KissMeData/002100/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183600	86844115	9230	9230	9230	9230	131
3	20250318	183500	86844115	9230	9230	9230	9230	0
4	20250318	183400	86844115	9230	9230	9230	9230	0
5	20250318	183300	86844115	9230	9230	9230	9230	0
6	20250318	183200	86844115	9230	9230	9230	9230	0
7	20250318	183100	86844115	9230	9230	9230	9230	0
8	20250318	183000	86844115	9230	9230	9230	9230	0
9	20250318	182900	86844115	9230	9230	9230	9230	0
10	20250318	182800	86844115	9230	9230	9230	9230	0
11	20250318	182700	86844115	9230	9230	9230	9230	0
12	20250318	182600	86844115	9230	9230	9230	9230	0
13	20250318	182500	86844115	9230	9230	9230	9230	0
14	20250318	182400	86844115	9230	9230	9230	9230	0
15	20250318	182300	86844115	9230	9230	9230	9230	0
16	20250318	182200	86844115	9230	9230	9230	9230	0
17	20250318	182100	86844115	9230	9230	9230	9230	0
18	20250318	182000	86844115	9230	9230	9230	9230	0
19	20250318	181900	86844115	9230	9230	9230	9230	0
20	20250318	181800	86844115	9230	9230	9230	9230	0
21	20250318	181700	86844115	9230	9230	9230	9230	0
22	20250318	181600	86844115	9230	9230	9230	9230	0
23	20250318	181500	86844115	9230	9230	9230	9230	0
24	20250318	181400	86844115	9230	9230	9230	9230	0
25	20250318	181300	86844115	9230	9230	9230	9230	0
26	20250318	181200	86844115	9230	9230	9230	9230	0
27	20250318	181100	86844115	9230	9230	9230	9230	0
28	20250318	181000	86844115	9230	9230	9230	9230	0
29	20250318	180900	86844115	9230	9230	9230	9230	0
30	20250318	180800	86844115	9230	9230	9230	9230	0
31	20250318	180700	86844115	9230	9230	9230	9230	0
32	20250318	180600	86844115	9230	9230	9230	9230	131
33	20250318	180500	86844115	9230	9230	9230	9230	0
34	20250318	180400	86844115	9230	9230	9230	9230	0
35	20250318	180300	86844115	9230	9230	9230	9230	0
36	20250318	180200	86844115	9230	9230	9230	9230	0
37	20250318	180100	86844115	9230	9230	9230	9230	0
38	20250318	180000	86844115	9230	9230	9230	9230	0
39	20250318	175900	86844115	9230	9230	9230	9230	0
40	20250318	175800	86844115	9230	9230	9230	9230	0
41	20250318	175700	86844115	9230	9230	9230	9230	0
42	20250318	175600	86844115	9230	9230	9230	9230	0
43	20250318	175500	86844115	9230	9230	9230	9230	0
44	20250318	175400	86844115	9230	9230	9230	9230	0
45	20250318	175300	86844115	9230	9230	9230	9230	0
46	20250318	175200	86844115	9230	9230	9230	9230	0
47	20250318	175100	86844115	9230	9230	9230	9230	0
48	20250318	175000	86844115	9230	9230	9230	9230	0
49	20250318	174900	86844115	9230	9230	9230	9230	0
50	20250318	174800	86844115	9230	9230	9230	9230	0
51	20250318	174700	86844115	9230	9230	9230	9230	0
52	20250318	174600	86844115	9230	9230	9230	9230	0
53	20250318	174500	86844115	9230	9230	9230	9230	0
54	20250318	174400	86844115	9230	9230	9230	9230	0
55	20250318	174300	86844115	9230	9230	9230	9230	0
56	20250318	174200	86844115	9230	9230	9230	9230	0
57	20250318	174100	86844115	9230	9230	9230	9230	0
58	20250318	174000	86844115	9230	9230	9230	9230	0
59	20250318	173900	86844115	9230	9230	9230	9230	0
60	20250318	173800	86844115	9230	9230	9230	9230	0
61	20250318	173700	86844115	9230	9230	9230	9230	0
62	20250318	173600	86844115	9230	9230	9230	9230	131
63	20250318	173500	86844115	9230	9230	9230	9230	0
64	20250318	173400	86844115	9230	9230	9230	9230	0
65	20250318	173300	86844115	9230	9230	9230	9230	0
66	20250318	173200	86844115	9230	9230	9230	9230	0
67	20250318	173100	86844115	9230	9230	9230	9230	0
68	20250318	173000	86844115	9230	9230	9230	9230	0
69	20250318	172900	86844115	9230	9230	9230	9230	0
70	20250318	172800	86844115	9230	9230	9230	9230	0
71	20250318	172700	86844115	9230	9230	9230	9230	0
72	20250318	172600	86844115	9230	9230	9230	9230	0
73	20250318	172500	86844115	9230	9230	9230	9230	0
