KissMeData/002100/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	182100	148324160	9210	9210	9210	9210	154
3	20250424	182000	148324160	9210	9210	9210	9210	0
4	20250424	181900	148324160	9210	9210	9210	9210	0
5	20250424	181800	148324160	9210	9210	9210	9210	0
6	20250424	181700	148324160	9210	9210	9210	9210	0
7	20250424	181600	148324160	9210	9210	9210	9210	0
8	20250424	181500	148324160	9210	9210	9210	9210	0
9	20250424	181400	148324160	9210	9210	9210	9210	0
10	20250424	181300	148324160	9210	9210	9210	9210	0
11	20250424	181200	148324160	9210	9210	9210	9210	0
12	20250424	181100	148324160	9210	9210	9210	9210	0
13	20250424	181000	148324160	9210	9210	9210	9210	0
14	20250424	180900	148324160	9210	9210	9210	9210	0
15	20250424	180800	148324160	9210	9210	9210	9210	0
16	20250424	180700	148324160	9210	9210	9210	9210	0
17	20250424	180600	148324160	9210	9210	9210	9210	0
18	20250424	180500	148324160	9210	9210	9210	9210	0
19	20250424	180400	148324160	9210	9210	9210	9210	0
20	20250424	180300	148324160	9210	9210	9210	9210	0
21	20250424	180200	148324160	9210	9210	9210	9210	0
22	20250424	180100	148324160	9210	9210	9210	9210	0
23	20250424	180000	148324160	9210	9210	9210	9210	0
24	20250424	175900	148324160	9210	9210	9210	9210	0
25	20250424	175800	148324160	9210	9210	9210	9210	0
26	20250424	175700	148324160	9210	9210	9210	9210	0
27	20250424	175600	148324160	9210	9210	9210	9210	0
28	20250424	175500	148324160	9210	9210	9210	9210	0
29	20250424	175400	148324160	9210	9210	9210	9210	0
30	20250424	175300	148324160	9210	9210	9210	9210	0
31	20250424	175200	148324160	9210	9210	9210	9210	0
32	20250424	175100	148324160	9210	9210	9210	9210	154
33	20250424	175000	148324160	9210	9210	9210	9210	0
34	20250424	174900	148324160	9210	9210	9210	9210	0
35	20250424	174800	148324160	9210	9210	9210	9210	0
36	20250424	174700	148324160	9210	9210	9210	9210	0
37	20250424	174600	148324160	9210	9210	9210	9210	0
38	20250424	174500	148324160	9210	9210	9210	9210	0
39	20250424	174400	148324160	9210	9210	9210	9210	0
40	20250424	174300	148324160	9210	9210	9210	9210	0
41	20250424	174200	148324160	9210	9210	9210	9210	0
42	20250424	174100	148324160	9210	9210	9210	9210	0
43	20250424	174000	148324160	9210	9210	9210	9210	0
44	20250424	173900	148324160	9210	9210	9210	9210	0
45	20250424	173800	148324160	9210	9210	9210	9210	0
46	20250424	173700	148324160	9210	9210	9210	9210	0
47	20250424	173600	148324160	9210	9210	9210	9210	0
48	20250424	173500	148324160	9210	9210	9210	9210	0
49	20250424	173400	148324160	9210	9210	9210	9210	0
50	20250424	173300	148324160	9210	9210	9210	9210	0
51	20250424	173200	148324160	9210	9210	9210	9210	0
52	20250424	173100	148324160	9210	9210	9210	9210	0
53	20250424	173000	148324160	9210	9210	9210	9210	0
54	20250424	172900	148324160	9210	9210	9210	9210	0
55	20250424	172800	148324160	9210	9210	9210	9210	0
56	20250424	172700	148324160	9210	9210	9210	9210	0
57	20250424	172600	148324160	9210	9210	9210	9210	0
58	20250424	172500	148324160	9210	9210	9210	9210	0
59	20250424	172400	148324160	9210	9210	9210	9210	0
60	20250424	172300	148324160	9210	9210	9210	9210	0
61	20250424	172200	148324160	9210	9210	9210	9210	0
62	20250424	172100	148324160	9210	9210	9210	9210	154
63	20250424	172000	148324160	9210	9210	9210	9210	0
64	20250424	171900	148324160	9210	9210	9210	9210	0
65	20250424	171800	148324160	9210	9210	9210	9210	0
66	20250424	171700	148324160	9210	9210	9210	9210	0
67	20250424	171600	148324160	9210	9210	9210	9210	0
68	20250424	171500	148324160	9210	9210	9210	9210	0
69	20250424	171400	148324160	9210	9210	9210	9210	0
70	20250424	171300	148324160	9210	9210	9210	9210	0
71	20250424	171200	148324160	9210	9210	9210	9210	0
