KissMeData/002100/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183600	168941650	9060	9060	9060	9060	689
3	20250117	183500	168941650	9060	9060	9060	9060	0
4	20250117	183400	168941650	9060	9060	9060	9060	0
5	20250117	183300	168941650	9060	9060	9060	9060	0
6	20250117	183200	168941650	9060	9060	9060	9060	0
7	20250117	183100	168941650	9060	9060	9060	9060	0
8	20250117	183000	168941650	9060	9060	9060	9060	0
9	20250117	182900	168941650	9060	9060	9060	9060	0
10	20250117	182800	168941650	9060	9060	9060	9060	0
11	20250117	182700	168941650	9060	9060	9060	9060	0
12	20250117	182600	168941650	9060	9060	9060	9060	0
13	20250117	182500	168941650	9060	9060	9060	9060	0
14	20250117	182400	168941650	9060	9060	9060	9060	0
15	20250117	182300	168941650	9060	9060	9060	9060	0
16	20250117	182200	168941650	9060	9060	9060	9060	0
17	20250117	182100	168941650	9060	9060	9060	9060	0
18	20250117	182000	168941650	9060	9060	9060	9060	0
19	20250117	181900	168941650	9060	9060	9060	9060	0
20	20250117	181800	168941650	9060	9060	9060	9060	0
21	20250117	181700	168941650	9060	9060	9060	9060	0
22	20250117	181600	168941650	9060	9060	9060	9060	0
23	20250117	181500	168941650	9060	9060	9060	9060	0
24	20250117	181400	168941650	9060	9060	9060	9060	0
25	20250117	181300	168941650	9060	9060	9060	9060	0
26	20250117	181200	168941650	9060	9060	9060	9060	0
27	20250117	181100	168941650	9060	9060	9060	9060	0
28	20250117	181000	168941650	9060	9060	9060	9060	0
29	20250117	180900	168941650	9060	9060	9060	9060	0
30	20250117	180800	168941650	9060	9060	9060	9060	0
31	20250117	180700	168941650	9060	9060	9060	9060	0
32	20250117	180600	168941650	9060	9060	9060	9060	689
33	20250117	180500	168941650	9060	9060	9060	9060	0
34	20250117	180400	168941650	9060	9060	9060	9060	0
35	20250117	180300	168941650	9060	9060	9060	9060	0
36	20250117	180200	168941650	9060	9060	9060	9060	0
37	20250117	180100	168941650	9060	9060	9060	9060	0
38	20250117	180000	168941650	9060	9060	9060	9060	0
39	20250117	175900	168941650	9060	9060	9060	9060	0
40	20250117	175800	168941650	9060	9060	9060	9060	0
41	20250117	175700	168941650	9060	9060	9060	9060	0
42	20250117	175600	168941650	9060	9060	9060	9060	0
43	20250117	175500	168941650	9060	9060	9060	9060	0
44	20250117	175400	168941650	9060	9060	9060	9060	0
45	20250117	175300	168941650	9060	9060	9060	9060	0
46	20250117	175200	168941650	9060	9060	9060	9060	0
47	20250117	175100	168941650	9060	9060	9060	9060	0
48	20250117	175000	168941650	9060	9060	9060	9060	0
49	20250117	174900	168941650	9060	9060	9060	9060	0
50	20250117	174800	168941650	9060	9060	9060	9060	0
51	20250117	174700	168941650	9060	9060	9060	9060	0
52	20250117	174600	168941650	9060	9060	9060	9060	0
53	20250117	174500	168941650	9060	9060	9060	9060	0
54	20250117	174400	168941650	9060	9060	9060	9060	0
55	20250117	174300	168941650	9060	9060	9060	9060	0
56	20250117	174200	168941650	9060	9060	9060	9060	0
57	20250117	174100	168941650	9060	9060	9060	9060	0
58	20250117	174000	168941650	9060	9060	9060	9060	0
59	20250117	173900	168941650	9060	9060	9060	9060	0
60	20250117	173800	168941650	9060	9060	9060	9060	0
61	20250117	173700	168941650	9060	9060	9060	9060	0
62	20250117	173600	168941650	9060	9060	9060	9060	689
63	20250117	173500	168941650	9060	9060	9060	9060	0
64	20250117	173400	168941650	9060	9060	9060	9060	0
65	20250117	173300	168941650	9060	9060	9060	9060	0
66	20250117	173200	168941650	9060	9060	9060	9060	0
67	20250117	173100	168941650	9060	9060	9060	9060	0
68	20250117	173000	168941650	9060	9060	9060	9060	0
69	20250117	172900	168941650	9060	9060	9060	9060	0
70	20250117	172800	168941650	9060	9060	9060	9060	0
71	20250117	172700	168941650	9060	9060	9060	9060	0
72	20250117	172600	168941650	9060	9060	9060	9060	0
73	20250117	172500	168941650	9060	9060	9060	9060	0
