KissMeData/002100/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183600	144006620	9150	9150	9150	9150	99
3	20250205	183500	144006620	9150	9150	9150	9150	0
4	20250205	183400	144006620	9150	9150	9150	9150	0
5	20250205	183300	144006620	9150	9150	9150	9150	0
6	20250205	183200	144006620	9150	9150	9150	9150	0
7	20250205	183100	144006620	9150	9150	9150	9150	0
8	20250205	183000	144006620	9150	9150	9150	9150	0
9	20250205	182900	144006620	9150	9150	9150	9150	0
10	20250205	182800	144006620	9150	9150	9150	9150	0
11	20250205	182700	144006620	9150	9150	9150	9150	0
12	20250205	182600	144006620	9150	9150	9150	9150	0
13	20250205	182500	144006620	9150	9150	9150	9150	0
14	20250205	182400	144006620	9150	9150	9150	9150	0
15	20250205	182300	144006620	9150	9150	9150	9150	0
16	20250205	182200	144006620	9150	9150	9150	9150	0
17	20250205	182100	144006620	9150	9150	9150	9150	0
18	20250205	182000	144006620	9150	9150	9150	9150	0
19	20250205	181900	144006620	9150	9150	9150	9150	0
20	20250205	181800	144006620	9150	9150	9150	9150	0
21	20250205	181700	144006620	9150	9150	9150	9150	0
22	20250205	181600	144006620	9150	9150	9150	9150	0
23	20250205	181500	144006620	9150	9150	9150	9150	0
24	20250205	181400	144006620	9150	9150	9150	9150	0
25	20250205	181300	144006620	9150	9150	9150	9150	0
26	20250205	181200	144006620	9150	9150	9150	9150	0
27	20250205	181100	144006620	9150	9150	9150	9150	0
28	20250205	181000	144006620	9150	9150	9150	9150	0
29	20250205	180900	144006620	9150	9150	9150	9150	0
30	20250205	180800	144006620	9150	9150	9150	9150	0
31	20250205	180700	144006620	9150	9150	9150	9150	0
32	20250205	180600	144006620	9150	9150	9150	9150	99
33	20250205	180500	144006620	9150	9150	9150	9150	0
34	20250205	180400	144006620	9150	9150	9150	9150	0
35	20250205	180300	144006620	9150	9150	9150	9150	0
36	20250205	180200	144006620	9150	9150	9150	9150	0
37	20250205	180100	144006620	9150	9150	9150	9150	0
38	20250205	180000	144006620	9150	9150	9150	9150	0
39	20250205	175900	144006620	9150	9150	9150	9150	0
40	20250205	175800	144006620	9150	9150	9150	9150	0
41	20250205	175700	144006620	9150	9150	9150	9150	0
42	20250205	175600	144006620	9150	9150	9150	9150	0
43	20250205	175500	144006620	9150	9150	9150	9150	0
44	20250205	175400	144006620	9150	9150	9150	9150	0
45	20250205	175300	144006620	9150	9150	9150	9150	0
46	20250205	175200	144006620	9150	9150	9150	9150	0
47	20250205	175100	144006620	9150	9150	9150	9150	0
48	20250205	175000	144006620	9150	9150	9150	9150	0
49	20250205	174900	144006620	9150	9150	9150	9150	0
50	20250205	174800	144006620	9150	9150	9150	9150	0
51	20250205	174700	144006620	9150	9150	9150	9150	0
52	20250205	174600	144006620	9150	9150	9150	9150	0
53	20250205	174500	144006620	9150	9150	9150	9150	0
54	20250205	174400	144006620	9150	9150	9150	9150	0
55	20250205	174300	144006620	9150	9150	9150	9150	0
56	20250205	174200	144006620	9150	9150	9150	9150	0
57	20250205	174100	144006620	9150	9150	9150	9150	0
58	20250205	174000	144006620	9150	9150	9150	9150	0
59	20250205	173900	144006620	9150	9150	9150	9150	0
60	20250205	173800	144006620	9150	9150	9150	9150	0
61	20250205	173700	144006620	9150	9150	9150	9150	0
62	20250205	173600	144006620	9150	9150	9150	9150	99
63	20250205	173500	144006620	9150	9150	9150	9150	0
64	20250205	173400	144006620	9150	9150	9150	9150	0
65	20250205	173300	144006620	9150	9150	9150	9150	0
66	20250205	173200	144006620	9150	9150	9150	9150	0
67	20250205	173100	144006620	9150	9150	9150	9150	0
68	20250205	173000	144006620	9150	9150	9150	9150	0
69	20250205	172900	144006620	9150	9150	9150	9150	0
70	20250205	172800	144006620	9150	9150	9150	9150	0
71	20250205	172700	144006620	9150	9150	9150	9150	0
72	20250205	172600	144006620	9150	9150	9150	9150	0
73	20250205	172500	144006620	9150	9150	9150	9150	0
