0
231	20250204	144700	133341970	9130	9130	9130	9130	0
232	20250204	144600	133341970	9130	9130	9130	9130	0
233	20250204	144500	133341970	9130	9130	9130	9130	0
234	20250204	144400	133341970	9130	9130	9130	9130	10
235	20250204	144300	133250670	9130	9130	9130	9130	0
236	20250204	144200	133250670	9130	9130	9130	9130	0
237	20250204	144100	133250670	9130	9130	9130	9130	0
238	20250204	144000	133250670	9130	9130	9130	9130	0
239	20250204	143900	133250670	9130	9130	9130	9130	0
240	20250204	143800	133250670	9130	9130	9130	9130	8
241	20250204	143700	133177630	9130	9130	9130	9130	1
242	20250204	143600	133168500	9120	9120	9120	9120	0
243	20250204	143500	133168500	9120	9120	9120	9120	0
244	20250204	143400	133168500	9120	9120	9120	9120	0
245	20250204	143300	133168500	9120	9120	9120	9120	0
246	20250204	143200	133168500	9120	9120	9120	9120	10
247	20250204	143100	133077300	9120	9120	9120	9120	0
248	20250204	143000	133077300	9120	9120	9120	9120	10
249	20250204	142900	132986100	9120	9120	9120	9120	0
250	20250204	142800	132986100	9120	9120	9120	9120	0
251	20250204	142700	132986100	9120	9120	9120	9120	0
252	20250204	142600	132986100	9120	9120	9120	9120	0
253	20250204	142500	132986100	9120	9120	9120	9120	15
254	20250204	142400	132849300	9120	9120	9120	9120	4
255	20250204	142300	132812820	9120	9120	9120	9120	1
256	20250204	142200	132803700	9120	9120	9120	9120	0
257	20250204	142100	132803700	9120	9120	9120	9120	0
258	20250204	142000	132803700	9120	9120	9120	9120	29
259	20250204	141900	132539220	9110	9110	9110	9110	7
260	20250204	141800	132475450	9100	9100	9100	9100	0
261	20250204	141700	132475450	9100	9100	9100	9100	0
262	20250204	141600	132475450	9100	9110	9110	9100	84
263	20250204	141500	131710390	9120	9120	9120	9120	1
264	20250204	141400	131701270	9120	9120	9120	9120	0
265	20250204	141300	131701270	9120	9120	9120	9120	220
266	20250204	141200	129694870	9110	9110	9110	9110	0
267	20250204	141100	129694870	9110	9110	9110	9110	50
268	20250204	141000	129239370	9110	9110	9110	9110	0
269	20250204	140900	129239370	9110	9110	9110	9110	0
270	20250204	140800	129239370	9110	9110	9110	9110	0
271	20250204	140700	129239370	9110	9110	9110	9110	0
272	20250204	140600	129239370	9110	9110	9110	9110	0
273	20250204	140500	129239370	9110	9110	9110	9110	0
274	20250204	140400	129239370	9110	9110	9110	9110	0
275	20250204	140300	129239370	9110	9110	9110	9110	10
276	20250204	140200	129148270	9110	9110	9110	9110	0
277	20250204	140100	129148270	9110	9110	9110	9110	0
278	20250204	140000	129148270	9110	9110	9110	9110	0
279	20250204	135900	129148270	9110	9110	9110	9110	0
280	20250204	135800	129148270	9110	9110	9110	9110	0
281	20250204	135700	129148270	9110	9110	9110	9110	0
282	20250204	135600	129148270	9110	9110	9110	9110	0
283	20250204	135500	129148270	9110	9110	9110	9110	0
284	20250204	135400	129148270	9110	9110	9110	9110	0
285	20250204	135300	129148270	9110	9110	9110	9110	1
286	20250204	135200	129139160	9120	9120	9120	9120	19
287	20250204	135100	128965880	9120	9120	9120	9120	11
288	20250204	135000	128865560	9120	9120	9120	9120	0