74	20250117	172400	168941650	9060	9060	9060	9060	0
75	20250117	172300	168941650	9060	9060	9060	9060	0
76	20250117	172200	168941650	9060	9060	9060	9060	0
77	20250117	172100	168941650	9060	9060	9060	9060	0
78	20250117	172000	168941650	9060	9060	9060	9060	0
79	20250117	171900	168941650	9060	9060	9060	9060	0
80	20250117	171800	168941650	9060	9060	9060	9060	0
81	20250117	171700	168941650	9060	9060	9060	9060	0
82	20250117	171600	168941650	9060	9060	9060	9060	0
83	20250117	171500	168941650	9060	9060	9060	9060	0
84	20250117	171400	168941650	9060	9060	9060	9060	0
85	20250117	171300	168941650	9060	9060	9060	9060	0
86	20250117	171200	168941650	9060	9060	9060	9060	0
87	20250117	171100	168941650	9060	9060	9060	9060	0
88	20250117	171000	168941650	9060	9060	9060	9060	0
89	20250117	170900	168941650	9060	9060	9060	9060	0
90	20250117	170800	168941650	9060	9060	9060	9060	0
91	20250117	170700	168941650	9060	9060	9060	9060	0
92	20250117	170600	168941650	9060	9060	9060	9060	689
93	20250117	170500	168941650	9060	9060	9060	9060	0
94	20250117	170400	168941650	9060	9060	9060	9060	0
95	20250117	170300	168941650	9060	9060	9060	9060	0
96	20250117	170200	168941650	9060	9060	9060	9060	0
97	20250117	170100	168941650	9060	9060	9060	9060	0
98	20250117	170000	168941650	9060	9060	9060	9060	0
99	20250117	165900	168941650	9060	9060	9060	9060	0
100	20250117	165800	168941650	9060	9060	9060	9060	0
101	20250117	165700	168941650	9060	9060	9060	9060	0
102	20250117	165600	168941650	9060	9060	9060	9060	0
103	20250117	165500	168941650	9060	9060	9060	9060	0
104	20250117	165400	168941650	9060	9060	9060	9060	0
105	20250117	165300	168941650	9060	9060	9060	9060	0
106	20250117	165200	168941650	9060	9060	9060	9060	0
107	20250117	165100	168941650	9060	9060	9060	9060	0
108	20250117	165000	168941650	9060	9060	9060	9060	0
109	20250117	164900	168941650	9060	9060	9060	9060	0
110	20250117	164800	168941650	9060	9060	9060	9060	0
111	20250117	164700	168941650	9060	9060	9060	9060	0
112	20250117	164600	168941650	9060	9060	9060	9060	0
113	20250117	164500	168941650	9060	9060	9060	9060	0
114	20250117	164400	168941650	9060	9060	9060	9060	0
115	20250117	164300	168941650	9060	9060	9060	9060	0
116	20250117	164200	168941650	9060	9060	9060	9060	0
117	20250117	164100	168941650	9060	9060	9060	9060	0
118	20250117	164000	168941650	9060	9060	9060	9060	0
119	20250117	163900	168941650	9060	9060	9060	9060	0
120	20250117	163800	168941650	9060	9060	9060	9060	0
121	20250117	163700	168941650	9060	9060	9060	9060	0
122	20250117	163600	168941650	9060	9060	9060	9060	689
123	20250117	163500	168941650	9060	9060	9060	9060	0
124	20250117	163400	168941650	9060	9060	9060	9060	0
125	20250117	163300	168941650	9060	9060	9060	9060	0
126	20250117	163200	168941650	9060	9060	9060	9060	0
127	20250117	163100	168941650	9060	9060	9060	9060	0
128	20250117	163000	168941650	9060	9060	9060	9060	0
129	20250117	162900	168941650	9060	9060	9060	9060	0
130	20250117	162800	168941650	9060	9060	9060	9060	0
131	20250117	162700	168941650	9060	9060	9060	9060	0
132	20250117	162600	168941650	9060	9060	9060	9060	0
133	20250117	162500	168941650	9060	9060	9060	9060	0
134	20250117	162400	168941650	9060	9060	9060	9060	0
135	20250117	162300	168941650	9060	9060	9060	9060	0
136	20250117	162200	168941650	9060	9060	9060	9060	0
137	20250117	162100	168941650	9060	9060	9060	9060	0
138	20250117	162000	168941650	9060	9060	9060	9060	0
139	20250117	161900	168941650	9060	9060	9060	9060	0
140	20250117	161800	168941650	9060	9060	9060	9060	0
141	20250117	161700	168941650	9060	9060	9060	9060	0
142	20250117	161600	168941650	9060	9060	9060	9060	0
143	20250117	161500	168941650	9060	9060	9060	9060	0
144	20250117	161400	168941650	9060	9060	9060	9060	0
145	20250117	161300	168941650	9060	9060	9060	9060	0
146	20250117	161200	168941650	9060	9060	9060	9060	0
