KissMeData/002100/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	183600	82806160	9200	9200	9200	9200	164
3	20250321	183500	82806160	9200	9200	9200	9200	0
4	20250321	183400	82806160	9200	9200	9200	9200	0
5	20250321	183300	82806160	9200	9200	9200	9200	0
6	20250321	183200	82806160	9200	9200	9200	9200	0
7	20250321	183100	82806160	9200	9200	9200	9200	0
8	20250321	183000	82806160	9200	9200	9200	9200	0
9	20250321	182900	82806160	9200	9200	9200	9200	0
10	20250321	182800	82806160	9200	9200	9200	9200	0
11	20250321	182700	82806160	9200	9200	9200	9200	0
12	20250321	182600	82806160	9200	9200	9200	9200	0
13	20250321	182500	82806160	9200	9200	9200	9200	0
14	20250321	182400	82806160	9200	9200	9200	9200	0
15	20250321	182300	82806160	9200	9200	9200	9200	0
16	20250321	182200	82806160	9200	9200	9200	9200	0
17	20250321	182100	82806160	9200	9200	9200	9200	0
18	20250321	182000	82806160	9200	9200	9200	9200	0
19	20250321	181900	82806160	9200	9200	9200	9200	0
20	20250321	181800	82806160	9200	9200	9200	9200	0
21	20250321	181700	82806160	9200	9200	9200	9200	0
22	20250321	181600	82806160	9200	9200	9200	9200	0
23	20250321	181500	82806160	9200	9200	9200	9200	0
24	20250321	181400	82806160	9200	9200	9200	9200	0
25	20250321	181300	82806160	9200	9200	9200	9200	0
26	20250321	181200	82806160	9200	9200	9200	9200	0
27	20250321	181100	82806160	9200	9200	9200	9200	0
28	20250321	181000	82806160	9200	9200	9200	9200	0
29	20250321	180900	82806160	9200	9200	9200	9200	0
30	20250321	180800	82806160	9200	9200	9200	9200	0
31	20250321	180700	82806160	9200	9200	9200	9200	0
32	20250321	180600	82806160	9200	9200	9200	9200	164
33	20250321	180500	82806160	9200	9200	9200	9200	0
34	20250321	180400	82806160	9200	9200	9200	9200	0
35	20250321	180300	82806160	9200	9200	9200	9200	0
36	20250321	180200	82806160	9200	9200	9200	9200	0
37	20250321	180100	82806160	9200	9200	9200	9200	0
38	20250321	180000	82806160	9200	9200	9200	9200	0
39	20250321	175900	82806160	9200	9200	9200	9200	0
40	20250321	175800	82806160	9200	9200	9200	9200	0
41	20250321	175700	82806160	9200	9200	9200	9200	0
42	20250321	175600	82806160	9200	9200	9200	9200	0
43	20250321	175500	82806160	9200	9200	9200	9200	0
44	20250321	175400	82806160	9200	9200	9200	9200	0
45	20250321	175300	82806160	9200	9200	9200	9200	0
46	20250321	175200	82806160	9200	9200	9200	9200	0
47	20250321	175100	82806160	9200	9200	9200	9200	0
48	20250321	175000	82806160	9200	9200	9200	9200	0
49	20250321	174900	82806160	9200	9200	9200	9200	0
50	20250321	174800	82806160	9200	9200	9200	9200	0
51	20250321	174700	82806160	9200	9200	9200	9200	0
52	20250321	174600	82806160	9200	9200	9200	9200	0
53	20250321	174500	82806160	9200	9200	9200	9200	0
54	20250321	174400	82806160	9200	9200	9200	9200	0
55	20250321	174300	82806160	9200	9200	9200	9200	0
56	20250321	174200	82806160	9200	9200	9200	9200	0
57	20250321	174100	82806160	9200	9200	9200	9200	0
58	20250321	174000	82806160	9200	9200	9200	9200	0
59	20250321	173900	82806160	9200	9200	9200	9200	0
60	20250321	173800	82806160	9200	9200	9200	9200	0
61	20250321	173700	82806160	9200	9200	9200	9200	0
62	20250321	173600	82806160	9200	9200	9200	9200	164
63	20250321	173500	82806160	9200	9200	9200	9200	0
64	20250321	173400	82806160	9200	9200	9200	9200	0
65	20250321	173300	82806160	9200	9200	9200	9200	0
66	20250321	173200	82806160	9200	9200	9200	9200	0
67	20250321	173100	82806160	9200	9200	9200	9200	0
68	20250321	173000	82806160	9200	9200	9200	9200	0
69	20250321	172900	82806160	9200	9200	9200	9200	0
70	20250321	172800	82806160	9200	9200	9200	9200	0
71	20250321	172700	82806160	9200	9200	9200	9200	0
72	20250321	172600	82806160	9200	9200	9200	9200	0
73	20250321	172500	82806160	9200	9200	9200	9200	0
74	20250321	172400	82806160	9200	9200	9200	9200	0
