KissMeData/002100/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183600	180424695	9120	9120	9120	9120	33
3	20250306	183500	180424695	9120	9120	9120	9120	0
4	20250306	183400	180424695	9120	9120	9120	9120	0
5	20250306	183300	180424695	9120	9120	9120	9120	0
6	20250306	183200	180424695	9120	9120	9120	9120	0
7	20250306	183100	180424695	9120	9120	9120	9120	0
8	20250306	183000	180424695	9120	9120	9120	9120	0
9	20250306	182900	180424695	9120	9120	9120	9120	0
10	20250306	182800	180424695	9120	9120	9120	9120	0
11	20250306	182700	180424695	9120	9120	9120	9120	0
12	20250306	182600	180424695	9120	9120	9120	9120	0
13	20250306	182500	180424695	9120	9120	9120	9120	0
14	20250306	182400	180424695	9120	9120	9120	9120	0
15	20250306	182300	180424695	9120	9120	9120	9120	0
16	20250306	182200	180424695	9120	9120	9120	9120	0
17	20250306	182100	180424695	9120	9120	9120	9120	0
18	20250306	182000	180424695	9120	9120	9120	9120	0
19	20250306	181900	180424695	9120	9120	9120	9120	0
20	20250306	181800	180424695	9120	9120	9120	9120	0
21	20250306	181700	180424695	9120	9120	9120	9120	0
22	20250306	181600	180424695	9120	9120	9120	9120	0
23	20250306	181500	180424695	9120	9120	9120	9120	0
24	20250306	181400	180424695	9120	9120	9120	9120	0
25	20250306	181300	180424695	9120	9120	9120	9120	0
26	20250306	181200	180424695	9120	9120	9120	9120	0
27	20250306	181100	180424695	9120	9120	9120	9120	0
28	20250306	181000	180424695	9120	9120	9120	9120	0
29	20250306	180900	180424695	9120	9120	9120	9120	0
30	20250306	180800	180424695	9120	9120	9120	9120	0
31	20250306	180700	180424695	9120	9120	9120	9120	0
32	20250306	180600	180424695	9120	9120	9120	9120	33
33	20250306	180500	180424695	9120	9120	9120	9120	0
34	20250306	180400	180424695	9120	9120	9120	9120	0
35	20250306	180300	180424695	9120	9120	9120	9120	0
36	20250306	180200	180424695	9120	9120	9120	9120	0
37	20250306	180100	180424695	9120	9120	9120	9120	0
38	20250306	180000	180424695	9120	9120	9120	9120	0
39	20250306	175900	180424695	9120	9120	9120	9120	0
40	20250306	175800	180424695	9120	9120	9120	9120	0
41	20250306	175700	180424695	9120	9120	9120	9120	0
42	20250306	175600	180424695	9120	9120	9120	9120	0
43	20250306	175500	180424695	9120	9120	9120	9120	0
44	20250306	175400	180424695	9120	9120	9120	9120	0
45	20250306	175300	180424695	9120	9120	9120	9120	0
46	20250306	175200	180424695	9120	9120	9120	9120	0
47	20250306	175100	180424695	9120	9120	9120	9120	0
48	20250306	175000	180424695	9120	9120	9120	9120	0
49	20250306	174900	180424695	9120	9120	9120	9120	0
50	20250306	174800	180424695	9120	9120	9120	9120	0
51	20250306	174700	180424695	9120	9120	9120	9120	0
52	20250306	174600	180424695	9120	9120	9120	9120	0
53	20250306	174500	180424695	9120	9120	9120	9120	0
54	20250306	174400	180424695	9120	9120	9120	9120	0
55	20250306	174300	180424695	9120	9120	9120	9120	0
56	20250306	174200	180424695	9120	9120	9120	9120	0
57	20250306	174100	180424695	9120	9120	9120	9120	0
58	20250306	174000	180424695	9120	9120	9120	9120	0
59	20250306	173900	180424695	9120	9120	9120	9120	0
60	20250306	173800	180424695	9120	9120	9120	9120	0
61	20250306	173700	180424695	9120	9120	9120	9120	0
62	20250306	173600	180424695	9120	9120	9120	9120	33
63	20250306	173500	180424695	9120	9120	9120	9120	0
64	20250306	173400	180424695	9120	9120	9120	9120	0
65	20250306	173300	180424695	9120	9120	9120	9120	0
66	20250306	173200	180424695	9120	9120	9120	9120	0
67	20250306	173100	180424695	9120	9120	9120	9120	0
68	20250306	173000	180424695	9120	9120	9120	9120	0
69	20250306	172900	180424695	9120	9120	9120	9120	0
70	20250306	172800	180424695	9120	9120	9120	9120	0
71	20250306	172700	180424695	9120	9120	9120	9120	0
72	20250306	172600	180424695	9120	9120	9120	9120	0
73	20250306	172500	180424695	9120	9120	9120	9120	0
