KissMeData/002100/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	182100	202280650	9230	9230	9230	9230	285
3	20250509	182000	202280650	9230	9230	9230	9230	0
4	20250509	181900	202280650	9230	9230	9230	9230	0
5	20250509	181800	202280650	9230	9230	9230	9230	0
6	20250509	181700	202280650	9230	9230	9230	9230	0
7	20250509	181600	202280650	9230	9230	9230	9230	0
8	20250509	181500	202280650	9230	9230	9230	9230	0
9	20250509	181400	202280650	9230	9230	9230	9230	0
10	20250509	181300	202280650	9230	9230	9230	9230	0
11	20250509	181200	202280650	9230	9230	9230	9230	0
12	20250509	181100	202280650	9230	9230	9230	9230	0
13	20250509	181000	202280650	9230	9230	9230	9230	0
14	20250509	180900	202280650	9230	9230	9230	9230	0
15	20250509	180800	202280650	9230	9230	9230	9230	0
16	20250509	180700	202280650	9230	9230	9230	9230	0
17	20250509	180600	202280650	9230	9230	9230	9230	0
18	20250509	180500	202280650	9230	9230	9230	9230	0
19	20250509	180400	202280650	9230	9230	9230	9230	0
20	20250509	180300	202280650	9230	9230	9230	9230	0
21	20250509	180200	202280650	9230	9230	9230	9230	0
22	20250509	180100	202280650	9230	9230	9230	9230	0
23	20250509	180000	202280650	9230	9230	9230	9230	0
24	20250509	175900	202280650	9230	9230	9230	9230	0
25	20250509	175800	202280650	9230	9230	9230	9230	0
26	20250509	175700	202280650	9230	9230	9230	9230	0
27	20250509	175600	202280650	9230	9230	9230	9230	0
28	20250509	175500	202280650	9230	9230	9230	9230	0
29	20250509	175400	202280650	9230	9230	9230	9230	0
30	20250509	175300	202280650	9230	9230	9230	9230	0
31	20250509	175200	202280650	9230	9230	9230	9230	0
32	20250509	175100	202280650	9230	9230	9230	9230	285
33	20250509	175000	202280650	9230	9230	9230	9230	0
34	20250509	174900	202280650	9230	9230	9230	9230	0
35	20250509	174800	202280650	9230	9230	9230	9230	0
36	20250509	174700	202280650	9230	9230	9230	9230	0
37	20250509	174600	202280650	9230	9230	9230	9230	0
38	20250509	174500	202280650	9230	9230	9230	9230	0
39	20250509	174400	202280650	9230	9230	9230	9230	0
40	20250509	174300	202280650	9230	9230	9230	9230	0
41	20250509	174200	202280650	9230	9230	9230	9230	0
42	20250509	174100	202280650	9230	9230	9230	9230	0
43	20250509	174000	202280650	9230	9230	9230	9230	0
44	20250509	173900	202280650	9230	9230	9230	9230	0
45	20250509	173800	202280650	9230	9230	9230	9230	0
46	20250509	173700	202280650	9230	9230	9230	9230	0
47	20250509	173600	202280650	9230	9230	9230	9230	0
48	20250509	173500	202280650	9230	9230	9230	9230	0
49	20250509	173400	202280650	9230	9230	9230	9230	0
50	20250509	173300	202280650	9230	9230	9230	9230	0
51	20250509	173200	202280650	9230	9230	9230	9230	0
52	20250509	173100	202280650	9230	9230	9230	9230	0
53	20250509	173000	202280650	9230	9230	9230	9230	0
54	20250509	172900	202280650	9230	9230	9230	9230	0
55	20250509	172800	202280650	9230	9230	9230	9230	0
56	20250509	172700	202280650	9230	9230	9230	9230	0
57	20250509	172600	202280650	9230	9230	9230	9230	0
58	20250509	172500	202280650	9230	9230	9230	9230	0
59	20250509	172400	202280650	9230	9230	9230	9230	0
60	20250509	172300	202280650	9230	9230	9230	9230	0
61	20250509	172200	202280650	9230	9230	9230	9230	0
62	20250509	172100	202280650	9230	9230	9230	9230	285
63	20250509	172000	202280650	9230	9230	9230	9230	0
64	20250509	171900	202280650	9230	9230	9230	9230	0
65	20250509	171800	202280650	9230	9230	9230	9230	0
66	20250509	171700	202280650	9230	9230	9230	9230	0
67	20250509	171600	202280650	9230	9230	9230	9230	0
68	20250509	171500	202280650	9230	9230	9230	9230	0
69	20250509	171400	202280650	9230	9230	9230	9230	0
70	20250509	171300	202280650	9230	9230	9230	9230	0
71	20250509	171200	202280650	9230	9230	9230	9230	0