75	20250321	172300	82806160	9200	9200	9200	9200	0
76	20250321	172200	82806160	9200	9200	9200	9200	0
77	20250321	172100	82806160	9200	9200	9200	9200	0
78	20250321	172000	82806160	9200	9200	9200	9200	0
79	20250321	171900	82806160	9200	9200	9200	9200	0
80	20250321	171800	82806160	9200	9200	9200	9200	0
81	20250321	171700	82806160	9200	9200	9200	9200	0
82	20250321	171600	82806160	9200	9200	9200	9200	0
83	20250321	171500	82806160	9200	9200	9200	9200	0
84	20250321	171400	82806160	9200	9200	9200	9200	0
85	20250321	171300	82806160	9200	9200	9200	9200	0
86	20250321	171200	82806160	9200	9200	9200	9200	0
87	20250321	171100	82806160	9200	9200	9200	9200	0
88	20250321	171000	82806160	9200	9200	9200	9200	0
89	20250321	170900	82806160	9200	9200	9200	9200	0
90	20250321	170800	82806160	9200	9200	9200	9200	0
91	20250321	170700	82806160	9200	9200	9200	9200	0
92	20250321	170600	82806160	9200	9200	9200	9200	164
93	20250321	170500	82806160	9200	9200	9200	9200	0
94	20250321	170400	82806160	9200	9200	9200	9200	0
95	20250321	170300	82806160	9200	9200	9200	9200	0
96	20250321	170200	82806160	9200	9200	9200	9200	0
97	20250321	170100	82806160	9200	9200	9200	9200	0
98	20250321	170000	82806160	9200	9200	9200	9200	0
99	20250321	165900	82806160	9200	9200	9200	9200	0
100	20250321	165800	82806160	9200	9200	9200	9200	0
101	20250321	165700	82806160	9200	9200	9200	9200	0
102	20250321	165600	82806160	9200	9200	9200	9200	0
103	20250321	165500	82806160	9200	9200	9200	9200	0
104	20250321	165400	82806160	9200	9200	9200	9200	0
105	20250321	165300	82806160	9200	9200	9200	9200	0
106	20250321	165200	82806160	9200	9200	9200	9200	0
107	20250321	165100	82806160	9200	9200	9200	9200	0
108	20250321	165000	82806160	9200	9200	9200	9200	0
109	20250321	164900	82806160	9200	9200	9200	9200	0
110	20250321	164800	82806160	9200	9200	9200	9200	0
111	20250321	164700	82806160	9200	9200	9200	9200	0
112	20250321	164600	82806160	9200	9200	9200	9200	0
113	20250321	164500	82806160	9200	9200	9200	9200	0
114	20250321	164400	82806160	9200	9200	9200	9200	0
115	20250321	164300	82806160	9200	9200	9200	9200	0
116	20250321	164200	82806160	9200	9200	9200	9200	0
117	20250321	164100	82806160	9200	9200	9200	9200	0
118	20250321	164000	82806160	9200	9200	9200	9200	0
119	20250321	163900	82806160	9200	9200	9200	9200	0
120	20250321	163800	82806160	9200	9200	9200	9200	0
121	20250321	163700	82806160	9200	9200	9200	9200	0
122	20250321	163600	82806160	9200	9200	9200	9200	164
123	20250321	163500	82806160	9200	9200	9200	9200	0
124	20250321	163400	82806160	9200	9200	9200	9200	0
125	20250321	163300	82806160	9200	9200	9200	9200	0
126	20250321	163200	82806160	9200	9200	9200	9200	0
127	20250321	163100	82806160	9200	9200	9200	9200	0
128	20250321	163000	82806160	9200	9200	9200	9200	0
129	20250321	162900	82806160	9200	9200	9200	9200	0
130	20250321	162800	82806160	9200	9200	9200	9200	0
131	20250321	162700	82806160	9200	9200	9200	9200	0
132	20250321	162600	82806160	9200	9200	9200	9200	0
133	20250321	162500	82806160	9200	9200	9200	9200	0
134	20250321	162400	82806160	9200	9200	9200	9200	0
135	20250321	162300	82806160	9200	9200	9200	9200	0
136	20250321	162200	82806160	9200	9200	9200	9200	0
137	20250321	162100	82806160	9200	9200	9200	9200	0
138	20250321	162000	82806160	9200	9200	9200	9200	0
139	20250321	161900	82806160	9200	9200	9200	9200	0
140	20250321	161800	82806160	9200	9200	9200	9200	0
141	20250321	161700	82806160	9200	9200	9200	9200	0
142	20250321	161600	82806160	9200	9200	9200	9200	0
143	20250321	161500	82806160	9200	9200	9200	9200	0
144	20250321	161400	82806160	9200	9200	9200	9200	0
145	20250321	161300	82806160	9200	9200	9200	9200	0
146	20250321	161200	82806160	9200	9200	9200	9200	0
147	20250321	161100	82806160	9200	9200	9200	9200	0