72	20250424	171100	148324160	9210	9210	9210	9210	0
73	20250424	171000	148324160	9210	9210	9210	9210	0
74	20250424	170900	148324160	9210	9210	9210	9210	0
75	20250424	170800	148324160	9210	9210	9210	9210	0
76	20250424	170700	148324160	9210	9210	9210	9210	0
77	20250424	170600	148324160	9210	9210	9210	9210	0
78	20250424	170500	148324160	9210	9210	9210	9210	0
79	20250424	170400	148324160	9210	9210	9210	9210	0
80	20250424	170300	148324160	9210	9210	9210	9210	0
81	20250424	170200	148324160	9210	9210	9210	9210	0
82	20250424	170100	148324160	9210	9210	9210	9210	0
83	20250424	170000	148324160	9210	9210	9210	9210	0
84	20250424	165900	148324160	9210	9210	9210	9210	0
85	20250424	165800	148324160	9210	9210	9210	9210	0
86	20250424	165700	148324160	9210	9210	9210	9210	0
87	20250424	165600	148324160	9210	9210	9210	9210	0
88	20250424	165500	148324160	9210	9210	9210	9210	0
89	20250424	165400	148324160	9210	9210	9210	9210	0
90	20250424	165300	148324160	9210	9210	9210	9210	0
91	20250424	165200	148324160	9210	9210	9210	9210	0
92	20250424	165100	148324160	9210	9210	9210	9210	154
93	20250424	165000	148324160	9210	9210	9210	9210	0
94	20250424	164900	148324160	9210	9210	9210	9210	0
95	20250424	164800	148324160	9210	9210	9210	9210	0
96	20250424	164700	148324160	9210	9210	9210	9210	0
97	20250424	164600	148324160	9210	9210	9210	9210	0
98	20250424	164500	148324160	9210	9210	9210	9210	0
99	20250424	164400	148324160	9210	9210	9210	9210	0
100	20250424	164300	148324160	9210	9210	9210	9210	0
101	20250424	164200	148324160	9210	9210	9210	9210	0
102	20250424	164100	148324160	9210	9210	9210	9210	0
103	20250424	164000	148324160	9210	9210	9210	9210	0
104	20250424	163900	148324160	9210	9210	9210	9210	0
105	20250424	163800	148324160	9210	9210	9210	9210	0
106	20250424	163700	148324160	9210	9210	9210	9210	0
107	20250424	163600	148324160	9210	9210	9210	9210	0
108	20250424	163500	148324160	9210	9210	9210	9210	0
109	20250424	163400	148324160	9210	9210	9210	9210	0
110	20250424	163300	148324160	9210	9210	9210	9210	0
111	20250424	163200	148324160	9210	9210	9210	9210	0
112	20250424	163100	148324160	9210	9210	9210	9210	0
113	20250424	163000	148324160	9210	9210	9210	9210	0
114	20250424	162900	148324160	9210	9210	9210	9210	0
115	20250424	162800	148324160	9210	9210	9210	9210	0
116	20250424	162700	148324160	9210	9210	9210	9210	0
117	20250424	162600	148324160	9210	9210	9210	9210	0
118	20250424	162500	148324160	9210	9210	9210	9210	0
119	20250424	162400	148324160	9210	9210	9210	9210	0
120	20250424	162300	148324160	9210	9210	9210	9210	0
121	20250424	162200	148324160	9210	9210	9210	9210	0
122	20250424	162100	148324160	9210	9210	9210	9210	154
123	20250424	162000	148324160	9210	9210	9210	9210	0
124	20250424	161900	148324160	9210	9210	9210	9210	0
125	20250424	161800	148324160	9210	9210	9210	9210	0
126	20250424	161700	148324160	9210	9210	9210	9210	0
127	20250424	161600	148324160	9210	9210	9210	9210	0
128	20250424	161500	148324160	9210	9210	9210	9210	0
129	20250424	161400	148324160	9210	9210	9210	9210	0
130	20250424	161300	148324160	9210	9210	9210	9210	0
131	20250424	161200	148324160	9210	9210	9210	9210	0
132	20250424	161100	148324160	9210	9210	9210	9210	0
133	20250424	161000	148324160	9210	9210	9210	9210	0
134	20250424	160900	148324160	9210	9210	9210	9210	0
135	20250424	160800	148324160	9210	9210	9210	9210	0
136	20250424	160700	148324160	9210	9210	9210	9210	0
137	20250424	160600	148324160	9210	9210	9210	9210	0
138	20250424	160500	148324160	9210	9210	9210	9210	0
139	20250424	160400	148324160	9210	9210	9210	9210	0
140	20250424	160300	148324160	9210	9210	9210	9210	0
141	20250424	160200	148324160	9210	9210	9210	9210	0
142	20250424	160100	148324160	9210	9210	9210	9210	0