289	20250204	134900	128865560	9120	9120	9120	9120	10
290	20250204	134800	128774360	9120	9130	9130	9120	556
291	20250204	134700	123703620	9120	9120	9120	9120	0
292	20250204	134600	123703620	9120	9120	9120	9120	0
293	20250204	134500	123703620	9120	9120	9120	9120	0
294	20250204	134400	123703620	9120	9120	9120	9120	0
295	20250204	134300	123703620	9120	9120	9120	9120	300
296	20250204	134200	120967620	9120	9120	9120	9120	0
297	20250204	134100	120967620	9120	9120	9120	9120	0
298	20250204	134000	120967620	9120	9120	9120	9120	0
299	20250204	133900	120967620	9120	9120	9120	9120	0
300	20250204	133800	120967620	9120	9120	9120	9120	0
301	20250204	133700	120967620	9120	9120	9120	9120	0
302	20250204	133600	120967620	9120	9120	9120	9120	3
303	20250204	133500	120940260	9120	9120	9120	9120	0
304	20250204	133400	120940260	9120	9120	9120	9120	0
305	20250204	133300	120940260	9120	9120	9120	9120	0
306	20250204	133200	120940260	9120	9120	9120	9120	0
307	20250204	133100	120940260	9120	9120	9120	9120	0
308	20250204	133000	120940260	9120	9120	9120	9120	0
309	20250204	132900	120940260	9120	9120	9120	9120	0
310	20250204	132800	120940260	9120	9120	9120	9120	0
311	20250204	132700	120940260	9120	9120	9120	9120	0
312	20250204	132600	120940260	9120	9120	9120	9120	0
313	20250204	132500	120940260	9120	9120	9120	9120	0
314	20250204	132400	120940260	9120	9120	9120	9120	0
315	20250204	132300	120940260	9120	9120	9120	9120	0
316	20250204	132200	120940260	9120	9120	9120	9120	0
317	20250204	132100	120940260	9120	9120	9120	9120	0
318	20250204	132000	120940260	9120	9120	9120	9120	0
319	20250204	131900	120940260	9120	9120	9120	9120	0
320	20250204	131800	120940260	9120	9120	9120	9120	0
321	20250204	131700	120940260	9120	9120	9120	9120	0
322	20250204	131600	120940260	9120	9120	9120	9120	0
323	20250204	131500	120940260	9120	9120	9120	9120	0
324	20250204	131400	120940260	9120	9120	9120	9120	0
325	20250204	131300	120940260	9120	9120	9120	9120	0
326	20250204	131200	120940260	9120	9120	9120	9120	0
327	20250204	131100	120940260	9120	9120	9120	9120	0
328	20250204	131000	120940260	9120	9120	9120	9120	0
329	20250204	130900	120940260	9120	9120	9120	9120	0
330	20250204	130800	120940260	9120	9120	9120	9120	0
331	20250204	130700	120940260	9120	9120	9120	9120	0
332	20250204	130600	120940260	9120	9120	9120	9120	0
333	20250204	130500	120940260	9120	9120	9120	9120	0
334	20250204	130400	120940260	9120	9120	9120	9120	0
335	20250204	130300	120940260	9120	9120	9120	9120	0
336	20250204	130200	120940260	9120	9120	9120	9120	0
337	20250204	130100	120940260	9120	9120	9120	9120	0
338	20250204	130000	120940260	9120	9120	9120	9120	0
339	20250204	125900	120940260	9120	9120	9120	9120	0
340	20250204	125800	120940260	9120	9120	9120	9120	0
341	20250204	125700	120940260	9120	9120	9120	9120	0
342	20250204	125600	120940260	9120	9120	9120	9120	10
343	20250204	125500	120849060	9120	9120	9120	9120	0
344	20250204	125400	120849060	9120	9120	9120	9120	0
345	20250204	125300	120849060	9120	9120	9120	9120	40