72	20250509	171100	202280650	9230	9230	9230	9230	0
73	20250509	171000	202280650	9230	9230	9230	9230	0
74	20250509	170900	202280650	9230	9230	9230	9230	0
75	20250509	170800	202280650	9230	9230	9230	9230	0
76	20250509	170700	202280650	9230	9230	9230	9230	0
77	20250509	170600	202280650	9230	9230	9230	9230	0
78	20250509	170500	202280650	9230	9230	9230	9230	0
79	20250509	170400	202280650	9230	9230	9230	9230	0
80	20250509	170300	202280650	9230	9230	9230	9230	0
81	20250509	170200	202280650	9230	9230	9230	9230	0
82	20250509	170100	202280650	9230	9230	9230	9230	0
83	20250509	170000	202280650	9230	9230	9230	9230	0
84	20250509	165900	202280650	9230	9230	9230	9230	0
85	20250509	165800	202280650	9230	9230	9230	9230	0
86	20250509	165700	202280650	9230	9230	9230	9230	0
87	20250509	165600	202280650	9230	9230	9230	9230	0
88	20250509	165500	202280650	9230	9230	9230	9230	0
89	20250509	165400	202280650	9230	9230	9230	9230	0
90	20250509	165300	202280650	9230	9230	9230	9230	0
91	20250509	165200	202280650	9230	9230	9230	9230	0
92	20250509	165100	202280650	9230	9230	9230	9230	285
93	20250509	165000	202280650	9230	9230	9230	9230	0
94	20250509	164900	202280650	9230	9230	9230	9230	0
95	20250509	164800	202280650	9230	9230	9230	9230	0
96	20250509	164700	202280650	9230	9230	9230	9230	0
97	20250509	164600	202280650	9230	9230	9230	9230	0
98	20250509	164500	202280650	9230	9230	9230	9230	0
99	20250509	164400	202280650	9230	9230	9230	9230	0
100	20250509	164300	202280650	9230	9230	9230	9230	0
101	20250509	164200	202280650	9230	9230	9230	9230	0
102	20250509	164100	202280650	9230	9230	9230	9230	0
103	20250509	164000	202280650	9230	9230	9230	9230	0
104	20250509	163900	202280650	9230	9230	9230	9230	0
105	20250509	163800	202280650	9230	9230	9230	9230	0
106	20250509	163700	202280650	9230	9230	9230	9230	0
107	20250509	163600	202280650	9230	9230	9230	9230	0
108	20250509	163500	202280650	9230	9230	9230	9230	0
109	20250509	163400	202280650	9230	9230	9230	9230	0
110	20250509	163300	202280650	9230	9230	9230	9230	0
111	20250509	163200	202280650	9230	9230	9230	9230	0
112	20250509	163100	202280650	9230	9230	9230	9230	0
113	20250509	163000	202280650	9230	9230	9230	9230	0
114	20250509	162900	202280650	9230	9230	9230	9230	0
115	20250509	162800	202280650	9230	9230	9230	9230	0
116	20250509	162700	202280650	9230	9230	9230	9230	0
117	20250509	162600	202280650	9230	9230	9230	9230	0
118	20250509	162500	202280650	9230	9230	9230	9230	0
119	20250509	162400	202280650	9230	9230	9230	9230	0
120	20250509	162300	202280650	9230	9230	9230	9230	0
121	20250509	162200	202280650	9230	9230	9230	9230	0
122	20250509	162100	202280650	9230	9230	9230	9230	285
123	20250509	162000	202280650	9230	9230	9230	9230	0
124	20250509	161900	202280650	9230	9230	9230	9230	0
125	20250509	161800	202280650	9230	9230	9230	9230	0
126	20250509	161700	202280650	9230	9230	9230	9230	0
127	20250509	161600	202280650	9230	9230	9230	9230	0
128	20250509	161500	202280650	9230	9230	9230	9230	0
129	20250509	161400	202280650	9230	9230	9230	9230	0
130	20250509	161300	202280650	9230	9230	9230	9230	0
131	20250509	161200	202280650	9230	9230	9230	9230	0
132	20250509	161100	202280650	9230	9230	9230	9230	0
133	20250509	161000	202280650	9230	9230	9230	9230	0
134	20250509	160900	202280650	9230	9230	9230	9230	0
135	20250509	160800	202280650	9230	9230	9230	9230	0
136	20250509	160700	202280650	9230	9230	9230	9230	0
137	20250509	160600	202280650	9230	9230	9230	9230	0
138	20250509	160500	202280650	9230	9230	9230	9230	0
139	20250509	160400	202280650	9230	9230	9230	9230	0
140	20250509	160300	202280650	9230	9230	9230	9230	0
141	20250509	160200	202280650	9230	9230	9230	9230	0
142	20250509	160100	202280650	9230	9230	9230	9230	0