143	20250424	160000	148324160	9210	9210	9210	9210	0
144	20250424	155900	148324160	9210	9210	9210	9210	0
145	20250424	155800	148324160	9210	9210	9210	9210	0
146	20250424	155700	148324160	9210	9210	9210	9210	0
147	20250424	155600	148324160	9210	9210	9210	9210	0
148	20250424	155500	148324160	9210	9210	9210	9210	0
149	20250424	155400	148324160	9210	9210	9210	9210	0
150	20250424	155300	148324160	9210	9210	9210	9210	0
151	20250424	155200	148324160	9210	9210	9210	9210	0
152	20250424	155100	148324160	9210	9210	9210	9210	154
153	20250424	155000	148324160	9210	9210	9210	9210	0
154	20250424	154900	148324160	9210	9210	9210	9210	0
155	20250424	154800	148324160	9210	9210	9210	9210	0
156	20250424	154700	148324160	9210	9210	9210	9210	0
157	20250424	154600	148324160	9210	9210	9210	9210	0
158	20250424	154500	148324160	9210	9210	9210	9210	0
159	20250424	154400	148324160	9210	9210	9210	9210	0
160	20250424	154300	148324160	9210	9210	9210	9210	0
161	20250424	154200	148324160	9210	9210	9210	9210	0
162	20250424	154100	148324160	9210	9210	9210	9210	0
163	20250424	154000	148324160	9210	9210	9210	9210	0
164	20250424	153900	148324160	9210	9210	9210	9210	0
165	20250424	153800	148324160	9210	9210	9210	9210	0
166	20250424	153700	148324160	9210	9210	9210	9210	0
167	20250424	153600	148324160	9210	9210	9210	9210	0
168	20250424	153500	148324160	9210	9210	9210	9210	0
169	20250424	153400	148324160	9210	9210	9210	9210	0
170	20250424	153300	148324160	9210	9210	9210	9210	0
171	20250424	153200	148324160	9210	9210	9210	9210	0
172	20250424	153100	148324160	9210	9210	9210	9210	0
173	20250424	153000	148324160	9210	9210	9210	9210	154
174	20250424	152900	146905820	9210	9210	9210	9210	0
175	20250424	152800	146905820	9210	9210	9210	9210	0
176	20250424	152700	146905820	9210	9210	9210	9210	0
177	20250424	152600	146905820	9210	9210	9210	9210	0
178	20250424	152500	146905820	9210	9210	9210	9210	0
179	20250424	152400	146905820	9210	9210	9210	9210	0
180	20250424	152300	146905820	9210	9210	9210	9210	0
181	20250424	152200	146905820	9210	9210	9210	9210	0
182	20250424	152100	146905820	9210	9210	9210	9210	0
183	20250424	152000	146905820	9210	9210	9210	9210	0
184	20250424	151900	146905820	9210	9220	9220	9210	43
185	20250424	151800	146509670	9220	9220	9220	9220	1
186	20250424	151700	146500450	9210	9210	9210	9210	8
187	20250424	151600	146426770	9210	9210	9210	9210	0
188	20250424	151500	146426770	9210	9210	9210	9210	0
189	20250424	151400	146426770	9210	9210	9210	9200	118
190	20250424	151300	145340080	9210	9210	9210	9210	1
191	20250424	151200	145330870	9220	9220	9220	9220	5
192	20250424	151100	145284770	9210	9210	9210	9210	0
193	20250424	151000	145284770	9210	9210	9210	9210	0
194	20250424	150900	145284770	9210	9210	9210	9210	10
195	20250424	150800	145192670	9210	9210	9210	9210	3
196	20250424	150700	145165040	9210	9210	9210	9210	0
197	20250424	150600	145165040	9210	9210	9210	9210	0
198	20250424	150500	145165040	9210	9210	9210	9210	41
199	20250424	150400	144787430	9210	9210	9210	9210	0
200	20250424	150300	144787430	9210	9210	9210	9210	0
201	20250424	150200	144787430	9210	9210	9210	9210	0
202	20250424	150100	144787430	9210	9210	9210	9210	0
203	20250424	150000	144787430	9210	9210	9210	9210	0
204	20250424	145900	144787430	9210	9210	9210	9210	0
205	20250424	145800	144787430	9210	9210	9210	9210	0
206	20250424	145700	144787430	9210	9210	9210	9210	0
207	20250424	145600	144787430	9210	9210	9210	9210	8
208	20250424	145500	144713750	9210	9210	9210	9210	0
209	20250424	145400	144713750	9210	9210	9210	9210	0
210	20250424	145300	144713750	9210	9210	9210	9210	0
211	20250424	145200	144713750	9210	9210	9210	9210	2
212	20250424	145100	144695330	9200	9200	9200	9200	0