346	20250204	125200	120484260	9100	9100	9100	9100	0
347	20250204	125100	120484260	9100	9100	9100	9100	0
348	20250204	125000	120484260	9100	9100	9100	9100	0
349	20250204	124900	120484260	9100	9100	9100	9100	0
350	20250204	124800	120484260	9100	9100	9100	9100	0
351	20250204	124700	120484260	9100	9100	9100	9100	0
352	20250204	124600	120484260	9100	9100	9100	9100	0
353	20250204	124500	120484260	9100	9100	9100	9100	0
354	20250204	124400	120484260	9100	9100	9100	9100	0
355	20250204	124300	120484260	9100	9100	9100	9100	0
356	20250204	124200	120484260	9100	9100	9100	9100	0
357	20250204	124100	120484260	9100	9100	9100	9100	0
358	20250204	124000	120484260	9100	9100	9100	9100	0
359	20250204	123900	120484260	9100	9100	9100	9100	0
360	20250204	123800	120484260	9100	9100	9100	9100	0
361	20250204	123700	120484260	9100	9100	9100	9100	0
362	20250204	123600	120484260	9100	9100	9100	9100	0
363	20250204	123500	120484260	9100	9100	9100	9100	0
364	20250204	123400	120484260	9100	9100	9100	9100	0
365	20250204	123300	120484260	9100	9100	9100	9100	0
366	20250204	123200	120484260	9100	9100	9100	9100	7
367	20250204	123100	120420560	9100	9100	9100	9100	0
368	20250204	123000	120420560	9100	9100	9100	9100	0
369	20250204	122900	120420560	9100	9100	9100	9100	0
370	20250204	122800	120420560	9100	9100	9100	9100	0
371	20250204	122700	120420560	9100	9100	9100	9100	0
372	20250204	122600	120420560	9100	9100	9100	9100	264
373	20250204	122500	118018160	9110	9120	9120	9110	486
374	20250204	122400	113588210	9130	9130	9130	9130	0
375	20250204	122300	113588210	9130	9130	9130	9130	0
376	20250204	122200	113588210	9130	9130	9130	9130	0
377	20250204	122100	113588210	9130	9130	9130	9130	0
378	20250204	122000	113588210	9130	9130	9130	9130	0
379	20250204	121900	113588210	9130	9130	9130	9130	0
380	20250204	121800	113588210	9130	9130	9130	9130	0
381	20250204	121700	113588210	9130	9130	9130	9130	100
382	20250204	121600	112675210	9130	9130	9130	9130	0
383	20250204	121500	112675210	9130	9130	9130	9130	0
384	20250204	121400	112675210	9130	9130	9130	9130	0
385	20250204	121300	112675210	9130	9130	9130	9130	0
386	20250204	121200	112675210	9130	9130	9130	9130	0
387	20250204	121100	112675210	9130	9130	9130	9130	0
388	20250204	121000	112675210	9130	9130	9130	9130	0
389	20250204	120900	112675210	9130	9130	9130	9130	10
390	20250204	120800	112583910	9130	9130	9130	9130	0
391	20250204	120700	112583910	9130	9130	9130	9130	0
392	20250204	120600	112583910	9130	9130	9130	9130	3
393	20250204	120500	112556520	9160	9160	9160	9160	0
394	20250204	120400	112556520	9160	9160	9160	9160	0
395	20250204	120300	112556520	9160	9160	9160	9160	212
396	20250204	120200	110614600	9170	9170	9170	9170	0
397	20250204	120100	110614600	9170	9170	9170	9170	10
398	20250204	120000	110522900	9160	9160	9160	9160	0
399	20250204	115900	110522900	9160	9160	9160	9160	0
400	20250204	115800	110522900	9160	9160	9160	9160	0
401	20250204	115700	110522900	9160	9160	9160	9160	0
402	20250204	115600	110522900	9160	9160	9160	9160	180
403	20250204	115500	108874100	9130	9130	9130	9130	1