148	20250321	161000	82806160	9200	9200	9200	9200	0
149	20250321	160900	82806160	9200	9200	9200	9200	0
150	20250321	160800	82806160	9200	9200	9200	9200	0
151	20250321	160700	82806160	9200	9200	9200	9200	0
152	20250321	160600	82806160	9200	9200	9200	9200	164
153	20250321	160500	82806160	9200	9200	9200	9200	0
154	20250321	160400	82806160	9200	9200	9200	9200	0
155	20250321	160300	82806160	9200	9200	9200	9200	0
156	20250321	160200	82806160	9200	9200	9200	9200	0
157	20250321	160100	82806160	9200	9200	9200	9200	0
158	20250321	160000	82806160	9200	9200	9200	9200	0
159	20250321	155900	82806160	9200	9200	9200	9200	0
160	20250321	155800	82806160	9200	9200	9200	9200	0
161	20250321	155700	82806160	9200	9200	9200	9200	0
162	20250321	155600	82806160	9200	9200	9200	9200	0
163	20250321	155500	82806160	9200	9200	9200	9200	0
164	20250321	155400	82806160	9200	9200	9200	9200	0
165	20250321	155300	82806160	9200	9200	9200	9200	0
166	20250321	155200	82806160	9200	9200	9200	9200	0
167	20250321	155100	82806160	9200	9200	9200	9200	0
168	20250321	155000	82806160	9200	9200	9200	9200	0
169	20250321	154900	82806160	9200	9200	9200	9200	0
170	20250321	154800	82806160	9200	9200	9200	9200	0
171	20250321	154700	82806160	9200	9200	9200	9200	0
172	20250321	154600	82806160	9200	9200	9200	9200	0
173	20250321	154500	82806160	9200	9200	9200	9200	0
174	20250321	154400	82806160	9200	9200	9200	9200	0
175	20250321	154300	82806160	9200	9200	9200	9200	0
176	20250321	154200	82806160	9200	9200	9200	9200	0
177	20250321	154100	82806160	9200	9200	9200	9200	0
178	20250321	154000	82806160	9200	9200	9200	9200	0
179	20250321	153900	82806160	9200	9200	9200	9200	0
180	20250321	153800	82806160	9200	9200	9200	9200	0
181	20250321	153700	82806160	9200	9200	9200	9200	0
182	20250321	153600	82806160	9200	9200	9200	9200	164
183	20250321	153500	82806160	9200	9200	9200	9200	0
184	20250321	153400	82806160	9200	9200	9200	9200	0
185	20250321	153300	82806160	9200	9200	9200	9200	0
186	20250321	153200	82806160	9200	9200	9200	9200	0
187	20250321	153100	82806160	9200	9200	9200	9200	0
188	20250321	153000	82806160	9200	9200	9200	9200	164
189	20250321	152900	81297360	9190	9190	9190	9190	0
190	20250321	152800	81297360	9190	9190	9190	9190	0
191	20250321	152700	81297360	9190	9190	9190	9190	0
192	20250321	152600	81297360	9190	9190	9190	9190	0
193	20250321	152500	81297360	9190	9190	9190	9190	0
194	20250321	152400	81297360	9190	9190	9190	9190	0
195	20250321	152300	81297360	9190	9190	9190	9190	0
196	20250321	152200	81297360	9190	9190	9190	9190	0
197	20250321	152100	81297360	9190	9190	9190	9190	0
198	20250321	152000	81297360	9190	9190	9190	9190	0
199	20250321	151900	81297360	9190	9190	9190	9190	104
200	20250321	151800	80341600	9190	9190	9190	9190	0
201	20250321	151700	80341600	9190	9190	9190	9190	1
202	20250321	151600	80332410	9170	9170	9170	9170	0
203	20250321	151500	80332410	9170	9170	9170	9170	2
204	20250321	151400	80314070	9160	9160	9160	9160	0
205	20250321	151300	80314070	9160	9160	9160	9160	0
206	20250321	151200	80314070	9160	9160	9160	9160	0
207	20250321	151100	80314070	9160	9160	9160	9160	0
208	20250321	151000	80314070	9160	9160	9160	9160	0
209	20250321	150900	80314070	9160	9160	9160	9160	1
210	20250321	150800	80304910	9160	9180	9180	9160	71
211	20250321	150700	79654130	9190	9190	9190	9190	1
212	20250321	150600	79644940	9190	9190	9190	9190	1
213	20250321	150500	79635750	9190	9190	9190	9190	0
214	20250321	150400	79635750	9190	9190	9190	9190	0
215	20250321	150300	79635750	9190	9190	9190	9190	0
216	20250321	150200	79635750	9190	9190	9190	9190	0
217	20250321	150100	79635750	9190	9190	9190	9190	0
218	20250321	150000	79635750	9190	9190	9190	9190	0
219	20250321	145900	79635750	9190	9190	9190	9190	0