147	20250117	161100	168941650	9060	9060	9060	9060	0
148	20250117	161000	168941650	9060	9060	9060	9060	0
149	20250117	160900	168941650	9060	9060	9060	9060	0
150	20250117	160800	168941650	9060	9060	9060	9060	0
151	20250117	160700	168941650	9060	9060	9060	9060	0
152	20250117	160600	168941650	9060	9060	9060	9060	689
153	20250117	160500	168941650	9060	9060	9060	9060	0
154	20250117	160400	168941650	9060	9060	9060	9060	0
155	20250117	160300	168941650	9060	9060	9060	9060	0
156	20250117	160200	168941650	9060	9060	9060	9060	0
157	20250117	160100	168941650	9060	9060	9060	9060	0
158	20250117	160000	168941650	9060	9060	9060	9060	0
159	20250117	155900	168941650	9060	9060	9060	9060	0
160	20250117	155800	168941650	9060	9060	9060	9060	0
161	20250117	155700	168941650	9060	9060	9060	9060	0
162	20250117	155600	168941650	9060	9060	9060	9060	0
163	20250117	155500	168941650	9060	9060	9060	9060	0
164	20250117	155400	168941650	9060	9060	9060	9060	0
165	20250117	155300	168941650	9060	9060	9060	9060	0
166	20250117	155200	168941650	9060	9060	9060	9060	0
167	20250117	155100	168941650	9060	9060	9060	9060	0
168	20250117	155000	168941650	9060	9060	9060	9060	0
169	20250117	154900	168941650	9060	9060	9060	9060	0
170	20250117	154800	168941650	9060	9060	9060	9060	0
171	20250117	154700	168941650	9060	9060	9060	9060	0
172	20250117	154600	168941650	9060	9060	9060	9060	0
173	20250117	154500	168941650	9060	9060	9060	9060	0
174	20250117	154400	168941650	9060	9060	9060	9060	0
175	20250117	154300	168941650	9060	9060	9060	9060	0
176	20250117	154200	168941650	9060	9060	9060	9060	0
177	20250117	154100	168941650	9060	9060	9060	9060	0
178	20250117	154000	168941650	9060	9060	9060	9060	0
179	20250117	153900	168941650	9060	9060	9060	9060	0
180	20250117	153800	168941650	9060	9060	9060	9060	0
181	20250117	153700	168941650	9060	9060	9060	9060	0
182	20250117	153600	168941650	9060	9060	9060	9060	689
183	20250117	153500	168941650	9060	9060	9060	9060	0
184	20250117	153400	168941650	9060	9060	9060	9060	0
185	20250117	153300	168941650	9060	9060	9060	9060	0
186	20250117	153200	168941650	9060	9060	9060	9060	0
187	20250117	153100	168941650	9060	9060	9060	9060	0
188	20250117	153000	168941650	9060	9060	9060	9060	689
189	20250117	152900	162699310	9080	9080	9080	9080	0
190	20250117	152800	162699310	9080	9080	9080	9080	0
191	20250117	152700	162699310	9080	9080	9080	9080	0
192	20250117	152600	162699310	9080	9080	9080	9080	0
193	20250117	152500	162699310	9080	9080	9080	9080	0
194	20250117	152400	162699310	9080	9080	9080	9080	0
195	20250117	152300	162699310	9080	9080	9080	9080	0
196	20250117	152200	162699310	9080	9080	9080	9080	0
197	20250117	152100	162699310	9080	9080	9080	9080	0
198	20250117	152000	162699310	9080	9080	9080	9080	0
199	20250117	151900	162699310	9080	9080	9080	9080	23
200	20250117	151800	162490470	9050	9080	9080	9050	177
201	20250117	151700	160888230	9060	9060	9060	9060	0
202	20250117	151600	160888230	9060	9060	9060	9060	0
203	20250117	151500	160888230	9060	9060	9060	9060	10
204	20250117	151400	160797630	9060	9060	9060	9060	0
205	20250117	151300	160797630	9060	9060	9060	9060	0
206	20250117	151200	160797630	9060	9060	9060	9060	0
207	20250117	151100	160797630	9060	9060	9060	9060	40
208	20250117	151000	160435230	9080	9080	9080	9080	0
209	20250117	150900	160435230	9080	9080	9080	9080	0
210	20250117	150800	160435230	9080	9080	9080	9080	0
211	20250117	150700	160435230	9080	9080	9080	9080	0
212	20250117	150600	160435230	9080	9080	9080	9080	0
213	20250117	150500	160435230	9080	9080	9080	9080	0
214	20250117	150400	160435230	9080	9080	9080	9080	0
215	20250117	150300	160435230	9080	9060	9080	9060	260
216	20250117	150200	158075230	9060	9060	9060	9060	130
217	20250117	150100	156897430	9060	9060	9060	9060	0
218	20250117	150000	156897430	9060	9060	9060	9060	40
