KissMeData/002100/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	182100	152146030	8930	8930	8930	8930	94
3	20250416	182000	152146030	8930	8930	8930	8930	0
4	20250416	181900	152146030	8930	8930	8930	8930	0
5	20250416	181800	152146030	8930	8930	8930	8930	0
6	20250416	181700	152146030	8930	8930	8930	8930	0
7	20250416	181600	152146030	8930	8930	8930	8930	0
8	20250416	181500	152146030	8930	8930	8930	8930	0
9	20250416	181400	152146030	8930	8930	8930	8930	0
10	20250416	181300	152146030	8930	8930	8930	8930	0
11	20250416	181200	152146030	8930	8930	8930	8930	0
12	20250416	181100	152146030	8930	8930	8930	8930	0
13	20250416	181000	152146030	8930	8930	8930	8930	0
14	20250416	180900	152146030	8930	8930	8930	8930	0
15	20250416	180800	152146030	8930	8930	8930	8930	0
16	20250416	180700	152146030	8930	8930	8930	8930	0
17	20250416	180600	152146030	8930	8930	8930	8930	0
18	20250416	180500	152146030	8930	8930	8930	8930	0
19	20250416	180400	152146030	8930	8930	8930	8930	0
20	20250416	180300	152146030	8930	8930	8930	8930	0
21	20250416	180200	152146030	8930	8930	8930	8930	0
22	20250416	180100	152146030	8930	8930	8930	8930	0
23	20250416	180000	152146030	8930	8930	8930	8930	0
24	20250416	175900	152146030	8930	8930	8930	8930	0
25	20250416	175800	152146030	8930	8930	8930	8930	0
26	20250416	175700	152146030	8930	8930	8930	8930	0
27	20250416	175600	152146030	8930	8930	8930	8930	0
28	20250416	175500	152146030	8930	8930	8930	8930	0
29	20250416	175400	152146030	8930	8930	8930	8930	0
30	20250416	175300	152146030	8930	8930	8930	8930	0
31	20250416	175200	152146030	8930	8930	8930	8930	0
32	20250416	175100	152146030	8930	8930	8930	8930	94
33	20250416	175000	152146030	8930	8930	8930	8930	0
34	20250416	174900	152146030	8930	8930	8930	8930	0
35	20250416	174800	152146030	8930	8930	8930	8930	0
36	20250416	174700	152146030	8930	8930	8930	8930	0
37	20250416	174600	152146030	8930	8930	8930	8930	0
38	20250416	174500	152146030	8930	8930	8930	8930	0
39	20250416	174400	152146030	8930	8930	8930	8930	0
40	20250416	174300	152146030	8930	8930	8930	8930	0
41	20250416	174200	152146030	8930	8930	8930	8930	0
42	20250416	174100	152146030	8930	8930	8930	8930	0
43	20250416	174000	152146030	8930	8930	8930	8930	0
44	20250416	173900	152146030	8930	8930	8930	8930	0
45	20250416	173800	152146030	8930	8930	8930	8930	0
46	20250416	173700	152146030	8930	8930	8930	8930	0
47	20250416	173600	152146030	8930	8930	8930	8930	0
48	20250416	173500	152146030	8930	8930	8930	8930	0
49	20250416	173400	152146030	8930	8930	8930	8930	0
50	20250416	173300	152146030	8930	8930	8930	8930	0
51	20250416	173200	152146030	8930	8930	8930	8930	0
52	20250416	173100	152146030	8930	8930	8930	8930	0
53	20250416	173000	152146030	8930	8930	8930	8930	0
54	20250416	172900	152146030	8930	8930	8930	8930	0
55	20250416	172800	152146030	8930	8930	8930	8930	0
56	20250416	172700	152146030	8930	8930	8930	8930	0
57	20250416	172600	152146030	8930	8930	8930	8930	0
58	20250416	172500	152146030	8930	8930	8930	8930	0
59	20250416	172400	152146030	8930	8930	8930	8930	0
60	20250416	172300	152146030	8930	8930	8930	8930	0
61	20250416	172200	152146030	8930	8930	8930	8930	0
62	20250416	172100	152146030	8930	8930	8930	8930	94
63	20250416	172000	152146030	8930	8930	8930	8930	0
64	20250416	171900	152146030	8930	8930	8930	8930	0
65	20250416	171800	152146030	8930	8930	8930	8930	0
66	20250416	171700	152146030	8930	8930	8930	8930	0
67	20250416	171600	152146030	8930	8930	8930	8930	0
68	20250416	171500	152146030	8930	8930	8930	8930	0
69	20250416	171400	152146030	8930	8930	8930	8930	0
70	20250416	171300	152146030	8930	8930	8930	8930	0
71	20250416	171200	152146030	8930	8930	8930	8930	0