74	20250318	172400	86844115	9230	9230	9230	9230	0
75	20250318	172300	86844115	9230	9230	9230	9230	0
76	20250318	172200	86844115	9230	9230	9230	9230	0
77	20250318	172100	86844115	9230	9230	9230	9230	0
78	20250318	172000	86844115	9230	9230	9230	9230	0
79	20250318	171900	86844115	9230	9230	9230	9230	0
80	20250318	171800	86844115	9230	9230	9230	9230	0
81	20250318	171700	86844115	9230	9230	9230	9230	0
82	20250318	171600	86844115	9230	9230	9230	9230	0
83	20250318	171500	86844115	9230	9230	9230	9230	0
84	20250318	171400	86844115	9230	9230	9230	9230	0
85	20250318	171300	86844115	9230	9230	9230	9230	0
86	20250318	171200	86844115	9230	9230	9230	9230	0
87	20250318	171100	86844115	9230	9230	9230	9230	0
88	20250318	171000	86844115	9230	9230	9230	9230	0
89	20250318	170900	86844115	9230	9230	9230	9230	0
90	20250318	170800	86844115	9230	9230	9230	9230	0
91	20250318	170700	86844115	9230	9230	9230	9230	0
92	20250318	170600	86844115	9230	9230	9230	9230	131
93	20250318	170500	86844115	9230	9230	9230	9230	0
94	20250318	170400	86844115	9230	9230	9230	9230	0
95	20250318	170300	86844115	9230	9230	9230	9230	0
96	20250318	170200	86844115	9230	9230	9230	9230	0
97	20250318	170100	86844115	9230	9230	9230	9230	0
98	20250318	170000	86844115	9230	9230	9230	9230	0
99	20250318	165900	86844115	9230	9230	9230	9230	0
100	20250318	165800	86844115	9230	9230	9230	9230	0
101	20250318	165700	86844115	9230	9230	9230	9230	0
102	20250318	165600	86844115	9230	9230	9230	9230	0
103	20250318	165500	86844115	9230	9230	9230	9230	0
104	20250318	165400	86844115	9230	9230	9230	9230	0
105	20250318	165300	86844115	9230	9230	9230	9230	0
106	20250318	165200	86844115	9230	9230	9230	9230	0
107	20250318	165100	86844115	9230	9230	9230	9230	0
108	20250318	165000	86844115	9230	9230	9230	9230	0
109	20250318	164900	86844115	9230	9230	9230	9230	0
110	20250318	164800	86844115	9230	9230	9230	9230	0
111	20250318	164700	86844115	9230	9230	9230	9230	0
112	20250318	164600	86844115	9230	9230	9230	9230	0
113	20250318	164500	86844115	9230	9230	9230	9230	0
114	20250318	164400	86844115	9230	9230	9230	9230	0
115	20250318	164300	86844115	9230	9230	9230	9230	0
116	20250318	164200	86844115	9230	9230	9230	9230	0
117	20250318	164100	86844115	9230	9230	9230	9230	0
118	20250318	164000	86844115	9230	9230	9230	9230	0
119	20250318	163900	86844115	9230	9230	9230	9230	0
120	20250318	163800	86844115	9230	9230	9230	9230	0
121	20250318	163700	86844115	9230	9230	9230	9230	0
122	20250318	163600	86844115	9230	9230	9230	9230	131
123	20250318	163500	86844115	9230	9230	9230	9230	0
124	20250318	163400	86844115	9230	9230	9230	9230	0
125	20250318	163300	86844115	9230	9230	9230	9230	0
126	20250318	163200	86844115	9230	9230	9230	9230	0
127	20250318	163100	86844115	9230	9230	9230	9230	0
128	20250318	163000	86844115	9230	9230	9230	9230	0
129	20250318	162900	86844115	9230	9230	9230	9230	0
130	20250318	162800	86844115	9230	9230	9230	9230	0
131	20250318	162700	86844115	9230	9230	9230	9230	0
132	20250318	162600	86844115	9230	9230	9230	9230	0
133	20250318	162500	86844115	9230	9230	9230	9230	0
134	20250318	162400	86844115	9230	9230	9230	9230	0
135	20250318	162300	86844115	9230	9230	9230	9230	0
136	20250318	162200	86844115	9230	9230	9230	9230	0
137	20250318	162100	86844115	9230	9230	9230	9230	0
138	20250318	162000	86844115	9230	9230	9230	9230	0
139	20250318	161900	86844115	9230	9230	9230	9230	0
140	20250318	161800	86844115	9230	9230	9230	9230	0
141	20250318	161700	86844115	9230	9230	9230	9230	0
142	20250318	161600	86844115	9230	9230	9230	9230	0
143	20250318	161500	86844115	9230	9230	9230	9230	0
144	20250318	161400	86844115	9230	9230	9230	9230	0
145	20250318	161300	86844115	9230	9230	9230	9230	0
146	20250318	161200	86844115	9230	9230	9230	9230	0