404	20250204	115400	108864970	9130	9130	9130	9130	0
405	20250204	115300	108864970	9130	9130	9130	9130	0
406	20250204	115200	108864970	9130	9130	9130	9130	0
407	20250204	115100	108864970	9130	9130	9130	9130	0
408	20250204	115000	108864970	9130	9130	9130	9130	0
409	20250204	114900	108864970	9130	9130	9130	9130	100
410	20250204	114800	107951970	9130	9130	9130	9130	100
411	20250204	114700	107038970	9130	9130	9130	9130	0
412	20250204	114600	107038970	9130	9130	9130	9130	1
413	20250204	114500	107029840	9130	9130	9130	9130	45
414	20250204	114400	106618990	9130	9130	9130	9130	0
415	20250204	114300	106618990	9130	9130	9130	9130	10
416	20250204	114200	106527690	9130	9130	9130	9130	50
417	20250204	114100	106071190	9130	9130	9130	9130	0
418	20250204	114000	106071190	9130	9130	9130	9130	60
419	20250204	113900	105523390	9130	9130	9130	9130	40
420	20250204	113800	105158190	9150	9150	9150	9150	100
421	20250204	113700	104243190	9150	9150	9150	9150	117
422	20250204	113600	103172640	9150	9150	9150	9150	0
423	20250204	113500	103172640	9150	9150	9150	9150	0
424	20250204	113400	103172640	9150	9150	9150	9150	0
425	20250204	113300	103172640	9150	9150	9150	9150	0
426	20250204	113200	103172640	9150	9150	9150	9150	0
427	20250204	113100	103172640	9150	9150	9150	9150	0
428	20250204	113000	103172640	9150	9150	9150	9150	0
429	20250204	112900	103172640	9150	9150	9150	9150	0
430	20250204	112800	103172640	9150	9150	9150	9150	0
431	20250204	112700	103172640	9150	9150	9150	9150	0
432	20250204	112600	103172640	9150	9150	9150	9150	1
433	20250204	112500	103163490	9150	9150	9150	9150	0
434	20250204	112400	103163490	9150	9150	9150	9150	0
435	20250204	112300	103163490	9150	9150	9150	9150	0
436	20250204	112200	103163490	9150	9150	9150	9150	0
437	20250204	112100	103163490	9150	9150	9150	9150	2
438	20250204	112000	103145190	9150	9150	9150	9150	0
439	20250204	111900	103145190	9150	9150	9150	9150	0
440	20250204	111800	103145190	9150	9150	9150	9150	15
441	20250204	111700	103007940	9150	9150	9150	9150	0
442	20250204	111600	103007940	9150	9140	9150	9140	1986
443	20250204	111500	84837040	9110	9110	9110	9110	0
444	20250204	111400	84837040	9110	9110	9110	9110	5
445	20250204	111300	84791490	9100	9100	9100	9100	0
446	20250204	111200	84791490	9100	9100	9100	9100	0
447	20250204	111100	84791490	9100	9100	9100	9100	0
448	20250204	111000	84791490	9100	9100	9100	9100	0
449	20250204	110900	84791490	9100	9100	9100	9100	0
450	20250204	110800	84791490	9100	9100	9100	9100	0
451	20250204	110700	84791490	9100	9100	9100	9100	0
452	20250204	110600	84791490	9100	9100	9100	9100	0
453	20250204	110500	84791490	9100	9100	9100	9100	0
454	20250204	110400	84791490	9100	9100	9100	9100	0
455	20250204	110300	84791490	9100	9100	9100	9100	35
456	20250204	110200	84472990	9100	9100	9100	9100	0
457	20250204	110100	84472990	9100	9100	9100	9100	0
458	20250204	110000	84472990	9100	9100	9100	9100	0
459	20250204	105900	84472990	9100	9100	9100	9100	0
460	20250204	105800	84472990	9100	9100	9100	9100	0
461	20250204	105700	84472990	9100	9100	9100	9100	0