143	20250509	160000	202280650	9230	9230	9230	9230	0
144	20250509	155900	202280650	9230	9230	9230	9230	0
145	20250509	155800	202280650	9230	9230	9230	9230	0
146	20250509	155700	202280650	9230	9230	9230	9230	0
147	20250509	155600	202280650	9230	9230	9230	9230	0
148	20250509	155500	202280650	9230	9230	9230	9230	0
149	20250509	155400	202280650	9230	9230	9230	9230	0
150	20250509	155300	202280650	9230	9230	9230	9230	0
151	20250509	155200	202280650	9230	9230	9230	9230	0
152	20250509	155100	202280650	9230	9230	9230	9230	285
153	20250509	155000	202280650	9230	9230	9230	9230	0
154	20250509	154900	202280650	9230	9230	9230	9230	0
155	20250509	154800	202280650	9230	9230	9230	9230	0
156	20250509	154700	202280650	9230	9230	9230	9230	0
157	20250509	154600	202280650	9230	9230	9230	9230	0
158	20250509	154500	202280650	9230	9230	9230	9230	0
159	20250509	154400	202280650	9230	9230	9230	9230	0
160	20250509	154300	202280650	9230	9230	9230	9230	0
161	20250509	154200	202280650	9230	9230	9230	9230	0
162	20250509	154100	202280650	9230	9230	9230	9230	0
163	20250509	154000	202280650	9230	9230	9230	9230	0
164	20250509	153900	202280650	9230	9230	9230	9230	0
165	20250509	153800	202280650	9230	9230	9230	9230	0
166	20250509	153700	202280650	9230	9230	9230	9230	0
167	20250509	153600	202280650	9230	9230	9230	9230	0
168	20250509	153500	202280650	9230	9230	9230	9230	0
169	20250509	153400	202280650	9230	9230	9230	9230	0
170	20250509	153300	202280650	9230	9230	9230	9230	0
171	20250509	153200	202280650	9230	9230	9230	9230	0
172	20250509	153100	202280650	9230	9230	9230	9230	0
173	20250509	153000	202280650	9230	9230	9230	9230	285
174	20250509	152900	199650100	9230	9230	9230	9230	0
175	20250509	152800	199650100	9230	9230	9230	9230	0
176	20250509	152700	199650100	9230	9230	9230	9230	0
177	20250509	152600	199650100	9230	9230	9230	9230	0
178	20250509	152500	199650100	9230	9230	9230	9230	0
179	20250509	152400	199650100	9230	9230	9230	9230	0
180	20250509	152300	199650100	9230	9230	9230	9230	0
181	20250509	152200	199650100	9230	9230	9230	9230	0
182	20250509	152100	199650100	9230	9230	9230	9230	0
183	20250509	152000	199650100	9230	9230	9230	9230	0
184	20250509	151900	199650100	9230	9220	9230	9220	134
185	20250509	151800	198414420	9220	9220	9220	9220	6
186	20250509	151700	198359100	9210	9220	9220	9210	208
187	20250509	151600	196442620	9220	9220	9220	9220	120
188	20250509	151500	195336220	9230	9230	9230	9230	0
189	20250509	151400	195336220	9230	9230	9230	9230	0
190	20250509	151300	195336220	9230	9230	9230	9230	0
191	20250509	151200	195336220	9230	9230	9230	9230	0
192	20250509	151100	195336220	9230	9230	9230	9230	0
193	20250509	151000	195336220	9230	9230	9230	9230	0
194	20250509	150900	195336220	9230	9230	9230	9230	1
195	20250509	150800	195326990	9220	9220	9220	9220	0
196	20250509	150700	195326990	9220	9220	9220	9220	0
197	20250509	150600	195326990	9220	9220	9220	9220	0
198	20250509	150500	195326990	9220	9220	9220	9220	0
199	20250509	150400	195326990	9220	9220	9220	9220	0
200	20250509	150300	195326990	9220	9220	9220	9220	0
201	20250509	150200	195326990	9220	9220	9220	9220	0
202	20250509	150100	195326990	9220	9220	9220	9220	1
203	20250509	150000	195317770	9240	9240	9240	9240	0
204	20250509	145900	195317770	9240	9240	9240	9240	0
205	20250509	145800	195317770	9240	9240	9240	9240	108
206	20250509	145700	194319850	9230	9230	9230	9230	0
207	20250509	145600	194319850	9230	9230	9230	9210	204
208	20250509	145500	192438890	9230	9230	9230	9230	0
209	20250509	145400	192438890	9230	9230	9230	9230	0
210	20250509	145300	192438890	9230	9230	9230	9230	0
211	20250509	145200	192438890	9230	9230	9230	9230	1