74	20250205	172400	144006620	9150	9150	9150	9150	0
75	20250205	172300	144006620	9150	9150	9150	9150	0
76	20250205	172200	144006620	9150	9150	9150	9150	0
77	20250205	172100	144006620	9150	9150	9150	9150	0
78	20250205	172000	144006620	9150	9150	9150	9150	0
79	20250205	171900	144006620	9150	9150	9150	9150	0
80	20250205	171800	144006620	9150	9150	9150	9150	0
81	20250205	171700	144006620	9150	9150	9150	9150	0
82	20250205	171600	144006620	9150	9150	9150	9150	0
83	20250205	171500	144006620	9150	9150	9150	9150	0
84	20250205	171400	144006620	9150	9150	9150	9150	0
85	20250205	171300	144006620	9150	9150	9150	9150	0
86	20250205	171200	144006620	9150	9150	9150	9150	0
87	20250205	171100	144006620	9150	9150	9150	9150	0
88	20250205	171000	144006620	9150	9150	9150	9150	0
89	20250205	170900	144006620	9150	9150	9150	9150	0
90	20250205	170800	144006620	9150	9150	9150	9150	0
91	20250205	170700	144006620	9150	9150	9150	9150	0
92	20250205	170600	144006620	9150	9150	9150	9150	99
93	20250205	170500	144006620	9150	9150	9150	9150	0
94	20250205	170400	144006620	9150	9150	9150	9150	0
95	20250205	170300	144006620	9150	9150	9150	9150	0
96	20250205	170200	144006620	9150	9150	9150	9150	0
97	20250205	170100	144006620	9150	9150	9150	9150	0
98	20250205	170000	144006620	9150	9150	9150	9150	0
99	20250205	165900	144006620	9150	9150	9150	9150	0
100	20250205	165800	144006620	9150	9150	9150	9150	0
101	20250205	165700	144006620	9150	9150	9150	9150	0
102	20250205	165600	144006620	9150	9150	9150	9150	0
103	20250205	165500	144006620	9150	9150	9150	9150	0
104	20250205	165400	144006620	9150	9150	9150	9150	0
105	20250205	165300	144006620	9150	9150	9150	9150	0
106	20250205	165200	144006620	9150	9150	9150	9150	0
107	20250205	165100	144006620	9150	9150	9150	9150	0
108	20250205	165000	144006620	9150	9150	9150	9150	0
109	20250205	164900	144006620	9150	9150	9150	9150	0
110	20250205	164800	144006620	9150	9150	9150	9150	0
111	20250205	164700	144006620	9150	9150	9150	9150	0
112	20250205	164600	144006620	9150	9150	9150	9150	0
113	20250205	164500	144006620	9150	9150	9150	9150	0
114	20250205	164400	144006620	9150	9150	9150	9150	0
115	20250205	164300	144006620	9150	9150	9150	9150	0
116	20250205	164200	144006620	9150	9150	9150	9150	0
117	20250205	164100	144006620	9150	9150	9150	9150	0
118	20250205	164000	144006620	9150	9150	9150	9150	0
119	20250205	163900	144006620	9150	9150	9150	9150	0
120	20250205	163800	144006620	9150	9150	9150	9150	0
121	20250205	163700	144006620	9150	9150	9150	9150	0
122	20250205	163600	144006620	9150	9150	9150	9150	99
123	20250205	163500	144006620	9150	9150	9150	9150	0
124	20250205	163400	144006620	9150	9150	9150	9150	0
125	20250205	163300	144006620	9150	9150	9150	9150	0
126	20250205	163200	144006620	9150	9150	9150	9150	0
127	20250205	163100	144006620	9150	9150	9150	9150	0
128	20250205	163000	144006620	9150	9150	9150	9150	0
129	20250205	162900	144006620	9150	9150	9150	9150	0
130	20250205	162800	144006620	9150	9150	9150	9150	0
131	20250205	162700	144006620	9150	9150	9150	9150	0
132	20250205	162600	144006620	9150	9150	9150	9150	0
133	20250205	162500	144006620	9150	9150	9150	9150	0
134	20250205	162400	144006620	9150	9150	9150	9150	0
135	20250205	162300	144006620	9150	9150	9150	9150	0
136	20250205	162200	144006620	9150	9150	9150	9150	0
137	20250205	162100	144006620	9150	9150	9150	9150	0
138	20250205	162000	144006620	9150	9150	9150	9150	0
139	20250205	161900	144006620	9150	9150	9150	9150	0
140	20250205	161800	144006620	9150	9150	9150	9150	0
141	20250205	161700	144006620	9150	9150	9150	9150	0
142	20250205	161600	144006620	9150	9150	9150	9150	0
143	20250205	161500	144006620	9150	9150	9150	9150	0
144	20250205	161400	144006620	9150	9150	9150	9150	0
145	20250205	161300	144006620	9150	9150	9150	9150	0