72	20250416	171100	152146030	8930	8930	8930	8930	0
73	20250416	171000	152146030	8930	8930	8930	8930	0
74	20250416	170900	152146030	8930	8930	8930	8930	0
75	20250416	170800	152146030	8930	8930	8930	8930	0
76	20250416	170700	152146030	8930	8930	8930	8930	0
77	20250416	170600	152146030	8930	8930	8930	8930	0
78	20250416	170500	152146030	8930	8930	8930	8930	0
79	20250416	170400	152146030	8930	8930	8930	8930	0
80	20250416	170300	152146030	8930	8930	8930	8930	0
81	20250416	170200	152146030	8930	8930	8930	8930	0
82	20250416	170100	152146030	8930	8930	8930	8930	0
83	20250416	170000	152146030	8930	8930	8930	8930	0
84	20250416	165900	152146030	8930	8930	8930	8930	0
85	20250416	165800	152146030	8930	8930	8930	8930	0
86	20250416	165700	152146030	8930	8930	8930	8930	0
87	20250416	165600	152146030	8930	8930	8930	8930	0
88	20250416	165500	152146030	8930	8930	8930	8930	0
89	20250416	165400	152146030	8930	8930	8930	8930	0
90	20250416	165300	152146030	8930	8930	8930	8930	0
91	20250416	165200	152146030	8930	8930	8930	8930	0
92	20250416	165100	152146030	8930	8930	8930	8930	94
93	20250416	165000	152146030	8930	8930	8930	8930	0
94	20250416	164900	152146030	8930	8930	8930	8930	0
95	20250416	164800	152146030	8930	8930	8930	8930	0
96	20250416	164700	152146030	8930	8930	8930	8930	0
97	20250416	164600	152146030	8930	8930	8930	8930	0
98	20250416	164500	152146030	8930	8930	8930	8930	0
99	20250416	164400	152146030	8930	8930	8930	8930	0
100	20250416	164300	152146030	8930	8930	8930	8930	0
101	20250416	164200	152146030	8930	8930	8930	8930	0
102	20250416	164100	152146030	8930	8930	8930	8930	0
103	20250416	164000	152146030	8930	8930	8930	8930	0
104	20250416	163900	152146030	8930	8930	8930	8930	0
105	20250416	163800	152146030	8930	8930	8930	8930	0
106	20250416	163700	152146030	8930	8930	8930	8930	0
107	20250416	163600	152146030	8930	8930	8930	8930	0
108	20250416	163500	152146030	8930	8930	8930	8930	0
109	20250416	163400	152146030	8930	8930	8930	8930	0
110	20250416	163300	152146030	8930	8930	8930	8930	0
111	20250416	163200	152146030	8930	8930	8930	8930	0
112	20250416	163100	152146030	8930	8930	8930	8930	0
113	20250416	163000	152146030	8930	8930	8930	8930	0
114	20250416	162900	152146030	8930	8930	8930	8930	0
115	20250416	162800	152146030	8930	8930	8930	8930	0
116	20250416	162700	152146030	8930	8930	8930	8930	0
117	20250416	162600	152146030	8930	8930	8930	8930	0
118	20250416	162500	152146030	8930	8930	8930	8930	0
119	20250416	162400	152146030	8930	8930	8930	8930	0
120	20250416	162300	152146030	8930	8930	8930	8930	0
121	20250416	162200	152146030	8930	8930	8930	8930	0
122	20250416	162100	152146030	8930	8930	8930	8930	94
123	20250416	162000	152146030	8930	8930	8930	8930	0
124	20250416	161900	152146030	8930	8930	8930	8930	0
125	20250416	161800	152146030	8930	8930	8930	8930	0
126	20250416	161700	152146030	8930	8930	8930	8930	0
127	20250416	161600	152146030	8930	8930	8930	8930	0
128	20250416	161500	152146030	8930	8930	8930	8930	0
129	20250416	161400	152146030	8930	8930	8930	8930	0
130	20250416	161300	152146030	8930	8930	8930	8930	0
131	20250416	161200	152146030	8930	8930	8930	8930	0
132	20250416	161100	152146030	8930	8930	8930	8930	0
133	20250416	161000	152146030	8930	8930	8930	8930	0
134	20250416	160900	152146030	8930	8930	8930	8930	0
135	20250416	160800	152146030	8930	8930	8930	8930	0
136	20250416	160700	152146030	8930	8930	8930	8930	0
137	20250416	160600	152146030	8930	8930	8930	8930	0
138	20250416	160500	152146030	8930	8930	8930	8930	0
139	20250416	160400	152146030	8930	8930	8930	8930	0
140	20250416	160300	152146030	8930	8930	8930	8930	0
141	20250416	160200	152146030	8930	8930	8930	8930	0