212	20250509	145100	192429660	9220	9220	9220	9220	1
213	20250509	145000	192420440	9230	9230	9230	9230	16
214	20250509	144900	192272760	9230	9230	9230	9230	7
215	20250509	144800	192208150	9230	9230	9230	9230	2
216	20250509	144700	192189690	9220	9220	9220	9220	2
217	20250509	144600	192171250	9220	9220	9220	9220	0
218	20250509	144500	192171250	9220	9220	9220	9220	0
219	20250509	144400	192171250	9220	9220	9220	9220	106
220	20250509	144300	191193930	9210	9210	9210	9210	0
221	20250509	144200	191193930	9210	9210	9210	9210	1
222	20250509	144100	191184720	9220	9220	9220	9220	0
223	20250509	144000	191184720	9220	9220	9220	9220	26
224	20250509	143900	190945000	9220	9220	9220	9220	0
225	20250509	143800	190945000	9220	9220	9220	9220	0
226	20250509	143700	190945000	9220	9220	9220	9220	0
227	20250509	143600	190945000	9220	9220	9220	9220	0
228	20250509	143500	190945000	9220	9220	9220	9220	0
229	20250509	143400	190945000	9220	9220	9220	9220	0
230	20250509	143300	190945000	9220	9220	9220	9220	1
231	20250509	143200	190935780	9220	9220	9220	9220	0
232	20250509	143100	190935780	9220	9220	9220	9220	0
233	20250509	143000	190935780	9220	9220	9220	9220	0
234	20250509	142900	190935780	9220	9220	9220	9220	0
235	20250509	142800	190935780	9220	9220	9220	9220	0
236	20250509	142700	190935780	9220	9220	9220	9220	0
237	20250509	142600	190935780	9220	9220	9220	9220	0
238	20250509	142500	190935780	9220	9220	9220	9220	0
239	20250509	142400	190935780	9220	9220	9220	9220	1
240	20250509	142300	190926560	9220	9220	9220	9220	0
241	20250509	142200	190926560	9220	9220	9220	9220	0
242	20250509	142100	190926560	9220	9220	9220	9220	0
243	20250509	142000	190926560	9220	9220	9220	9220	0
244	20250509	141900	190926560	9220	9220	9220	9220	0
245	20250509	141800	190926560	9220	9220	9220	9220	0
246	20250509	141700	190926560	9220	9220	9220	9220	5
247	20250509	141600	190880460	9220	9220	9220	9220	0
248	20250509	141500	190880460	9220	9220	9220	9220	0
249	20250509	141400	190880460	9220	9220	9220	9220	1
250	20250509	141300	190871240	9230	9230	9230	9230	0
251	20250509	141200	190871240	9230	9230	9230	9230	0
252	20250509	141100	190871240	9230	9230	9230	9230	0
253	20250509	141000	190871240	9230	9230	9230	9230	0
254	20250509	140900	190871240	9230	9230	9230	9230	0
255	20250509	140800	190871240	9230	9230	9230	9230	23
256	20250509	140700	190658950	9230	9230	9230	9230	0
257	20250509	140600	190658950	9230	9230	9230	9230	0
258	20250509	140500	190658950	9230	9230	9230	9230	1
259	20250509	140400	190649720	9230	9230	9230	9230	1
260	20250509	140300	190640490	9230	9230	9230	9230	100
261	20250509	140200	189717490	9230	9230	9230	9230	0
262	20250509	140100	189717490	9230	9230	9230	9230	0
263	20250509	140000	189717490	9230	9230	9230	9230	0
264	20250509	135900	189717490	9230	9230	9230	9230	0
265	20250509	135800	189717490	9230	9230	9230	9230	0
266	20250509	135700	189717490	9230	9230	9230	9230	0
267	20250509	135600	189717490	9230	9240	9240	9230	3
268	20250509	135500	189689780	9240	9240	9240	9240	0
269	20250509	135400	189689780	9240	9240	9240	9240	0
270	20250509	135300	189689780	9240	9240	9240	9240	0
271	20250509	135200	189689780	9240	9240	9240	9240	0
272	20250509	135100	189689780	9240	9240	9240	9240	0
273	20250509	135000	189689780	9240	9240	9240	9240	0
274	20250509	134900	189689780	9240	9240	9240	9240	3
275	20250509	134800	189662060	9230	9230	9230	9230	0
276	20250509	134700	189662060	9230	9230	9230	9230	1
277	20250509	134600	189652830	9240	9240	9240	9240	0
278	20250509	134500	189652830	9240	9240	9240	9240	0
279	20250509	134400	189652830	9240	9240	9240	9240	0
280	20250509	134300	189652830	9240	9240	9240	9240	0
281	20250509	134200	189652830	9240	9240	9240	9240	0
