KissMeData/002100/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183600	726891260	9130	9130	9130	9130	1916
3	20250207	183500	726891260	9130	9130	9130	9130	0
4	20250207	183400	726891260	9130	9130	9130	9130	0
5	20250207	183300	726891260	9130	9130	9130	9130	0
6	20250207	183200	726891260	9130	9130	9130	9130	0
7	20250207	183100	726891260	9130	9130	9130	9130	0
8	20250207	183000	726891260	9130	9130	9130	9130	0
9	20250207	182900	726891260	9130	9130	9130	9130	0
10	20250207	182800	726891260	9130	9130	9130	9130	0
11	20250207	182700	726891260	9130	9130	9130	9130	0
12	20250207	182600	726891260	9130	9130	9130	9130	0
13	20250207	182500	726891260	9130	9130	9130	9130	0
14	20250207	182400	726891260	9130	9130	9130	9130	0
15	20250207	182300	726891260	9130	9130	9130	9130	0
16	20250207	182200	726891260	9130	9130	9130	9130	0
17	20250207	182100	726891260	9130	9130	9130	9130	0
18	20250207	182000	726891260	9130	9130	9130	9130	0
19	20250207	181900	726891260	9130	9130	9130	9130	0
20	20250207	181800	726891260	9130	9130	9130	9130	0
21	20250207	181700	726891260	9130	9130	9130	9130	0
22	20250207	181600	726891260	9130	9130	9130	9130	0
23	20250207	181500	726891260	9130	9130	9130	9130	0
24	20250207	181400	726891260	9130	9130	9130	9130	0
25	20250207	181300	726891260	9130	9130	9130	9130	0
26	20250207	181200	726891260	9130	9130	9130	9130	0
27	20250207	181100	726891260	9130	9130	9130	9130	0
28	20250207	181000	726891260	9130	9130	9130	9130	0
29	20250207	180900	726891260	9130	9130	9130	9130	0
30	20250207	180800	726891260	9130	9130	9130	9130	0
31	20250207	180700	726891260	9130	9130	9130	9130	0
32	20250207	180600	726891260	9130	9130	9130	9130	1916
33	20250207	180500	726891260	9130	9130	9130	9130	0
34	20250207	180400	726891260	9130	9130	9130	9130	0
35	20250207	180300	726891260	9130	9130	9130	9130	0
36	20250207	180200	726891260	9130	9130	9130	9130	0
37	20250207	180100	726891260	9130	9130	9130	9130	0
38	20250207	180000	726891260	9130	9130	9130	9130	0
39	20250207	175900	726891260	9130	9130	9130	9130	0
40	20250207	175800	726891260	9130	9130	9130	9130	0
41	20250207	175700	726891260	9130	9130	9130	9130	0
42	20250207	175600	726891260	9130	9130	9130	9130	0
43	20250207	175500	726891260	9130	9130	9130	9130	0
44	20250207	175400	726891260	9130	9130	9130	9130	0
45	20250207	175300	726891260	9130	9130	9130	9130	0
46	20250207	175200	726891260	9130	9130	9130	9130	0
47	20250207	175100	726891260	9130	9130	9130	9130	0
48	20250207	175000	726891260	9130	9130	9130	9130	0
49	20250207	174900	726891260	9130	9130	9130	9130	0
50	20250207	174800	726891260	9130	9130	9130	9130	0
51	20250207	174700	726891260	9130	9130	9130	9130	0
52	20250207	174600	726891260	9130	9130	9130	9130	0
53	20250207	174500	726891260	9130	9130	9130	9130	0
54	20250207	174400	726891260	9130	9130	9130	9130	0
55	20250207	174300	726891260	9130	9130	9130	9130	0
56	20250207	174200	726891260	9130	9130	9130	9130	0
57	20250207	174100	726891260	9130	9130	9130	9130	0
58	20250207	174000	726891260	9130	9130	9130	9130	0
59	20250207	173900	726891260	9130	9130	9130	9130	0
60	20250207	173800	726891260	9130	9130	9130	9130	0
61	20250207	173700	726891260	9130	9130	9130	9130	0
62	20250207	173600	726891260	9130	9130	9130	9130	1916
63	20250207	173500	726891260	9130	9130	9130	9130	0
64	20250207	173400	726891260	9130	9130	9130	9130	0
65	20250207	173300	726891260	9130	9130	9130	9130	0
66	20250207	173200	726891260	9130	9130	9130	9130	0
67	20250207	173100	726891260	9130	9130	9130	9130	0
68	20250207	173000	726891260	9130	9130	9130	9130	0
69	20250207	172900	726891260	9130	9130	9130	9130	0
70	20250207	172800	726891260	9130	9130	9130	9130	0
71	20250207	172700	726891260	9130	9130	9130	9130	0
72	20250207	172600	726891260	9130	9130	9130	9130	0
73	20250207	172500	726891260	9130	9130	9130	9130	0