220	20250321	145800	79635750	9190	9190	9190	9190	0
221	20250321	145700	79635750	9190	9190	9190	9190	0
222	20250321	145600	79635750	9190	9190	9190	9190	0
223	20250321	145500	79635750	9190	9190	9190	9190	0
224	20250321	145400	79635750	9190	9190	9190	9190	0
225	20250321	145300	79635750	9190	9190	9190	9190	0
226	20250321	145200	79635750	9190	9190	9190	9190	0
227	20250321	145100	79635750	9190	9190	9190	9190	0
228	20250321	145000	79635750	9190	9190	9190	9190	0
229	20250321	144900	79635750	9190	9190	9190	9190	0
230	20250321	144800	79635750	9190	9190	9190	9190	0
231	20250321	144700	79635750	9190	9190	9190	9190	0
232	20250321	144600	79635750	9190	9190	9190	9190	0
233	20250321	144500	79635750	9190	9190	9190	9190	0
234	20250321	144400	79635750	9190	9190	9190	9190	0
235	20250321	144300	79635750	9190	9190	9190	9190	20
236	20250321	144200	79451950	9190	9190	9190	9190	1
237	20250321	144100	79442760	9200	9200	9200	9200	10
238	20250321	144000	79350760	9200	9200	9200	9200	0
239	20250321	143900	79350760	9200	9200	9200	9200	1
240	20250321	143800	79341560	9160	9160	9160	9160	0
241	20250321	143700	79341560	9160	9160	9160	9160	0
242	20250321	143600	79341560	9160	9160	9160	9160	0
243	20250321	143500	79341560	9160	9190	9190	9160	933
244	20250321	143400	70789350	9200	9200	9200	9200	0
245	20250321	143300	70789350	9200	9200	9200	9200	0
246	20250321	143200	70789350	9200	9200	9200	9200	0
247	20250321	143100	70789350	9200	9200	9200	9200	0
248	20250321	143000	70789350	9200	9200	9200	9200	0
249	20250321	142900	70789350	9200	9200	9200	9200	0
250	20250321	142800	70789350	9200	9200	9200	9200	0
251	20250321	142700	70789350	9200	9200	9200	9200	0
252	20250321	142600	70789350	9200	9200	9200	9200	0
253	20250321	142500	70789350	9200	9200	9200	9200	0
254	20250321	142400	70789350	9200	9200	9200	9200	0
255	20250321	142300	70789350	9200	9200	9200	9200	0
256	20250321	142200	70789350	9200	9200	9200	9200	0
257	20250321	142100	70789350	9200	9200	9200	9200	0
258	20250321	142000	70789350	9200	9200	9200	9200	0
259	20250321	141900	70789350	9200	9200	9200	9200	0
260	20250321	141800	70789350	9200	9200	9200	9200	0
261	20250321	141700	70789350	9200	9200	9200	9200	0
262	20250321	141600	70789350	9200	9200	9200	9200	0
263	20250321	141500	70789350	9200	9200	9200	9200	1
264	20250321	141400	70780150	9190	9190	9190	9190	0
265	20250321	141300	70780150	9190	9190	9190	9190	0
266	20250321	141200	70780150	9190	9190	9190	9190	0
267	20250321	141100	70780150	9190	9190	9190	9190	0
268	20250321	141000	70780150	9190	9190	9190	9190	0
269	20250321	140900	70780150	9190	9190	9190	9190	0
270	20250321	140800	70780150	9190	9190	9190	9190	0
271	20250321	140700	70780150	9190	9190	9190	9190	2
272	20250321	140600	70761770	9195	9195	9195	9195	0
273	20250321	140500	70761770	9195	9195	9195	9195	1
274	20250321	140400	70752575	9200	9200	9200	9200	0
275	20250321	140300	70752575	9200	9200	9200	9200	0
276	20250321	140200	70752575	9200	9200	9200	9200	292
277	20250321	140100	68066175	9200	9200	9200	9200	0
278	20250321	140000	68066175	9200	9200	9200	9200	0
279	20250321	135900	68066175	9200	9200	9200	9200	0
280	20250321	135800	68066175	9200	9200	9200	9200	0
281	20250321	135700	68066175	9200	9200	9200	9200	0
282	20250321	135600	68066175	9200	9200	9200	9200	0
283	20250321	135500	68066175	9200	9200	9200	9200	361
284	20250321	135400	64744975	9200	9200	9200	9200	0
285	20250321	135300	64744975	9200	9200	9200	9200	0
286	20250321	135200	64744975	9200	9200	9200	9200	0
287	20250321	135100	64744975	9200	9200	9200	9200	0
288	20250321	135000	64744975	9200	9200	9200	9200	0
289	20250321	134900	64744975	9200	9200	9200	9200	0
290	20250321	134800	64744975	9200	9200	9200	9200	0
291	20250321	134700	64744975	9200	9200	9200	9200	0
