KissMeData/002100/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183600	146496750	9150	9150	9150	9150	113
3	20250206	183500	146496750	9150	9150	9150	9150	0
4	20250206	183400	146496750	9150	9150	9150	9150	0
5	20250206	183300	146496750	9150	9150	9150	9150	0
6	20250206	183200	146496750	9150	9150	9150	9150	0
7	20250206	183100	146496750	9150	9150	9150	9150	0
8	20250206	183000	146496750	9150	9150	9150	9150	0
9	20250206	182900	146496750	9150	9150	9150	9150	0
10	20250206	182800	146496750	9150	9150	9150	9150	0
11	20250206	182700	146496750	9150	9150	9150	9150	0
12	20250206	182600	146496750	9150	9150	9150	9150	0
13	20250206	182500	146496750	9150	9150	9150	9150	0
14	20250206	182400	146496750	9150	9150	9150	9150	0
15	20250206	182300	146496750	9150	9150	9150	9150	0
16	20250206	182200	146496750	9150	9150	9150	9150	0
17	20250206	182100	146496750	9150	9150	9150	9150	0
18	20250206	182000	146496750	9150	9150	9150	9150	0
19	20250206	181900	146496750	9150	9150	9150	9150	0
20	20250206	181800	146496750	9150	9150	9150	9150	0
21	20250206	181700	146496750	9150	9150	9150	9150	0
22	20250206	181600	146496750	9150	9150	9150	9150	0
23	20250206	181500	146496750	9150	9150	9150	9150	0
24	20250206	181400	146496750	9150	9150	9150	9150	0
25	20250206	181300	146496750	9150	9150	9150	9150	0
26	20250206	181200	146496750	9150	9150	9150	9150	0
27	20250206	181100	146496750	9150	9150	9150	9150	0
28	20250206	181000	146496750	9150	9150	9150	9150	0
29	20250206	180900	146496750	9150	9150	9150	9150	0
30	20250206	180800	146496750	9150	9150	9150	9150	0
31	20250206	180700	146496750	9150	9150	9150	9150	0
32	20250206	180600	146496750	9150	9150	9150	9150	113
33	20250206	180500	146496750	9150	9150	9150	9150	0
34	20250206	180400	146496750	9150	9150	9150	9150	0
35	20250206	180300	146496750	9150	9150	9150	9150	0
36	20250206	180200	146496750	9150	9150	9150	9150	0
37	20250206	180100	146496750	9150	9150	9150	9150	0
38	20250206	180000	146496750	9150	9150	9150	9150	0
39	20250206	175900	146496750	9150	9150	9150	9150	0
40	20250206	175800	146496750	9150	9150	9150	9150	0
41	20250206	175700	146496750	9150	9150	9150	9150	0
42	20250206	175600	146496750	9150	9150	9150	9150	0
43	20250206	175500	146496750	9150	9150	9150	9150	0
44	20250206	175400	146496750	9150	9150	9150	9150	0
45	20250206	175300	146496750	9150	9150	9150	9150	0
46	20250206	175200	146496750	9150	9150	9150	9150	0
47	20250206	175100	146496750	9150	9150	9150	9150	0
48	20250206	175000	146496750	9150	9150	9150	9150	0
49	20250206	174900	146496750	9150	9150	9150	9150	0
50	20250206	174800	146496750	9150	9150	9150	9150	0
51	20250206	174700	146496750	9150	9150	9150	9150	0
52	20250206	174600	146496750	9150	9150	9150	9150	0
53	20250206	174500	146496750	9150	9150	9150	9150	0
54	20250206	174400	146496750	9150	9150	9150	9150	0
55	20250206	174300	146496750	9150	9150	9150	9150	0
56	20250206	174200	146496750	9150	9150	9150	9150	0
57	20250206	174100	146496750	9150	9150	9150	9150	0
58	20250206	174000	146496750	9150	9150	9150	9150	0
59	20250206	173900	146496750	9150	9150	9150	9150	0
60	20250206	173800	146496750	9150	9150	9150	9150	0
61	20250206	173700	146496750	9150	9150	9150	9150	0
62	20250206	173600	146496750	9150	9150	9150	9150	113
63	20250206	173500	146496750	9150	9150	9150	9150	0
64	20250206	173400	146496750	9150	9150	9150	9150	0
65	20250206	173300	146496750	9150	9150	9150	9150	0
66	20250206	173200	146496750	9150	9150	9150	9150	0
67	20250206	173100	146496750	9150	9150	9150	9150	0
68	20250206	173000	146496750	9150	9150	9150	9150	0
69	20250206	172900	146496750	9150	9150	9150	9150	0
70	20250206	172800	146496750	9150	9150	9150	9150	0
71	20250206	172700	146496750	9150	9150	9150	9150	0
72	20250206	172600	146496750	9150	9150	9150	9150	0
73	20250206	172500	146496750	9150	9150	9150	9150	0
74	20250206	172400	146496750	9150	9150	9150	9150	0
75	20250206	172300	146496750	9150	9150	9150	9150	0
76	20250206	172200	146496750	9150	9150	9150	9150	0
77	20250206	172100	146496750	9150	9150	9150	9150	0
78	20250206	172000	146496750	9150	9150	9150	9150	0
79	20250206	171900	146496750	9150	9150	9150	9150	0
80	20250206	171800	146496750	9150	9150	9150	9150	0
81	20250206	171700	146496750	9150	9150	9150	9150	0
82	20250206	171600	146496750	9150	9150	9150	9150	0
83	20250206	171500	146496750	9150	9150	9150	9150	0
84	20250206	171400	146496750	9150	9150	9150	9150	0