282	20250509	134100	189652830	9240	9240	9240	9240	0
283	20250509	134000	189652830	9240	9240	9240	9240	0
284	20250509	133900	189652830	9240	9240	9240	9240	0
285	20250509	133800	189652830	9240	9240	9240	9240	1
286	20250509	133700	189643590	9230	9230	9230	9230	0
287	20250509	133600	189643590	9230	9230	9230	9230	0
288	20250509	133500	189643590	9230	9230	9230	9230	0
289	20250509	133400	189643590	9230	9230	9230	9230	0
290	20250509	133300	189643590	9230	9230	9230	9230	1
291	20250509	133200	189634360	9230	9230	9230	9230	0
292	20250509	133100	189634360	9230	9230	9230	9230	0
293	20250509	133000	189634360	9230	9230	9230	9230	0
294	20250509	132900	189634360	9230	9230	9230	9230	0
295	20250509	132800	189634360	9230	9230	9230	9230	110
296	20250509	132700	188619060	9230	9230	9230	9230	5
297	20250509	132600	188572910	9220	9220	9220	9220	0
298	20250509	132500	188572910	9220	9220	9220	9220	1
299	20250509	132400	188563690	9230	9230	9230	9230	0
300	20250509	132300	188563690	9230	9230	9230	9230	0
301	20250509	132200	188563690	9230	9220	9230	9220	112
302	20250509	132100	187530850	9220	9220	9220	9220	0
303	20250509	132000	187530850	9220	9220	9220	9220	0
304	20250509	131900	187530850	9220	9220	9220	9220	1
305	20250509	131800	187521630	9220	9220	9220	9220	0
306	20250509	131700	187521630	9220	9220	9220	9220	0
307	20250509	131600	187521630	9220	9220	9220	9220	256
308	20250509	131500	185161310	9210	9210	9210	9210	1
309	20250509	131400	185152100	9220	9220	9220	9220	0
310	20250509	131300	185152100	9220	9220	9220	9220	0
311	20250509	131200	185152100	9220	9220	9220	9220	99
312	20250509	131100	184239320	9230	9240	9240	9230	2482
313	20250509	131000	161306640	9230	9230	9230	9230	0
314	20250509	130900	161306640	9230	9230	9230	9230	0
315	20250509	130800	161306640	9230	9230	9230	9230	50
316	20250509	130700	160845140	9230	9230	9230	9230	0
317	20250509	130600	160845140	9230	9230	9230	9230	235
318	20250509	130500	158676090	9230	9230	9230	9230	106
319	20250509	130400	157697710	9220	9220	9220	9220	0
320	20250509	130300	157697710	9220	9220	9220	9220	0
321	20250509	130200	157697710	9220	9220	9220	9220	0
322	20250509	130100	157697710	9220	9220	9220	9220	0
323	20250509	130000	157697710	9220	9220	9220	9220	0
324	20250509	125900	157697710	9220	9220	9220	9220	0
325	20250509	125800	157697710	9220	9220	9220	9220	0
326	20250509	125700	157697710	9220	9220	9220	9220	0
327	20250509	125600	157697710	9220	9220	9220	9220	1
328	20250509	125500	157688490	9230	9230	9230	9230	0
329	20250509	125400	157688490	9230	9230	9230	9230	0
330	20250509	125300	157688490	9230	9230	9230	9230	4
331	20250509	125200	157651570	9230	9230	9230	9230	0
332	20250509	125100	157651570	9230	9230	9230	9230	0
333	20250509	125000	157651570	9230	9230	9230	9230	0
334	20250509	124900	157651570	9230	9230	9230	9230	2
335	20250509	124800	157633110	9220	9220	9220	9220	8
336	20250509	124700	157559350	9210	9210	9210	9200	3941
337	20250509	124600	121262750	9210	9210	9210	9210	289
338	20250509	124500	118601060	9210	9210	9210	9210	150
339	20250509	124400	117219560	9200	9200	9200	9200	0
340	20250509	124300	117219560	9200	9200	9200	9200	0
341	20250509	124200	117219560	9200	9200	9200	9200	0
342	20250509	124100	117219560	9200	9200	9200	9200	0
343	20250509	124000	117219560	9200	9200	9200	9200	0
344	20250509	123900	117219560	9200	9200	9200	9200	0
345	20250509	123800	117219560	9200	9200	9200	9200	1
346	20250509	123700	117210360	9210	9210	9210	9210	348
347	20250509	123600	114005280	9200	9200	9200	9200	250
348	20250509	123500	111705280	9210	9210	9210	9210	0
349	20250509	123400	111705280	9210	9210	9210	9210	30
350	20250509	123300	111428980	9200	9200	9200	9200	1