292	20250321	134600	64744975	9200	9210	9210	9200	295
293	20250321	134500	62030865	9220	9220	9220	9220	0
294	20250321	134400	62030865	9220	9220	9220	9220	0
295	20250321	134300	62030865	9220	9220	9220	9220	1
296	20250321	134200	62021645	9220	9220	9220	9220	0
297	20250321	134100	62021645	9220	9220	9220	9220	0
298	20250321	134000	62021645	9220	9220	9220	9220	0
299	20250321	133900	62021645	9220	9220	9220	9220	0
300	20250321	133800	62021645	9220	9220	9220	9220	0
301	20250321	133700	62021645	9220	9220	9220	9220	0
302	20250321	133600	62021645	9220	9220	9220	9220	0
303	20250321	133500	62021645	9220	9220	9220	9220	0
304	20250321	133400	62021645	9220	9220	9220	9220	1
305	20250321	133300	62012425	9200	9200	9200	9200	0
306	20250321	133200	62012425	9200	9200	9200	9200	0
307	20250321	133100	62012425	9200	9200	9200	9200	0
308	20250321	133000	62012425	9200	9200	9200	9200	0
309	20250321	132900	62012425	9200	9200	9200	9200	0
310	20250321	132800	62012425	9200	9200	9200	9200	0
311	20250321	132700	62012425	9200	9200	9200	9200	0
312	20250321	132600	62012425	9200	9200	9200	9200	0
313	20250321	132500	62012425	9200	9200	9200	9200	0
314	20250321	132400	62012425	9200	9210	9210	9200	10
315	20250321	132300	61920375	9230	9230	9230	9230	0
316	20250321	132200	61920375	9230	9230	9230	9230	0
317	20250321	132100	61920375	9230	9230	9230	9230	0
318	20250321	132000	61920375	9230	9230	9230	9230	0
319	20250321	131900	61920375	9230	9230	9230	9230	0
320	20250321	131800	61920375	9230	9230	9230	9230	0
321	20250321	131700	61920375	9230	9230	9230	9230	0
322	20250321	131600	61920375	9230	9230	9230	9230	0
323	20250321	131500	61920375	9230	9230	9230	9230	0
324	20250321	131400	61920375	9230	9230	9230	9230	0
325	20250321	131300	61920375	9230	9230	9230	9230	0
326	20250321	131200	61920375	9230	9230	9230	9230	0
327	20250321	131100	61920375	9230	9230	9230	9230	0
328	20250321	131000	61920375	9230	9230	9230	9230	0
329	20250321	130900	61920375	9230	9230	9230	9230	0
330	20250321	130800	61920375	9230	9230	9230	9230	0
331	20250321	130700	61920375	9230	9230	9230	9230	0
332	20250321	130600	61920375	9230	9230	9230	9230	0
333	20250321	130500	61920375	9230	9230	9230	9230	0
334	20250321	130400	61920375	9230	9230	9230	9230	0
335	20250321	130300	61920375	9230	9230	9230	9230	0
336	20250321	130200	61920375	9230	9230	9230	9230	0
337	20250321	130100	61920375	9230	9230	9230	9230	0
338	20250321	130000	61920375	9230	9220	9230	9220	25
339	20250321	125900	61689635	9230	9230	9230	9230	0
340	20250321	125800	61689635	9230	9230	9230	9230	12
341	20250321	125700	61578875	9220	9220	9220	9220	0
342	20250321	125600	61578875	9220	9220	9220	9220	0
343	20250321	125500	61578875	9220	9240	9240	9220	45
344	20250321	125400	61163615	9240	9240	9240	9240	0
345	20250321	125300	61163615	9240	9240	9240	9240	12
346	20250321	125200	61052735	9240	9240	9240	9240	0
347	20250321	125100	61052735	9240	9240	9240	9240	12
348	20250321	125000	60941855	9230	9230	9230	9230	2
349	20250321	124900	60923395	9240	9240	9240	9240	0
350	20250321	124800	60923395	9240	9240	9240	9240	13
351	20250321	124700	60803275	9240	9240	9240	9240	12
352	20250321	124600	60692395	9240	9240	9240	9240	0
353	20250321	124500	60692395	9240	9240	9240	9240	12
354	20250321	124400	60581515	9240	9240	9240	9240	0
355	20250321	124300	60581515	9240	9240	9240	9240	12
356	20250321	124200	60470635	9240	9240	9240	9240	13
357	20250321	124100	60350515	9240	9240	9240	9240	0
358	20250321	124000	60350515	9240	9240	9240	9240	12
359	20250321	123900	60239635	9240	9230	9240	9230	22
360	20250321	123800	60036455	9230	9230	9230	9230	0
361	20250321	123700	60036455	9230	9230	9230	9230	0
362	20250321	123600	60036455	9230	9230	9230	9230	13
363	20250321	123500	59916465	9220	9220	9220	9220	0