74	20250306	172400	180424695	9120	9120	9120	9120	0
75	20250306	172300	180424695	9120	9120	9120	9120	0
76	20250306	172200	180424695	9120	9120	9120	9120	0
77	20250306	172100	180424695	9120	9120	9120	9120	0
78	20250306	172000	180424695	9120	9120	9120	9120	0
79	20250306	171900	180424695	9120	9120	9120	9120	0
80	20250306	171800	180424695	9120	9120	9120	9120	0
81	20250306	171700	180424695	9120	9120	9120	9120	0
82	20250306	171600	180424695	9120	9120	9120	9120	0
83	20250306	171500	180424695	9120	9120	9120	9120	0
84	20250306	171400	180424695	9120	9120	9120	9120	0
85	20250306	171300	180424695	9120	9120	9120	9120	0
86	20250306	171200	180424695	9120	9120	9120	9120	0
87	20250306	171100	180424695	9120	9120	9120	9120	0
88	20250306	171000	180424695	9120	9120	9120	9120	0
89	20250306	170900	180424695	9120	9120	9120	9120	0
90	20250306	170800	180424695	9120	9120	9120	9120	0
91	20250306	170700	180424695	9120	9120	9120	9120	0
92	20250306	170600	180424695	9120	9120	9120	9120	33
93	20250306	170500	180424695	9120	9120	9120	9120	0
94	20250306	170400	180424695	9120	9120	9120	9120	0
95	20250306	170300	180424695	9120	9120	9120	9120	0
96	20250306	170200	180424695	9120	9120	9120	9120	0
97	20250306	170100	180424695	9120	9120	9120	9120	0
98	20250306	170000	180424695	9120	9120	9120	9120	0
99	20250306	165900	180424695	9120	9120	9120	9120	0
100	20250306	165800	180424695	9120	9120	9120	9120	0
101	20250306	165700	180424695	9120	9120	9120	9120	0
102	20250306	165600	180424695	9120	9120	9120	9120	0
103	20250306	165500	180424695	9120	9120	9120	9120	0
104	20250306	165400	180424695	9120	9120	9120	9120	0
105	20250306	165300	180424695	9120	9120	9120	9120	0
106	20250306	165200	180424695	9120	9120	9120	9120	0
107	20250306	165100	180424695	9120	9120	9120	9120	0
108	20250306	165000	180424695	9120	9120	9120	9120	0
109	20250306	164900	180424695	9120	9120	9120	9120	0
110	20250306	164800	180424695	9120	9120	9120	9120	0
111	20250306	164700	180424695	9120	9120	9120	9120	0
112	20250306	164600	180424695	9120	9120	9120	9120	0
113	20250306	164500	180424695	9120	9120	9120	9120	0
114	20250306	164400	180424695	9120	9120	9120	9120	0
115	20250306	164300	180424695	9120	9120	9120	9120	0
116	20250306	164200	180424695	9120	9120	9120	9120	0
117	20250306	164100	180424695	9120	9120	9120	9120	0
118	20250306	164000	180424695	9120	9120	9120	9120	0
119	20250306	163900	180424695	9120	9120	9120	9120	0
120	20250306	163800	180424695	9120	9120	9120	9120	0
121	20250306	163700	180424695	9120	9120	9120	9120	0
122	20250306	163600	180424695	9120	9120	9120	9120	33
123	20250306	163500	180424695	9120	9120	9120	9120	0
124	20250306	163400	180424695	9120	9120	9120	9120	0
125	20250306	163300	180424695	9120	9120	9120	9120	0
126	20250306	163200	180424695	9120	9120	9120	9120	0
127	20250306	163100	180424695	9120	9120	9120	9120	0
128	20250306	163000	180424695	9120	9120	9120	9120	0
129	20250306	162900	180424695	9120	9120	9120	9120	0
130	20250306	162800	180424695	9120	9120	9120	9120	0
131	20250306	162700	180424695	9120	9120	9120	9120	0
132	20250306	162600	180424695	9120	9120	9120	9120	0
133	20250306	162500	180424695	9120	9120	9120	9120	0
134	20250306	162400	180424695	9120	9120	9120	9120	0
135	20250306	162300	180424695	9120	9120	9120	9120	0
136	20250306	162200	180424695	9120	9120	9120	9120	0
137	20250306	162100	180424695	9120	9120	9120	9120	0
138	20250306	162000	180424695	9120	9120	9120	9120	0
139	20250306	161900	180424695	9120	9120	9120	9120	0
140	20250306	161800	180424695	9120	9120	9120	9120	0
141	20250306	161700	180424695	9120	9120	9120	9120	0
142	20250306	161600	180424695	9120	9120	9120	9120	0
143	20250306	161500	180424695	9120	9120	9120	9120	0
144	20250306	161400	180424695	9120	9120	9120	9120	0
145	20250306	161300	180424695	9120	9120	9120	9120	0
146	20250306	161200	180424695	9120	9120	9120	9120	0