351	20250509	123200	111419780	9210	9210	9210	9210	0
352	20250509	123100	111419780	9210	9210	9210	9210	1
353	20250509	123000	111410570	9200	9200	9200	9200	0
354	20250509	122900	111410570	9200	9200	9200	9200	1
355	20250509	122800	111401370	9200	9200	9200	9200	0
356	20250509	122700	111401370	9200	9200	9200	9200	0
357	20250509	122600	111401370	9200	9200	9200	9200	0
358	20250509	122500	111401370	9200	9200	9200	9200	0
359	20250509	122400	111401370	9200	9200	9200	9200	0
360	20250509	122300	111401370	9200	9200	9200	9200	0
361	20250509	122200	111401370	9200	9200	9200	9200	0
362	20250509	122100	111401370	9200	9200	9200	9200	0
363	20250509	122000	111401370	9200	9200	9200	9200	1
364	20250509	121900	111392170	9200	9200	9200	9200	0
365	20250509	121800	111392170	9200	9200	9200	9200	0
366	20250509	121700	111392170	9200	9200	9200	9200	10
367	20250509	121600	111300170	9200	9200	9200	9200	0
368	20250509	121500	111300170	9200	9200	9200	9200	15
369	20250509	121400	111162170	9210	9210	9210	9210	0
370	20250509	121300	111162170	9210	9210	9210	9210	5
371	20250509	121200	111116120	9210	9210	9210	9210	256
372	20250509	121100	108758360	9210	9210	9210	9210	0
373	20250509	121000	108758360	9210	9210	9210	9210	0
374	20250509	120900	108758360	9210	9210	9210	9210	0
375	20250509	120800	108758360	9210	9210	9210	9210	0
376	20250509	120700	108758360	9210	9210	9210	9210	803
377	20250509	120600	101362730	9210	9200	9210	9200	1523
378	20250509	120500	87335910	9210	9210	9210	9210	453
379	20250509	120400	83163780	9220	9220	9220	9220	1
380	20250509	120300	83154560	9210	9210	9210	9210	0
381	20250509	120200	83154560	9210	9210	9210	9210	0
382	20250509	120100	83154560	9210	9210	9210	9210	0
383	20250509	120000	83154560	9210	9210	9210	9210	0
384	20250509	115900	83154560	9210	9210	9210	9210	0
385	20250509	115800	83154560	9210	9210	9210	9210	0
386	20250509	115700	83154560	9210	9210	9210	9210	1
387	20250509	115600	83145350	9210	9210	9210	9210	0
388	20250509	115500	83145350	9210	9210	9210	9210	1
389	20250509	115400	83136140	9210	9210	9210	9210	0
390	20250509	115300	83136140	9210	9210	9210	9210	0
391	20250509	115200	83136140	9210	9210	9210	9210	0
392	20250509	115100	83136140	9210	9210	9210	9210	0
393	20250509	115000	83136140	9210	9210	9210	9210	0
394	20250509	114900	83136140	9210	9210	9210	9210	0
395	20250509	114800	83136140	9210	9210	9210	9210	1
396	20250509	114700	83126930	9210	9210	9210	9210	0
397	20250509	114600	83126930	9210	9210	9210	9210	0
398	20250509	114500	83126930	9210	9210	9210	9210	1
399	20250509	114400	83117720	9210	9210	9210	9210	0
400	20250509	114300	83117720	9210	9210	9210	9210	0
401	20250509	114200	83117720	9210	9210	9210	9210	0
402	20250509	114100	83117720	9210	9210	9210	9210	120
403	20250509	114000	82012520	9210	9210	9210	9210	40
404	20250509	113900	81644120	9210	9210	9210	9210	0
405	20250509	113800	81644120	9210	9210	9210	9210	1
406	20250509	113700	81634910	9220	9220	9220	9220	0
407	20250509	113600	81634910	9220	9220	9220	9220	1
408	20250509	113500	81625690	9210	9210	9210	9210	0
409	20250509	113400	81625690	9210	9210	9210	9210	0
410	20250509	113300	81625690	9210	9210	9210	9210	0
411	20250509	113200	81625690	9210	9210	9210	9210	0
412	20250509	113100	81625690	9210	9210	9210	9210	0
413	20250509	113000	81625690	9210	9210	9210	9210	0
414	20250509	112900	81625690	9210	9210	9210	9210	1
415	20250509	112800	81616480	9210	9210	9210	9210	1
416	20250509	112700	81607270	9210	9210	9210	9210	0
417	20250509	112600	81607270	9210	9210	9210	9210	0
418	20250509	112500	81607270	9210	9210	9210	9210	0
419	20250509	112400	81607270	9210	9210	9210	9210	0
420	20250509	112300	81607270	9210	9210	9210	9210	0
421	20250509	112200	81607270	9210	9210	9210	9210	0