146	20250205	161200	144006620	9150	9150	9150	9150	0
147	20250205	161100	144006620	9150	9150	9150	9150	0
148	20250205	161000	144006620	9150	9150	9150	9150	0
149	20250205	160900	144006620	9150	9150	9150	9150	0
150	20250205	160800	144006620	9150	9150	9150	9150	0
151	20250205	160700	144006620	9150	9150	9150	9150	0
152	20250205	160600	144006620	9150	9150	9150	9150	99
153	20250205	160500	144006620	9150	9150	9150	9150	0
154	20250205	160400	144006620	9150	9150	9150	9150	0
155	20250205	160300	144006620	9150	9150	9150	9150	0
156	20250205	160200	144006620	9150	9150	9150	9150	0
157	20250205	160100	144006620	9150	9150	9150	9150	0
158	20250205	160000	144006620	9150	9150	9150	9150	0
159	20250205	155900	144006620	9150	9150	9150	9150	0
160	20250205	155800	144006620	9150	9150	9150	9150	0
161	20250205	155700	144006620	9150	9150	9150	9150	0
162	20250205	155600	144006620	9150	9150	9150	9150	0
163	20250205	155500	144006620	9150	9150	9150	9150	0
164	20250205	155400	144006620	9150	9150	9150	9150	0
165	20250205	155300	144006620	9150	9150	9150	9150	0
166	20250205	155200	144006620	9150	9150	9150	9150	0
167	20250205	155100	144006620	9150	9150	9150	9150	0
168	20250205	155000	144006620	9150	9150	9150	9150	0
169	20250205	154900	144006620	9150	9150	9150	9150	0
170	20250205	154800	144006620	9150	9150	9150	9150	0
171	20250205	154700	144006620	9150	9150	9150	9150	0
172	20250205	154600	144006620	9150	9150	9150	9150	0
173	20250205	154500	144006620	9150	9150	9150	9150	0
174	20250205	154400	144006620	9150	9150	9150	9150	0
175	20250205	154300	144006620	9150	9150	9150	9150	0
176	20250205	154200	144006620	9150	9150	9150	9150	0
177	20250205	154100	144006620	9150	9150	9150	9150	0
178	20250205	154000	144006620	9150	9150	9150	9150	0
179	20250205	153900	144006620	9150	9150	9150	9150	0
180	20250205	153800	144006620	9150	9150	9150	9150	0
181	20250205	153700	144006620	9150	9150	9150	9150	0
182	20250205	153600	144006620	9150	9150	9150	9150	99
183	20250205	153500	144006620	9150	9150	9150	9150	0
184	20250205	153400	144006620	9150	9150	9150	9150	0
185	20250205	153300	144006620	9150	9150	9150	9150	0
186	20250205	153200	144006620	9150	9150	9150	9150	0
187	20250205	153100	144006620	9150	9150	9150	9150	0
188	20250205	153000	144006620	9150	9150	9150	9150	99
189	20250205	152900	143100770	9150	9150	9150	9150	0
190	20250205	152800	143100770	9150	9150	9150	9150	0
191	20250205	152700	143100770	9150	9150	9150	9150	0
192	20250205	152600	143100770	9150	9150	9150	9150	0
193	20250205	152500	143100770	9150	9150	9150	9150	0
194	20250205	152400	143100770	9150	9150	9150	9150	0
195	20250205	152300	143100770	9150	9150	9150	9150	0
196	20250205	152200	143100770	9150	9150	9150	9150	0
197	20250205	152100	143100770	9150	9150	9150	9150	0
198	20250205	152000	143100770	9150	9150	9150	9150	0
199	20250205	151900	143100770	9150	9110	9150	9110	658
200	20250205	151800	137094490	9130	9130	9130	9130	17
201	20250205	151700	136939280	9110	9110	9110	9110	0
202	20250205	151600	136939280	9110	9110	9110	9110	0
203	20250205	151500	136939280	9110	9120	9120	9110	6
204	20250205	151400	136884610	9120	9120	9120	9120	300
205	20250205	151300	134148610	9120	9120	9120	9120	0
206	20250205	151200	134148610	9120	9120	9120	9120	0
207	20250205	151100	134148610	9120	9120	9120	9120	0
208	20250205	151000	134148610	9120	9120	9120	9120	0
209	20250205	150900	134148610	9120	9120	9120	9120	0
210	20250205	150800	134148610	9120	9120	9120	9120	0
211	20250205	150700	134148610	9120	9120	9120	9120	0
212	20250205	150600	134148610	9120	9120	9120	9120	0
213	20250205	150500	134148610	9120	9120	9120	9120	4
214	20250205	150400	134112130	9130	9130	9130	9130	5
215	20250205	150300	134066480	9130	9130	9130	9130	0
216	20250205	150200	134066480	9130	9130	9130	9130	0