147	20250318	161100	86844115	9230	9230	9230	9230	0
148	20250318	161000	86844115	9230	9230	9230	9230	0
149	20250318	160900	86844115	9230	9230	9230	9230	0
150	20250318	160800	86844115	9230	9230	9230	9230	0
151	20250318	160700	86844115	9230	9230	9230	9230	0
152	20250318	160600	86844115	9230	9230	9230	9230	131
153	20250318	160500	86844115	9230	9230	9230	9230	0
154	20250318	160400	86844115	9230	9230	9230	9230	0
155	20250318	160300	86844115	9230	9230	9230	9230	0
156	20250318	160200	86844115	9230	9230	9230	9230	0
157	20250318	160100	86844115	9230	9230	9230	9230	0
158	20250318	160000	86844115	9230	9230	9230	9230	0
159	20250318	155900	86844115	9230	9230	9230	9230	0
160	20250318	155800	86844115	9230	9230	9230	9230	0
161	20250318	155700	86844115	9230	9230	9230	9230	0
162	20250318	155600	86844115	9230	9230	9230	9230	0
163	20250318	155500	86844115	9230	9230	9230	9230	0
164	20250318	155400	86844115	9230	9230	9230	9230	0
165	20250318	155300	86844115	9230	9230	9230	9230	0
166	20250318	155200	86844115	9230	9230	9230	9230	0
167	20250318	155100	86844115	9230	9230	9230	9230	0
168	20250318	155000	86844115	9230	9230	9230	9230	0
169	20250318	154900	86844115	9230	9230	9230	9230	0
170	20250318	154800	86844115	9230	9230	9230	9230	0
171	20250318	154700	86844115	9230	9230	9230	9230	0
172	20250318	154600	86844115	9230	9230	9230	9230	0
173	20250318	154500	86844115	9230	9230	9230	9230	0
174	20250318	154400	86844115	9230	9230	9230	9230	0
175	20250318	154300	86844115	9230	9230	9230	9230	0
176	20250318	154200	86844115	9230	9230	9230	9230	0
177	20250318	154100	86844115	9230	9230	9230	9230	0
178	20250318	154000	86844115	9230	9230	9230	9230	0
179	20250318	153900	86844115	9230	9230	9230	9230	0
180	20250318	153800	86844115	9230	9230	9230	9230	0
181	20250318	153700	86844115	9230	9230	9230	9230	0
182	20250318	153600	86844115	9230	9230	9230	9230	131
183	20250318	153500	86844115	9230	9230	9230	9230	0
184	20250318	153400	86844115	9230	9230	9230	9230	0
185	20250318	153300	86844115	9230	9230	9230	9230	0
186	20250318	153200	86844115	9230	9230	9230	9230	0
187	20250318	153100	86844115	9230	9230	9230	9230	0
188	20250318	153000	86844115	9230	9230	9230	9230	131
189	20250318	152900	85634985	9230	9230	9230	9230	0
190	20250318	152800	85634985	9230	9230	9230	9230	0
191	20250318	152700	85634985	9230	9230	9230	9230	0
192	20250318	152600	85634985	9230	9230	9230	9230	0
193	20250318	152500	85634985	9230	9230	9230	9230	0
194	20250318	152400	85634985	9230	9230	9230	9230	0
195	20250318	152300	85634985	9230	9230	9230	9230	0
196	20250318	152200	85634985	9230	9230	9230	9230	0
197	20250318	152100	85634985	9230	9230	9230	9230	0
198	20250318	152000	85634985	9230	9230	9230	9230	0
199	20250318	151900	85634985	9230	9230	9230	9230	2
200	20250318	151800	85616525	9240	9240	9240	9240	0
201	20250318	151700	85616525	9240	9240	9240	9240	0
202	20250318	151600	85616525	9240	9240	9240	9240	0
203	20250318	151500	85616525	9240	9240	9240	9240	0
204	20250318	151400	85616525	9240	9240	9240	9240	0
205	20250318	151300	85616525	9240	9240	9240	9240	1
206	20250318	151200	85607285	9230	9230	9230	9230	0
207	20250318	151100	85607285	9230	9240	9240	9230	2
208	20250318	151000	85588815	9240	9240	9240	9240	1
209	20250318	150900	85579575	9240	9240	9240	9240	1
210	20250318	150800	85570335	9240	9240	9240	9240	0
211	20250318	150700	85570335	9240	9240	9240	9240	92
212	20250318	150600	84720255	9230	9230	9230	9230	0
213	20250318	150500	84720255	9230	9230	9230	9230	0
214	20250318	150400	84720255	9230	9230	9230	9230	0
215	20250318	150300	84720255	9230	9230	9230	9230	0
216	20250318	150200	84720255	9230	9230	9230	9230	0
217	20250318	150100	84720255	9230	9230	9230	9230	0
218	20250318	150000	84720255	9230	9230	9230	9230	2