74	20250207	172400	726891260	9130	9130	9130	9130	0
75	20250207	172300	726891260	9130	9130	9130	9130	0
76	20250207	172200	726891260	9130	9130	9130	9130	0
77	20250207	172100	726891260	9130	9130	9130	9130	0
78	20250207	172000	726891260	9130	9130	9130	9130	0
79	20250207	171900	726891260	9130	9130	9130	9130	0
80	20250207	171800	726891260	9130	9130	9130	9130	0
81	20250207	171700	726891260	9130	9130	9130	9130	0
82	20250207	171600	726891260	9130	9130	9130	9130	0
83	20250207	171500	726891260	9130	9130	9130	9130	0
84	20250207	171400	726891260	9130	9130	9130	9130	0
85	20250207	171300	726891260	9130	9130	9130	9130	0
86	20250207	171200	726891260	9130	9130	9130	9130	0
87	20250207	171100	726891260	9130	9130	9130	9130	0
88	20250207	171000	726891260	9130	9130	9130	9130	0
89	20250207	170900	726891260	9130	9130	9130	9130	0
90	20250207	170800	726891260	9130	9130	9130	9130	0
91	20250207	170700	726891260	9130	9130	9130	9130	0
92	20250207	170600	726891260	9130	9130	9130	9130	1916
93	20250207	170500	726891260	9130	9130	9130	9130	0
94	20250207	170400	726891260	9130	9130	9130	9130	0
95	20250207	170300	726891260	9130	9130	9130	9130	0
96	20250207	170200	726891260	9130	9130	9130	9130	0
97	20250207	170100	726891260	9130	9130	9130	9130	0
98	20250207	170000	726891260	9130	9130	9130	9130	0
99	20250207	165900	726891260	9130	9130	9130	9130	0
100	20250207	165800	726891260	9130	9130	9130	9130	0
101	20250207	165700	726891260	9130	9130	9130	9130	0
102	20250207	165600	726891260	9130	9130	9130	9130	0
103	20250207	165500	726891260	9130	9130	9130	9130	0
104	20250207	165400	726891260	9130	9130	9130	9130	0
105	20250207	165300	726891260	9130	9130	9130	9130	0
106	20250207	165200	726891260	9130	9130	9130	9130	0
107	20250207	165100	726891260	9130	9130	9130	9130	0
108	20250207	165000	726891260	9130	9130	9130	9130	0
109	20250207	164900	726891260	9130	9130	9130	9130	0
110	20250207	164800	726891260	9130	9130	9130	9130	0
111	20250207	164700	726891260	9130	9130	9130	9130	0
112	20250207	164600	726891260	9130	9130	9130	9130	0
113	20250207	164500	726891260	9130	9130	9130	9130	0
114	20250207	164400	726891260	9130	9130	9130	9130	0
115	20250207	164300	726891260	9130	9130	9130	9130	0
116	20250207	164200	726891260	9130	9130	9130	9130	0
117	20250207	164100	726891260	9130	9130	9130	9130	0
118	20250207	164000	726891260	9130	9130	9130	9130	0
119	20250207	163900	726891260	9130	9130	9130	9130	0
120	20250207	163800	726891260	9130	9130	9130	9130	0
121	20250207	163700	726891260	9130	9130	9130	9130	0
122	20250207	163600	726891260	9130	9130	9130	9130	1916
123	20250207	163500	726891260	9130	9130	9130	9130	0
124	20250207	163400	726891260	9130	9130	9130	9130	0
125	20250207	163300	726891260	9130	9130	9130	9130	0
126	20250207	163200	726891260	9130	9130	9130	9130	0
127	20250207	163100	726891260	9130	9130	9130	9130	0
128	20250207	163000	726891260	9130	9130	9130	9130	0
129	20250207	162900	726891260	9130	9130	9130	9130	0
130	20250207	162800	726891260	9130	9130	9130	9130	0
131	20250207	162700	726891260	9130	9130	9130	9130	0
132	20250207	162600	726891260	9130	9130	9130	9130	0
133	20250207	162500	726891260	9130	9130	9130	9130	0
134	20250207	162400	726891260	9130	9130	9130	9130	0
135	20250207	162300	726891260	9130	9130	9130	9130	0
136	20250207	162200	726891260	9130	9130	9130	9130	0
137	20250207	162100	726891260	9130	9130	9130	9130	0
138	20250207	162000	726891260	9130	9130	9130	9130	0
139	20250207	161900	726891260	9130	9130	9130	9130	0
140	20250207	161800	726891260	9130	9130	9130	9130	0
141	20250207	161700	726891260	9130	9130	9130	9130	0
142	20250207	161600	726891260	9130	9130	9130	9130	0
143	20250207	161500	726891260	9130	9130	9130	9130	0
144	20250207	161400	726891260	9130	9130	9130	9130	0