217	20250205	150100	134066480	9130	9130	9130	9130	10
218	20250205	150000	133975180	9120	9120	9120	9120	683
219	20250205	145900	127746220	9120	9120	9120	9120	0
220	20250205	145800	127746220	9120	9120	9120	9120	0
221	20250205	145700	127746220	9120	9120	9120	9120	0
222	20250205	145600	127746220	9120	9120	9120	9120	0
223	20250205	145500	127746220	9120	9120	9120	9120	30
224	20250205	145400	127472620	9130	9130	9130	9130	0
225	20250205	145300	127472620	9130	9130	9130	9130	0
226	20250205	145200	127472620	9130	9130	9130	9130	74
227	20250205	145100	126797000	9120	9120	9120	9120	0
228	20250205	145000	126797000	9120	9120	9120	9120	0
229	20250205	144900	126797000	9120	9120	9120	9120	146
230	20250205	144800	125465480	9140	9140	9140	9140	0
231	20250205	144700	125465480	9140	9140	9140	9140	0
232	20250205	144600	125465480	9140	9140	9140	9140	0
233	20250205	144500	125465480	9140	9140	9140	9140	0
234	20250205	144400	125465480	9140	9140	9140	9140	0
235	20250205	144300	125465480	9140	9140	9140	9140	0
236	20250205	144200	125465480	9140	9130	9140	9130	131
237	20250205	144100	124269380	9130	9130	9130	9130	0
238	20250205	144000	124269380	9130	9130	9130	9130	0
239	20250205	143900	124269380	9130	9130	9130	9130	0
240	20250205	143800	124269380	9130	9130	9130	9130	0
241	20250205	143700	124269380	9130	9130	9130	9130	0
242	20250205	143600	124269380	9130	9130	9130	9130	0
243	20250205	143500	124269380	9130	9130	9130	9130	0
244	20250205	143400	124269380	9130	9130	9130	9130	0
245	20250205	143300	124269380	9130	9130	9130	9130	1
246	20250205	143200	124260250	9130	9130	9130	9130	0
247	20250205	143100	124260250	9130	9130	9130	9130	0
248	20250205	143000	124260250	9130	9130	9130	9130	1
249	20250205	142900	124251120	9130	9130	9130	9130	0
250	20250205	142800	124251120	9130	9130	9130	9130	0
251	20250205	142700	124251120	9130	9130	9130	9130	0
252	20250205	142600	124251120	9130	9130	9130	9130	0
253	20250205	142500	124251120	9130	9130	9130	9130	4
254	20250205	142400	124214600	9130	9130	9130	9130	0
255	20250205	142300	124214600	9130	9130	9130	9130	0
256	20250205	142200	124214600	9130	9130	9130	9130	50
257	20250205	142100	123758100	9130	9130	9130	9130	21
258	20250205	142000	123566370	9140	9140	9140	9140	0
259	20250205	141900	123566370	9140	9140	9140	9140	0
260	20250205	141800	123566370	9140	9140	9140	9140	11
261	20250205	141700	123465830	9140	9140	9140	9140	50
262	20250205	141600	123008830	9130	9130	9130	9130	0
263	20250205	141500	123008830	9130	9130	9130	9130	0
264	20250205	141400	123008830	9130	9130	9130	9130	0
265	20250205	141300	123008830	9130	9130	9130	9130	0
266	20250205	141200	123008830	9130	9130	9130	9130	0
267	20250205	141100	123008830	9130	9130	9130	9130	0
268	20250205	141000	123008830	9130	9130	9130	9130	0
269	20250205	140900	123008830	9130	9130	9130	9130	0
270	20250205	140800	123008830	9130	9130	9130	9130	0
271	20250205	140700	123008830	9130	9130	9130	9130	0
272	20250205	140600	123008830	9130	9100	9130	9100	688
273	20250205	140500	116734190	9120	9120	9120	9120	0
274	20250205	140400	116734190	9120	9120	9120	9120	0
275	20250205	140300	116734190	9120	9120	9120	9120	15
276	20250205	140200	116597390	9100	9100	9100	9100	0
277	20250205	140100	116597390	9100	9100	9100	9100	0
278	20250205	140000	116597390	9100	9100	9100	9100	0
279	20250205	135900	116597390	9100	9100	9100	9100	1
280	20250205	135800	116588290	9100	9100	9100	9100	1901
281	20250205	135700	99289190	9110	9110	9110	9110	100
282	20250205	135600	98378190	9110	9110	9110	9110	0
283	20250205	135500	98378190	9110	9110	9110	9110	0
284	20250205	135400	98378190	9110	9110	9110	9110	0
285	20250205	135300	98378190	9110	9120	9120	9110	485
286	20250205	135200	93959340	9130	9130	9130	9130	15
287	20250205	135100	93822390	9140	9140	9140	9140	1
288	20250205	135000	93813250	9120	9120	9120	9120	0