219	20250318	145900	84701795	9230	9230	9230	9230	0
220	20250318	145800	84701795	9230	9240	9240	9230	116
221	20250318	145700	83631045	9240	9240	9240	9240	0
222	20250318	145600	83631045	9240	9240	9240	9240	0
223	20250318	145500	83631045	9240	9240	9240	9240	0
224	20250318	145400	83631045	9240	9240	9240	9240	0
225	20250318	145300	83631045	9240	9240	9240	9240	1
226	20250318	145200	83621805	9220	9220	9220	9220	0
227	20250318	145100	83621805	9220	9220	9220	9220	0
228	20250318	145000	83621805	9220	9220	9220	9220	0
229	20250318	144900	83621805	9220	9220	9220	9220	0
230	20250318	144800	83621805	9220	9220	9220	9220	0
231	20250318	144700	83621805	9220	9220	9220	9220	1
232	20250318	144600	83612585	9210	9210	9210	9210	0
233	20250318	144500	83612585	9210	9210	9210	9210	0
234	20250318	144400	83612585	9210	9210	9210	9210	116
235	20250318	144300	82544225	9210	9210	9210	9210	0
236	20250318	144200	82544225	9210	9210	9210	9210	0
237	20250318	144100	82544225	9210	9210	9210	9210	0
238	20250318	144000	82544225	9210	9210	9210	9210	0
239	20250318	143900	82544225	9210	9210	9210	9210	2
240	20250318	143800	82525805	9200	9200	9200	9200	0
241	20250318	143700	82525805	9200	9200	9200	9200	0
242	20250318	143600	82525805	9200	9200	9200	9200	0
243	20250318	143500	82525805	9200	9200	9200	9200	0
244	20250318	143400	82525805	9200	9200	9200	9200	0
245	20250318	143300	82525805	9200	9200	9200	9200	0
246	20250318	143200	82525805	9200	9200	9200	9200	0
247	20250318	143100	82525805	9200	9200	9200	9200	0
248	20250318	143000	82525805	9200	9200	9200	9200	0
249	20250318	142900	82525805	9200	9200	9200	9200	0
250	20250318	142800	82525805	9200	9200	9200	9200	1
251	20250318	142700	82516605	9200	9200	9200	9200	0
252	20250318	142600	82516605	9200	9200	9200	9200	0
253	20250318	142500	82516605	9200	9200	9200	9200	0
254	20250318	142400	82516605	9200	9200	9200	9200	0
255	20250318	142300	82516605	9200	9200	9200	9200	0
256	20250318	142200	82516605	9200	9200	9200	9200	0
257	20250318	142100	82516605	9200	9200	9200	9200	0
258	20250318	142000	82516605	9200	9200	9200	9200	0
259	20250318	141900	82516605	9200	9200	9200	9200	0
260	20250318	141800	82516605	9200	9200	9200	9200	0
261	20250318	141700	82516605	9200	9200	9200	9200	0
262	20250318	141600	82516605	9200	9200	9200	9200	0
263	20250318	141500	82516605	9200	9200	9200	9200	0
264	20250318	141400	82516605	9200	9200	9200	9200	0
265	20250318	141300	82516605	9200	9200	9200	9200	0
266	20250318	141200	82516605	9200	9200	9200	9200	0
267	20250318	141100	82516605	9200	9200	9200	9200	0
268	20250318	141000	82516605	9200	9200	9200	9200	0
269	20250318	140900	82516605	9200	9200	9200	9200	0
270	20250318	140800	82516605	9200	9200	9200	9200	0
271	20250318	140700	82516605	9200	9200	9200	9200	0
272	20250318	140600	82516605	9200	9200	9200	9200	0
273	20250318	140500	82516605	9200	9200	9200	9200	1
274	20250318	140400	82507405	9210	9210	9210	9210	0
275	20250318	140300	82507405	9210	9210	9210	9210	0
276	20250318	140200	82507405	9210	9210	9210	9210	0
277	20250318	140100	82507405	9210	9210	9210	9210	0
278	20250318	140000	82507405	9210	9210	9210	9210	0
279	20250318	135900	82507405	9210	9210	9210	9210	0
280	20250318	135800	82507405	9210	9210	9210	9210	0
281	20250318	135700	82507405	9210	9210	9210	9210	0
282	20250318	135600	82507405	9210	9210	9210	9210	0
283	20250318	135500	82507405	9210	9210	9210	9210	1
284	20250318	135400	82498195	9190	9190	9190	9190	0
285	20250318	135300	82498195	9190	9190	9190	9190	0
286	20250318	135200	82498195	9190	9190	9190	9190	0
287	20250318	135100	82498195	9190	9200	9200	9190	1100
288	20250318	135000	72388185	9210	9200	9210	9200	101
289	20250318	134900	71458975	9210	9210	9210	9210	0
290	20250318	134800	71458975	9210	9210	9210	9210	0