142	20250416	160100	152146030	8930	8930	8930	8930	0
143	20250416	160000	152146030	8930	8930	8930	8930	0
144	20250416	155900	152146030	8930	8930	8930	8930	0
145	20250416	155800	152146030	8930	8930	8930	8930	0
146	20250416	155700	152146030	8930	8930	8930	8930	0
147	20250416	155600	152146030	8930	8930	8930	8930	0
148	20250416	155500	152146030	8930	8930	8930	8930	0
149	20250416	155400	152146030	8930	8930	8930	8930	0
150	20250416	155300	152146030	8930	8930	8930	8930	0
151	20250416	155200	152146030	8930	8930	8930	8930	0
152	20250416	155100	152146030	8930	8930	8930	8930	94
153	20250416	155000	152146030	8930	8930	8930	8930	0
154	20250416	154900	152146030	8930	8930	8930	8930	0
155	20250416	154800	152146030	8930	8930	8930	8930	0
156	20250416	154700	152146030	8930	8930	8930	8930	0
157	20250416	154600	152146030	8930	8930	8930	8930	0
158	20250416	154500	152146030	8930	8930	8930	8930	0
159	20250416	154400	152146030	8930	8930	8930	8930	0
160	20250416	154300	152146030	8930	8930	8930	8930	0
161	20250416	154200	152146030	8930	8930	8930	8930	0
162	20250416	154100	152146030	8930	8930	8930	8930	0
163	20250416	154000	152146030	8930	8930	8930	8930	0
164	20250416	153900	152146030	8930	8930	8930	8930	0
165	20250416	153800	152146030	8930	8930	8930	8930	0
166	20250416	153700	152146030	8930	8930	8930	8930	0
167	20250416	153600	152146030	8930	8930	8930	8930	0
168	20250416	153500	152146030	8930	8930	8930	8930	0
169	20250416	153400	152146030	8930	8930	8930	8930	0
170	20250416	153300	152146030	8930	8930	8930	8930	0
171	20250416	153200	152146030	8930	8930	8930	8930	0
172	20250416	153100	152146030	8930	8930	8930	8930	0
173	20250416	153000	152146030	8930	8930	8930	8930	94
174	20250416	152900	151306610	8930	8930	8930	8930	0
175	20250416	152800	151306610	8930	8930	8930	8930	0
176	20250416	152700	151306610	8930	8930	8930	8930	0
177	20250416	152600	151306610	8930	8930	8930	8930	0
178	20250416	152500	151306610	8930	8930	8930	8930	0
179	20250416	152400	151306610	8930	8930	8930	8930	0
180	20250416	152300	151306610	8930	8930	8930	8930	0
181	20250416	152200	151306610	8930	8930	8930	8930	0
182	20250416	152100	151306610	8930	8930	8930	8930	0
183	20250416	152000	151306610	8930	8930	8930	8930	0
184	20250416	151900	151306610	8930	8930	8930	8930	0
185	20250416	151800	151306610	8930	8900	8930	8900	1189
186	20250416	151700	140721260	8900	8900	8900	8900	0
187	20250416	151600	140721260	8900	8900	8900	8900	22
188	20250416	151500	140525460	8910	8910	8910	8910	0
189	20250416	151400	140525460	8910	8910	8910	8910	0
190	20250416	151300	140525460	8910	8910	8910	8910	0
191	20250416	151200	140525460	8910	8910	8910	8910	31
192	20250416	151100	140249250	8900	8900	8900	8900	0
193	20250416	151000	140249250	8900	8900	8900	8900	0
194	20250416	150900	140249250	8900	8900	8900	8900	0
195	20250416	150800	140249250	8900	8900	8900	8900	100
196	20250416	150700	139359250	8930	8930	8930	8930	0
197	20250416	150600	139359250	8930	8930	8930	8930	0
198	20250416	150500	139359250	8930	8930	8930	8930	0
199	20250416	150400	139359250	8930	8930	8930	8930	0
200	20250416	150300	139359250	8930	8930	8930	8930	0
201	20250416	150200	139359250	8930	8940	8940	8930	2001
202	20250416	150100	121490310	8930	8930	8930	8930	0
203	20250416	150000	121490310	8930	8930	8930	8930	0
204	20250416	145900	121490310	8930	8930	8930	8930	0
205	20250416	145800	121490310	8930	8930	8930	8930	0
206	20250416	145700	121490310	8930	8930	8930	8930	0
207	20250416	145600	121490310	8930	8930	8930	8930	0
208	20250416	145500	121490310	8930	8930	8930	8930	0
209	20250416	145400	121490310	8930	8930	8930	8930	0
210	20250416	145300	121490310	8930	8930	8930	8930	130