145	20250207	161300	726891260	9130	9130	9130	9130	0
146	20250207	161200	726891260	9130	9130	9130	9130	0
147	20250207	161100	726891260	9130	9130	9130	9130	0
148	20250207	161000	726891260	9130	9130	9130	9130	0
149	20250207	160900	726891260	9130	9130	9130	9130	0
150	20250207	160800	726891260	9130	9130	9130	9130	0
151	20250207	160700	726891260	9130	9130	9130	9130	0
152	20250207	160600	726891260	9130	9130	9130	9130	1916
153	20250207	160500	726891260	9130	9130	9130	9130	0
154	20250207	160400	726891260	9130	9130	9130	9130	0
155	20250207	160300	726891260	9130	9130	9130	9130	0
156	20250207	160200	726891260	9130	9130	9130	9130	0
157	20250207	160100	726891260	9130	9130	9130	9130	0
158	20250207	160000	726891260	9130	9130	9130	9130	0
159	20250207	155900	726891260	9130	9130	9130	9130	0
160	20250207	155800	726891260	9130	9130	9130	9130	0
161	20250207	155700	726891260	9130	9130	9130	9130	0
162	20250207	155600	726891260	9130	9130	9130	9130	0
163	20250207	155500	726891260	9130	9130	9130	9130	0
164	20250207	155400	726891260	9130	9130	9130	9130	0
165	20250207	155300	726891260	9130	9130	9130	9130	0
166	20250207	155200	726891260	9130	9130	9130	9130	0
167	20250207	155100	726891260	9130	9130	9130	9130	0
168	20250207	155000	726891260	9130	9130	9130	9130	0
169	20250207	154900	726891260	9130	9130	9130	9130	0
170	20250207	154800	726891260	9130	9130	9130	9130	0
171	20250207	154700	726891260	9130	9130	9130	9130	0
172	20250207	154600	726891260	9130	9130	9130	9130	0
173	20250207	154500	726891260	9130	9130	9130	9130	0
174	20250207	154400	726891260	9130	9130	9130	9130	0
175	20250207	154300	726891260	9130	9130	9130	9130	0
176	20250207	154200	726891260	9130	9130	9130	9130	0
177	20250207	154100	726891260	9130	9130	9130	9130	0
178	20250207	154000	726891260	9130	9130	9130	9130	0
179	20250207	153900	726891260	9130	9130	9130	9130	0
180	20250207	153800	726891260	9130	9130	9130	9130	0
181	20250207	153700	726891260	9130	9130	9130	9130	0
182	20250207	153600	726891260	9130	9130	9130	9130	1916
183	20250207	153500	726891260	9130	9130	9130	9130	0
184	20250207	153400	726891260	9130	9130	9130	9130	0
185	20250207	153300	726891260	9130	9130	9130	9130	0
186	20250207	153200	726891260	9130	9130	9130	9130	0
187	20250207	153100	726891260	9130	9130	9130	9130	0
188	20250207	153000	726891260	9130	9130	9130	9130	1916
189	20250207	152900	709398180	9130	9130	9130	9130	0
190	20250207	152800	709398180	9130	9130	9130	9130	0
191	20250207	152700	709398180	9130	9130	9130	9130	0
192	20250207	152600	709398180	9130	9130	9130	9130	0
193	20250207	152500	709398180	9130	9130	9130	9130	0
194	20250207	152400	709398180	9130	9130	9130	9130	0
195	20250207	152300	709398180	9130	9130	9130	9130	0
196	20250207	152200	709398180	9130	9130	9130	9130	0
197	20250207	152100	709398180	9130	9130	9130	9130	0
198	20250207	152000	709398180	9130	9130	9130	9130	0
199	20250207	151900	709398180	9130	9130	9130	9120	157
200	20250207	151800	707964790	9130	9140	9140	9130	647
201	20250207	151700	702053890	9140	9130	9140	9130	985
202	20250207	151600	693056480	9130	9150	9150	9130	1768
203	20250207	151500	676907980	9150	9150	9150	9140	322
204	20250207	151400	673964140	9150	9150	9150	9150	71
205	20250207	151300	673314490	9150	9140	9150	9140	386
206	20250207	151200	669785280	9140	9140	9140	9140	68
207	20250207	151100	669163760	9140	9140	9140	9140	142
208	20250207	151000	667865880	9140	9160	9160	9140	1436
209	20250207	150900	654725750	9160	9160	9180	9150	130
210	20250207	150800	653532570	9150	9170	9180	9140	128
211	20250207	150700	652361490	9190	9130	9190	9130	522
212	20250207	150600	647589200	9140	9140	9150	9130	865
213	20250207	150500	639683490	9140	9160	9160	9140	1461
214	20250207	150400	626321560	9150	9210	9210	9150	3222
215	20250207	150300	596794310	9220	9240	9260	9180	7380