147	20250306	161100	180424695	9120	9120	9120	9120	0
148	20250306	161000	180424695	9120	9120	9120	9120	0
149	20250306	160900	180424695	9120	9120	9120	9120	0
150	20250306	160800	180424695	9120	9120	9120	9120	0
151	20250306	160700	180424695	9120	9120	9120	9120	0
152	20250306	160600	180424695	9120	9120	9120	9120	33
153	20250306	160500	180424695	9120	9120	9120	9120	0
154	20250306	160400	180424695	9120	9120	9120	9120	0
155	20250306	160300	180424695	9120	9120	9120	9120	0
156	20250306	160200	180424695	9120	9120	9120	9120	0
157	20250306	160100	180424695	9120	9120	9120	9120	0
158	20250306	160000	180424695	9120	9120	9120	9120	0
159	20250306	155900	180424695	9120	9120	9120	9120	0
160	20250306	155800	180424695	9120	9120	9120	9120	0
161	20250306	155700	180424695	9120	9120	9120	9120	0
162	20250306	155600	180424695	9120	9120	9120	9120	0
163	20250306	155500	180424695	9120	9120	9120	9120	0
164	20250306	155400	180424695	9120	9120	9120	9120	0
165	20250306	155300	180424695	9120	9120	9120	9120	0
166	20250306	155200	180424695	9120	9120	9120	9120	0
167	20250306	155100	180424695	9120	9120	9120	9120	0
168	20250306	155000	180424695	9120	9120	9120	9120	0
169	20250306	154900	180424695	9120	9120	9120	9120	0
170	20250306	154800	180424695	9120	9120	9120	9120	0
171	20250306	154700	180424695	9120	9120	9120	9120	0
172	20250306	154600	180424695	9120	9120	9120	9120	0
173	20250306	154500	180424695	9120	9120	9120	9120	0
174	20250306	154400	180424695	9120	9120	9120	9120	0
175	20250306	154300	180424695	9120	9120	9120	9120	0
176	20250306	154200	180424695	9120	9120	9120	9120	0
177	20250306	154100	180424695	9120	9120	9120	9120	0
178	20250306	154000	180424695	9120	9120	9120	9120	0
179	20250306	153900	180424695	9120	9120	9120	9120	0
180	20250306	153800	180424695	9120	9120	9120	9120	0
181	20250306	153700	180424695	9120	9120	9120	9120	0
182	20250306	153600	180424695	9120	9120	9120	9120	33
183	20250306	153500	180424695	9120	9120	9120	9120	0
184	20250306	153400	180424695	9120	9120	9120	9120	0
185	20250306	153300	180424695	9120	9120	9120	9120	0
186	20250306	153200	180424695	9120	9120	9120	9120	0
187	20250306	153100	180424695	9120	9120	9120	9120	0
188	20250306	153000	180424695	9120	9120	9120	9120	33
189	20250306	152900	180123735	9120	9120	9120	9120	0
190	20250306	152800	180123735	9120	9120	9120	9120	0
191	20250306	152700	180123735	9120	9120	9120	9120	0
192	20250306	152600	180123735	9120	9120	9120	9120	0
193	20250306	152500	180123735	9120	9120	9120	9120	0
194	20250306	152400	180123735	9120	9120	9120	9120	0
195	20250306	152300	180123735	9120	9120	9120	9120	0
196	20250306	152200	180123735	9120	9120	9120	9120	0
197	20250306	152100	180123735	9120	9120	9120	9120	0
198	20250306	152000	180123735	9120	9120	9120	9120	0
199	20250306	151900	180123735	9120	9120	9120	9120	1
200	20250306	151800	180114615	9120	9120	9120	9120	1
201	20250306	151700	180105495	9120	9120	9120	9120	90
202	20250306	151600	179284695	9110	9110	9110	9110	0
203	20250306	151500	179284695	9110	9110	9110	9110	0
204	20250306	151400	179284695	9110	9110	9110	9110	0
205	20250306	151300	179284695	9110	9110	9110	9110	0
206	20250306	151200	179284695	9110	9110	9110	9110	0
207	20250306	151100	179284695	9110	9110	9110	9110	1
208	20250306	151000	179275585	9110	9110	9110	9110	0
209	20250306	150900	179275585	9110	9110	9110	9110	76
210	20250306	150800	178583225	9110	9110	9110	9110	0
211	20250306	150700	178583225	9110	9110	9110	9110	117
212	20250306	150600	177517355	9150	9150	9150	9150	0
213	20250306	150500	177517355	9150	9150	9150	9150	0
214	20250306	150400	177517355	9150	9150	9150	9150	0
215	20250306	150300	177517355	9150	9110	9150	9110	2
216	20250306	150200	177499095	9110	9110	9110	9110	5
217	20250306	150100	177453545	9120	9120	9120	9120	0
218	20250306	150000	177453545	9120	9120	9120	9120	5