213	20250424	145000	144695330	9200	9200	9200	9200	294
214	20250424	144900	141990530	9190	9190	9190	9190	27
215	20250424	144800	141742400	9200	9200	9200	9200	0
216	20250424	144700	141742400	9200	9200	9200	9200	0
217	20250424	144600	141742400	9200	9200	9200	9200	0
218	20250424	144500	141742400	9200	9200	9200	9200	0
219	20250424	144400	141742400	9200	9200	9200	9200	0
220	20250424	144300	141742400	9200	9200	9200	9200	0
221	20250424	144200	141742400	9200	9200	9200	9200	0
222	20250424	144100	141742400	9200	9200	9200	9200	0
223	20250424	144000	141742400	9200	9200	9200	9200	0
224	20250424	143900	141742400	9200	9200	9200	9200	0
225	20250424	143800	141742400	9200	9200	9200	9200	0
226	20250424	143700	141742400	9200	9200	9200	9200	0
227	20250424	143600	141742400	9200	9200	9200	9200	0
228	20250424	143500	141742400	9200	9200	9200	9200	1
229	20250424	143400	141733200	9170	9170	9170	9170	0
230	20250424	143300	141733200	9170	9170	9170	9170	22
231	20250424	143200	141531460	9170	9170	9170	9170	0
232	20250424	143100	141531460	9170	9170	9170	9170	100
233	20250424	143000	140614460	9170	9170	9170	9170	1000
234	20250424	142900	131444460	9170	9180	9180	9170	415
235	20250424	142800	127638080	9180	9180	9180	9180	50
236	20250424	142700	127179080	9180	9180	9180	9180	3
237	20250424	142600	127151540	9180	9180	9180	9180	0
238	20250424	142500	127151540	9180	9180	9180	9180	0
239	20250424	142400	127151540	9180	9180	9180	9180	0
240	20250424	142300	127151540	9180	9180	9180	9180	1
241	20250424	142200	127142360	9180	9180	9180	9180	0
242	20250424	142100	127142360	9180	9180	9180	9180	63
243	20250424	142000	126564020	9180	9180	9180	9180	54
244	20250424	141900	126068300	9200	9200	9200	9200	0
245	20250424	141800	126068300	9200	9200	9200	9200	0
246	20250424	141700	126068300	9200	9200	9200	9200	0
247	20250424	141600	126068300	9200	9200	9200	9200	0
248	20250424	141500	126068300	9200	9200	9200	9200	0
249	20250424	141400	126068300	9200	9200	9200	9200	1
250	20250424	141300	126059100	9180	9180	9180	9180	0
251	20250424	141200	126059100	9180	9190	9190	9180	289
252	20250424	141100	123404650	9190	9190	9190	9190	0
253	20250424	141000	123404650	9190	9190	9190	9190	0
254	20250424	140900	123404650	9190	9190	9190	9190	0
255	20250424	140800	123404650	9190	9190	9190	9190	0
256	20250424	140700	123404650	9190	9190	9190	9190	11
257	20250424	140600	123303560	9190	9190	9190	9190	0
258	20250424	140500	123303560	9190	9190	9190	9190	52
259	20250424	140400	122825680	9200	9200	9200	9200	53
260	20250424	140300	122338080	9200	9200	9200	9200	0
261	20250424	140200	122338080	9200	9200	9200	9200	0
262	20250424	140100	122338080	9200	9200	9200	9200	0
263	20250424	140000	122338080	9200	9200	9200	9200	0
264	20250424	135900	122338080	9200	9200	9200	9200	1
265	20250424	135800	122328880	9200	9200	9200	9200	0
266	20250424	135700	122328880	9200	9200	9200	9200	19
267	20250424	135600	122154080	9200	9200	9200	9200	0
268	20250424	135500	122154080	9200	9200	9200	9200	0
269	20250424	135400	122154080	9200	9200	9200	9200	0
270	20250424	135300	122154080	9200	9200	9200	9200	0
271	20250424	135200	122154080	9200	9210	9210	9200	69
272	20250424	135100	121518820	9190	9190	9190	9190	0
273	20250424	135000	121518820	9190	9190	9190	9190	0
274	20250424	134900	121518820	9190	9190	9190	9190	0
275	20250424	134800	121518820	9190	9190	9190	9190	0
276	20250424	134700	121518820	9190	9190	9190	9190	0
277	20250424	134600	121518820	9190	9190	9190	9190	0
278	20250424	134500	121518820	9190	9190	9190	9190	0
279	20250424	134400	121518820	9190	9190	9190	9190	0
280	20250424	134300	121518820	9190	9190	9190	9190	0
281	20250424	134200	121518820	9190	9190	9190	9190	0
282	20250424	134100	121518820	9190	9190	9190	9190	0