219	20250117	145900	156535030	9060	9060	9060	9060	170
220	20250117	145800	154994830	9060	9060	9060	9060	0
221	20250117	145700	154994830	9060	9060	9060	9060	0
222	20250117	145600	154994830	9060	9060	9060	9060	101
223	20250117	145500	154079770	9080	9080	9080	9080	5
224	20250117	145400	154034370	9050	9050	9050	9050	0
225	20250117	145300	154034370	9050	9050	9050	9050	0
226	20250117	145200	154034370	9050	9050	9050	9050	1
227	20250117	145100	154025320	9060	9060	9060	9060	154
228	20250117	145000	152630080	9060	9060	9060	9060	36
229	20250117	144900	152303920	9070	9070	9070	9070	12
230	20250117	144800	152195080	9080	9080	9080	9080	0
231	20250117	144700	152195080	9080	9080	9080	9080	0
232	20250117	144600	152195080	9080	9080	9080	9080	0
233	20250117	144500	152195080	9080	9080	9080	9080	0
234	20250117	144400	152195080	9080	9080	9080	9080	0
235	20250117	144300	152195080	9080	9080	9080	9080	0
236	20250117	144200	152195080	9080	9080	9080	9080	0
237	20250117	144100	152195080	9080	9080	9080	9080	10
238	20250117	144000	152104280	9060	9060	9060	9060	0
239	20250117	143900	152104280	9060	9060	9060	9060	0
240	20250117	143800	152104280	9060	9060	9060	9060	0
241	20250117	143700	152104280	9060	9060	9060	9060	56
242	20250117	143600	151596920	9060	9060	9060	9060	0
243	20250117	143500	151596920	9060	9060	9060	9060	0
244	20250117	143400	151596920	9060	9060	9060	9060	0
245	20250117	143300	151596920	9060	9060	9060	9060	0
246	20250117	143200	151596920	9060	9060	9060	9060	14
247	20250117	143100	151470080	9060	9060	9060	9060	103
248	20250117	143000	150536900	9060	9060	9060	9060	0
249	20250117	142900	150536900	9060	9070	9070	9060	999
250	20250117	142800	141485820	9070	9070	9070	9070	0
251	20250117	142700	141485820	9070	9070	9070	9070	0
252	20250117	142600	141485820	9070	9070	9080	9070	251
253	20250117	142500	139209240	9080	9080	9080	9080	14
254	20250117	142400	139082120	9080	9080	9080	9080	2
255	20250117	142300	139063960	9080	9080	9080	9080	0
256	20250117	142200	139063960	9080	9080	9080	9080	0
257	20250117	142100	139063960	9080	9080	9080	9080	0
258	20250117	142000	139063960	9080	9080	9080	9080	0
259	20250117	141900	139063960	9080	9080	9080	9080	0
260	20250117	141800	139063960	9080	9080	9080	9080	0
261	20250117	141700	139063960	9080	9080	9080	9080	460
262	20250117	141600	134887160	9090	9090	9090	9090	0
263	20250117	141500	134887160	9090	9090	9090	9090	0
264	20250117	141400	134887160	9090	9090	9090	9090	0
265	20250117	141300	134887160	9090	9090	9090	9090	0
266	20250117	141200	134887160	9090	9090	9090	9090	0
267	20250117	141100	134887160	9090	9090	9090	9090	1
268	20250117	141000	134878070	9080	9080	9080	9080	0
269	20250117	140900	134878070	9080	9080	9080	9080	251
270	20250117	140800	132598990	9090	9090	9090	9090	0
271	20250117	140700	132598990	9090	9090	9090	9090	0
272	20250117	140600	132598990	9090	9090	9090	9090	0
273	20250117	140500	132598990	9090	9090	9090	9090	0
274	20250117	140400	132598990	9090	9090	9090	9090	0
275	20250117	140300	132598990	9090	9090	9090	9090	0
276	20250117	140200	132598990	9090	9090	9090	9090	0
277	20250117	140100	132598990	9090	9090	9090	9090	0
278	20250117	140000	132598990	9090	9090	9090	9090	0
279	20250117	135900	132598990	9090	9090	9090	9090	0
280	20250117	135800	132598990	9090	9090	9090	9090	0
281	20250117	135700	132598990	9090	9090	9090	9090	0
282	20250117	135600	132598990	9090	9090	9090	9090	0
283	20250117	135500	132598990	9090	9090	9090	9090	0
284	20250117	135400	132598990	9090	9090	9090	9090	0
285	20250117	135300	132598990	9090	9090	9090	9090	0
286	20250117	135200	132598990	9090	9090	9090	9090	0
287	20250117	135100	132598990	9090	9090	9090	9090	0
288	20250117	135000	132598990	9090	9090	9090	9090	0
289	20250117	134900	132598990	9090	9090	9090	9090	9