219	20250306	145900	177407945	9110	9110	9110	9110	0
220	20250306	145800	177407945	9110	9110	9110	9110	4
221	20250306	145700	177371505	9110	9110	9110	9110	0
222	20250306	145600	177371505	9110	9110	9110	9110	1
223	20250306	145500	177362395	9130	9130	9130	9130	0
224	20250306	145400	177362395	9130	9120	9130	9120	2
225	20250306	145300	177344145	9110	9110	9110	9110	19
226	20250306	145200	177171055	9115	9115	9115	9115	0
227	20250306	145100	177171055	9115	9110	9115	9110	3
228	20250306	145000	177143720	9110	9110	9110	9110	0
229	20250306	144900	177143720	9110	9110	9110	9110	1
230	20250306	144800	177134610	9110	9110	9110	9110	1
231	20250306	144700	177125500	9120	9120	9120	9120	0
232	20250306	144600	177125500	9120	9110	9120	9110	2
233	20250306	144500	177107270	9110	9110	9110	9110	1
234	20250306	144400	177098160	9110	9110	9110	9110	0
235	20250306	144300	177098160	9110	9110	9110	9110	1
236	20250306	144200	177089050	9110	9110	9110	9110	4
237	20250306	144100	177052610	9110	9110	9110	9110	0
238	20250306	144000	177052610	9110	9110	9110	9110	0
239	20250306	143900	177052610	9110	9110	9110	9110	2
240	20250306	143800	177034390	9110	9110	9110	9110	0
241	20250306	143700	177034390	9110	9110	9110	9110	0
242	20250306	143600	177034390	9110	9110	9110	9110	3
243	20250306	143500	177007060	9110	9110	9110	9110	1
244	20250306	143400	176997950	9110	9110	9110	9110	1
245	20250306	143300	176988840	9110	9110	9110	9110	1
246	20250306	143200	176979730	9110	9110	9110	9110	1
247	20250306	143100	176970620	9110	9110	9110	9110	0
248	20250306	143000	176970620	9110	9110	9110	9110	2
249	20250306	142900	176952400	9110	9110	9110	9110	1
250	20250306	142800	176943290	9110	9110	9110	9110	0
251	20250306	142700	176943290	9110	9110	9110	9110	1
252	20250306	142600	176934180	9110	9110	9110	9110	1
253	20250306	142500	176925070	9110	9110	9110	9110	2
254	20250306	142400	176906850	9110	9110	9110	9110	2
255	20250306	142300	176888630	9110	9110	9110	9110	0
256	20250306	142200	176888630	9110	9110	9110	9110	1
257	20250306	142100	176879520	9120	9120	9120	9120	0
258	20250306	142000	176879520	9120	9120	9120	9120	1
259	20250306	141900	176870400	9110	9110	9110	9110	1
260	20250306	141800	176861290	9110	9110	9110	9110	3
261	20250306	141700	176833960	9110	9110	9110	9110	1
262	20250306	141600	176824850	9110	9110	9110	9110	0
263	20250306	141500	176824850	9110	9110	9110	9110	1
264	20250306	141400	176815740	9120	9120	9120	9120	0
265	20250306	141300	176815740	9120	9120	9120	9120	0
266	20250306	141200	176815740	9120	9110	9120	9110	4
267	20250306	141100	176779290	9110	9110	9110	9110	0
268	20250306	141000	176779290	9110	9110	9110	9110	2
269	20250306	140900	176761070	9110	9110	9110	9110	0
270	20250306	140800	176761070	9110	9110	9110	9110	2
271	20250306	140700	176742850	9120	9120	9120	9120	0
272	20250306	140600	176742850	9120	9120	9120	9120	1
273	20250306	140500	176733730	9110	9110	9120	9110	15
274	20250306	140400	176597070	9110	9110	9110	9110	0
275	20250306	140300	176597070	9110	9110	9110	9110	1
276	20250306	140200	176587960	9110	9110	9110	9110	1
277	20250306	140100	176578850	9110	9110	9110	9110	1
278	20250306	140000	176569740	9110	9110	9110	9110	4
279	20250306	135900	176533300	9110	9110	9110	9110	0
280	20250306	135800	176533300	9110	9110	9110	9110	1
281	20250306	135700	176524190	9110	9110	9110	9110	1
282	20250306	135600	176515080	9110	9110	9110	9110	0
283	20250306	135500	176515080	9110	9110	9110	9110	0
284	20250306	135400	176515080	9110	9110	9110	9110	2
285	20250306	135300	176496860	9110	9110	9110	9110	1
286	20250306	135200	176487750	9110	9110	9110	9110	6
287	20250306	135100	176433090	9110	9110	9110	9110	3
288	20250306	135000	176405760	9110	9110	9110	9110	0
289	20250306	134900	176405760	9110	9110	9110	9110	0
290	20250306	134800	176405760	9110	9110	9110	9110	3