289	20250205	134900	93813250	9120	9120	9120	9120	406
290	20250205	134800	90110530	9130	9130	9130	9130	94
291	20250205	134700	89252310	9130	9130	9130	9130	0
292	20250205	134600	89252310	9130	9130	9130	9130	6
293	20250205	134500	89197530	9130	9130	9130	9130	0
294	20250205	134400	89197530	9130	9130	9130	9130	0
295	20250205	134300	89197530	9130	9130	9130	9130	0
296	20250205	134200	89197530	9130	9130	9130	9130	0
297	20250205	134100	89197530	9130	9130	9130	9130	0
298	20250205	134000	89197530	9130	9130	9130	9130	0
299	20250205	133900	89197530	9130	9130	9130	9130	0
300	20250205	133800	89197530	9130	9130	9130	9130	500
301	20250205	133700	84632530	9130	9130	9130	9130	500
302	20250205	133600	80067530	9130	9130	9130	9130	0
303	20250205	133500	80067530	9130	9130	9130	9130	454
304	20250205	133400	75922510	9120	9120	9120	9120	0
305	20250205	133300	75922510	9120	9120	9120	9120	0
306	20250205	133200	75922510	9120	9120	9120	9120	0
307	20250205	133100	75922510	9120	9120	9120	9120	0
308	20250205	133000	75922510	9120	9120	9120	9120	0
309	20250205	132900	75922510	9120	9120	9120	9120	0
310	20250205	132800	75922510	9120	9120	9120	9120	0
311	20250205	132700	75922510	9120	9120	9120	9120	0
312	20250205	132600	75922510	9120	9120	9120	9120	136
313	20250205	132500	74682190	9130	9130	9130	9130	0
314	20250205	132400	74682190	9130	9130	9130	9130	0
315	20250205	132300	74682190	9130	9130	9130	9130	0
316	20250205	132200	74682190	9130	9130	9130	9130	646
317	20250205	132100	68784210	9140	9140	9140	9140	0
318	20250205	132000	68784210	9140	9140	9140	9140	0
319	20250205	131900	68784210	9140	9140	9140	9140	0
320	20250205	131800	68784210	9140	9140	9140	9140	0
321	20250205	131700	68784210	9140	9140	9140	9140	1
322	20250205	131600	68775070	9140	9140	9140	9140	0
323	20250205	131500	68775070	9140	9140	9140	9140	0
324	20250205	131400	68775070	9140	9140	9140	9140	0
325	20250205	131300	68775070	9140	9140	9140	9140	158
326	20250205	131200	67330950	9150	9150	9150	9150	0
327	20250205	131100	67330950	9150	9150	9150	9150	0
328	20250205	131000	67330950	9150	9150	9150	9150	0
329	20250205	130900	67330950	9150	9150	9150	9150	0
330	20250205	130800	67330950	9150	9150	9150	9150	0
331	20250205	130700	67330950	9150	9150	9150	9150	0
332	20250205	130600	67330950	9150	9150	9150	9150	0
333	20250205	130500	67330950	9150	9150	9150	9150	0
334	20250205	130400	67330950	9150	9150	9150	9150	8
335	20250205	130300	67257750	9150	9150	9150	9150	0
336	20250205	130200	67257750	9150	9150	9150	9150	0
337	20250205	130100	67257750	9150	9150	9150	9150	106
338	20250205	130000	66287850	9150	9150	9150	9150	0
339	20250205	125900	66287850	9150	9150	9150	9150	0
340	20250205	125800	66287850	9150	9150	9150	9150	0
341	20250205	125700	66287850	9150	9150	9150	9150	0
342	20250205	125600	66287850	9150	9150	9150	9150	0
343	20250205	125500	66287850	9150	9150	9150	9150	0
344	20250205	125400	66287850	9150	9150	9150	9150	0
345	20250205	125300	66287850	9150	9150	9150	9150	0
346	20250205	125200	66287850	9150	9150	9150	9150	0
347	20250205	125100	66287850	9150	9150	9150	9150	0
348	20250205	125000	66287850	9150	9150	9150	9150	6
349	20250205	124900	66232950	9150	9150	9150	9150	0
350	20250205	124800	66232950	9150	9150	9150	9150	0
351	20250205	124700	66232950	9150	9150	9150	9150	0
352	20250205	124600	66232950	9150	9150	9150	9150	0
353	20250205	124500	66232950	9150	9150	9150	9150	1
354	20250205	124400	66223800	9150	9150	9150	9150	43
355	20250205	124300	65830350	9150	9150	9150	9150	0
356	20250205	124200	65830350	9150	9150	9150	9150	0
357	20250205	124100	65830350	9150	9150	9150	9150	0
358	20250205	124000	65830350	9150	9150	9150	9150	0
359	20250205	123900	65830350	9150	9150	9150	9150	0
360	20250205	123800	65830350	9150	9150	9150	9150	0