283	20250424	134000	121518820	9190	9190	9190	9190	0
284	20250424	133900	121518820	9190	9190	9190	9190	1
285	20250424	133800	121509630	9220	9220	9220	9220	0
286	20250424	133700	121509630	9220	9220	9220	9220	0
287	20250424	133600	121509630	9220	9220	9220	9220	0
288	20250424	133500	121509630	9220	9220	9220	9220	0
289	20250424	133400	121509630	9220	9220	9220	9220	0
290	20250424	133300	121509630	9220	9210	9220	9210	2
291	20250424	133200	121491200	9200	9200	9200	9200	5
292	20250424	133100	121445200	9200	9200	9200	9200	36
293	20250424	133000	121114000	9210	9210	9210	9210	0
294	20250424	132900	121114000	9210	9210	9210	9210	3
295	20250424	132800	121086370	9210	9210	9210	9210	0
296	20250424	132700	121086370	9210	9210	9210	9210	0
297	20250424	132600	121086370	9210	9210	9210	9210	0
298	20250424	132500	121086370	9210	9210	9210	9210	15
299	20250424	132400	120948220	9210	9210	9210	9210	0
300	20250424	132300	120948220	9210	9210	9210	9210	0
301	20250424	132200	120948220	9210	9210	9210	9210	0
302	20250424	132100	120948220	9210	9210	9210	9210	45
303	20250424	132000	120533770	9210	9210	9210	9210	0
304	20250424	131900	120533770	9210	9210	9210	9210	0
305	20250424	131800	120533770	9210	9210	9210	9210	0
306	20250424	131700	120533770	9210	9210	9210	9210	2
307	20250424	131600	120515350	9210	9210	9210	9210	0
308	20250424	131500	120515350	9210	9210	9210	9210	60
309	20250424	131400	119962750	9200	9200	9200	9200	0
310	20250424	131300	119962750	9200	9200	9200	9200	0
311	20250424	131200	119962750	9200	9200	9200	9200	0
312	20250424	131100	119962750	9200	9200	9200	9200	0
313	20250424	131000	119962750	9200	9200	9200	9200	1
314	20250424	130900	119953550	9200	9200	9200	9200	1
315	20250424	130800	119944350	9210	9210	9210	9210	0
316	20250424	130700	119944350	9210	9220	9220	9210	20
317	20250424	130600	119760130	9220	9220	9220	9220	0
318	20250424	130500	119760130	9220	9220	9220	9220	0
319	20250424	130400	119760130	9220	9220	9220	9220	0
320	20250424	130300	119760130	9220	9220	9220	9220	0
321	20250424	130200	119760130	9220	9220	9220	9220	0
322	20250424	130100	119760130	9220	9220	9220	9220	0
323	20250424	130000	119760130	9220	9220	9220	9220	9
324	20250424	125900	119677150	9210	9210	9210	9210	0
325	20250424	125800	119677150	9210	9220	9220	9210	25
326	20250424	125700	119446800	9220	9220	9220	9220	9
327	20250424	125600	119363820	9220	9220	9220	9220	10
328	20250424	125500	119271620	9210	9220	9220	9210	29
329	20250424	125400	119004440	9220	9220	9220	9220	0
330	20250424	125300	119004440	9220	9210	9220	9210	29
331	20250424	125200	118737260	9220	9210	9220	9210	555
332	20250424	125100	113625620	9210	9210	9210	9210	23
333	20250424	125000	113413790	9210	9210	9210	9210	16
334	20250424	124900	113266430	9210	9210	9210	9210	16
335	20250424	124800	113119070	9210	9210	9210	9210	6
336	20250424	124700	113063810	9210	9210	9210	9210	9
337	20250424	124600	112980920	9210	9210	9210	9210	10
338	20250424	124500	112888820	9210	9210	9210	9210	9
339	20250424	124400	112805930	9210	9210	9210	9210	9
340	20250424	124300	112723040	9200	9210	9210	9200	20
341	20250424	124200	112538950	9210	9210	9210	9210	6
342	20250424	124100	112483690	9210	9210	9210	9210	9
343	20250424	124000	112400800	9210	9210	9210	9210	19
344	20250424	123900	112225810	9210	9210	9210	9210	8
345	20250424	123800	112152130	9210	9210	9210	9210	9
346	20250424	123700	112069240	9210	9210	9210	9210	14
347	20250424	123600	111940300	9210	9210	9210	9210	0
348	20250424	123500	111940300	9210	9210	9210	9210	9
349	20250424	123400	111857410	9210	9210	9210	9210	9
350	20250424	123300	111774520	9210	9200	9210	9200	309
351	20250424	123200	108929380	9200	9200	9200	9200	10