422	20250509	112100	81607270	9210	9210	9210	9210	1
423	20250509	112000	81598060	9200	9200	9200	9200	0
424	20250509	111900	81598060	9200	9200	9200	9200	0
425	20250509	111800	81598060	9200	9200	9200	9200	0
426	20250509	111700	81598060	9200	9200	9200	9200	1
427	20250509	111600	81588860	9200	9200	9200	9200	0
428	20250509	111500	81588860	9200	9200	9200	9200	0
429	20250509	111400	81588860	9200	9200	9200	9200	0
430	20250509	111300	81588860	9200	9200	9200	9200	0
431	20250509	111200	81588860	9200	9200	9200	9200	0
432	20250509	111100	81588860	9200	9200	9200	9200	0
433	20250509	111000	81588860	9200	9200	9200	9200	0
434	20250509	110900	81588860	9200	9200	9200	9200	637
435	20250509	110800	75728460	9200	9200	9200	9200	0
436	20250509	110700	75728460	9200	9200	9200	9200	118
437	20250509	110600	74642860	9210	9210	9210	9210	0
438	20250509	110500	74642860	9210	9210	9210	9210	50
439	20250509	110400	74182360	9200	9200	9200	9200	0
440	20250509	110300	74182360	9200	9200	9200	9200	0
441	20250509	110200	74182360	9200	9200	9200	9200	1
442	20250509	110100	74173160	9210	9210	9210	9210	0
443	20250509	110000	74173160	9210	9210	9210	9210	1
444	20250509	105900	74163950	9210	9210	9210	9210	0
445	20250509	105800	74163950	9210	9210	9210	9210	100
446	20250509	105700	73242950	9210	9210	9210	9210	0
447	20250509	105600	73242950	9210	9210	9210	9210	0
448	20250509	105500	73242950	9210	9210	9210	9210	1
449	20250509	105400	73233740	9200	9200	9200	9200	0
450	20250509	105300	73233740	9200	9200	9200	9200	1
451	20250509	105200	73224540	9210	9210	9210	9210	0
452	20250509	105100	73224540	9210	9210	9210	9210	0
453	20250509	105000	73224540	9210	9210	9210	9210	0
454	20250509	104900	73224540	9210	9210	9210	9210	7
455	20250509	104800	73160070	9210	9210	9210	9210	0
456	20250509	104700	73160070	9210	9210	9210	9210	5
457	20250509	104600	73114020	9200	9200	9200	9200	10
458	20250509	104500	73022020	9210	9210	9210	9210	1
459	20250509	104400	73012810	9210	9210	9210	9210	2
460	20250509	104300	72994390	9200	9200	9200	9200	0
461	20250509	104200	72994390	9200	9200	9200	9200	0
462	20250509	104100	72994390	9200	9200	9200	9200	286
463	20250509	104000	70363190	9190	9190	9190	9190	0
464	20250509	103900	70363190	9190	9190	9190	9190	1
465	20250509	103800	70354000	9200	9200	9200	9200	0
466	20250509	103700	70354000	9200	9200	9200	9200	0
467	20250509	103600	70354000	9200	9200	9200	9200	0
468	20250509	103500	70354000	9200	9200	9200	9200	2
469	20250509	103400	70335600	9200	9200	9200	9200	562
470	20250509	103300	65165200	9200	9200	9200	9200	0
471	20250509	103200	65165200	9200	9200	9200	9200	0
472	20250509	103100	65165200	9200	9200	9200	9200	100
473	20250509	103000	64245200	9200	9200	9200	9200	0
474	20250509	102900	64245200	9200	9200	9200	9200	0
475	20250509	102800	64245200	9200	9200	9200	9200	30
476	20250509	102700	63969200	9210	9210	9210	9210	0
477	20250509	102600	63969200	9210	9210	9210	9210	10
478	20250509	102500	63877100	9200	9200	9200	9200	0
479	20250509	102400	63877100	9200	9200	9200	9200	0
480	20250509	102300	63877100	9200	9200	9200	9200	0
481	20250509	102200	63877100	9200	9200	9200	9200	0
482	20250509	102100	63877100	9200	9200	9200	9200	54
483	20250509	102000	63380300	9210	9210	9210	9210	0
484	20250509	101900	63380300	9210	9210	9210	9210	0
485	20250509	101800	63380300	9210	9210	9210	9210	0
486	20250509	101700	63380300	9210	9200	9210	9200	4
487	20250509	101600	63343490	9200	9200	9200	9200	1
488	20250509	101500	63334290	9200	9200	9200	9200	0
489	20250509	101400	63334290	9200	9200	9200	9200	0
490	20250509	101300	63334290	9200	9200	9200	9200	0
491	20250509	101200	63334290	9200	9190	9200	9190	190
492	20250509	101100	61587290	9200	9210	9210	9200	83