291	20250318	134700	71458975	9210	9210	9210	9210	8
292	20250318	134600	71385295	9210	9210	9210	9210	0
293	20250318	134500	71385295	9210	9210	9210	9210	0
294	20250318	134400	71385295	9210	9210	9210	9210	0
295	20250318	134300	71385295	9210	9210	9210	9210	0
296	20250318	134200	71385295	9210	9210	9210	9210	0
297	20250318	134100	71385295	9210	9210	9210	9210	0
298	20250318	134000	71385295	9210	9210	9210	9210	0
299	20250318	133900	71385295	9210	9210	9210	9210	0
300	20250318	133800	71385295	9210	9200	9210	9200	12
301	20250318	133700	71274885	9210	9210	9210	9210	0
302	20250318	133600	71274885	9210	9210	9210	9210	0
303	20250318	133500	71274885	9210	9210	9210	9210	4
304	20250318	133400	71238045	9210	9210	9210	9210	5
305	20250318	133300	71191995	9200	9200	9200	9200	39
306	20250318	133200	70833195	9210	9210	9210	9210	3
307	20250318	133100	70805565	9210	9210	9210	9210	5
308	20250318	133000	70759515	9200	9200	9200	9200	18
309	20250318	132900	70593915	9200	9220	9220	9200	26
310	20250318	132800	70354495	9220	9220	9220	9220	0
311	20250318	132700	70354495	9220	9220	9220	9220	0
312	20250318	132600	70354495	9220	9210	9220	9210	8
313	20250318	132500	70280795	9200	9200	9200	9200	0
314	20250318	132400	70280795	9200	9200	9200	9200	0
315	20250318	132300	70280795	9200	9200	9200	9200	0
316	20250318	132200	70280795	9200	9200	9200	9200	0
317	20250318	132100	70280795	9200	9200	9200	9200	0
318	20250318	132000	70280795	9200	9200	9200	9200	0
319	20250318	131900	70280795	9200	9200	9200	9200	0
320	20250318	131800	70280795	9200	9200	9200	9200	509
321	20250318	131700	65597995	9200	9200	9200	9200	0
322	20250318	131600	65597995	9200	9200	9200	9200	404
323	20250318	131500	61881195	9200	9220	9220	9200	27
324	20250318	131400	61632565	9240	9240	9240	9240	0
325	20250318	131300	61632565	9240	9240	9240	9240	0
326	20250318	131200	61632565	9240	9240	9240	9240	9
327	20250318	131100	61549405	9230	9230	9230	9230	11
328	20250318	131000	61447875	9230	9220	9230	9220	35
329	20250318	130900	61124945	9200	9200	9200	9200	0
330	20250318	130800	61124945	9200	9220	9220	9200	51
331	20250318	130700	60655525	9230	9230	9230	9230	0
332	20250318	130600	60655525	9230	9230	9230	9230	0
333	20250318	130500	60655525	9230	9230	9230	9230	0
334	20250318	130400	60655525	9230	9230	9230	9230	11
335	20250318	130300	60553995	9240	9240	9240	9240	0
336	20250318	130200	60553995	9240	9240	9240	9240	100
337	20250318	130100	59629995	9240	9240	9240	9240	0
338	20250318	130000	59629995	9240	9240	9240	9240	0
339	20250318	125900	59629995	9240	9240	9240	9240	28
340	20250318	125800	59371275	9240	9240	9240	9240	0
341	20250318	125700	59371275	9240	9240	9240	9240	150
342	20250318	125600	57985275	9240	9240	9240	9240	200
343	20250318	125500	56137275	9240	9240	9240	9240	0
344	20250318	125400	56137275	9240	9240	9240	9240	0
345	20250318	125300	56137275	9240	9240	9240	9240	1
346	20250318	125200	56128035	9250	9250	9250	9250	0
347	20250318	125100	56128035	9250	9250	9250	9250	28
348	20250318	125000	55869035	9240	9240	9240	9240	0
349	20250318	124900	55869035	9240	9240	9240	9240	0
350	20250318	124800	55869035	9240	9240	9240	9240	10
351	20250318	124700	55776635	9240	9240	9240	9240	20
352	20250318	124600	55591835	9250	9250	9250	9250	0
353	20250318	124500	55591835	9250	9250	9250	9250	0
354	20250318	124400	55591835	9250	9250	9250	9250	36
355	20250318	124300	55258835	9240	9240	9240	9240	0
356	20250318	124200	55258835	9240	9250	9250	9240	120
357	20250318	124100	54149035	9240	9240	9240	9240	0
358	20250318	124000	54149035	9240	9240	9240	9240	25
359	20250318	123900	53918035	9240	9240	9240	9240	0
360	20250318	123800	53918035	9240	9240	9240	9240	0
361	20250318	123700	53918035	9240	9250	9250	9240	43
362	20250318	123600	53520315	9240	9240	9240	9240	0