290	20250117	134800	132517180	9090	9090	9090	9090	1
291	20250117	134700	132508090	9100	9100	9100	9100	0
292	20250117	134600	132508090	9100	9100	9100	9100	0
293	20250117	134500	132508090	9100	9100	9100	9100	1
294	20250117	134400	132498990	9090	9090	9090	9090	5
295	20250117	134300	132453540	9090	9090	9090	9090	0
296	20250117	134200	132453540	9090	9090	9090	9090	86
297	20250117	134100	131671800	9090	9090	9090	9090	0
298	20250117	134000	131671800	9090	9090	9090	9090	0
299	20250117	133900	131671800	9090	9090	9090	9090	0
300	20250117	133800	131671800	9090	9090	9090	9090	80
301	20250117	133700	130944600	9080	9080	9080	9080	0
302	20250117	133600	130944600	9080	9080	9080	9080	0
303	20250117	133500	130944600	9080	9080	9080	9080	0
304	20250117	133400	130944600	9080	9080	9080	9080	83
305	20250117	133300	130190960	9080	9080	9080	9080	0
306	20250117	133200	130190960	9080	9080	9080	9080	56
307	20250117	133100	129682480	9080	9090	9090	9080	230
308	20250117	133000	127593980	9090	9090	9090	9090	100
309	20250117	132900	126684980	9090	9090	9090	9090	100
310	20250117	132800	125775980	9090	9090	9090	9090	0
311	20250117	132700	125775980	9090	9090	9090	9090	30
312	20250117	132600	125503280	9080	9080	9080	9080	0
313	20250117	132500	125503280	9080	9080	9080	9080	0
314	20250117	132400	125503280	9080	9080	9080	9080	0
315	20250117	132300	125503280	9080	9080	9080	9080	0
316	20250117	132200	125503280	9080	9080	9080	9080	0
317	20250117	132100	125503280	9080	9080	9080	9080	0
318	20250117	132000	125503280	9080	9080	9080	9080	0
319	20250117	131900	125503280	9080	9080	9080	9080	0
320	20250117	131800	125503280	9080	9080	9080	9080	0
321	20250117	131700	125503280	9080	9080	9080	9080	0
322	20250117	131600	125503280	9080	9080	9080	9080	0
323	20250117	131500	125503280	9080	9080	9080	9080	0
324	20250117	131400	125503280	9080	9080	9080	9080	0
325	20250117	131300	125503280	9080	9080	9080	9080	0
326	20250117	131200	125503280	9080	9080	9080	9080	0
327	20250117	131100	125503280	9080	9080	9080	9080	0
328	20250117	131000	125503280	9080	9080	9080	9080	0
329	20250117	130900	125503280	9080	9080	9080	9080	355
330	20250117	130800	122279880	9080	9080	9080	9080	0
331	20250117	130700	122279880	9080	9080	9080	9080	0
332	20250117	130600	122279880	9080	9080	9080	9080	0
333	20250117	130500	122279880	9080	9080	9080	9080	0
334	20250117	130400	122279880	9080	9080	9080	9080	0
335	20250117	130300	122279880	9080	9080	9080	9080	0
336	20250117	130200	122279880	9080	9080	9080	9080	0
337	20250117	130100	122279880	9080	9080	9080	9080	0
338	20250117	130000	122279880	9080	9080	9080	9080	0
339	20250117	125900	122279880	9080	9080	9080	9080	0
340	20250117	125800	122279880	9080	9080	9080	9080	0
341	20250117	125700	122279880	9080	9080	9080	9080	0
342	20250117	125600	122279880	9080	9080	9080	9080	0
343	20250117	125500	122279880	9080	9080	9080	9080	100
344	20250117	125400	121371880	9090	9090	9090	9090	10
345	20250117	125300	121280980	9090	9090	9090	9090	0
346	20250117	125200	121280980	9090	9090	9090	9090	0
347	20250117	125100	121280980	9090	9090	9090	9090	0
348	20250117	125000	121280980	9090	9090	9090	9090	0
349	20250117	124900	121280980	9090	9090	9090	9090	0
350	20250117	124800	121280980	9090	9090	9090	9090	80
351	20250117	124700	120553780	9090	9090	9090	9090	52
352	20250117	124600	120081100	9100	9100	9100	9100	0
353	20250117	124500	120081100	9100	9100	9100	9100	0
354	20250117	124400	120081100	9100	9100	9100	9100	0
355	20250117	124300	120081100	9100	9100	9100	9100	0
356	20250117	124200	120081100	9100	9100	9100	9100	0
357	20250117	124100	120081100	9100	9100	9100	9100	0
358	20250117	124000	120081100	9100	9100	9100	9100	0
359	20250117	123900	120081100	9100	9100	9100	9100	0
360	20250117	123800	120081100	9100	9100	9100	9100	0
361	20250117	123700	120081100	9100	9100	9100	9100	0