462	20250204	105600	84472990	9100	9100	9100	9100	11
463	20250204	105500	84372890	9100	9100	9100	9100	0
464	20250204	105400	84372890	9100	9100	9100	9100	0
465	20250204	105300	84372890	9100	9100	9100	9100	0
466	20250204	105200	84372890	9100	9100	9100	9100	0
467	20250204	105100	84372890	9100	9100	9100	9100	0
468	20250204	105000	84372890	9100	9100	9100	9100	0
469	20250204	104900	84372890	9100	9100	9100	9100	0
470	20250204	104800	84372890	9100	9110	9110	9100	300
471	20250204	104700	81642580	9150	9150	9150	9150	1
472	20250204	104600	81633430	9150	9150	9150	9150	0
473	20250204	104500	81633430	9150	9150	9150	9150	0
474	20250204	104400	81633430	9150	9150	9150	9150	0
475	20250204	104300	81633430	9150	9150	9150	9150	0
476	20250204	104200	81633430	9150	9150	9150	9150	0
477	20250204	104100	81633430	9150	9150	9150	9150	0
478	20250204	104000	81633430	9150	9150	9150	9150	0
479	20250204	103900	81633430	9150	9150	9150	9150	0
480	20250204	103800	81633430	9150	9150	9150	9150	0
481	20250204	103700	81633430	9150	9150	9150	9150	0
482	20250204	103600	81633430	9150	9150	9150	9150	0
483	20250204	103500	81633430	9150	9150	9150	9150	0
484	20250204	103400	81633430	9150	9150	9150	9150	0
485	20250204	103300	81633430	9150	9160	9160	9150	2
486	20250204	103200	81615120	9160	9170	9170	9160	2
487	20250204	103100	81596790	9180	9180	9180	9180	0
488	20250204	103000	81596790	9180	9180	9180	9180	0
489	20250204	102900	81596790	9180	9180	9180	9180	0
490	20250204	102800	81596790	9180	9180	9180	9180	0
491	20250204	102700	81596790	9180	9180	9180	9180	0
492	20250204	102600	81596790	9180	9180	9180	9180	0
493	20250204	102500	81596790	9180	9170	9180	9170	109
494	20250204	102400	80597170	9110	9120	9120	9110	570
495	20250204	102300	75404360	9110	9110	9110	9110	0
496	20250204	102200	75404360	9110	9110	9110	9110	0
497	20250204	102100	75404360	9110	9140	9140	9110	50
498	20250204	102000	74948670	9130	9130	9130	9130	0
499	20250204	101900	74948670	9130	9130	9130	9130	0
500	20250204	101800	74948670	9130	9130	9130	9130	0
501	20250204	101700	74948670	9130	9130	9130	9130	0
502	20250204	101600	74948670	9130	9130	9130	9130	313
503	20250204	101500	72090980	9130	9130	9130	9130	6
504	20250204	101400	72036200	9130	9130	9130	9130	0
505	20250204	101300	72036200	9130	9130	9130	9130	0
506	20250204	101200	72036200	9130	9160	9160	9130	627
507	20250204	101100	66296740	9160	9180	9180	9160	411
508	20250204	101000	62530570	9170	9180	9180	9170	206
509	20250204	100900	60641490	9180	9180	9180	9180	0
510	20250204	100800	60641490	9180	9180	9180	9180	27
511	20250204	100700	60393630	9180	9180	9180	9180	0
512	20250204	100600	60393630	9180	9190	9190	9180	104
513	20250204	100500	59438810	9190	9190	9190	9190	2
514	20250204	100400	59420430	9180	9180	9180	9180	0
515	20250204	100300	59420430	9180	9180	9180	9180	1
516	20250204	100200	59411250	9180	9180	9180	9180	79
517	20250204	100100	58686030	9190	9190	9190	9190	0
518	20250204	100000	58686030	9190	9190	9190	9190	200
519	20250204	095900	56848030	9180	9180	9180	9180	93