363	20250318	123500	53520315	9240	9240	9240	9240	0
364	20250318	123400	53520315	9240	9240	9240	9240	28
365	20250318	123300	53261595	9230	9230	9230	9230	4
366	20250318	123200	53224675	9230	9230	9230	9230	0
367	20250318	123100	53224675	9230	9230	9230	9230	0
368	20250318	123000	53224675	9230	9230	9230	9230	12
369	20250318	122900	53113915	9240	9240	9240	9240	0
370	20250318	122800	53113915	9240	9240	9240	9240	0
371	20250318	122700	53113915	9240	9240	9240	9240	0
372	20250318	122600	53113915	9240	9240	9240	9240	0
373	20250318	122500	53113915	9240	9240	9240	9240	0
374	20250318	122400	53113915	9240	9240	9240	9240	0
375	20250318	122300	53113915	9240	9240	9240	9240	0
376	20250318	122200	53113915	9240	9240	9240	9240	0
377	20250318	122100	53113915	9240	9240	9240	9240	0
378	20250318	122000	53113915	9240	9240	9240	9240	0
379	20250318	121900	53113915	9240	9240	9240	9240	0
380	20250318	121800	53113915	9240	9240	9240	9240	0
381	20250318	121700	53113915	9240	9240	9240	9240	65
382	20250318	121600	52513315	9250	9250	9250	9250	29
383	20250318	121500	52245065	9250	9250	9250	9250	0
384	20250318	121400	52245065	9250	9250	9250	9250	0
385	20250318	121300	52245065	9250	9245	9250	9245	29
386	20250318	121200	51976860	9240	9240	9240	9240	0
387	20250318	121100	51976860	9240	9250	9250	9240	70
388	20250318	121000	51329560	9250	9250	9250	9250	8
389	20250318	120900	51255560	9250	9250	9250	9250	0
390	20250318	120800	51255560	9250	9250	9250	9250	0
391	20250318	120700	51255560	9250	9250	9250	9250	0
392	20250318	120600	51255560	9250	9250	9250	9250	3
393	20250318	120500	51227810	9250	9250	9250	9250	0
394	20250318	120400	51227810	9250	9250	9250	9250	2
395	20250318	120300	51209310	9230	9230	9230	9230	0
396	20250318	120200	51209310	9230	9230	9230	9230	60
397	20250318	120100	50655510	9240	9240	9240	9240	0
398	20250318	120000	50655510	9240	9240	9240	9240	29
399	20250318	115900	50387550	9250	9250	9250	9250	47
400	20250318	115800	49952800	9240	9240	9240	9240	0
401	20250318	115700	49952800	9240	9240	9240	9240	0
402	20250318	115600	49952800	9240	9240	9240	9240	0
403	20250318	115500	49952800	9240	9230	9240	9230	42
404	20250318	115400	49564730	9230	9230	9230	9230	0
405	20250318	115300	49564730	9230	9230	9230	9230	3
406	20250318	115200	49537040	9230	9230	9230	9230	0
407	20250318	115100	49537040	9230	9230	9230	9230	7
408	20250318	115000	49472430	9240	9240	9240	9240	0
409	20250318	114900	49472430	9240	9240	9240	9240	0
410	20250318	114800	49472430	9240	9240	9240	9240	0
411	20250318	114700	49472430	9240	9240	9240	9240	23
412	20250318	114600	49259910	9240	9240	9240	9240	52
413	20250318	114500	48779430	9230	9230	9230	9230	6
414	20250318	114400	48724050	9240	9240	9250	9240	38
415	20250318	114300	48372860	9240	9240	9240	9240	0
416	20250318	114200	48372860	9240	9240	9240	9240	0
417	20250318	114100	48372860	9240	9240	9240	9240	0
418	20250318	114000	48372860	9240	9240	9240	9240	0
419	20250318	113900	48372860	9240	9240	9240	9240	0
420	20250318	113800	48372860	9240	9240	9240	9240	0
421	20250318	113700	48372860	9240	9240	9240	9240	0
422	20250318	113600	48372860	9240	9240	9240	9240	0
423	20250318	113500	48372860	9240	9240	9240	9240	21
424	20250318	113400	48178820	9250	9250	9250	9250	0
425	20250318	113300	48178820	9250	9250	9250	9250	1
426	20250318	113200	48169570	9230	9230	9230	9230	0
427	20250318	113100	48169570	9230	9230	9230	9230	0
428	20250318	113000	48169570	9230	9230	9230	9230	623
429	20250318	112900	42419280	9230	9230	9230	9230	64
430	20250318	112800	41828560	9220	9220	9220	9220	0
431	20250318	112700	41828560	9220	9220	9220	9220	0
432	20250318	112600	41828560	9220	9220	9220	9220	0
433	20250318	112500	41828560	9220	9220	9220	9220	39
434	20250318	112400	41468980	9200	9200	9200	9200	0