211	20250416	145200	120329410	8920	8920	8920	8920	55
212	20250416	145100	119838810	8890	8890	8890	8890	0
213	20250416	145000	119838810	8890	8890	8890	8890	0
214	20250416	144900	119838810	8890	8890	8890	8890	0
215	20250416	144800	119838810	8890	8890	8890	8890	0
216	20250416	144700	119838810	8890	8890	8890	8890	0
217	20250416	144600	119838810	8890	8890	8890	8890	170
218	20250416	144500	118327510	8890	8890	8890	8890	0
219	20250416	144400	118327510	8890	8900	8900	8890	1025
220	20250416	144300	109205680	8900	8900	8900	8900	0
221	20250416	144200	109205680	8900	8900	8900	8900	0
222	20250416	144100	109205680	8900	8900	8900	8900	140
223	20250416	144000	107959680	8910	8910	8910	8910	0
224	20250416	143900	107959680	8910	8910	8910	8910	0
225	20250416	143800	107959680	8910	8910	8910	8910	11
226	20250416	143700	107861670	8900	8900	8900	8900	100
227	20250416	143600	106971670	8900	8900	8900	8900	0
228	20250416	143500	106971670	8900	8900	8900	8900	300
229	20250416	143400	104301670	8900	8900	8900	8900	0
230	20250416	143300	104301670	8900	8900	8900	8900	151
231	20250416	143200	102957770	8900	8910	8910	8900	149
232	20250416	143100	101631180	8910	8910	8910	8910	200
233	20250416	143000	99849180	8910	8910	8910	8910	0
234	20250416	142900	99849180	8910	8905	8910	8905	13
235	20250416	142800	99733360	8910	8910	8910	8910	0
236	20250416	142700	99733360	8910	8910	8910	8910	96
237	20250416	142600	98878000	8910	8910	8910	8910	0
238	20250416	142500	98878000	8910	8910	8910	8910	0
239	20250416	142400	98878000	8910	8910	8910	8910	100
240	20250416	142300	97987000	8910	8910	8910	8910	112
241	20250416	142200	96989080	8920	8920	8920	8920	300
242	20250416	142100	94313080	8930	8930	8930	8930	0
243	20250416	142000	94313080	8930	8930	8930	8930	0
244	20250416	141900	94313080	8930	8930	8930	8930	0
245	20250416	141800	94313080	8930	8930	8930	8930	0
246	20250416	141700	94313080	8930	8930	8930	8930	253
247	20250416	141600	92053790	8930	8930	8930	8930	0
248	20250416	141500	92053790	8930	8930	8930	8930	0
249	20250416	141400	92053790	8930	8930	8930	8930	0
250	20250416	141300	92053790	8930	8930	8930	8930	200
251	20250416	141200	90267790	8930	8930	8930	8930	50
252	20250416	141100	89821290	8930	8930	8930	8930	0
253	20250416	141000	89821290	8930	8930	8930	8930	60
254	20250416	140900	89285490	8930	8930	8930	8930	0
255	20250416	140800	89285490	8930	8930	8930	8930	0
256	20250416	140700	89285490	8930	8930	8930	8930	0
257	20250416	140600	89285490	8930	8930	8930	8930	1
258	20250416	140500	89276560	8940	8940	8940	8940	1
259	20250416	140400	89267620	8930	8930	8930	8930	48
260	20250416	140300	88838980	8930	8930	8930	8930	0
261	20250416	140200	88838980	8930	8930	8930	8930	0
262	20250416	140100	88838980	8930	8930	8930	8930	10
263	20250416	140000	88749680	8940	8940	8940	8940	0
264	20250416	135900	88749680	8940	8940	8940	8940	0
265	20250416	135800	88749680	8940	8940	8940	8940	0
266	20250416	135700	88749680	8940	8940	8940	8940	0
267	20250416	135600	88749680	8940	8940	8940	8940	0
268	20250416	135500	88749680	8940	8940	8940	8940	0
269	20250416	135400	88749680	8940	8940	8940	8940	5
270	20250416	135300	88704980	8940	8940	8940	8940	0
271	20250416	135200	88704980	8940	8940	8940	8940	0
272	20250416	135100	88704980	8940	8940	8940	8940	0
273	20250416	135000	88704980	8940	8940	8940	8940	0
274	20250416	134900	88704980	8940	8940	8940	8940	0
275	20250416	134800	88704980	8940	8940	8940	8940	0
276	20250416	134700	88704980	8940	8940	8940	8940	41
277	20250416	134600	88338440	8940	8940	8940	8940	10
278	20250416	134500	88249040	8930	8930	8930	8930	0
279	20250416	134400	88249040	8930	8930	8930	8930	20
280	20250416	134300	88070440	8930	8930	8930	8930	0