291	20250306	134700	176378430	9110	9110	9110	9110	0
292	20250306	134600	176378430	9110	9110	9110	9110	0
293	20250306	134500	176378430	9110	9110	9110	9110	2
294	20250306	134400	176360210	9110	9110	9110	9110	1
295	20250306	134300	176351100	9110	9110	9110	9110	0
296	20250306	134200	176351100	9110	9110	9110	9110	2
297	20250306	134100	176332880	9110	9110	9110	9110	1
298	20250306	134000	176323770	9110	9110	9110	9110	0
299	20250306	133900	176323770	9110	9110	9110	9110	0
300	20250306	133800	176323770	9110	9110	9110	9110	0
301	20250306	133700	176323770	9110	9110	9110	9110	2
302	20250306	133600	176305550	9150	9110	9150	9110	5
303	20250306	133500	176259900	9110	9110	9110	9110	0
304	20250306	133400	176259900	9110	9110	9110	9110	2
305	20250306	133300	176241680	9110	9110	9110	9110	1
306	20250306	133200	176232570	9110	9110	9110	9110	0
307	20250306	133100	176232570	9110	9110	9110	9110	0
308	20250306	133000	176232570	9110	9110	9110	9110	2
309	20250306	132900	176214350	9120	9120	9120	9120	1
310	20250306	132800	176205230	9110	9110	9110	9110	51
311	20250306	132700	175740620	9110	9110	9110	9110	1
312	20250306	132600	175731510	9110	9110	9110	9110	0
313	20250306	132500	175731510	9110	9110	9110	9110	1
314	20250306	132400	175722400	9120	9110	9120	9110	3
315	20250306	132300	175695060	9110	9110	9110	9110	0
316	20250306	132200	175695060	9110	9110	9110	9110	0
317	20250306	132100	175695060	9110	9110	9110	9110	400
318	20250306	132000	172051060	9110	9110	9130	9110	3
319	20250306	131900	172023710	9120	9120	9120	9120	1
320	20250306	131800	172014590	9110	9110	9110	9110	0
321	20250306	131700	172014590	9110	9110	9110	9110	2
322	20250306	131600	171996370	9110	9110	9110	9110	0
323	20250306	131500	171996370	9110	9110	9110	9110	0
324	20250306	131400	171996370	9110	9110	9110	9110	0
325	20250306	131300	171996370	9110	9110	9110	9110	1
326	20250306	131200	171987260	9110	9120	9120	9110	7
327	20250306	131100	171923480	9130	9130	9130	9130	1
328	20250306	131000	171914350	9120	9110	9120	9110	2
329	20250306	130900	171896120	9110	9110	9110	9110	1
330	20250306	130800	171887010	9110	9110	9110	9110	1
331	20250306	130700	171877900	9110	9110	9110	9110	0
332	20250306	130600	171877900	9110	9120	9120	9110	2
333	20250306	130500	171859670	9110	9110	9110	9110	0
334	20250306	130400	171859670	9110	9110	9110	9110	1
335	20250306	130300	171850560	9120	9110	9120	9110	2
336	20250306	130200	171832330	9110	9110	9110	9110	0
337	20250306	130100	171832330	9110	9110	9110	9110	0
338	20250306	130000	171832330	9110	9110	9110	9110	203
339	20250306	125900	169983000	9110	9110	9110	9110	0
340	20250306	125800	169983000	9110	9110	9110	9110	0
341	20250306	125700	169983000	9110	9110	9110	9110	0
342	20250306	125600	169983000	9110	9110	9110	9110	1
343	20250306	125500	169973890	9140	9110	9140	9110	2
344	20250306	125400	169955640	9110	9110	9110	9110	0
345	20250306	125300	169955640	9110	9110	9110	9110	1
346	20250306	125200	169946530	9150	9150	9150	9150	0
347	20250306	125100	169946530	9150	9160	9160	9150	1399
348	20250306	125000	157132260	9160	9120	9160	9120	1643
349	20250306	124900	142084490	9110	9110	9110	9110	1
350	20250306	124800	142075380	9110	9110	9110	9110	2
351	20250306	124700	142057160	9110	9110	9110	9110	1
352	20250306	124600	142048050	9110	9110	9110	9110	1
353	20250306	124500	142038940	9110	9110	9110	9110	1
354	20250306	124400	142029830	9110	9110	9110	9110	0
355	20250306	124300	142029830	9110	9110	9110	9110	0
356	20250306	124200	142029830	9110	9110	9110	9110	3
357	20250306	124100	142002500	9110	9110	9110	9110	0
358	20250306	124000	142002500	9110	9110	9110	9110	0
359	20250306	123900	142002500	9110	9110	9110	9110	2
360	20250306	123800	141984280	9130	9130	9130	9130	0
361	20250306	123700	141984280	9130	9120	9130	9120	90
362	20250306	123600	141162590	9130	9110	9130	9110	4