520	20250204	095800	55994290	9170	9170	9170	9170	7
521	20250204	095700	55930100	9170	9170	9170	9170	58
522	20250204	095600	55398240	9170	9170	9170	9170	6
523	20250204	095500	55343220	9180	9180	9180	9180	0
524	20250204	095400	55343220	9180	9180	9180	9180	0
525	20250204	095300	55343220	9180	9170	9180	9170	183
526	20250204	095200	53664820	9160	9160	9160	9160	5
527	20250204	095100	53619020	9170	9170	9170	9170	0
528	20250204	095000	53619020	9170	9170	9170	9170	38
529	20250204	094900	53270560	9160	9150	9170	9150	2609
530	20250204	094800	29369500	9150	9150	9150	9150	9
531	20250204	094700	29287150	9150	9150	9150	9150	5
532	20250204	094600	29241400	9160	9160	9160	9160	0
533	20250204	094500	29241400	9160	9160	9160	9160	93
534	20250204	094400	28389520	9160	9160	9160	9160	17
535	20250204	094300	28233800	9140	9140	9140	9140	0
536	20250204	094200	28233800	9140	9140	9140	9140	0
537	20250204	094100	28233800	9140	9140	9140	9140	0
538	20250204	094000	28233800	9140	9140	9140	9140	0
539	20250204	093900	28233800	9140	9170	9170	9140	2
540	20250204	093800	28215490	9170	9170	9170	9170	1
541	20250204	093700	28206320	9170	9170	9170	9170	0
542	20250204	093600	28206320	9170	9170	9170	9170	1
543	20250204	093500	28197150	9130	9140	9170	9130	484
544	20250204	093400	23768660	9130	9120	9130	9120	694
545	20250204	093300	17432540	9120	9120	9120	9120	16
546	20250204	093200	17286620	9120	9120	9120	9120	13
547	20250204	093100	17168060	9120	9120	9120	9120	4
548	20250204	093000	17131580	9120	9120	9120	9120	0
549	20250204	092900	17131580	9120	9120	9120	9120	0
550	20250204	092800	17131580	9120	9120	9120	9120	0
551	20250204	092700	17131580	9120	9120	9120	9120	50
552	20250204	092600	16675580	9120	9120	9120	9120	0
553	20250204	092500	16675580	9120	9120	9120	9120	0
554	20250204	092400	16675580	9120	9120	9120	9120	0
555	20250204	092300	16675580	9120	9120	9120	9120	0
556	20250204	092200	16675580	9120	9120	9120	9120	0
557	20250204	092100	16675580	9120	9120	9120	9120	0
558	20250204	092000	16675580	9120	9120	9120	9120	0
559	20250204	091900	16675580	9120	9120	9120	9120	150
560	20250204	091800	15307580	9110	9110	9110	9110	2
561	20250204	091700	15289360	9110	9110	9110	9110	0
562	20250204	091600	15289360	9110	9110	9110	9110	0
563	20250204	091500	15289360	9110	9110	9110	9110	9
564	20250204	091400	15207370	9090	9090	9090	9090	0
565	20250204	091300	15207370	9090	9090	9090	9090	0
566	20250204	091200	15207370	9090	9090	9090	9090	0
567	20250204	091100	15207370	9090	9090	9090	9090	0
568	20250204	091000	15207370	9090	9090	9090	9090	0
569	20250204	090900	15207370	9090	9090	9090	9090	0
570	20250204	090800	15207370	9090	9090	9090	9090	0
571	20250204	090700	15207370	9090	9090	9090	9090	0
572	20250204	090600	15207370	9090	9090	9090	9090	0
573	20250204	090500	15207370	9090	9090	9090	9090	1637
574	20250204	090400	327040	9070	9090	9090	9070	10
575	20250204	090300	236160	9090	9090	9090	9090	0
576	20250204	090200	236160	9090	9090	9090	9090	1
577	20250204	090100	227070	9060	9060	9060	9060	6
578	20250204	090000	172710	9090	9090	9090	9090	19