352	20250424	123100	108837380	9200	9200	9200	9200	9
353	20250424	123000	108754580	9200	9200	9200	9200	0
354	20250424	122900	108754580	9200	9200	9200	9200	9
355	20250424	122800	108671780	9200	9200	9200	9200	8
356	20250424	122700	108598180	9200	9200	9200	9200	9
357	20250424	122600	108515380	9200	9200	9200	9200	9
358	20250424	122500	108432580	9200	9200	9200	9200	9
359	20250424	122400	108349780	9200	9200	9200	9200	0
360	20250424	122300	108349780	9200	9200	9200	9200	9
361	20250424	122200	108266980	9200	9200	9200	9200	9
362	20250424	122100	108184180	9200	9200	9200	9200	15
363	20250424	122000	108046180	9200	9210	9210	9200	91
364	20250424	121900	107208860	9210	9210	9210	9210	15
365	20250424	121800	107070710	9210	9210	9210	9210	0
366	20250424	121700	107070710	9210	9210	9210	9210	18
367	20250424	121600	106904930	9210	9210	9210	9210	11
368	20250424	121500	106803620	9210	9210	9210	9210	9
369	20250424	121400	106720730	9210	9210	9210	9210	9
370	20250424	121300	106637840	9210	9210	9210	9210	94
371	20250424	121200	105772100	9210	9210	9210	9210	50
372	20250424	121100	105311600	9210	9210	9210	9210	9
373	20250424	121000	105228710	9210	9210	9210	9210	9
374	20250424	120900	105145820	9210	9210	9210	9210	10
375	20250424	120800	105053720	9210	9210	9210	9210	9
376	20250424	120700	104970830	9210	9210	9210	9210	14
377	20250424	120600	104841890	9210	9210	9210	9210	0
378	20250424	120500	104841890	9210	9210	9210	9210	9
379	20250424	120400	104759000	9210	9210	9210	9210	10
380	20250424	120300	104666900	9210	9210	9210	9210	9
381	20250424	120200	104584010	9210	9210	9210	9210	9
382	20250424	120100	104501120	9210	9210	9210	9210	10
383	20250424	120000	104409020	9210	9210	9210	9210	0
384	20250424	115900	104409020	9210	9210	9210	9210	9
385	20250424	115800	104326130	9210	9210	9210	9210	9
386	20250424	115700	104243240	9210	9210	9210	9210	8
387	20250424	115600	104169560	9210	9210	9210	9210	42
388	20250424	115500	103782740	9210	9210	9210	9210	1
389	20250424	115400	103773530	9210	9210	9210	9210	40
390	20250424	115300	103405130	9210	9210	9210	9210	9
391	20250424	115200	103322240	9210	9210	9210	9210	9
392	20250424	115100	103239350	9170	9210	9210	9170	912
393	20250424	115000	94854690	9210	9210	9210	9210	9
394	20250424	114900	94771800	9200	9200	9200	9200	1
395	20250424	114800	94762600	9210	9210	9210	9210	9
396	20250424	114700	94679710	9210	9200	9210	9200	59
397	20250424	114600	94136820	9210	9210	9210	9210	13
398	20250424	114500	94017090	9210	9210	9210	9210	13
399	20250424	114400	93897360	9210	9210	9210	9210	13
400	20250424	114300	93777630	9210	9210	9210	9210	5
401	20250424	114200	93731580	9210	9210	9210	9210	16
402	20250424	114100	93584220	9210	9210	9210	9210	14
403	20250424	114000	93455280	9210	9210	9210	9210	12
404	20250424	113900	93344760	9210	9210	9210	9210	9
405	20250424	113800	93261870	9210	9210	9210	9210	12
406	20250424	113700	93151350	9210	9210	9210	9210	4
407	20250424	113600	93114510	9210	9210	9210	9210	9
408	20250424	113500	93031620	9210	9210	9210	9210	11
409	20250424	113400	92930310	9210	9210	9210	9210	9
410	20250424	113300	92847420	9210	9210	9210	9210	9
411	20250424	113200	92764530	9210	9210	9210	9210	9
412	20250424	113100	92681640	9210	9210	9210	9210	0
413	20250424	113000	92681640	9210	9210	9210	9210	9
414	20250424	112900	92598750	9200	9200	9200	9200	1
415	20250424	112800	92589550	9200	9200	9200	9200	9
416	20250424	112700	92506750	9200	9200	9200	9200	9
417	20250424	112600	92423950	9200	9200	9200	9200	8
418	20250424	112500	92350350	9200	9200	9200	9200	10
419	20250424	112400	92258350	9210	9200	9210	9200	11
420	20250424	112300	92157060	9210	9220	9220	9210	55
421	20250424	112200	91650420	9220	9220	9220	9220	9