435	20250318	112300	41468980	9200	9200	9200	9200	0
436	20250318	112200	41468980	9200	9200	9200	9200	0
437	20250318	112100	41468980	9200	9200	9200	9200	0
438	20250318	112000	41468980	9200	9200	9200	9200	0
439	20250318	111900	41468980	9200	9200	9200	9200	0
440	20250318	111800	41468980	9200	9200	9200	9200	0
441	20250318	111700	41468980	9200	9200	9200	9200	0
442	20250318	111600	41468980	9200	9200	9200	9200	0
443	20250318	111500	41468980	9200	9200	9200	9200	0
444	20250318	111400	41468980	9200	9200	9200	9200	0
445	20250318	111300	41468980	9200	9200	9200	9200	0
446	20250318	111200	41468980	9200	9200	9200	9200	0
447	20250318	111100	41468980	9200	9210	9210	9200	300
448	20250318	111000	38708450	9220	9220	9220	9220	0
449	20250318	110900	38708450	9220	9220	9220	9220	0
450	20250318	110800	38708450	9220	9220	9220	9220	26
451	20250318	110700	38468730	9220	9220	9220	9220	0
452	20250318	110600	38468730	9220	9220	9220	9220	0
453	20250318	110500	38468730	9220	9220	9220	9220	102
454	20250318	110400	37528290	9220	9220	9220	9220	108
455	20250318	110300	36532530	9220	9220	9220	9220	0
456	20250318	110200	36532530	9220	9220	9220	9220	0
457	20250318	110100	36532530	9220	9220	9220	9220	0
458	20250318	110000	36532530	9220	9220	9220	9220	1
459	20250318	105900	36523310	9210	9200	9210	9200	333
460	20250318	105800	33456580	9210	9210	9210	9210	26
461	20250318	105700	33217120	9210	9210	9210	9210	0
462	20250318	105600	33217120	9210	9210	9210	9210	27
463	20250318	105500	32968450	9210	9210	9210	9210	1
464	20250318	105400	32959240	9200	9200	9200	9200	2
465	20250318	105300	32940840	9210	9210	9210	9210	0
466	20250318	105200	32940840	9210	9210	9210	9210	0
467	20250318	105100	32940840	9210	9210	9210	9210	26
468	20250318	105000	32701380	9210	9210	9210	9210	0
469	20250318	104900	32701380	9210	9210	9210	9210	5
470	20250318	104800	32655330	9210	9210	9210	9210	23
471	20250318	104700	32443500	9210	9210	9210	9210	0
472	20250318	104600	32443500	9210	9210	9210	9210	0
473	20250318	104500	32443500	9210	9215	9215	9210	27
474	20250318	104400	32194825	9220	9220	9220	9220	3
475	20250318	104300	32167165	9210	9210	9210	9210	0
476	20250318	104200	32167165	9210	9210	9210	9210	0
477	20250318	104100	32167165	9210	9210	9210	9210	23
478	20250318	104000	31955335	9210	9210	9210	9210	0
479	20250318	103900	31955335	9210	9210	9210	9210	0
480	20250318	103800	31955335	9210	9210	9210	9210	0
481	20250318	103700	31955335	9210	9210	9210	9210	26
482	20250318	103600	31715875	9210	9210	9210	9210	0
483	20250318	103500	31715875	9210	9210	9210	9210	0
484	20250318	103400	31715875	9210	9220	9220	9210	84
485	20250318	103300	30941705	9210	9210	9210	9210	0
486	20250318	103200	30941705	9210	9210	9210	9210	0
487	20250318	103100	30941705	9210	9210	9210	9210	0
488	20250318	103000	30941705	9210	9210	9210	9210	60
489	20250318	102900	30389105	9210	9210	9210	9210	0
490	20250318	102800	30389105	9210	9210	9210	9210	0
491	20250318	102700	30389105	9210	9210	9210	9210	26
492	20250318	102600	30149645	9210	9210	9210	9210	0
493	20250318	102500	30149645	9210	9210	9210	9210	0
494	20250318	102400	30149645	9210	9210	9210	9210	27
495	20250318	102300	29900975	9210	9210	9210	9210	0
496	20250318	102200	29900975	9210	9210	9210	9210	0
497	20250318	102100	29900975	9210	9210	9210	9210	0
498	20250318	102000	29900975	9210	9210	9210	9210	26
499	20250318	101900	29661515	9210	9210	9210	9210	0
500	20250318	101800	29661515	9210	9210	9210	9210	1
501	20250318	101700	29652305	9210	9210	9210	9210	26
502	20250318	101600	29412845	9210	9210	9210	9210	4
503	20250318	101500	29376005	9220	9210	9220	9210	25
504	20250318	101400	29145735	9220	9220	9220	9220	0
505	20250318	101300	29145735	9220	9220	9220	9220	0