364	20250321	123400	59916465	9220	9240	9240	9220	138
365	20250321	123300	58643725	9240	9240	9240	9240	0
366	20250321	123200	58643725	9240	9240	9240	9240	12
367	20250321	123100	58532845	9240	9240	9240	9240	13
368	20250321	123000	58412725	9230	9230	9230	9230	0
369	20250321	122900	58412725	9230	9230	9230	9230	9
370	20250321	122800	58329655	9230	9230	9230	9230	0
371	20250321	122700	58329655	9230	9230	9230	9230	12
372	20250321	122600	58218895	9230	9230	9230	9230	12
373	20250321	122500	58108135	9230	9230	9230	9230	12
374	20250321	122400	57997375	9240	9240	9240	9240	13
375	20250321	122300	57877255	9220	9220	9220	9220	0
376	20250321	122200	57877255	9220	9230	9230	9220	2
377	20250321	122100	57858805	9240	9240	9240	9240	12
378	20250321	122000	57747925	9240	9240	9240	9240	2
379	20250321	121900	57729445	9250	9250	9250	9250	12
380	20250321	121800	57618445	9250	9240	9250	9240	24
381	20250321	121700	57396555	9250	9250	9250	9250	0
382	20250321	121600	57396555	9250	9250	9250	9250	12
383	20250321	121500	57285555	9250	9250	9250	9250	0
384	20250321	121400	57285555	9250	9250	9250	9250	12
385	20250321	121300	57174555	9250	9250	9250	9250	13
386	20250321	121200	57054305	9250	9250	9250	9250	0
387	20250321	121100	57054305	9250	9250	9250	9250	12
388	20250321	121000	56943305	9250	9250	9250	9250	12
389	20250321	120900	56832305	9250	9250	9250	9250	0
390	20250321	120800	56832305	9250	9250	9250	9250	12
391	20250321	120700	56721305	9250	9250	9250	9250	1
392	20250321	120600	56712055	9250	9250	9250	9250	13
393	20250321	120500	56591805	9250	9250	9250	9250	13
394	20250321	120400	56471555	9250	9250	9250	9250	0
395	20250321	120300	56471555	9250	9250	9250	9250	12
396	20250321	120200	56360555	9250	9250	9250	9250	12
397	20250321	120100	56249555	9250	9250	9250	9250	0
398	20250321	120000	56249555	9250	9250	9250	9250	13
399	20250321	115900	56129305	9250	9250	9250	9250	0
400	20250321	115800	56129305	9250	9250	9250	9250	12
401	20250321	115700	56018305	9250	9250	9250	9250	12
402	20250321	115600	55907305	9250	9250	9250	9250	0
403	20250321	115500	55907305	9250	9250	9250	9250	13
404	20250321	115400	55787055	9250	9250	9250	9250	12
405	20250321	115300	55676055	9250	9250	9250	9250	0
406	20250321	115200	55676055	9250	9250	9250	9250	112
407	20250321	115100	54640055	9250	9250	9250	9250	3
408	20250321	115000	54612305	9250	9250	9250	9250	12
409	20250321	114900	54501305	9250	9250	9250	9250	14
410	20250321	114800	54371805	9250	9250	9250	9250	0
411	20250321	114700	54371805	9250	9250	9250	9250	12
412	20250321	114600	54260805	9250	9250	9250	9250	12
413	20250321	114500	54149805	9250	9250	9250	9250	1
414	20250321	114400	54140555	9250	9250	9250	9250	12
415	20250321	114300	54029555	9250	9240	9250	9240	7
416	20250321	114200	53964825	9230	9230	9230	9230	0
417	20250321	114100	53964825	9230	9230	9230	9230	10
418	20250321	114000	53872525	9230	9230	9230	9230	0
419	20250321	113900	53872525	9230	9240	9240	9230	44
420	20250321	113800	53466285	9250	9250	9250	9250	0
421	20250321	113700	53466285	9250	9250	9250	9250	13
422	20250321	113600	53346035	9250	9250	9250	9250	12
423	20250321	113500	53235035	9250	9250	9250	9250	0
424	20250321	113400	53235035	9250	9250	9250	9250	12
425	20250321	113300	53124035	9250	9250	9250	9250	12
426	20250321	113200	53013035	9250	9250	9250	9250	0
427	20250321	113100	53013035	9250	9250	9250	9250	13
428	20250321	113000	52892785	9250	9250	9250	9250	0
429	20250321	112900	52892785	9250	9250	9250	9250	12
430	20250321	112800	52781785	9250	9250	9250	9250	12
431	20250321	112700	52670785	9250	9250	9250	9250	10
432	20250321	112600	52578285	9250	9250	9250	9250	12
433	20250321	112500	52467285	9250	9250	9250	9250	13
434	20250321	112400	52347035	9250	9250	9250	9250	0
435	20250321	112300	52347035	9250	9250	9250	9250	12