362	20250117	123600	120081100	9100	9100	9100	9100	0
363	20250117	123500	120081100	9100	9100	9100	9100	0
364	20250117	123400	120081100	9100	9100	9100	9100	0
365	20250117	123300	120081100	9100	9100	9100	9100	0
366	20250117	123200	120081100	9100	9100	9100	9100	0
367	20250117	123100	120081100	9100	9100	9100	9100	0
368	20250117	123000	120081100	9100	9100	9100	9100	0
369	20250117	122900	120081100	9100	9100	9100	9100	0
370	20250117	122800	120081100	9100	9100	9100	9100	0
371	20250117	122700	120081100	9100	9100	9100	9100	0
372	20250117	122600	120081100	9100	9100	9100	9100	0
373	20250117	122500	120081100	9100	9100	9100	9100	0
374	20250117	122400	120081100	9100	9100	9100	9100	0
375	20250117	122300	120081100	9100	9100	9100	9100	0
376	20250117	122200	120081100	9100	9100	9100	9100	140
377	20250117	122100	118807100	9100	9100	9100	9100	60
378	20250117	122000	118261100	9100	9100	9100	9100	48
379	20250117	121900	117824300	9100	9100	9100	9100	440
380	20250117	121800	113820300	9100	9100	9100	9100	246
381	20250117	121700	111581700	9090	9090	9090	9090	0
382	20250117	121600	111581700	9090	9090	9090	9090	0
383	20250117	121500	111581700	9090	9090	9090	9090	0
384	20250117	121400	111581700	9090	9090	9090	9090	1
385	20250117	121300	111572610	9090	9090	9090	9090	0
386	20250117	121200	111572610	9090	9090	9090	9090	0
387	20250117	121100	111572610	9090	9090	9090	9090	5
388	20250117	121000	111527160	9090	9090	9090	9090	8
389	20250117	120900	111454440	9090	9090	9090	9090	0
390	20250117	120800	111454440	9090	9090	9090	9090	29
391	20250117	120700	111190830	9090	9090	9090	9090	2
392	20250117	120600	111172650	9090	9090	9090	9090	0
393	20250117	120500	111172650	9090	9090	9090	9090	0
394	20250117	120400	111172650	9090	9090	9090	9090	71
395	20250117	120300	110527260	9090	9090	9090	9090	0
396	20250117	120200	110527260	9090	9090	9090	9090	0
397	20250117	120100	110527260	9090	9090	9090	9090	0
398	20250117	120000	110527260	9090	9090	9090	9090	0
399	20250117	115900	110527260	9090	9090	9090	9090	6
400	20250117	115800	110472720	9090	9090	9090	9090	0
401	20250117	115700	110472720	9090	9080	9090	9080	152
402	20250117	115600	109092540	9090	9080	9090	9080	120
403	20250117	115500	108002910	9090	9080	9090	9080	21
404	20250117	115400	107812030	9090	9080	9090	9080	32
405	20250117	115300	107521450	9080	9080	9080	9080	0
406	20250117	115200	107521450	9080	9090	9090	9080	7
407	20250117	115100	107457870	9090	9090	9090	9090	0
408	20250117	115000	107457870	9090	9090	9090	9090	3
409	20250117	114900	107430600	9090	9090	9090	9090	10
410	20250117	114800	107339700	9090	9090	9090	9090	1
411	20250117	114700	107330610	9090	9090	9090	9090	2
412	20250117	114600	107312430	9090	9090	9090	9090	0
413	20250117	114500	107312430	9090	9090	9090	9090	2
414	20250117	114400	107294250	9090	9090	9090	9090	0
415	20250117	114300	107294250	9090	9090	9090	9090	0
416	20250117	114200	107294250	9090	9080	9090	9080	30
417	20250117	114100	107021830	9090	9090	9090	9090	0
418	20250117	114000	107021830	9090	9090	9090	9090	7
419	20250117	113900	106958200	9090	9090	9090	9090	17
420	20250117	113800	106803670	9100	9100	9100	9100	5
421	20250117	113700	106758170	9100	9100	9100	9100	2
422	20250117	113600	106739970	9110	9110	9110	9110	0
423	20250117	113500	106739970	9110	9110	9110	9110	3
424	20250117	113400	106712640	9110	9110	9110	9110	0
425	20250117	113300	106712640	9110	9110	9110	9110	0
426	20250117	113200	106712640	9110	9110	9110	9110	1
427	20250117	113100	106703530	9110	9110	9110	9110	525
428	20250117	113000	101920780	9110	9110	9110	9110	4
429	20250117	112900	101884340	9110	9110	9110	9110	30
430	20250117	112800	101611040	9110	9110	9110	9110	1
431	20250117	112700	101601930	9110	9110	9110	9110	0
432	20250117	112600	101601930	9110	9110	9110	9110	0
433	20250117	112500	101601930	9110	9110	9110	9110	3