361	20250205	123700	65830350	9150	9150	9150	9150	0
362	20250205	123600	65830350	9150	9150	9150	9150	0
363	20250205	123500	65830350	9150	9150	9150	9150	0
364	20250205	123400	65830350	9150	9150	9150	9150	10
365	20250205	123300	65738850	9150	9150	9150	9150	0
366	20250205	123200	65738850	9150	9150	9150	9150	0
367	20250205	123100	65738850	9150	9150	9150	9150	0
368	20250205	123000	65738850	9150	9150	9150	9150	0
369	20250205	122900	65738850	9150	9150	9150	9150	0
370	20250205	122800	65738850	9150	9160	9160	9150	20
371	20250205	122700	65555750	9160	9160	9160	9160	0
372	20250205	122600	65555750	9160	9160	9160	9160	0
373	20250205	122500	65555750	9160	9160	9160	9160	0
374	20250205	122400	65555750	9160	9160	9160	9160	0
375	20250205	122300	65555750	9160	9160	9160	9160	0
376	20250205	122200	65555750	9160	9160	9160	9160	0
377	20250205	122100	65555750	9160	9160	9160	9160	2
378	20250205	122000	65537430	9130	9130	9130	9130	0
379	20250205	121900	65537430	9130	9130	9130	9130	0
380	20250205	121800	65537430	9130	9130	9130	9130	0
381	20250205	121700	65537430	9130	9130	9130	9130	0
382	20250205	121600	65537430	9130	9130	9130	9130	0
383	20250205	121500	65537430	9130	9130	9130	9130	0
384	20250205	121400	65537430	9130	9130	9130	9130	0
385	20250205	121300	65537430	9130	9130	9130	9130	0
386	20250205	121200	65537430	9130	9130	9130	9130	0
387	20250205	121100	65537430	9130	9130	9130	9130	0
388	20250205	121000	65537430	9130	9130	9130	9130	0
389	20250205	120900	65537430	9130	9130	9130	9130	0
390	20250205	120800	65537430	9130	9130	9130	9130	0
391	20250205	120700	65537430	9130	9130	9130	9130	0
392	20250205	120600	65537430	9130	9130	9130	9130	0
393	20250205	120500	65537430	9130	9130	9130	9130	0
394	20250205	120400	65537430	9130	9130	9130	9130	0
395	20250205	120300	65537430	9130	9130	9130	9130	0
396	20250205	120200	65537430	9130	9130	9130	9130	0
397	20250205	120100	65537430	9130	9130	9130	9130	3
398	20250205	120000	65510040	9130	9130	9130	9130	0
399	20250205	115900	65510040	9130	9130	9130	9130	0
400	20250205	115800	65510040	9130	9130	9130	9130	0
401	20250205	115700	65510040	9130	9130	9130	9130	0
402	20250205	115600	65510040	9130	9130	9130	9130	0
403	20250205	115500	65510040	9130	9130	9130	9130	1
404	20250205	115400	65500910	9140	9140	9140	9140	0
405	20250205	115300	65500910	9140	9140	9140	9140	0
406	20250205	115200	65500910	9140	9140	9140	9140	0
407	20250205	115100	65500910	9140	9140	9140	9140	0
408	20250205	115000	65500910	9140	9140	9140	9140	0
409	20250205	114900	65500910	9140	9140	9140	9140	0
410	20250205	114800	65500910	9140	9140	9140	9140	0
411	20250205	114700	65500910	9140	9140	9140	9140	0
412	20250205	114600	65500910	9140	9150	9150	9140	403
413	20250205	114500	61817390	9170	9170	9170	9170	0
414	20250205	114400	61817390	9170	9170	9170	9170	0
415	20250205	114300	61817390	9170	9170	9170	9170	0
416	20250205	114200	61817390	9170	9170	9170	9170	0
417	20250205	114100	61817390	9170	9170	9170	9170	0
418	20250205	114000	61817390	9170	9170	9170	9170	0
419	20250205	113900	61817390	9170	9170	9170	9170	0
420	20250205	113800	61817390	9170	9170	9170	9170	0
421	20250205	113700	61817390	9170	9170	9170	9170	0
422	20250205	113600	61817390	9170	9170	9170	9170	0
423	20250205	113500	61817390	9170	9170	9170	9170	1
424	20250205	113400	61808220	9170	9170	9170	9170	0
425	20250205	113300	61808220	9170	9170	9170	9170	0
426	20250205	113200	61808220	9170	9170	9170	9170	0
427	20250205	113100	61808220	9170	9170	9170	9170	0
428	20250205	113000	61808220	9170	9170	9170	9170	0
429	20250205	112900	61808220	9170	9170	9170	9170	0
430	20250205	112800	61808220	9170	9170	9170	9170	0
431	20250205	112700	61808220	9170	9170	9170	9170	0
432	20250205	112600	61808220	9170	9170	9170	9170	0
433	20250205	112500	61808220	9170	9170	9170	9170	0