281	20250416	134200	88070440	8930	8930	8930	8930	20
282	20250416	134100	87891840	8940	8940	8940	8940	0
283	20250416	134000	87891840	8940	8940	8940	8940	0
284	20250416	133900	87891840	8940	8940	8940	8940	0
285	20250416	133800	87891840	8940	8940	8940	8940	0
286	20250416	133700	87891840	8940	8940	8940	8940	0
287	20250416	133600	87891840	8940	8940	8940	8940	0
288	20250416	133500	87891840	8940	8940	8940	8940	1
289	20250416	133400	87882900	8940	8940	8940	8940	0
290	20250416	133300	87882900	8940	8940	8940	8940	61
291	20250416	133200	87337560	8940	8940	8940	8940	0
292	20250416	133100	87337560	8940	8940	8940	8940	0
293	20250416	133000	87337560	8940	8940	8940	8940	0
294	20250416	132900	87337560	8940	8940	8940	8940	0
295	20250416	132800	87337560	8940	8940	8940	8940	267
296	20250416	132700	84950580	8930	8930	8930	8930	0
297	20250416	132600	84950580	8930	8930	8930	8930	0
298	20250416	132500	84950580	8930	8930	8930	8930	0
299	20250416	132400	84950580	8930	8930	8930	8930	0
300	20250416	132300	84950580	8930	8930	8930	8930	0
301	20250416	132200	84950580	8930	8930	8930	8930	0
302	20250416	132100	84950580	8930	8930	8930	8930	0
303	20250416	132000	84950580	8930	8930	8930	8930	0
304	20250416	131900	84950580	8930	8930	8930	8930	0
305	20250416	131800	84950580	8930	8930	8930	8930	0
306	20250416	131700	84950580	8930	8930	8930	8930	0
307	20250416	131600	84950580	8930	8930	8930	8930	0
308	20250416	131500	84950580	8930	8930	8930	8930	50
309	20250416	131400	84504080	8930	8930	8930	8930	0
310	20250416	131300	84504080	8930	8930	8930	8930	11
311	20250416	131200	84405850	8940	8940	8940	8940	0
312	20250416	131100	84405850	8940	8940	8940	8940	0
313	20250416	131000	84405850	8940	8940	8940	8940	0
314	20250416	130900	84405850	8940	8940	8940	8940	0
315	20250416	130800	84405850	8940	8940	8940	8940	0
316	20250416	130700	84405850	8940	8940	8940	8940	0
317	20250416	130600	84405850	8940	8940	8940	8940	201
318	20250416	130500	82608910	8930	8930	8930	8930	0
319	20250416	130400	82608910	8930	8930	8930	8930	0
320	20250416	130300	82608910	8930	8930	8930	8930	0
321	20250416	130200	82608910	8930	8930	8930	8930	473
322	20250416	130100	78385020	8920	8920	8920	8920	0
323	20250416	130000	78385020	8920	8920	8920	8920	0
324	20250416	125900	78385020	8920	8920	8920	8920	0
325	20250416	125800	78385020	8920	8920	8920	8920	0
326	20250416	125700	78385020	8920	8920	8920	8920	1
327	20250416	125600	78376100	8930	8930	8930	8930	146
328	20250416	125500	77072320	8940	8940	8940	8940	1
329	20250416	125400	77063380	8940	8940	8940	8940	0
330	20250416	125300	77063380	8940	8940	8940	8940	0
331	20250416	125200	77063380	8940	8940	8940	8940	0
332	20250416	125100	77063380	8940	8940	8940	8940	0
333	20250416	125000	77063380	8940	8940	8940	8940	0
334	20250416	124900	77063380	8940	8940	8940	8940	0
335	20250416	124800	77063380	8940	8940	8940	8940	0
336	20250416	124700	77063380	8940	8940	8940	8940	0
337	20250416	124600	77063380	8940	8940	8940	8940	0
338	20250416	124500	77063380	8940	8940	8940	8940	0
339	20250416	124400	77063380	8940	8940	8940	8940	0
340	20250416	124300	77063380	8940	8940	8940	8940	0
341	20250416	124200	77063380	8940	8940	8940	8940	0
342	20250416	124100	77063380	8940	8940	8940	8940	0
343	20250416	124000	77063380	8940	8940	8940	8940	0
344	20250416	123900	77063380	8940	8940	8940	8940	0
345	20250416	123800	77063380	8940	8940	8940	8940	0
346	20250416	123700	77063380	8940	8940	8940	8940	0
347	20250416	123600	77063380	8940	8940	8940	8940	0
348	20250416	123500	77063380	8940	8940	8940	8940	168
349	20250416	123400	75561460	8940	8940	8940	8940	0
350	20250416	123300	75561460	8940	8940	8940	8940	0
351	20250416	123200	75561460	8940	8940	8940	8940	0