493	20250509	101000	60823360	9210	9210	9210	9210	3
494	20250509	100900	60795730	9210	9210	9210	9210	3
495	20250509	100800	60768100	9210	9200	9210	9200	26
496	20250509	100700	60528800	9210	9210	9210	9210	0
497	20250509	100600	60528800	9210	9210	9210	9210	0
498	20250509	100500	60528800	9210	9210	9210	9210	0
499	20250509	100400	60528800	9210	9210	9210	9210	2256
500	20250509	100300	39751040	9210	9210	9210	9210	11
501	20250509	100200	39649730	9200	9200	9200	9200	50
502	20250509	100100	39189730	9200	9200	9200	9200	115
503	20250509	100000	38131730	9200	9200	9200	9200	0
504	20250509	095900	38131730	9200	9200	9200	9200	0
505	20250509	095800	38131730	9200	9200	9200	9200	0
506	20250509	095700	38131730	9200	9200	9200	9200	0
507	20250509	095600	38131730	9200	9190	9200	9190	35
508	20250509	095500	37810030	9200	9220	9220	9200	885
509	20250509	095400	29666110	9230	9230	9230	9230	0
510	20250509	095300	29666110	9230	9230	9230	9230	0
511	20250509	095200	29666110	9230	9230	9230	9230	5
512	20250509	095100	29619960	9220	9220	9220	9220	36
513	20250509	095000	29288040	9240	9240	9240	9240	0
514	20250509	094900	29288040	9240	9240	9240	9240	0
515	20250509	094800	29288040	9240	9240	9240	9240	22
516	20250509	094700	29084760	9240	9240	9240	9240	0
517	20250509	094600	29084760	9240	9240	9240	9240	0
518	20250509	094500	29084760	9240	9240	9240	9240	0
519	20250509	094400	29084760	9240	9230	9240	9230	2
520	20250509	094300	29066290	9240	9240	9240	9240	1
521	20250509	094200	29057050	9240	9240	9240	9240	1
522	20250509	094100	29047810	9240	9240	9240	9240	0
523	20250509	094000	29047810	9240	9240	9240	9240	0
524	20250509	093900	29047810	9240	9240	9240	9240	0
525	20250509	093800	29047810	9240	9240	9240	9240	0
526	20250509	093700	29047810	9240	9240	9240	9240	0
527	20250509	093600	29047810	9240	9240	9240	9240	0
528	20250509	093500	29047810	9240	9230	9240	9230	22
529	20250509	093400	28844730	9230	9230	9230	9230	3
530	20250509	093300	28817040	9230	9230	9230	9230	1
531	20250509	093200	28807810	9220	9240	9240	9220	2
532	20250509	093100	28789350	9190	9190	9190	9190	0
533	20250509	093000	28789350	9190	9190	9190	9190	0
534	20250509	092900	28789350	9190	9190	9190	9190	0
535	20250509	092800	28789350	9190	9190	9190	9190	2
536	20250509	092700	28770970	9220	9190	9220	9190	3
537	20250509	092600	28743370	9200	9200	9200	9200	0
538	20250509	092500	28743370	9200	9200	9200	9200	10
539	20250509	092400	28651370	9200	9200	9200	9200	0
540	20250509	092300	28651370	9200	9210	9210	9200	150
541	20250509	092200	27271330	9210	9210	9210	9210	30
542	20250509	092100	26995030	9200	9200	9200	9200	0
543	20250509	092000	26995030	9200	9200	9200	9200	506
544	20250509	091900	22339830	9210	9210	9210	9210	737
545	20250509	091800	15552060	9200	9210	9210	9200	863
546	20250509	091700	7606830	9220	9220	9220	9220	0
547	20250509	091600	7606830	9220	9220	9220	9220	0
548	20250509	091500	7606830	9220	9220	9220	9220	0
549	20250509	091400	7606830	9220	9220	9220	9220	0
550	20250509	091300	7606830	9220	9220	9220	9220	0
551	20250509	091200	7606830	9220	9220	9220	9220	0
552	20250509	091100	7606830	9220	9220	9220	9220	1
553	20250509	091000	7597610	9220	9220	9220	9220	0
554	20250509	090900	7597610	9220	9220	9220	9220	0
555	20250509	090800	7597610	9220	9220	9220	9220	1
556	20250509	090700	7588390	9220	9200	9220	9200	418
557	20250509	090600	3740430	9220	9220	9220	9220	101
558	20250509	090500	2809210	9250	9250	9250	9250	1
559	20250509	090400	2799960	9210	9210	9210	9210	301
560	20250509	090300	27750	9250	9250	9250	9250	0
561	20250509	090200	27750	9250	9250	9250	9250	0
562	20250509	090100	27750	9250	9250	9250	9250	0
563	20250509	090000	27750	9250	9250	9250	9250	3