363	20250306	123500	141126120	9110	9110	9110	9110	0
364	20250306	123400	141126120	9110	9110	9110	9110	1
365	20250306	123300	141117010	9110	9110	9110	9110	0
366	20250306	123200	141117010	9110	9110	9110	9110	1
367	20250306	123100	141107900	9110	9110	9110	9110	1
368	20250306	123000	141098790	9130	9110	9130	9110	7
369	20250306	122900	141034930	9110	9110	9110	9110	1
370	20250306	122800	141025820	9110	9110	9110	9110	0
371	20250306	122700	141025820	9110	9110	9110	9110	1
372	20250306	122600	141016710	9110	9110	9110	9110	0
373	20250306	122500	141016710	9110	9110	9110	9110	2
374	20250306	122400	140998490	9110	9110	9110	9110	2
375	20250306	122300	140980270	9110	9110	9110	9110	0
376	20250306	122200	140980270	9110	9110	9110	9110	2
377	20250306	122100	140962050	9110	9110	9110	9110	1
378	20250306	122000	140952940	9110	9110	9110	9110	0
379	20250306	121900	140952940	9110	9110	9110	9110	0
380	20250306	121800	140952940	9110	9120	9120	9110	3
381	20250306	121700	140925600	9110	9110	9110	9110	1
382	20250306	121600	140916490	9110	9110	9110	9110	0
383	20250306	121500	140916490	9110	9110	9110	9110	2
384	20250306	121400	140898270	9110	9110	9110	9110	1
385	20250306	121300	140889160	9110	9110	9110	9110	0
386	20250306	121200	140889160	9110	9110	9110	9110	4
387	20250306	121100	140852720	9110	9110	9110	9110	1
388	20250306	121000	140843610	9110	9110	9110	9110	0
389	20250306	120900	140843610	9110	9110	9110	9110	2
390	20250306	120800	140825390	9110	9110	9110	9110	2
391	20250306	120700	140807170	9110	9110	9110	9110	0
392	20250306	120600	140807170	9110	9110	9110	9110	1
393	20250306	120500	140798060	9110	9110	9110	9110	1
394	20250306	120400	140788950	9140	9140	9140	9140	1
395	20250306	120300	140779810	9110	9110	9110	9110	0
396	20250306	120200	140779810	9110	9110	9110	9110	0
397	20250306	120100	140779810	9110	9110	9110	9110	1
398	20250306	120000	140770700	9110	9110	9110	9110	3
399	20250306	115900	140743370	9110	9110	9110	9110	0
400	20250306	115800	140743370	9110	9110	9110	9110	1
401	20250306	115700	140734260	9110	9140	9160	9110	51
402	20250306	115600	140267490	9140	9130	9140	9130	3
403	20250306	115500	140240090	9120	9110	9120	9110	98
404	20250306	115400	139346340	9110	9110	9110	9110	4
405	20250306	115300	139309900	9120	9120	9120	9120	0
406	20250306	115200	139309900	9120	9120	9120	9120	203
407	20250306	115100	137458540	9120	9120	9120	9120	4
408	20250306	115000	137422060	9120	9120	9120	9120	0
409	20250306	114900	137422060	9120	9120	9120	9120	1
410	20250306	114800	137412940	9120	9120	9120	9120	4
411	20250306	114700	137376460	9120	9120	9120	9120	0
412	20250306	114600	137376460	9120	9120	9120	9120	0
413	20250306	114500	137376460	9120	9120	9120	9120	2
414	20250306	114400	137358220	9120	9120	9120	9120	1
415	20250306	114300	137349100	9120	9120	9120	9120	0
416	20250306	114200	137349100	9120	9120	9120	9120	3
417	20250306	114100	137321740	9120	9120	9120	9120	2
418	20250306	114000	137303500	9130	9130	9130	9130	0
419	20250306	113900	137303500	9130	9130	9130	9130	0
420	20250306	113800	137303500	9130	9130	9130	9130	0
421	20250306	113700	137303500	9130	9130	9130	9130	1
422	20250306	113600	137294370	9130	9130	9130	9130	3
423	20250306	113500	137266980	9130	9130	9130	9130	0
424	20250306	113400	137266980	9130	9130	9130	9130	2
425	20250306	113300	137248720	9130	9130	9130	9130	3
426	20250306	113200	137221330	9130	9130	9130	9130	0
427	20250306	113100	137221330	9130	9130	9130	9130	100
428	20250306	113000	136308330	9130	9130	9140	9130	5
429	20250306	112900	136262670	9130	9130	9130	9130	0
430	20250306	112800	136262670	9130	9130	9130	9130	0
431	20250306	112700	136262670	9130	9130	9130	9130	3
432	20250306	112600	136235280	9130	9130	9130	9130	0
433	20250306	112500	136235280	9130	9130	9130	9130	1
434	20250306	112400	136226150	9130	9130	9130	9130	5