352	20250416	123100	75561460	8940	8940	8940	8940	0
353	20250416	123000	75561460	8940	8940	8940	8940	0
354	20250416	122900	75561460	8940	8940	8940	8940	0
355	20250416	122800	75561460	8940	8940	8940	8940	100
356	20250416	122700	74667460	8950	8950	8950	8950	0
357	20250416	122600	74667460	8950	8950	8950	8950	0
358	20250416	122500	74667460	8950	8950	8950	8950	0
359	20250416	122400	74667460	8950	8950	8950	8950	0
360	20250416	122300	74667460	8950	8950	8950	8950	0
361	20250416	122200	74667460	8950	8950	8950	8950	0
362	20250416	122100	74667460	8950	8950	8950	8950	0
363	20250416	122000	74667460	8950	8950	8950	8950	0
364	20250416	121900	74667460	8950	8950	8950	8950	0
365	20250416	121800	74667460	8950	8950	8950	8950	0
366	20250416	121700	74667460	8950	8950	8950	8950	3
367	20250416	121600	74640610	8940	8940	8940	8940	201
368	20250416	121500	72843670	8940	8940	8940	8940	0
369	20250416	121400	72843670	8940	8940	8940	8940	1
370	20250416	121300	72834730	8950	8950	8950	8950	1
371	20250416	121200	72825780	8940	8940	8940	8940	0
372	20250416	121100	72825780	8940	8940	8940	8940	0
373	20250416	121000	72825780	8940	8940	8940	8940	0
374	20250416	120900	72825780	8940	8940	8940	8940	0
375	20250416	120800	72825780	8940	8940	8940	8940	6
376	20250416	120700	72772140	8940	8940	8940	8940	0
377	20250416	120600	72772140	8940	8940	8940	8940	0
378	20250416	120500	72772140	8940	8940	8940	8940	0
379	20250416	120400	72772140	8940	8940	8940	8940	298
380	20250416	120300	70108020	8940	8940	8940	8940	0
381	20250416	120200	70108020	8940	8940	8940	8940	3
382	20250416	120100	70081200	8935	8935	8935	8935	0
383	20250416	120000	70081200	8935	8935	8935	8935	10
384	20250416	115900	69991850	8930	8930	8930	8930	0
385	20250416	115800	69991850	8930	8930	8930	8930	0
386	20250416	115700	69991850	8930	8930	8930	8930	112
387	20250416	115600	68991690	8930	8930	8930	8930	0
388	20250416	115500	68991690	8930	8930	8930	8930	0
389	20250416	115400	68991690	8930	8930	8930	8930	0
390	20250416	115300	68991690	8930	8930	8930	8930	0
391	20250416	115200	68991690	8930	8930	8930	8930	275
392	20250416	115100	66535940	8930	8930	8930	8930	0
393	20250416	115000	66535940	8930	8930	8930	8930	1
394	20250416	114900	66527010	8930	8930	8930	8930	0
395	20250416	114800	66527010	8930	8930	8930	8930	0
396	20250416	114700	66527010	8930	8930	8930	8930	0
397	20250416	114600	66527010	8930	8930	8930	8930	0
398	20250416	114500	66527010	8930	8930	8930	8930	0
399	20250416	114400	66527010	8930	8930	8930	8930	0
400	20250416	114300	66527010	8930	8930	8930	8930	0
401	20250416	114200	66527010	8930	8930	8930	8930	0
402	20250416	114100	66527010	8930	8930	8930	8930	0
403	20250416	114000	66527010	8930	8930	8930	8930	0
404	20250416	113900	66527010	8930	8930	8930	8930	0
405	20250416	113800	66527010	8930	8930	8930	8930	0
406	20250416	113700	66527010	8930	8930	8930	8930	0
407	20250416	113600	66527010	8930	8930	8930	8930	0
408	20250416	113500	66527010	8930	8930	8930	8930	0
409	20250416	113400	66527010	8930	8930	8930	8930	0
410	20250416	113300	66527010	8930	8930	8930	8930	0
411	20250416	113200	66527010	8930	8930	8930	8930	0
412	20250416	113100	66527010	8930	8930	8930	8930	0
413	20250416	113000	66527010	8930	8930	8930	8930	0
414	20250416	112900	66527010	8930	8930	8930	8930	55
415	20250416	112800	66035860	8930	8930	8930	8930	0
416	20250416	112700	66035860	8930	8930	8930	8930	0
417	20250416	112600	66035860	8930	8930	8930	8930	0
418	20250416	112500	66035860	8930	8930	8930	8930	0
419	20250416	112400	66035860	8930	8930	8930	8930	0
420	20250416	112300	66035860	8930	8930	8930	8930	0
421	20250416	112200	66035860	8930	8930	8930	8930	0
422	20250416	112100	66035860	8930	8930	8930	8930	200