216	20250207	150200	528726720	9250	9260	9320	9180	5928
217	20250207	150100	473929210	9300	9420	9480	9190	13193
218	20250207	150000	350737210	9420	9140	9550	9140	33007
219	20250207	145900	40809400	9140	9140	9140	9140	0
220	20250207	145800	40809400	9140	9140	9140	9140	1
221	20250207	145700	40800260	9150	9150	9150	9150	0
222	20250207	145600	40800260	9150	9150	9150	9150	0
223	20250207	145500	40800260	9150	9150	9150	9150	97
224	20250207	145400	39912710	9140	9140	9140	9140	0
225	20250207	145300	39912710	9140	9140	9140	9140	1
226	20250207	145200	39903570	9140	9140	9140	9140	1
227	20250207	145100	39894430	9150	9150	9150	9150	1
228	20250207	145000	39885280	9150	9150	9150	9150	0
229	20250207	144900	39885280	9150	9150	9150	9150	0
230	20250207	144800	39885280	9150	9150	9150	9150	10
231	20250207	144700	39793780	9150	9150	9150	9150	0
232	20250207	144600	39793780	9150	9130	9150	9130	2
233	20250207	144500	39775500	9130	9130	9130	9130	1
234	20250207	144400	39766370	9130	9130	9130	9130	0
235	20250207	144300	39766370	9130	9130	9130	9130	0
236	20250207	144200	39766370	9130	9130	9130	9130	100
237	20250207	144100	38853370	9130	9130	9130	9130	0
238	20250207	144000	38853370	9130	9130	9130	9130	0
239	20250207	143900	38853370	9130	9130	9130	9130	1
240	20250207	143800	38844240	9130	9130	9130	9130	1
241	20250207	143700	38835110	9130	9130	9130	9130	1
242	20250207	143600	38825980	9130	9130	9130	9130	0
243	20250207	143500	38825980	9130	9130	9130	9130	0
244	20250207	143400	38825980	9130	9130	9130	9130	0
245	20250207	143300	38825980	9130	9130	9130	9130	1
246	20250207	143200	38816850	9130	9130	9130	9130	0
247	20250207	143100	38816850	9130	9130	9130	9130	0
248	20250207	143000	38816850	9130	9130	9130	9130	1
249	20250207	142900	38807720	9130	9130	9130	9130	2
250	20250207	142800	38789460	9130	9130	9130	9130	1
251	20250207	142700	38780330	9130	9130	9130	9130	1
252	20250207	142600	38771200	9150	9150	9150	9150	50
253	20250207	142500	38313700	9150	9150	9150	9150	100
254	20250207	142400	37398700	9130	9130	9130	9130	1
255	20250207	142300	37389570	9130	9150	9150	9130	81
256	20250207	142200	36650020	9130	9130	9130	9130	1
257	20250207	142100	36640890	9130	9130	9130	9130	164
258	20250207	142000	35143570	9130	9130	9130	9130	22
259	20250207	141900	34942710	9130	9130	9130	9130	1
260	20250207	141800	34933580	9130	9130	9130	9130	0
261	20250207	141700	34933580	9130	9130	9130	9130	1
262	20250207	141600	34924450	9130	9130	9130	9130	0
263	20250207	141500	34924450	9130	9130	9130	9130	1
264	20250207	141400	34915320	9130	9130	9130	9130	1
265	20250207	141300	34906190	9130	9130	9130	9130	104
266	20250207	141200	33956670	9130	9130	9130	9130	2
267	20250207	141100	33938410	9130	9130	9130	9130	0
268	20250207	141000	33938410	9130	9130	9130	9130	0
269	20250207	140900	33938410	9130	9120	9130	9120	2
270	20250207	140800	33920160	9120	9120	9120	9120	1
271	20250207	140700	33911040	9120	9120	9120	9120	3
272	20250207	140600	33883680	9120	9120	9120	9120	0
273	20250207	140500	33883680	9120	9120	9120	9120	2
274	20250207	140400	33865440	9120	9120	9120	9120	0
275	20250207	140300	33865440	9120	9120	9120	9120	1
276	20250207	140200	33856320	9120	9120	9120	9120	1
277	20250207	140100	33847200	9120	9140	9140	9120	34
278	20250207	140000	33536660	9140	9140	9140	9140	2
279	20250207	135900	33518380	9120	9120	9120	9120	0
280	20250207	135800	33518380	9120	9120	9120	9120	0
281	20250207	135700	33518380	9120	9120	9120	9120	3
282	20250207	135600	33491020	9120	9120	9120	9120	0
283	20250207	135500	33491020	9120	9120	9120	9120	1
284	20250207	135400	33481900	9120	9120	9120	9120	0
285	20250207	135300	33481900	9120	9120	9120	9120	30
286	20250207	135200	33208300	9120	9120	9120	9120	1
287	20250207	135100	33199180	9120	9120	9120	9120	1