434	20250205	112400	61808220	9170	9170	9170	9170	6
435	20250205	112300	61753200	9170	9140	9170	9140	876
436	20250205	112200	53726080	9140	9140	9140	9140	0
437	20250205	112100	53726080	9140	9140	9140	9140	0
438	20250205	112000	53726080	9140	9140	9140	9140	50
439	20250205	111900	53269080	9140	9140	9140	9140	3
440	20250205	111800	53241660	9140	9140	9140	9140	0
441	20250205	111700	53241660	9140	9140	9140	9140	0
442	20250205	111600	53241660	9140	9140	9140	9140	109
443	20250205	111500	52245400	9140	9140	9140	9140	0
444	20250205	111400	52245400	9140	9140	9140	9140	0
445	20250205	111300	52245400	9140	9140	9140	9140	0
446	20250205	111200	52245400	9140	9140	9140	9140	0
447	20250205	111100	52245400	9140	9140	9140	9140	0
448	20250205	111000	52245400	9140	9140	9140	9140	135
449	20250205	110900	51011500	9140	9140	9140	9140	108
450	20250205	110800	50024380	9150	9150	9150	9150	0
451	20250205	110700	50024380	9150	9150	9150	9150	1
452	20250205	110600	50015230	9150	9150	9150	9150	10
453	20250205	110500	49923730	9140	9140	9140	9140	55
454	20250205	110400	49421030	9140	9140	9140	9140	2
455	20250205	110300	49402750	9160	9160	9160	9160	36
456	20250205	110200	49072990	9130	9130	9130	9130	0
457	20250205	110100	49072990	9130	9130	9130	9130	0
458	20250205	110000	49072990	9130	9130	9130	9130	0
459	20250205	105900	49072990	9130	9130	9130	9130	0
460	20250205	105800	49072990	9130	9130	9130	9130	0
461	20250205	105700	49072990	9130	9130	9130	9130	0
462	20250205	105600	49072990	9130	9130	9130	9130	0
463	20250205	105500	49072990	9130	9140	9140	9130	4
464	20250205	105400	49036450	9150	9150	9150	9150	0
465	20250205	105300	49036450	9150	9150	9150	9150	0
466	20250205	105200	49036450	9150	9150	9150	9150	0
467	20250205	105100	49036450	9150	9150	9150	9150	0
468	20250205	105000	49036450	9150	9150	9150	9150	0
469	20250205	104900	49036450	9150	9150	9150	9150	10
470	20250205	104800	48944950	9170	9170	9170	9170	0
471	20250205	104700	48944950	9170	9170	9170	9170	0
472	20250205	104600	48944950	9170	9170	9170	9170	0
473	20250205	104500	48944950	9170	9170	9170	9170	559
474	20250205	104400	43818920	9170	9160	9170	9160	266
475	20250205	104300	41380300	9170	9150	9170	9150	500
476	20250205	104200	36798700	9120	9120	9120	9120	0
477	20250205	104100	36798700	9120	9120	9120	9120	0
478	20250205	104000	36798700	9120	9120	9120	9120	0
479	20250205	103900	36798700	9120	9120	9120	9120	0
480	20250205	103800	36798700	9120	9120	9120	9120	0
481	20250205	103700	36798700	9120	9120	9120	9120	0
482	20250205	103600	36798700	9120	9120	9120	9120	0
483	20250205	103500	36798700	9120	9120	9120	9120	0
484	20250205	103400	36798700	9120	9120	9120	9120	0
485	20250205	103300	36798700	9120	9120	9120	9120	2
486	20250205	103200	36780460	9130	9130	9130	9130	0
487	20250205	103100	36780460	9130	9130	9130	9130	0
488	20250205	103000	36780460	9130	9130	9130	9130	0
489	20250205	102900	36780460	9130	9130	9130	9130	0
490	20250205	102800	36780460	9130	9130	9130	9130	0
491	20250205	102700	36780460	9130	9130	9130	9130	0
492	20250205	102600	36780460	9130	9130	9130	9130	0
493	20250205	102500	36780460	9130	9140	9140	9130	146
494	20250205	102400	35447460	9140	9140	9140	9140	0
495	20250205	102300	35447460	9140	9140	9140	9140	0
496	20250205	102200	35447460	9140	9140	9140	9140	0
497	20250205	102100	35447460	9140	9140	9140	9140	0
498	20250205	102000	35447460	9140	9140	9140	9140	0
499	20250205	101900	35447460	9140	9140	9140	9140	30
500	20250205	101800	35173260	9140	9140	9140	9140	0
501	20250205	101700	35173260	9140	9140	9140	9140	10
502	20250205	101600	35081860	9140	9140	9140	9140	21
503	20250205	101500	34889920	9140	9140	9140	9140	10
504	20250205	101400	34798520	9140	9140	9140	9140	1
505	20250205	101300	34789380	9140	9140	9140	9140	1
506	20250205	101200	34780240	9120	9120	9120	9120	0