423	20250416	112000	64249860	8930	8930	8930	8930	1
424	20250416	111900	64240930	8920	8920	8920	8920	0
425	20250416	111800	64240930	8920	8920	8920	8920	0
426	20250416	111700	64240930	8920	8920	8920	8920	0
427	20250416	111600	64240930	8920	8920	8920	8920	0
428	20250416	111500	64240930	8920	8920	8920	8920	0
429	20250416	111400	64240930	8920	8920	8920	8920	0
430	20250416	111300	64240930	8920	8920	8920	8920	0
431	20250416	111200	64240930	8920	8920	8920	8920	0
432	20250416	111100	64240930	8920	8920	8920	8920	9
433	20250416	111000	64160650	8920	8920	8920	8920	0
434	20250416	110900	64160650	8920	8920	8920	8920	0
435	20250416	110800	64160650	8920	8920	8920	8920	0
436	20250416	110700	64160650	8920	8920	8920	8920	0
437	20250416	110600	64160650	8920	8920	8920	8920	91
438	20250416	110500	63348930	8940	8940	8940	8940	0
439	20250416	110400	63348930	8940	8940	8940	8940	0
440	20250416	110300	63348930	8940	8940	8940	8940	0
441	20250416	110200	63348930	8940	8940	8940	8940	0
442	20250416	110100	63348930	8940	8940	8940	8940	0
443	20250416	110000	63348930	8940	8940	8940	8940	0
444	20250416	105900	63348930	8940	8940	8940	8940	1
445	20250416	105800	63339990	8940	8940	8940	8940	0
446	20250416	105700	63339990	8940	8940	8940	8940	0
447	20250416	105600	63339990	8940	8940	8940	8940	2
448	20250416	105500	63322110	8940	8940	8940	8940	0
449	20250416	105400	63322110	8940	8940	8940	8940	0
450	20250416	105300	63322110	8940	8940	8940	8940	0
451	20250416	105200	63322110	8940	8930	8940	8930	83
452	20250416	105100	62580910	8930	8930	8930	8930	100
453	20250416	105000	61687910	8940	8940	8940	8940	111
454	20250416	104900	60695570	8950	8950	8950	8950	0
455	20250416	104800	60695570	8950	8950	8950	8950	0
456	20250416	104700	60695570	8950	8950	8950	8950	0
457	20250416	104600	60695570	8950	8950	8950	8950	0
458	20250416	104500	60695570	8950	8950	8950	8950	82
459	20250416	104400	59961670	8950	8950	8950	8950	0
460	20250416	104300	59961670	8950	8950	8950	8950	10
461	20250416	104200	59872170	8960	8960	8960	8960	335
462	20250416	104100	56870570	8950	8950	8950	8950	0
463	20250416	104000	56870570	8950	8930	8950	8930	206
464	20250416	103900	55029380	8920	8920	8920	8920	0
465	20250416	103800	55029380	8920	8920	8920	8920	0
466	20250416	103700	55029380	8920	8920	8920	8920	157
467	20250416	103600	53628940	8940	8940	8940	8940	0
468	20250416	103500	53628940	8940	8940	8940	8940	1
469	20250416	103400	53620000	8940	8940	8940	8940	0
470	20250416	103300	53620000	8940	8940	8940	8940	0
471	20250416	103200	53620000	8940	8940	8940	8940	0
472	20250416	103100	53620000	8940	8940	8940	8940	0
473	20250416	103000	53620000	8940	8940	8940	8940	0
474	20250416	102900	53620000	8940	8940	8940	8940	10
475	20250416	102800	53530600	8920	8920	8920	8920	0
476	20250416	102700	53530600	8920	8920	8920	8920	0
477	20250416	102600	53530600	8920	8930	8930	8920	117
478	20250416	102500	52486140	8930	8930	8930	8930	0
479	20250416	102400	52486140	8930	8930	8930	8930	18
480	20250416	102300	52325400	8930	8930	8930	8930	82
481	20250416	102200	51593140	8940	8940	8940	8940	4
482	20250416	102100	51557380	8940	8940	8940	8940	1
483	20250416	102000	51548440	8930	8930	8930	8930	100
484	20250416	101900	50655440	8940	8940	8940	8940	2
485	20250416	101800	50637560	8940	8930	8940	8930	110
486	20250416	101700	49655160	8930	8930	8930	8930	0
487	20250416	101600	49655160	8930	8930	8930	8930	0
488	20250416	101500	49655160	8930	8930	8930	8930	0
489	20250416	101400	49655160	8930	8930	8930	8930	1
490	20250416	101300	49646230	8940	8940	8940	8940	22
491	20250416	101200	49449550	8930	8930	8930	8930	275
492	20250416	101100	46993800	8930	8930	8930	8930	1