436	20250321	112200	52236035	9250	9250	9250	9250	0
437	20250321	112100	52236035	9250	9250	9250	9250	12
438	20250321	112000	52125035	9250	9250	9250	9250	13
439	20250321	111900	52004785	9250	9250	9250	9250	0
440	20250321	111800	52004785	9250	9250	9250	9250	12
441	20250321	111700	51893785	9250	9250	9250	9250	12
442	20250321	111600	51782785	9250	9250	9250	9250	0
443	20250321	111500	51782785	9250	9250	9250	9250	12
444	20250321	111400	51671785	9250	9250	9250	9250	2
445	20250321	111300	51653285	9250	9250	9250	9250	13
446	20250321	111200	51533035	9250	9250	9250	9250	12
447	20250321	111100	51422035	9240	9240	9240	9240	0
448	20250321	111000	51422035	9240	9240	9240	9240	1
449	20250321	110900	51412795	9240	9240	9240	9240	22
450	20250321	110800	51209515	9230	9230	9230	9230	5
451	20250321	110700	51163365	9230	9240	9240	9230	21
452	20250321	110600	50969405	9240	9240	9240	9240	0
453	20250321	110500	50969405	9240	9240	9240	9240	12
454	20250321	110400	50858525	9220	9220	9220	9220	0
455	20250321	110300	50858525	9220	9220	9220	9220	0
456	20250321	110200	50858525	9220	9210	9220	9210	161
457	20250321	110100	49374405	9220	9220	9220	9220	0
458	20250321	110000	49374405	9220	9220	9220	9220	12
459	20250321	105900	49263765	9220	9220	9220	9220	12
460	20250321	105800	49153125	9230	9230	9230	9230	108
461	20250321	105700	48156285	9240	9240	9240	9240	12
462	20250321	105600	48045405	9240	9250	9250	9240	14
463	20250321	105500	47916035	9250	9250	9250	9250	1
464	20250321	105400	47906785	9240	9240	9240	9240	12
465	20250321	105300	47795905	9240	9240	9240	9240	0
466	20250321	105200	47795905	9240	9250	9250	9240	42
467	20250321	105100	47407525	9240	9240	9240	9240	12
468	20250321	105000	47296645	9240	9240	9240	9240	0
469	20250321	104900	47296645	9240	9240	9240	9240	13
470	20250321	104800	47176525	9240	9240	9240	9240	12
471	20250321	104700	47065645	9250	9230	9250	9230	11
472	20250321	104600	46964095	9230	9240	9240	9230	13
473	20250321	104500	46843985	9230	9240	9240	9230	943
474	20250321	104400	38131595	9240	9240	9240	9240	23
475	20250321	104300	37919075	9230	9230	9230	9230	0
476	20250321	104200	37919075	9230	9230	9230	9230	0
477	20250321	104100	37919075	9230	9230	9230	9230	12
478	20250321	104000	37808315	9230	9230	9230	9230	39
479	20250321	103900	37448345	9220	9220	9220	9220	119
480	20250321	103800	36351165	9220	9220	9220	9220	13
481	20250321	103700	36231305	9210	9200	9210	9200	74
482	20250321	103600	35550265	9200	9200	9200	9200	12
483	20250321	103500	35439865	9200	9200	9200	9200	12
484	20250321	103400	35329465	9200	9200	9200	9200	0
485	20250321	103300	35329465	9200	9200	9200	9200	12
486	20250321	103200	35219065	9190	9200	9200	9190	23
487	20250321	103100	35007565	9200	9200	9200	9200	0
488	20250321	103000	35007565	9200	9200	9200	9200	0
489	20250321	102900	35007565	9200	9200	9200	9200	1
490	20250321	102800	34998365	9200	9200	9200	9200	0
491	20250321	102700	34998365	9200	9200	9200	9200	50
492	20250321	102600	34538365	9170	9170	9170	9170	137
493	20250321	102500	33282075	9170	9180	9180	9170	15
494	20250321	102400	33144385	9170	9180	9180	9170	22
495	20250321	102300	32942445	9190	9190	9190	9190	12
496	20250321	102200	32832165	9190	9190	9190	9190	13
497	20250321	102100	32712695	9190	9190	9190	9190	0
498	20250321	102000	32712695	9190	9190	9190	9190	13
499	20250321	101900	32593225	9190	9190	9190	9190	13
500	20250321	101800	32473755	9190	9190	9190	9190	0
501	20250321	101700	32473755	9190	9190	9190	9190	12
502	20250321	101600	32363475	9190	9190	9190	9190	12
503	20250321	101500	32253195	9190	9190	9190	9190	0
504	20250321	101400	32253195	9190	9190	9190	9190	50
505	20250321	101300	31793695	9200	9200	9200	9200	0
506	20250321	101200	31793695	9200	9200	9200	9200	1