435	20250306	112300	136180500	9130	9130	9130	9130	0
436	20250306	112200	136180500	9130	9130	9130	9130	0
437	20250306	112100	136180500	9130	9130	9130	9130	2
438	20250306	112000	136162240	9130	9130	9130	9130	1
439	20250306	111900	136153110	9130	9130	9130	9130	0
440	20250306	111800	136153110	9130	9130	9130	9130	0
441	20250306	111700	136153110	9130	9130	9130	9130	2
442	20250306	111600	136134850	9130	9130	9130	9130	1
443	20250306	111500	136125720	9140	9120	9140	9120	18
444	20250306	111400	135961260	9120	9120	9120	9120	93
445	20250306	111300	135113100	9120	9120	9120	9120	1
446	20250306	111200	135103980	9130	9130	9130	9130	1
447	20250306	111100	135094850	9130	9130	9130	9130	0
448	20250306	111000	135094850	9130	9130	9130	9130	1
449	20250306	110900	135085720	9130	9120	9130	9120	4
450	20250306	110800	135049220	9120	9120	9120	9120	2
451	20250306	110700	135030980	9120	9120	9120	9120	0
452	20250306	110600	135030980	9120	9120	9120	9120	1
453	20250306	110500	135021860	9140	9140	9140	9140	0
454	20250306	110400	135021860	9140	9130	9140	9130	544
455	20250306	110300	130055100	9120	9110	9120	9110	205
456	20250306	110200	128185530	9110	9110	9110	9110	1
457	20250306	110100	128176420	9110	9110	9110	9110	4
458	20250306	110000	128139980	9110	9125	9125	9110	5
459	20250306	105900	128094380	9130	9130	9130	9130	0
460	20250306	105800	128094380	9130	9130	9130	9130	0
461	20250306	105700	128094380	9130	9130	9130	9130	300
462	20250306	105600	125355380	9130	9130	9130	9130	0
463	20250306	105500	125355380	9130	9130	9130	9130	1
464	20250306	105400	125346250	9130	9130	9130	9130	0
465	20250306	105300	125346250	9130	9130	9130	9130	0
466	20250306	105200	125346250	9130	9130	9130	9130	0
467	20250306	105100	125346250	9130	9130	9130	9130	0
468	20250306	105000	125346250	9130	9130	9130	9130	0
469	20250306	104900	125346250	9130	9130	9130	9130	2
470	20250306	104800	125327990	9130	9130	9130	9130	0
471	20250306	104700	125327990	9130	9130	9130	9130	0
472	20250306	104600	125327990	9130	9130	9130	9130	0
473	20250306	104500	125327990	9130	9130	9130	9130	0
474	20250306	104400	125327990	9130	9130	9130	9130	0
475	20250306	104300	125327990	9130	9130	9130	9130	0
476	20250306	104200	125327990	9130	9130	9130	9130	0
477	20250306	104100	125327990	9130	9130	9130	9130	0
478	20250306	104000	125327990	9130	9130	9130	9130	0
479	20250306	103900	125327990	9130	9130	9130	9130	0
480	20250306	103800	125327990	9130	9130	9130	9130	0
481	20250306	103700	125327990	9130	9130	9130	9130	0
482	20250306	103600	125327990	9130	9130	9130	9130	5
483	20250306	103500	125282340	9130	9130	9130	9130	0
484	20250306	103400	125282340	9130	9130	9130	9130	0
485	20250306	103300	125282340	9130	9130	9130	9130	0
486	20250306	103200	125282340	9130	9130	9130	9130	168
487	20250306	103100	123748500	9130	9130	9130	9130	0
488	20250306	103000	123748500	9130	9130	9130	9130	0
489	20250306	102900	123748500	9130	9130	9130	9130	0
490	20250306	102800	123748500	9130	9130	9130	9130	0
491	20250306	102700	123748500	9130	9130	9130	9130	10
492	20250306	102600	123657200	9130	9130	9130	9130	40
493	20250306	102500	123292000	9130	9130	9130	9130	0
494	20250306	102400	123292000	9130	9130	9130	9130	0
495	20250306	102300	123292000	9130	9130	9130	9130	0
496	20250306	102200	123292000	9130	9130	9130	9130	0
497	20250306	102100	123292000	9130	9130	9130	9130	0
498	20250306	102000	123292000	9130	9130	9130	9130	10
499	20250306	101900	123200700	9130	9130	9130	9130	1
500	20250306	101800	123191570	9130	9130	9130	9130	0
501	20250306	101700	123191570	9130	9130	9130	9130	0
502	20250306	101600	123191570	9130	9130	9130	9130	0
503	20250306	101500	123191570	9130	9130	9130	9130	1
504	20250306	101400	123182440	9120	9120	9120	9120	198
505	20250306	101300	121376680	9120	9120	9120	9120	0
506	20250306	101200	121376680	9120	9120	9120	9120	0