507	20250205	101100	34780240	9120	9120	9120	9120	22
508	20250205	101000	34579600	9130	9130	9130	9130	21
509	20250205	100900	34387870	9130	9130	9130	9130	1
510	20250205	100800	34378740	9150	9150	9150	9150	1
511	20250205	100700	34369590	9130	9130	9130	9130	0
512	20250205	100600	34369590	9130	9130	9130	9130	31
513	20250205	100500	34086560	9140	9140	9140	9140	0
514	20250205	100400	34086560	9140	9140	9140	9140	0
515	20250205	100300	34086560	9140	9140	9140	9140	200
516	20250205	100200	32258560	9150	9150	9150	9150	0
517	20250205	100100	32258560	9150	9150	9150	9150	0
518	20250205	100000	32258560	9150	9150	9150	9150	1
519	20250205	095900	32249410	9150	9150	9150	9150	0
520	20250205	095800	32249410	9150	9150	9150	9150	1
521	20250205	095700	32240260	9130	9130	9130	9130	0
522	20250205	095600	32240260	9130	9130	9130	9130	0
523	20250205	095500	32240260	9130	9130	9130	9130	0
524	20250205	095400	32240260	9130	9130	9130	9130	5
525	20250205	095300	32194610	9130	9130	9130	9130	10
526	20250205	095200	32103310	9130	9150	9150	9130	49
527	20250205	095100	31655340	9140	9140	9140	9140	1
528	20250205	095000	31646200	9150	9150	9150	9150	16
529	20250205	094900	31499800	9120	9120	9120	9120	0
530	20250205	094800	31499800	9120	9120	9120	9120	0
531	20250205	094700	31499800	9120	9120	9120	9120	0
532	20250205	094600	31499800	9120	9120	9120	9120	0
533	20250205	094500	31499800	9120	9120	9120	9120	100
534	20250205	094400	30587800	9120	9120	9120	9120	0
535	20250205	094300	30587800	9120	9120	9120	9120	161
536	20250205	094200	29119480	9120	9130	9130	9120	407
537	20250205	094100	25407540	9120	9120	9120	9120	0
538	20250205	094000	25407540	9120	9120	9120	9120	0
539	20250205	093900	25407540	9120	9140	9140	9120	100
540	20250205	093800	24494800	9160	9160	9160	9160	1
541	20250205	093700	24485640	9160	9160	9160	9160	0
542	20250205	093600	24485640	9160	9160	9160	9160	1
543	20250205	093500	24476480	9170	9170	9170	9170	1
544	20250205	093400	24467310	9170	9170	9170	9170	8
545	20250205	093300	24393950	9140	9140	9140	9140	76
546	20250205	093200	23699310	9140	9150	9160	9140	74
547	20250205	093100	23022400	9150	9150	9150	9150	48
548	20250205	093000	22583200	9150	9150	9150	9150	0
549	20250205	092900	22583200	9150	9150	9150	9150	0
550	20250205	092800	22583200	9150	9150	9150	9150	0
551	20250205	092700	22583200	9150	9140	9150	9140	21
552	20250205	092600	22391060	9150	9150	9150	9150	21
553	20250205	092500	22198910	9150	9150	9150	9150	11
554	20250205	092400	22098260	9150	9150	9150	9150	101
555	20250205	092300	21174110	9150	9150	9150	9150	0
556	20250205	092200	21174110	9150	9150	9160	9150	547
557	20250205	092100	16165080	9150	9150	9150	9150	0
558	20250205	092000	16165080	9150	9150	9150	9150	0
559	20250205	091900	16165080	9150	9160	9160	9150	13
560	20250205	091800	16046030	9130	9130	9130	9130	0
561	20250205	091700	16046030	9130	9160	9160	9130	235
562	20250205	091600	13900450	9130	9130	9130	9130	0
563	20250205	091500	13900450	9130	9130	9130	9130	0
564	20250205	091400	13900450	9130	9130	9130	9130	0
565	20250205	091300	13900450	9130	9130	9130	9130	0
566	20250205	091200	13900450	9130	9130	9130	9130	0
567	20250205	091100	13900450	9130	9130	9130	9130	21
568	20250205	091000	13708720	9170	9170	9170	9170	0
569	20250205	090900	13708720	9170	9170	9170	9170	0
570	20250205	090800	13708720	9170	9170	9170	9170	0
571	20250205	090700	13708720	9170	9170	9170	9170	0
572	20250205	090600	13708720	9170	9170	9170	9170	0
573	20250205	090500	13708720	9170	9170	9170	9170	0
574	20250205	090400	13708720	9170	9160	9170	9160	627
575	20250205	090300	7965390	9160	9150	9160	9150	599
576	20250205	090200	2484300	9100	9100	9100	9100	0
577	20250205	090100	2484300	9100	9100	9100	9100	27
578	20250205	090000	2238600	9100	9100	9100	9100	246