507	20250321	101100	31784495	9200	9200	9200	9200	0
508	20250321	101000	31784495	9200	9200	9200	9200	1
509	20250321	100900	31775295	9150	9150	9150	9150	0
510	20250321	100800	31775295	9150	9160	9160	9150	84
511	20250321	100700	31006575	9150	9150	9150	9150	0
512	20250321	100600	31006575	9150	9180	9180	9150	150
513	20250321	100500	29632365	9150	9150	9150	9150	0
514	20250321	100400	29632365	9150	9150	9150	9150	0
515	20250321	100300	29632365	9150	9190	9190	9150	530
516	20250321	100200	24771215	9200	9200	9200	9200	0
517	20250321	100100	24771215	9200	9200	9200	9200	12
518	20250321	100000	24660815	9190	9190	9190	9190	2
519	20250321	095900	24642435	9200	9190	9200	9190	17
520	20250321	095800	24486085	9190	9190	9190	9190	12
521	20250321	095700	24375805	9180	9180	9180	9180	0
522	20250321	095600	24375805	9180	9190	9190	9180	14
523	20250321	095500	24247155	9190	9190	9190	9190	25
524	20250321	095400	24017405	9190	9190	9190	9190	0
525	20250321	095300	24017405	9190	9190	9190	9190	12
526	20250321	095200	23907125	9190	9190	9190	9190	0
527	20250321	095100	23907125	9190	9190	9190	9190	13
528	20250321	095000	23787655	9190	9190	9190	9190	21
529	20250321	094900	23594665	9190	9190	9190	9190	0
530	20250321	094800	23594665	9190	9190	9190	9190	17
531	20250321	094700	23438435	9190	9190	9190	9190	12
532	20250321	094600	23328155	9170	9170	9170	9170	0
533	20250321	094500	23328155	9170	9170	9170	9170	0
534	20250321	094400	23328155	9170	9190	9190	9170	51
535	20250321	094300	22860345	9180	9180	9180	9180	14
536	20250321	094200	22731825	9180	9180	9180	9180	12
537	20250321	094100	22621665	9180	9180	9180	9180	5
538	20250321	094000	22575765	9190	9190	9190	9190	23
539	20250321	093900	22364395	9190	9190	9190	9190	0
540	20250321	093800	22364395	9190	9190	9190	9190	13
541	20250321	093700	22244925	9180	9180	9180	9180	8
542	20250321	093600	22171485	9180	9190	9200	9180	146
543	20250321	093500	20830155	9190	9190	9190	9190	12
544	20250321	093400	20719875	9180	9180	9180	9180	25
545	20250321	093300	20490375	9180	9170	9180	9170	11
546	20250321	093200	20389495	9180	9180	9180	9180	13
547	20250321	093100	20270155	9180	9180	9180	9180	1
548	20250321	093000	20260975	9180	9180	9180	9180	10
549	20250321	092900	20169175	9180	9190	9190	9180	47
550	20250321	092800	19737595	9170	9170	9170	9170	0
551	20250321	092700	19737595	9170	9170	9170	9170	0
552	20250321	092600	19737595	9170	9170	9170	9170	0
553	20250321	092500	19737595	9170	9170	9170	9170	28
554	20250321	092400	19480835	9170	9170	9170	9170	12
555	20250321	092300	19370795	9160	9170	9170	9160	100
556	20250321	092200	18454395	9160	9160	9160	9160	0
557	20250321	092100	18454395	9160	9200	9200	9160	14
558	20250321	092000	18325955	9200	9200	9200	9200	1
559	20250321	091900	18316755	9140	9140	9140	9140	0
560	20250321	091800	18316755	9140	9140	9140	9140	0
561	20250321	091700	18316755	9140	9190	9190	9140	519
562	20250321	091600	13568765	9250	9250	9250	9250	0
563	20250321	091500	13568765	9250	9250	9250	9250	1
564	20250321	091400	13559515	9140	9190	9190	9140	596
565	20250321	091300	8099955	9200	9220	9220	9200	414
566	20250321	091200	4290905	9220	9220	9220	9220	20
567	20250321	091100	4106505	9220	9220	9220	9220	5
568	20250321	091000	4060405	9230	9230	9230	9230	0
569	20250321	090900	4060405	9230	9240	9240	9230	153
570	20250321	090800	2647185	9240	9240	9240	9240	10
571	20250321	090700	2554785	9250	9250	9250	9250	86
572	20250321	090600	1759285	9260	9260	9260	9260	6
573	20250321	090500	1703725	9260	9255	9260	9255	13
574	20250321	090400	1583350	9270	9270	9270	9270	0
575	20250321	090300	1583350	9270	9270	9270	9270	1
576	20250321	090200	1574080	9270	9270	9270	9270	0
577	20250321	090100	1574080	9270	9250	9270	9250	66
578	20250321	090000	962460	9270	9250	9270	9250	104