422	20250424	112100	91567440	9220	9220	9220	9220	9
423	20250424	112000	91484460	9200	9200	9200	9200	0
424	20250424	111900	91484460	9200	9200	9200	9200	0
425	20250424	111800	91484460	9200	9200	9200	9200	0
426	20250424	111700	91484460	9200	9200	9200	9200	866
427	20250424	111600	83517260	9200	9210	9210	9200	34
428	20250424	111500	83204230	9220	9220	9220	9220	8
429	20250424	111400	83130470	9220	9220	9220	9220	9
430	20250424	111300	83047490	9220	9220	9220	9220	1
431	20250424	111200	83038270	9220	9220	9220	9220	10
432	20250424	111100	82946070	9220	9220	9220	9220	9
433	20250424	111000	82863090	9220	9220	9220	9220	15
434	20250424	110900	82724790	9220	9220	9220	9220	9
435	20250424	110800	82641810	9220	9220	9220	9220	9
436	20250424	110700	82558830	9220	9220	9220	9220	6
437	20250424	110600	82503510	9220	9220	9220	9220	9
438	20250424	110500	82420530	9220	9220	9220	9220	9
439	20250424	110400	82337550	9220	9220	9220	9220	8
440	20250424	110300	82263790	9220	9220	9220	9220	9
441	20250424	110200	82180810	9210	9210	9210	9210	0
442	20250424	110100	82180810	9210	9220	9220	9210	106
443	20250424	110000	81204490	9220	9220	9220	9220	9
444	20250424	105900	81121510	9220	9220	9220	9220	14
445	20250424	105800	80992430	9220	9220	9220	9220	10
446	20250424	105700	80900230	9220	9220	9220	9220	13
447	20250424	105600	80780370	9220	9220	9220	9220	6
448	20250424	105500	80725050	9220	9220	9220	9220	9
449	20250424	105400	80642070	9220	9220	9220	9220	13
450	20250424	105300	80522210	9220	9220	9220	9220	58
451	20250424	105200	79987450	9220	9220	9220	9220	9
452	20250424	105100	79904470	9220	9220	9230	9220	28
453	20250424	105000	79646220	9220	9220	9220	9220	5
454	20250424	104900	79600120	9220	9220	9220	9220	5
455	20250424	104800	79554020	9220	9220	9220	9220	9
456	20250424	104700	79471040	9220	9220	9220	9220	9
457	20250424	104600	79388060	9200	9200	9200	9200	0
458	20250424	104500	79388060	9200	9200	9200	9200	4
459	20250424	104400	79351260	9170	9200	9200	9170	400
460	20250424	104300	75682070	9210	9220	9230	9210	65
461	20250424	104200	75083040	9230	9230	9230	9230	8
462	20250424	104100	75009200	9230	9230	9230	9230	9
463	20250424	104000	74926130	9230	9230	9230	9230	9
464	20250424	103900	74843060	9220	9220	9220	9220	5
465	20250424	103800	74796960	9220	9220	9220	9220	14
466	20250424	103700	74667880	9220	9220	9220	9220	0
467	20250424	103600	74667880	9220	9230	9230	9220	22
468	20250424	103500	74464930	9230	9230	9230	9230	9
469	20250424	103400	74381860	9230	9230	9230	9230	9
470	20250424	103300	74298790	9230	9230	9230	9230	8
471	20250424	103200	74224950	9220	9210	9220	9210	91
472	20250424	103100	73386740	9210	9210	9210	9210	12
473	20250424	103000	73276220	9210	9210	9210	9210	10
474	20250424	102900	73184120	9200	9210	9210	9200	15
475	20250424	102800	73045980	9210	9210	9210	9210	9
476	20250424	102700	72963090	9210	9210	9210	9210	13
477	20250424	102600	72843360	9210	9210	9210	9210	0
478	20250424	102500	72843360	9210	9210	9210	9210	14
479	20250424	102400	72714420	9210	9200	9210	9200	36
480	20250424	102300	72383130	9200	9200	9200	9200	12
481	20250424	102200	72272730	9200	9200	9200	9200	8
482	20250424	102100	72199130	9200	9200	9200	9200	12
483	20250424	102000	72088730	9200	9200	9200	9200	4
484	20250424	101900	72051930	9200	9200	9200	9200	113
485	20250424	101800	71012330	9200	9200	9200	9200	19
486	20250424	101700	70837530	9200	9200	9200	9200	9
487	20250424	101600	70754730	9200	9200	9200	9200	9
488	20250424	101500	70671930	9170	9170	9170	9170	0
489	20250424	101400	70671930	9170	9190	9190	9170	10
490	20250424	101300	70580060	9200	9200	9200	9200	10
491	20250424	101200	70488060	9200	9200	9200	9200	10
492	20250424	101100	70396060	9180	9180	9180	9180	0