288	20250207	135000	33190060	9130	9130	9130	9130	2
289	20250207	134900	33171800	9130	9130	9130	9130	0
290	20250207	134800	33171800	9130	9130	9130	9130	42
291	20250207	134700	32788340	9130	9130	9130	9130	84
292	20250207	134600	32021420	9130	9130	9130	9130	0
293	20250207	134500	32021420	9130	9130	9130	9130	3
294	20250207	134400	31994030	9130	9130	9130	9130	0
295	20250207	134300	31994030	9130	9130	9130	9130	0
296	20250207	134200	31994030	9130	9130	9130	9130	2
297	20250207	134100	31975770	9130	9130	9130	9130	0
298	20250207	134000	31975770	9130	9130	9130	9130	2
299	20250207	133900	31957510	9150	9150	9150	9150	0
300	20250207	133800	31957510	9150	9140	9150	9130	3
301	20250207	133700	31930090	9140	9140	9140	9140	0
302	20250207	133600	31930090	9140	9140	9140	9140	0
303	20250207	133500	31930090	9140	9140	9140	9140	2
304	20250207	133400	31911810	9140	9140	9140	9140	1
305	20250207	133300	31902670	9140	9140	9140	9140	1
306	20250207	133200	31893530	9140	9140	9140	9140	1
307	20250207	133100	31884390	9140	9140	9140	9140	0
308	20250207	133000	31884390	9140	9140	9140	9140	1
309	20250207	132900	31875250	9140	9140	9140	9140	0
310	20250207	132800	31875250	9140	9140	9140	9140	1
311	20250207	132700	31866110	9140	9140	9140	9140	0
312	20250207	132600	31866110	9140	9140	9140	9140	2
313	20250207	132500	31847830	9140	9140	9140	9140	1
314	20250207	132400	31838690	9140	9140	9140	9140	0
315	20250207	132300	31838690	9140	9140	9140	9140	1
316	20250207	132200	31829550	9140	9140	9140	9140	0
317	20250207	132100	31829550	9140	9140	9140	9140	0
318	20250207	132000	31829550	9140	9140	9140	9140	104
319	20250207	131900	30878990	9140	9140	9140	9140	1
320	20250207	131800	30869850	9140	9140	9140	9140	2
321	20250207	131700	30851570	9140	9140	9140	9140	0
322	20250207	131600	30851570	9140	9140	9140	9140	2
323	20250207	131500	30833290	9140	9140	9140	9140	0
324	20250207	131400	30833290	9140	9140	9140	9140	1
325	20250207	131300	30824150	9150	9150	9150	9150	2
326	20250207	131200	30805850	9150	9150	9150	9150	0
327	20250207	131100	30805850	9150	9150	9150	9150	0
328	20250207	131000	30805850	9150	9150	9150	9150	0
329	20250207	130900	30805850	9150	9150	9150	9150	100
330	20250207	130800	29890850	9140	9140	9140	9140	4
331	20250207	130700	29854290	9140	9140	9140	9140	0
332	20250207	130600	29854290	9140	9140	9140	9140	82
333	20250207	130500	29104810	9130	9130	9130	9130	0
334	20250207	130400	29104810	9130	9130	9130	9130	550
335	20250207	130300	24083310	9130	9130	9130	9130	1
336	20250207	130200	24074180	9130	9130	9130	9130	2
337	20250207	130100	24055920	9150	9150	9150	9150	0
338	20250207	130000	24055920	9150	9150	9150	9150	0
339	20250207	125900	24055920	9150	9150	9150	9150	0
340	20250207	125800	24055920	9150	9150	9150	9150	0
341	20250207	125700	24055920	9150	9150	9150	9150	5
342	20250207	125600	24010170	9130	9130	9130	9130	3
343	20250207	125500	23982780	9130	9130	9130	9130	0
344	20250207	125400	23982780	9130	9130	9130	9130	1
345	20250207	125300	23973650	9130	9130	9130	9130	101
346	20250207	125200	23051520	9130	9130	9130	9130	1
347	20250207	125100	23042390	9130	9130	9130	9130	1
348	20250207	125000	23033260	9130	9130	9130	9130	1
349	20250207	124900	23024130	9150	9150	9150	9150	0
350	20250207	124800	23024130	9150	9150	9150	9150	0
351	20250207	124700	23024130	9150	9150	9150	9150	0
352	20250207	124600	23024130	9150	9130	9150	9130	3
353	20250207	124500	22996720	9130	9130	9130	9130	0
354	20250207	124400	22996720	9130	9130	9130	9130	2
355	20250207	124300	22978460	9130	9130	9130	9130	0
356	20250207	124200	22978460	9130	9130	9130	9130	1
357	20250207	124100	22969330	9130	9130	9130	9130	1
358	20250207	124000	22960200	9130	9130	9130	9130	0
359	20250207	123900	22960200	9130	9130	9130	9130	1
360	20250207	123800	22951070	9130	9130	9130	9130	2