506	20250318	101200	29145735	9220	9220	9220	9220	0
507	20250318	101100	29145735	9220	9220	9220	9220	10
508	20250318	101000	29053535	9220	9220	9220	9220	0
509	20250318	100900	29053535	9220	9200	9220	9200	23
510	20250318	100800	28841735	9200	9200	9200	9200	0
511	20250318	100700	28841735	9200	9200	9200	9200	1
512	20250318	100600	28832535	9200	9210	9210	9200	29
513	20250318	100500	28565635	9220	9220	9220	9220	0
514	20250318	100400	28565635	9220	9220	9220	9220	0
515	20250318	100300	28565635	9220	9220	9220	9220	0
516	20250318	100200	28565635	9220	9220	9220	9220	0
517	20250318	100100	28565635	9220	9220	9220	9220	0
518	20250318	100000	28565635	9220	9220	9220	9220	54
519	20250318	095900	28067755	9220	9230	9230	9220	151
520	20250318	095800	26675025	9230	9230	9230	9230	200
521	20250318	095700	24829025	9230	9230	9230	9230	0
522	20250318	095600	24829025	9230	9230	9230	9230	486
523	20250318	095500	20343245	9220	9220	9230	9220	247
524	20250318	095400	18063735	9220	9220	9220	9220	379
525	20250318	095300	14569355	9200	9210	9210	9200	248
526	20250318	095200	12285435	9210	9200	9210	9200	453
527	20250318	095100	8114835	9170	9170	9170	9170	0
528	20250318	095000	8114835	9170	9190	9190	9170	75
529	20250318	094900	7426385	9200	9200	9200	9200	1
530	20250318	094800	7417185	9190	9190	9190	9190	70
531	20250318	094700	6773885	9200	9200	9200	9200	0
532	20250318	094600	6773885	9200	9200	9200	9200	26
533	20250318	094500	6534685	9200	9200	9200	9200	0
534	20250318	094400	6534685	9200	9200	9200	9200	0
535	20250318	094300	6534685	9200	9200	9200	9200	28
536	20250318	094200	6277085	9200	9200	9200	9200	0
537	20250318	094100	6277085	9200	9200	9200	9200	0
538	20250318	094000	6277085	9200	9200	9200	9200	0
539	20250318	093900	6277085	9200	9195	9200	9195	54
540	20250318	093800	5780430	9200	9200	9200	9200	3
541	20250318	093700	5752830	9200	9200	9200	9200	1
542	20250318	093600	5743630	9200	9200	9200	9200	0
543	20250318	093500	5743630	9200	9190	9200	9190	17
544	20250318	093400	5587340	9200	9200	9200	9200	0
545	20250318	093300	5587340	9200	9200	9200	9200	2
546	20250318	093200	5568940	9190	9190	9190	9190	63
547	20250318	093100	4989970	9190	9200	9200	9190	99
548	20250318	093000	4079260	9210	9210	9210	9210	0
549	20250318	092900	4079260	9210	9210	9210	9210	0
550	20250318	092800	4079260	9210	9210	9210	9210	0
551	20250318	092700	4079260	9210	9210	9210	9210	0
552	20250318	092600	4079260	9210	9210	9210	9210	0
553	20250318	092500	4079260	9210	9210	9210	9210	0
554	20250318	092400	4079260	9210	9210	9210	9210	0
555	20250318	092300	4079260	9210	9210	9210	9210	0
556	20250318	092200	4079260	9210	9210	9210	9210	0
557	20250318	092100	4079260	9210	9210	9210	9210	1
558	20250318	092000	4070050	9210	9210	9210	9210	0
559	20250318	091900	4070050	9210	9210	9210	9210	3
560	20250318	091800	4042420	9210	9210	9210	9210	0
561	20250318	091700	4042420	9210	9210	9210	9210	1
562	20250318	091600	4033210	9150	9180	9180	9150	135
563	20250318	091500	2795150	9230	9230	9230	9230	0
564	20250318	091400	2795150	9230	9230	9230	9230	0
565	20250318	091300	2795150	9230	9230	9230	9230	0
566	20250318	091200	2795150	9230	9230	9230	9230	0
567	20250318	091100	2795150	9230	9230	9230	9230	1
568	20250318	091000	2785920	9160	9210	9210	9160	191
569	20250318	090900	1029310	9190	9190	9190	9190	1
570	20250318	090800	1020120	9190	9190	9190	9190	0
571	20250318	090700	1020120	9190	9190	9190	9190	0
572	20250318	090600	1020120	9190	9190	9190	9190	0
573	20250318	090500	1020120	9190	9190	9190	9190	28
574	20250318	090400	762800	9210	9200	9210	9190	32
575	20250318	090300	468690	9190	9190	9190	9190	0
576	20250318	090200	468690	9190	9190	9190	9190	0
577	20250318	090100	468690	9190	9190	9190	9190	0
578	20250318	090000	468690	9190	9190	9190	9190	51