493	20250424	101000	70396060	9180	9180	9180	9180	137
494	20250424	100900	69138400	9180	9180	9180	9170	487
495	20250424	100800	64667750	9190	9200	9200	9190	157
496	20250424	100700	63224390	9210	9210	9210	9210	9
497	20250424	100600	63141500	9210	9210	9210	9210	9
498	20250424	100500	63058610	9210	9210	9210	9210	9
499	20250424	100400	62975720	9200	9220	9220	9200	120
500	20250424	100300	61871430	9220	9220	9220	9220	0
501	20250424	100200	61871430	9220	9220	9220	9220	9
502	20250424	100100	61788450	9220	9220	9220	9220	9
503	20250424	100000	61705470	9220	9220	9220	9210	120
504	20250424	095900	60600140	9220	9230	9230	9220	27
505	20250424	095800	60351110	9230	9230	9230	9230	16
506	20250424	095700	60203430	9230	9230	9230	9230	6
507	20250424	095600	60148050	9230	9230	9230	9230	11
508	20250424	095500	60046520	9230	9230	9230	9230	15
509	20250424	095400	59908070	9230	9230	9230	9230	14
510	20250424	095300	59778850	9230	9230	9230	9230	17
511	20250424	095200	59621940	9230	9230	9230	9230	9
512	20250424	095100	59538870	9230	9220	9230	9220	9
513	20250424	095000	59455810	9230	9230	9230	9230	17
514	20250424	094900	59298900	9230	9230	9230	9230	9
515	20250424	094800	59215830	9200	9200	9200	9200	0
516	20250424	094700	59215830	9200	9230	9230	9200	101
517	20250424	094600	58285690	9230	9230	9230	9230	0
518	20250424	094500	58285690	9230	9230	9230	9230	1
519	20250424	094400	58276460	9200	9230	9230	9200	2
520	20250424	094300	58258030	9230	9230	9230	9230	1
521	20250424	094200	58248800	9090	9230	9230	9090	3245
522	20250424	094100	28482650	9230	9230	9230	9230	13
523	20250424	094000	28362660	9220	9230	9230	9220	19
524	20250424	093900	28187390	9210	9210	9210	9210	0
525	20250424	093800	28187390	9210	9220	9220	9210	8
526	20250424	093700	28113670	9230	9230	9230	9230	9
527	20250424	093600	28030600	9230	9230	9230	9230	23
528	20250424	093500	27818310	9230	9230	9230	9230	13
529	20250424	093400	27698320	9240	9240	9240	9240	10
530	20250424	093300	27605920	9240	9230	9240	9230	6
531	20250424	093200	27550530	9240	9240	9240	9240	12
532	20250424	093100	27439650	9240	9240	9240	9240	9
533	20250424	093000	27356490	9240	9240	9240	9240	9
534	20250424	092900	27273330	9240	9230	9240	9230	12
535	20250424	092800	27162490	9230	9230	9230	9230	5
536	20250424	092700	27116340	9230	9230	9230	9230	0
537	20250424	092600	27116340	9230	9240	9240	9230	63
538	20250424	092500	26534350	9230	9230	9230	9230	8
539	20250424	092400	26460510	9230	9230	9230	9230	18
540	20250424	092300	26294370	9240	9220	9240	9220	461
541	20250424	092200	22042950	9220	9230	9230	9220	117
542	20250424	092100	20964120	9220	9230	9230	9220	687
543	20250424	092000	14624950	9240	9240	9240	9240	291
544	20250424	091900	11936110	9250	9250	9250	9240	14
545	20250424	091800	11806630	9250	9250	9250	9250	8
546	20250424	091700	11732630	9250	9240	9250	9240	209
547	20250424	091600	9801360	9250	9250	9250	9250	11
548	20250424	091500	9699610	9250	9250	9250	9250	0
549	20250424	091400	9699610	9250	9240	9250	9240	250
550	20250424	091300	7389520	9250	9250	9250	9250	10
551	20250424	091200	7297020	9250	9260	9260	9250	32
552	20250424	091100	7000930	9260	9260	9260	9260	11
553	20250424	091000	6899070	9260	9260	9260	9250	13
554	20250424	090900	6778710	9260	9260	9260	9260	4
555	20250424	090800	6741670	9250	9245	9250	9245	512
556	20250424	090700	2005710	9250	9250	9250	9250	12
557	20250424	090600	1894710	9250	9250	9250	9250	15
558	20250424	090500	1755960	9250	9250	9250	9250	3
559	20250424	090400	1728210	9250	9250	9250	9250	2
560	20250424	090300	1709710	9250	9250	9250	9250	59
561	20250424	090200	1163960	9250	9250	9250	9250	49
562	20250424	090100	710710	9230	9230	9230	9230	8
563	20250424	090000	636870	9230	9230	9230	9230	69