361	20250207	123700	22932810	9130	9130	9130	9130	1
362	20250207	123600	22923680	9130	9130	9130	9130	1
363	20250207	123500	22914550	9130	9130	9130	9130	0
364	20250207	123400	22914550	9130	9130	9130	9130	1
365	20250207	123300	22905420	9130	9130	9130	9130	0
366	20250207	123200	22905420	9130	9130	9130	9130	0
367	20250207	123100	22905420	9130	9130	9130	9130	4
368	20250207	123000	22868900	9130	9130	9130	9130	1
369	20250207	122900	22859770	9130	9130	9130	9130	2
370	20250207	122800	22841510	9130	9130	9130	9130	0
371	20250207	122700	22841510	9130	9130	9130	9130	2
372	20250207	122600	22823250	9130	9130	9130	9130	1
373	20250207	122500	22814120	9130	9130	9130	9130	1
374	20250207	122400	22804990	9150	9150	9150	9150	0
375	20250207	122300	22804990	9150	9150	9150	9150	0
376	20250207	122200	22804990	9150	9150	9150	9150	0
377	20250207	122100	22804990	9150	9150	9150	9150	0
378	20250207	122000	22804990	9150	9150	9150	9150	0
379	20250207	121900	22804990	9150	9140	9150	9140	3
380	20250207	121800	22777550	9150	9150	9150	9150	0
381	20250207	121700	22777550	9150	9140	9150	9140	12
382	20250207	121600	22667760	9140	9140	9140	9140	5
383	20250207	121500	22622060	9140	9140	9140	9120	16
384	20250207	121400	22475840	9140	9130	9140	9130	11
385	20250207	121300	22375310	9120	9120	9120	9120	1
386	20250207	121200	22366190	9120	9120	9120	9120	1
387	20250207	121100	22357070	9120	9120	9120	9120	0
388	20250207	121000	22357070	9120	9120	9120	9120	0
389	20250207	120900	22357070	9120	9120	9120	9120	1
390	20250207	120800	22347950	9120	9120	9120	9120	0
391	20250207	120700	22347950	9120	9120	9120	9120	3
392	20250207	120600	22320590	9120	9120	9120	9120	0
393	20250207	120500	22320590	9120	9120	9120	9120	0
394	20250207	120400	22320590	9120	9120	9120	9120	1
395	20250207	120300	22311470	9120	9120	9120	9120	0
396	20250207	120200	22311470	9120	9120	9120	9120	1
397	20250207	120100	22302350	9120	9120	9120	9120	1
398	20250207	120000	22293230	9120	9120	9120	9120	1
399	20250207	115900	22284110	9120	9120	9120	9120	3
400	20250207	115800	22256750	9120	9120	9120	9120	0
401	20250207	115700	22256750	9120	9120	9120	9120	1
402	20250207	115600	22247630	9120	9120	9120	9120	0
403	20250207	115500	22247630	9120	9120	9120	9120	4
404	20250207	115400	22211150	9120	9120	9120	9120	0
405	20250207	115300	22211150	9120	9120	9120	9120	0
406	20250207	115200	22211150	9120	9120	9120	9120	2
407	20250207	115100	22192910	9120	9120	9120	9120	1
408	20250207	115000	22183790	9120	9120	9120	9120	2
409	20250207	114900	22165550	9120	9120	9120	9120	3
410	20250207	114800	22138190	9120	9120	9120	9120	0
411	20250207	114700	22138190	9120	9120	9120	9120	1
412	20250207	114600	22129070	9120	9120	9120	9120	1
413	20250207	114500	22119950	9120	9120	9120	9120	4
414	20250207	114400	22083470	9120	9120	9120	9120	0
415	20250207	114300	22083470	9120	9120	9120	9120	3
416	20250207	114200	22056110	9120	9120	9120	9120	1
417	20250207	114100	22046990	9120	9120	9120	9120	0
418	20250207	114000	22046990	9120	9120	9120	9120	2
419	20250207	113900	22028750	9120	9120	9120	9120	0
420	20250207	113800	22028750	9120	9120	9120	9120	1
421	20250207	113700	22019630	9120	9120	9120	9120	1
422	20250207	113600	22010510	9120	9120	9140	9120	31
423	20250207	113500	21727390	9120	9120	9120	9120	15
424	20250207	113400	21590590	9140	9120	9140	9120	81
425	20250207	113300	20850270	9120	9120	9120	9120	2
426	20250207	113200	20832030	9120	9120	9120	9120	0
427	20250207	113100	20832030	9120	9120	9120	9120	1
428	20250207	113000	20822910	9120	9120	9120	9120	2
429	20250207	112900	20804670	9120	9120	9120	9120	0
430	20250207	112800	20804670	9120	9120	9120	9120	2
431	20250207	112700	20786430	9120	9120	9120	9120	1
432	20250207	112600	20777310	9120	9120	9120	9120	0