434	20250117	112400	101574600	9090	9090	9090	9090	150
435	20250117	112300	100211100	9110	9110	9110	9110	1
436	20250117	112200	100201990	9110	9110	9110	9110	0
437	20250117	112100	100201990	9110	9110	9110	9110	0
438	20250117	112000	100201990	9110	9110	9110	9110	4
439	20250117	111900	100165550	9110	9110	9110	9110	0
440	20250117	111800	100165550	9110	9110	9110	9110	2
441	20250117	111700	100147330	9110	9110	9110	9110	0
442	20250117	111600	100147330	9110	9110	9110	9110	1
443	20250117	111500	100138220	9110	9110	9110	9110	2
444	20250117	111400	100120000	9120	9120	9120	9120	0
445	20250117	111300	100120000	9120	9120	9120	9120	3
446	20250117	111200	100092640	9120	9120	9120	9120	0
447	20250117	111100	100092640	9120	9120	9120	9120	0
448	20250117	111000	100092640	9120	9120	9120	9120	2
449	20250117	110900	100074400	9120	9120	9120	9120	0
450	20250117	110800	100074400	9120	9120	9120	9120	2
451	20250117	110700	100056160	9120	9120	9120	9120	0
452	20250117	110600	100056160	9120	9120	9120	9120	2
453	20250117	110500	100037920	9120	9120	9120	9120	0
454	20250117	110400	100037920	9120	9120	9120	9120	0
455	20250117	110300	100037920	9120	9120	9120	9120	2
456	20250117	110200	100019680	9120	9120	9120	9120	0
457	20250117	110100	100019680	9120	9120	9120	9120	4
458	20250117	110000	99983200	9120	9120	9120	9120	0
459	20250117	105900	99983200	9120	9120	9120	9120	0
460	20250117	105800	99983200	9120	9120	9120	9120	2
461	20250117	105700	99964960	9110	9110	9110	9110	0
462	20250117	105600	99964960	9110	9110	9110	9110	103
463	20250117	105500	99026630	9090	9100	9100	9090	300
464	20250117	105400	96299210	9100	9100	9100	9100	181
465	20250117	105300	94652110	9120	9120	9120	9120	15
466	20250117	105200	94515310	9120	9120	9120	9120	0
467	20250117	105100	94515310	9120	9120	9120	9120	3
468	20250117	105000	94487950	9120	9120	9120	9120	0
469	20250117	104900	94487950	9120	9120	9120	9120	0
470	20250117	104800	94487950	9120	9120	9120	9120	2
471	20250117	104700	94469710	9120	9120	9120	9120	544
472	20250117	104600	89508430	9120	9120	9120	9120	3
473	20250117	104500	89481070	9100	9100	9100	9100	0
474	20250117	104400	89481070	9100	9120	9120	9100	524
475	20250117	104300	84708190	9120	9110	9120	9110	12
476	20250117	104200	84598760	9120	9120	9120	9120	0
477	20250117	104100	84598760	9120	9120	9120	9120	4
478	20250117	104000	84562280	9120	9120	9120	9120	1
479	20250117	103900	84553160	9120	9120	9120	9120	2
480	20250117	103800	84534920	9110	9110	9110	9110	0
481	20250117	103700	84534920	9110	9110	9110	9110	2
482	20250117	103600	84516700	9120	9120	9120	9120	2
483	20250117	103500	84498460	9100	9100	9100	9100	0
484	20250117	103400	84498460	9100	9110	9110	9100	202
485	20250117	103300	82660240	9120	9120	9120	9120	0
486	20250117	103200	82660240	9120	9120	9120	9120	0
487	20250117	103100	82660240	9120	9120	9120	9120	336
488	20250117	103000	79595920	9120	9100	9120	9100	46
489	20250117	102900	79176500	9120	9120	9120	9120	2
490	20250117	102800	79158260	9100	9100	9100	9100	100
491	20250117	102700	78248260	9120	9120	9120	9120	1
492	20250117	102600	78239140	9120	9120	9120	9120	1
493	20250117	102500	78230020	9100	9100	9100	9100	2
494	20250117	102400	78211820	9120	9120	9120	9120	3
495	20250117	102300	78184460	9110	9110	9110	9110	0
496	20250117	102200	78184460	9110	9110	9110	9110	250
497	20250117	102100	75906960	9110	9110	9110	9110	1
498	20250117	102000	75897850	9110	9110	9110	9110	0
499	20250117	101900	75897850	9110	9110	9110	9110	2
500	20250117	101800	75879630	9110	9110	9110	9110	0
501	20250117	101700	75879630	9110	9110	9110	9110	3
502	20250117	101600	75852300	9110	9110	9110	9110	14
503	20250117	101500	75724760	9110	9110	9110	9110	1
504	20250117	101400	75715650	9110	9110	9110	9110	2
505	20250117	101300	75697430	9100	9100	9100	9100	0