493	20250416	101000	46984870	8920	8920	8920	8920	0
494	20250416	100900	46984870	8920	8920	8920	8920	0
495	20250416	100800	46984870	8920	8930	8930	8920	31
496	20250416	100700	46708340	8920	8920	8920	8920	0
497	20250416	100600	46708340	8920	8920	8920	8920	0
498	20250416	100500	46708340	8920	8920	8920	8920	0
499	20250416	100400	46708340	8920	8920	8920	8920	0
500	20250416	100300	46708340	8920	8920	8920	8920	84
501	20250416	100200	45959060	8930	8930	8930	8930	1
502	20250416	100100	45950130	8920	8920	8920	8920	0
503	20250416	100000	45950130	8920	8920	8920	8920	0
504	20250416	095900	45950130	8920	8920	8920	8920	0
505	20250416	095800	45950130	8920	8930	8930	8920	500
506	20250416	095700	41488060	8930	8930	8930	8930	0
507	20250416	095600	41488060	8930	8930	8930	8930	0
508	20250416	095500	41488060	8930	8930	8930	8930	0
509	20250416	095400	41488060	8930	8930	8930	8930	1
510	20250416	095300	41479130	8930	8930	8930	8930	0
511	20250416	095200	41479130	8930	8930	8930	8930	0
512	20250416	095100	41479130	8930	8930	8930	8930	0
513	20250416	095000	41479130	8930	8930	8930	8930	0
514	20250416	094900	41479130	8930	8930	8930	8930	105
515	20250416	094800	40541480	8970	8970	8970	8970	0
516	20250416	094700	40541480	8970	8970	8970	8970	0
517	20250416	094600	40541480	8970	8970	8970	8970	0
518	20250416	094500	40541480	8970	8970	8970	8970	0
519	20250416	094400	40541480	8970	8970	8970	8970	0
520	20250416	094300	40541480	8970	8970	8970	8970	5
521	20250416	094200	40496630	8970	8940	8970	8940	3
522	20250416	094100	40469780	8970	8970	8970	8970	0
523	20250416	094000	40469780	8970	8970	8970	8970	1
524	20250416	093900	40460810	8970	8970	8970	8970	0
525	20250416	093800	40460810	8970	8970	8970	8970	0
526	20250416	093700	40460810	8970	8970	8970	8970	4
527	20250416	093600	40424930	8970	8970	8970	8970	3
528	20250416	093500	40398020	8970	8970	8970	8970	1
529	20250416	093400	40389050	8980	8980	8980	8980	0
530	20250416	093300	40389050	8980	8980	8980	8980	0
531	20250416	093200	40389050	8980	8980	8980	8980	0
532	20250416	093100	40389050	8980	8980	8980	8980	2
533	20250416	093000	40371090	8920	8980	8980	8920	31
534	20250416	092900	40094510	8910	8910	8910	8910	0
535	20250416	092800	40094510	8910	8910	8910	8910	0
536	20250416	092700	40094510	8910	8910	8910	8910	0
537	20250416	092600	40094510	8910	8910	8910	8910	1
538	20250416	092500	40085600	8900	8900	8900	8900	0
539	20250416	092400	40085600	8900	8900	8900	8900	0
540	20250416	092300	40085600	8900	8900	8900	8900	0
541	20250416	092200	40085600	8900	8900	8900	8900	0
542	20250416	092100	40085600	8900	8900	8900	8900	0
543	20250416	092000	40085600	8900	8900	8900	8900	0
544	20250416	091900	40085600	8900	8910	9050	8900	2602
545	20250416	091800	16763420	8890	8890	8890	8890	178
546	20250416	091700	15181000	8880	8880	8880	8880	0
547	20250416	091600	15181000	8880	8880	8880	8880	0
548	20250416	091500	15181000	8880	8880	8880	8880	0
549	20250416	091400	15181000	8880	8880	8880	8880	0
550	20250416	091300	15181000	8880	8880	8880	8880	0
551	20250416	091200	15181000	8880	8880	8880	8880	0
552	20250416	091100	15181000	8880	8880	8880	8880	0
553	20250416	091000	15181000	8880	8880	8880	8880	0
554	20250416	090900	15181000	8880	8890	8890	8880	50
555	20250416	090800	14736990	8880	8880	8880	8880	338
556	20250416	090700	11735550	8900	8900	8900	8900	60
557	20250416	090600	11201550	8900	8900	8900	8900	0
558	20250416	090500	11201550	8900	8870	8900	8870	520
559	20250416	090400	6573850	8900	8890	8900	8870	394
560	20250416	090300	3069380	8895	8910	8910	8895	330
561	20250416	090200	133800	8920	8920	8920	8920	0
562	20250416	090100	133800	8920	8920	8920	8920	0
563	20250416	090000	133800	8920	8920	8920	8920	15