433	20250207	112500	20777310	9120	9120	9120	9120	2
434	20250207	112400	20759070	9120	9120	9120	9120	1
435	20250207	112300	20749950	9120	9120	9120	9120	1
436	20250207	112200	20740830	9120	9120	9120	9120	2
437	20250207	112100	20722590	9120	9120	9120	9120	0
438	20250207	112000	20722590	9120	9120	9120	9120	1
439	20250207	111900	20713470	9120	9120	9120	9120	1
440	20250207	111800	20704350	9120	9130	9130	9120	164
441	20250207	111700	19207050	9120	9120	9120	9120	0
442	20250207	111600	19207050	9120	9120	9120	9120	0
443	20250207	111500	19207050	9120	9120	9120	9120	2
444	20250207	111400	19188810	9120	9120	9120	9120	0
445	20250207	111300	19188810	9120	9120	9120	9120	1
446	20250207	111200	19179690	9120	9120	9120	9120	12
447	20250207	111100	19070250	9130	9130	9130	9130	0
448	20250207	111000	19070250	9130	9130	9130	9130	0
449	20250207	110900	19070250	9130	9130	9130	9130	136
450	20250207	110800	17828570	9130	9130	9130	9130	1
451	20250207	110700	17819440	9130	9130	9130	9130	0
452	20250207	110600	17819440	9130	9130	9130	9130	5
453	20250207	110500	17773790	9130	9130	9130	9130	0
454	20250207	110400	17773790	9130	9130	9130	9130	0
455	20250207	110300	17773790	9130	9130	9130	9130	3
456	20250207	110200	17746400	9130	9130	9130	9130	0
457	20250207	110100	17746400	9130	9130	9130	9130	1
458	20250207	110000	17737270	9130	9130	9130	9130	4
459	20250207	105900	17700750	9130	9130	9130	9130	0
460	20250207	105800	17700750	9130	9130	9130	9130	1
461	20250207	105700	17691620	9130	9130	9130	9130	1
462	20250207	105600	17682490	9130	9130	9130	9130	2
463	20250207	105500	17664230	9130	9130	9130	9130	1
464	20250207	105400	17655100	9130	9130	9130	9130	3
465	20250207	105300	17627710	9130	9130	9130	9130	0
466	20250207	105200	17627710	9130	9130	9130	9130	60
467	20250207	105100	17079910	9130	9130	9130	9130	201
468	20250207	105000	15244780	9140	9140	9140	9140	0
469	20250207	104900	15244780	9140	9130	9140	9130	4
470	20250207	104800	15208230	9130	9130	9130	9130	3
471	20250207	104700	15180840	9130	9130	9130	9130	0
472	20250207	104600	15180840	9130	9130	9130	9130	1
473	20250207	104500	15171710	9130	9130	9130	9130	1
474	20250207	104400	15162580	9130	9130	9130	9130	1
475	20250207	104300	15153450	9130	9130	9130	9130	0
476	20250207	104200	15153450	9130	9130	9130	9130	1
477	20250207	104100	15144320	9130	9130	9130	9130	2
478	20250207	104000	15126060	9130	9130	9130	9130	3
479	20250207	103900	15098670	9130	9130	9130	9130	1
480	20250207	103800	15089540	9130	9130	9130	9130	2
481	20250207	103700	15071280	9130	9130	9130	9130	3
482	20250207	103600	15043890	9130	9130	9130	9130	0
483	20250207	103500	15043890	9130	9130	9130	9130	3
484	20250207	103400	15016500	9130	9130	9130	9130	3
485	20250207	103300	14989110	9140	9130	9140	9130	14
486	20250207	103200	14861260	9130	9130	9130	9130	7
487	20250207	103100	14797350	9130	9130	9130	9130	0
488	20250207	103000	14797350	9130	9130	9130	9130	0
489	20250207	102900	14797350	9130	9130	9130	9130	1
490	20250207	102800	14788220	9140	9140	9140	9140	0
491	20250207	102700	14788220	9140	9140	9140	9140	0
492	20250207	102600	14788220	9140	9140	9140	9140	0
493	20250207	102500	14788220	9140	9140	9140	9140	0
494	20250207	102400	14788220	9140	9140	9140	9140	5
495	20250207	102300	14742520	9130	9130	9130	9130	3
496	20250207	102200	14715130	9130	9130	9130	9130	0
497	20250207	102100	14715130	9130	9130	9130	9130	0
498	20250207	102000	14715130	9130	9130	9130	9130	2
499	20250207	101900	14696870	9130	9130	9130	9130	0
500	20250207	101800	14696870	9130	9140	9140	9130	11
501	20250207	101700	14596430	9130	9130	9130	9130	2
502	20250207	101600	14578170	9130	9130	9130	9130	1
503	20250207	101500	14569040	9130	9130	9130	9130	0
504	20250207	101400	14569040	9130	9130	9130	9130	1
505	20250207	101300	14559910	9140	9140	9140	9140	0