506	20250117	101200	75697430	9100	9100	9100	9100	104
507	20250117	101100	74751030	9100	9100	9100	9100	0
508	20250117	101000	74751030	9100	9100	9100	9100	0
509	20250117	100900	74751030	9100	9100	9100	9100	1
510	20250117	100800	74741930	9100	9100	9100	9100	0
511	20250117	100700	74741930	9100	9100	9100	9100	3
512	20250117	100600	74714630	9100	9100	9100	9100	0
513	20250117	100500	74714630	9100	9080	9100	9080	24
514	20250117	100400	74496690	9110	9110	9110	9110	1
515	20250117	100300	74487580	9100	9100	9100	9100	0
516	20250117	100200	74487580	9100	9100	9100	9100	25
517	20250117	100100	74260080	9060	9060	9060	9060	4
518	20250117	100000	74223840	9070	9070	9070	9070	140
519	20250117	095900	72954040	9070	9070	9070	9070	0
520	20250117	095800	72954040	9070	9070	9070	9070	0
521	20250117	095700	72954040	9070	9070	9070	9070	153
522	20250117	095600	71566330	9070	9070	9070	9070	28
523	20250117	095500	71312370	9100	9100	9100	9100	1
524	20250117	095400	71303270	9110	9110	9110	9110	0
525	20250117	095300	71303270	9110	9110	9110	9110	0
526	20250117	095200	71303270	9110	9110	9110	9110	0
527	20250117	095100	71303270	9110	9110	9110	9110	0
528	20250117	095000	71303270	9110	9110	9110	9110	153
529	20250117	094900	69909440	9110	9110	9110	9110	0
530	20250117	094800	69909440	9110	9110	9110	9110	0
531	20250117	094700	69909440	9110	9100	9110	9100	2
532	20250117	094600	69891230	9120	9120	9120	9120	0
533	20250117	094500	69891230	9120	9120	9120	9120	0
534	20250117	094400	69891230	9120	9120	9120	9120	0
535	20250117	094300	69891230	9120	9120	9120	9120	0
536	20250117	094200	69891230	9120	9120	9120	9120	0
537	20250117	094100	69891230	9120	9120	9120	9120	0
538	20250117	094000	69891230	9120	9120	9120	9120	0
539	20250117	093900	69891230	9120	9120	9120	9120	1
540	20250117	093800	69882110	9120	9120	9120	9120	0
541	20250117	093700	69882110	9120	9120	9120	9120	0
542	20250117	093600	69882110	9120	9120	9120	9120	0
543	20250117	093500	69882110	9120	9120	9120	9120	0
544	20250117	093400	69882110	9120	9130	9130	9120	318
545	20250117	093300	66981900	9130	9120	9130	9120	21
546	20250117	093200	66790360	9120	9120	9120	9120	1
547	20250117	093100	66781240	9120	9120	9120	9120	0
548	20250117	093000	66781240	9120	9120	9120	9120	180
549	20250117	092900	65139640	9120	9120	9120	9120	0
550	20250117	092800	65139640	9120	9120	9120	9120	0
551	20250117	092700	65139640	9120	9120	9120	9120	0
552	20250117	092600	65139640	9120	9120	9120	9120	20
553	20250117	092500	64957240	9120	9120	9120	9120	0
554	20250117	092400	64957240	9120	9120	9120	9120	0
555	20250117	092300	64957240	9120	9120	9120	9120	0
556	20250117	092200	64957240	9120	9130	9130	9120	3537
557	20250117	092100	32681560	9130	9140	9140	9130	250
558	20250117	092000	30398600	9130	9110	9130	9110	674
559	20250117	091900	24252220	9110	9090	9110	9090	1073
560	20250117	091800	14489120	9090	9090	9090	9090	0
561	20250117	091700	14489120	9090	9090	9090	9090	239
562	20250117	091600	12316610	9090	9080	9090	9080	562
563	20250117	091500	7212150	9070	9070	9070	9070	115
564	20250117	091400	6169100	9070	9060	9070	9060	200
565	20250117	091300	4355600	9070	9060	9070	9060	125
566	20250117	091200	3222850	9070	9070	9070	9070	0
567	20250117	091100	3222850	9070	9070	9070	9070	0
568	20250117	091000	3222850	9070	9070	9070	9070	15
569	20250117	090900	3086800	9060	9060	9060	9060	0
570	20250117	090800	3086800	9060	9060	9060	9060	20
571	20250117	090700	2905600	9080	9080	9080	9080	100
572	20250117	090600	1997600	9080	9080	9080	9080	0
573	20250117	090500	1997600	9080	9080	9080	9080	0
574	20250117	090400	1997600	9080	9080	9080	9080	0
575	20250117	090300	1997600	9080	9080	9080	9080	20
576	20250117	090200	1816000	9080	9080	9080	9080	0
577	20250117	090100	1816000	9080	9080	9080	9080	0
578	20250117	090000	1816000	9080	9080	9080	9080	200