507	20250306	101100	121376680	9120	9120	9120	9120	0
508	20250306	101000	121376680	9120	9120	9120	9120	0
509	20250306	100900	121376680	9120	9120	9120	9120	1
510	20250306	100800	121367560	9120	9120	9120	9120	0
511	20250306	100700	121367560	9120	9120	9120	9120	1
512	20250306	100600	121358440	9120	9120	9120	9120	0
513	20250306	100500	121358440	9120	9120	9120	9120	0
514	20250306	100400	121358440	9120	9120	9120	9120	1
515	20250306	100300	121349320	9090	9090	9090	9090	0
516	20250306	100200	121349320	9090	9090	9090	9090	0
517	20250306	100100	121349320	9090	9100	9100	9090	966
518	20250306	100000	112567560	9130	9130	9130	9130	0
519	20250306	095900	112567560	9130	9130	9130	9130	0
520	20250306	095800	112567560	9130	9130	9130	9130	0
521	20250306	095700	112567560	9130	9130	9130	9130	22
522	20250306	095600	112366700	9130	9130	9130	9130	0
523	20250306	095500	112366700	9130	9130	9130	9130	0
524	20250306	095400	112366700	9130	9130	9130	9130	0
525	20250306	095300	112366700	9130	9130	9130	9130	0
526	20250306	095200	112366700	9130	9130	9130	9130	0
527	20250306	095100	112366700	9130	9130	9130	9130	0
528	20250306	095000	112366700	9130	9120	9130	9120	150
529	20250306	094900	110997250	9130	9130	9130	9130	0
530	20250306	094800	110997250	9130	9130	9130	9130	0
531	20250306	094700	110997250	9130	9130	9130	9130	0
532	20250306	094600	110997250	9130	9130	9130	9130	0
533	20250306	094500	110997250	9130	9130	9130	9130	0
534	20250306	094400	110997250	9130	9130	9130	9130	0
535	20250306	094300	110997250	9130	9130	9130	9130	0
536	20250306	094200	110997250	9130	9130	9130	9130	0
537	20250306	094100	110997250	9130	9130	9130	9130	0
538	20250306	094000	110997250	9130	9130	9130	9130	0
539	20250306	093900	110997250	9130	9130	9130	9130	0
540	20250306	093800	110997250	9130	9130	9130	9130	0
541	20250306	093700	110997250	9130	9130	9130	9130	1
542	20250306	093600	110988120	9130	9130	9130	9130	0
543	20250306	093500	110988120	9130	9130	9130	9130	1
544	20250306	093400	110978990	9130	9130	9130	9130	1
545	20250306	093300	110969860	9130	9130	9130	9130	8
546	20250306	093200	110896820	9130	9130	9130	9130	2
547	20250306	093100	110878560	9090	9090	9090	9090	0
548	20250306	093000	110878560	9090	9090	9090	9090	0
549	20250306	092900	110878560	9090	9090	9090	9090	266
550	20250306	092800	108460620	9090	9090	9090	9090	0
551	20250306	092700	108460620	9090	9090	9090	9090	44
552	20250306	092600	108060660	9090	9090	9090	9090	990
553	20250306	092500	99061560	9120	9120	9120	9120	828
554	20250306	092400	91510200	9140	9080	9140	9080	2561
555	20250306	092300	68186510	9080	9080	9080	9080	12
556	20250306	092200	68077550	9080	9080	9080	9080	44
557	20250306	092100	67678030	9090	9090	9090	9090	1
558	20250306	092000	67668940	9090	9090	9090	9090	30
559	20250306	091900	67396240	9120	9120	9120	9120	706
560	20250306	091800	60957520	9090	9080	9090	9080	2102
561	20250306	091700	41851360	9080	9130	9130	9070	315
562	20250306	091600	38986530	9070	9070	9070	9070	204
563	20250306	091500	37136250	9070	9070	9070	9070	0
564	20250306	091400	37136250	9070	9070	9070	9070	31
565	20250306	091300	36855080	9140	9080	9140	9080	103
566	20250306	091200	35919780	9090	9090	9090	9090	0
567	20250306	091100	35919780	9090	9090	9090	9090	284
568	20250306	091000	33338220	9090	9090	9090	9090	0
569	20250306	090900	33338220	9090	9090	9090	9090	172
570	20250306	090800	31774740	9090	9090	9090	9090	0
571	20250306	090700	31774740	9090	9090	9090	9090	57
572	20250306	090600	31256610	9130	9060	9130	9060	3135
573	20250306	090500	2728240	9100	9100	9100	9100	37
574	20250306	090400	2391540	9100	9100	9100	9100	0
575	20250306	090300	2391540	9100	9110	9110	9100	14
576	20250306	090200	2264050	9100	9100	9100	9100	0
577	20250306	090100	2264050	9100	9100	9100	9060	55
578	20250306	090000	1764750	9050	9050	9050	9050	195