506	20250207	101200	14559910	9140	9140	9140	9140	1
507	20250207	101100	14550770	9130	9130	9130	9130	1
508	20250207	101000	14541640	9140	9140	9140	9140	0
509	20250207	100900	14541640	9140	9140	9140	9140	0
510	20250207	100800	14541640	9140	9130	9140	9130	3
511	20250207	100700	14514240	9130	9130	9130	9130	0
512	20250207	100600	14514240	9130	9130	9130	9130	0
513	20250207	100500	14514240	9130	9130	9130	9130	1
514	20250207	100400	14505110	9140	9140	9140	9140	107
515	20250207	100300	13527130	9140	9140	9140	9140	0
516	20250207	100200	13527130	9140	9140	9140	9140	1
517	20250207	100100	13517990	9140	9140	9140	9140	0
518	20250207	100000	13517990	9140	9140	9140	9140	2
519	20250207	095900	13499710	9140	9130	9140	9120	12
520	20250207	095800	13390060	9130	9130	9130	9130	1
521	20250207	095700	13380930	9120	9120	9120	9120	0
522	20250207	095600	13380930	9120	9120	9120	9120	0
523	20250207	095500	13380930	9120	9120	9120	9120	1
524	20250207	095400	13371810	9120	9120	9120	9120	0
525	20250207	095300	13371810	9120	9120	9120	9120	1
526	20250207	095200	13362690	9120	9120	9120	9120	112
527	20250207	095100	12341250	9120	9120	9120	9120	0
528	20250207	095000	12341250	9120	9120	9120	9120	0
529	20250207	094900	12341250	9120	9120	9120	9120	1
530	20250207	094800	12332130	9130	9130	9130	9130	0
531	20250207	094700	12332130	9130	9120	9130	9120	2
532	20250207	094600	12313880	9120	9120	9120	9120	2
533	20250207	094500	12295640	9120	9120	9120	9120	0
534	20250207	094400	12295640	9120	9120	9120	9120	1
535	20250207	094300	12286520	9120	9120	9120	9120	22
536	20250207	094200	12085880	9130	9130	9130	9130	292
537	20250207	094100	9419920	9130	9130	9130	9130	17
538	20250207	094000	9264710	9150	9150	9150	9150	41
539	20250207	093900	8889560	9150	9150	9150	9150	80
540	20250207	093800	8157560	9150	9150	9150	9150	0
541	20250207	093700	8157560	9150	9150	9150	9150	1
542	20250207	093600	8148410	9150	9160	9160	9130	4
543	20250207	093500	8111810	9130	9130	9130	9130	1
544	20250207	093400	8102680	9160	9160	9160	9160	1
545	20250207	093300	8093520	9160	9160	9160	9160	6
546	20250207	093200	8038560	9160	9140	9160	9130	135
547	20250207	093100	6805930	9140	9140	9140	9140	102
548	20250207	093000	5873650	9140	9140	9140	9140	0
549	20250207	092900	5873650	9140	9140	9140	9140	0
550	20250207	092800	5873650	9140	9140	9140	9140	2
551	20250207	092700	5855370	9140	9140	9140	9140	0
552	20250207	092600	5855370	9140	9140	9140	9140	15
553	20250207	092500	5718270	9140	9140	9140	9140	1
554	20250207	092400	5709130	9140	9140	9140	9140	153
555	20250207	092300	4310710	9160	9160	9160	9160	0
556	20250207	092200	4310710	9160	9160	9160	9160	0
557	20250207	092100	4310710	9160	9160	9160	9160	0
558	20250207	092000	4310710	9160	9160	9160	9160	1
559	20250207	091900	4301550	9140	9140	9140	9140	1
560	20250207	091800	4292410	9140	9140	9140	9140	0
561	20250207	091700	4292410	9140	9140	9140	9140	0
562	20250207	091600	4292410	9140	9140	9140	9140	1
563	20250207	091500	4283270	9140	9140	9140	9140	0
564	20250207	091400	4283270	9140	9140	9140	9140	0
565	20250207	091300	4283270	9140	9140	9140	9140	28
566	20250207	091200	4027350	9130	9130	9130	9130	0
567	20250207	091100	4027350	9130	9130	9130	9130	24
568	20250207	091000	3808230	9130	9130	9130	9130	0
569	20250207	090900	3808230	9130	9130	9130	9130	0
570	20250207	090800	3808230	9130	9130	9130	9130	1
571	20250207	090700	3799100	9120	9120	9120	9120	0
572	20250207	090600	3799100	9120	9120	9120	9120	0
573	20250207	090500	3799100	9120	9120	9120	9120	0
574	20250207	090400	3799100	9120	9120	9120	9120	1
575	20250207	090300	3789980	9120	9120	9120	9120	1
576	20250207	090200	3780860	9160	9160	9160	9160	3
577	20250207	090100	3753380	9170	9170	9170	9170	1
578	20250207	090000	3744210	9110	9110	9110	9110	411