85	20250206	171300	146496750	9150	9150	9150	9150	0
86	20250206	171200	146496750	9150	9150	9150	9150	0
87	20250206	171100	146496750	9150	9150	9150	9150	0
88	20250206	171000	146496750	9150	9150	9150	9150	0
89	20250206	170900	146496750	9150	9150	9150	9150	0
90	20250206	170800	146496750	9150	9150	9150	9150	0
91	20250206	170700	146496750	9150	9150	9150	9150	0
92	20250206	170600	146496750	9150	9150	9150	9150	113
93	20250206	170500	146496750	9150	9150	9150	9150	0
94	20250206	170400	146496750	9150	9150	9150	9150	0
95	20250206	170300	146496750	9150	9150	9150	9150	0
96	20250206	170200	146496750	9150	9150	9150	9150	0
97	20250206	170100	146496750	9150	9150	9150	9150	0
98	20250206	170000	146496750	9150	9150	9150	9150	0
99	20250206	165900	146496750	9150	9150	9150	9150	0
100	20250206	165800	146496750	9150	9150	9150	9150	0
101	20250206	165700	146496750	9150	9150	9150	9150	0
102	20250206	165600	146496750	9150	9150	9150	9150	0
103	20250206	165500	146496750	9150	9150	9150	9150	0
104	20250206	165400	146496750	9150	9150	9150	9150	0
105	20250206	165300	146496750	9150	9150	9150	9150	0
106	20250206	165200	146496750	9150	9150	9150	9150	0
107	20250206	165100	146496750	9150	9150	9150	9150	0
108	20250206	165000	146496750	9150	9150	9150	9150	0
109	20250206	164900	146496750	9150	9150	9150	9150	0
110	20250206	164800	146496750	9150	9150	9150	9150	0
111	20250206	164700	146496750	9150	9150	9150	9150	0
112	20250206	164600	146496750	9150	9150	9150	9150	0
113	20250206	164500	146496750	9150	9150	9150	9150	0
114	20250206	164400	146496750	9150	9150	9150	9150	0
115	20250206	164300	146496750	9150	9150	9150	9150	0
116	20250206	164200	146496750	9150	9150	9150	9150	0
117	20250206	164100	146496750	9150	9150	9150	9150	0
118	20250206	164000	146496750	9150	9150	9150	9150	0
119	20250206	163900	146496750	9150	9150	9150	9150	0
120	20250206	163800	146496750	9150	9150	9150	9150	0
121	20250206	163700	146496750	9150	9150	9150	9150	0
122	20250206	163600	146496750	9150	9150	9150	9150	113
123	20250206	163500	146496750	9150	9150	9150	9150	0
124	20250206	163400	146496750	9150	9150	9150	9150	0
125	20250206	163300	146496750	9150	9150	9150	9150	0
126	20250206	163200	146496750	9150	9150	9150	9150	0
127	20250206	163100	146496750	9150	9150	9150	9150	0
128	20250206	163000	146496750	9150	9150	9150	9150	0
129	20250206	162900	146496750	9150	9150	9150	9150	0
130	20250206	162800	146496750	9150	9150	9150	9150	0
131	20250206	162700	146496750	9150	9150	9150	9150	0
132	20250206	162600	146496750	9150	9150	9150	9150	0
133	20250206	162500	146496750	9150	9150	9150	9150	0
134	20250206	162400	146496750	9150	9150	9150	9150	0
135	20250206	162300	146496750	9150	9150	9150	9150	0
136	20250206	162200	146496750	9150	9150	9150	9150	0
137	20250206	162100	146496750	9150	9150	9150	9150	0
138	20250206	162000	146496750	9150	9150	9150	9150	0
139	20250206	161900	146496750	9150	9150	9150	9150	0
140	20250206	161800	146496750	9150	9150	9150	9150	0
141	20250206	161700	146496750	9150	9150	9150	9150	0
142	20250206	161600	146496750	9150	9150	9150	9150	0
143	20250206	161500	146496750	9150	9150	9150	9150	0
144	20250206	161400	146496750	9150	9150	9150	9150	0
145	20250206	161300	146496750	9150	9150	9150	9150	0
146	20250206	161200	146496750	9150	9150	9150	9150	0
147	20250206	161100	146496750	9150	9150	9150	9150	0
148	20250206	161000	146496750	9150	9150	9150	9150	0
149	20250206	160900	146496750	9150	9150	9150	9150	0
150	20250206	160800	146496750	9150	9150	9150	9150	0
151	20250206	160700	146496750	9150	9150	9150	9150	0
152	20250206	160600	146496750	9150	9150	9150	9150	113
153	20250206	160500	146496750	9150	9150	9150	9150	0
154	20250206	160400	146496750	9150	9150	9150	9150	0
155	20250206	160300	146496750	9150	9150	9150	9150	0
156	20250206	160200	146496750	9150	9150	9150	9150	0
157	20250206	160100	146496750	9150	9150	9150	9150	0
158	20250206	160000	146496750	9150	9150	9150	9150	0
159	20250206	155900	146496750	9150	9150	9150	9150	0
160	20250206	155800	146496750	9150	9150	9150	9150	0
161	20250206	155700	146496750	9150	9150	9150	9150	0
162	20250206	155600	146496750	9150	9150	9150	9150	0
163	20250206	155500	146496750	9150	9150	9150	9150	0
164	20250206	155400	146496750	9150	9150	9150	9150	0
165	20250206	155300	146496750	9150	9150	9150	9150	0
166	20250206	155200	146496750	9150	9150	9150	9150	0
167	20250206	155100	146496750	9150	9150	9150	9150	0
168	20250206	155000	146496750	9150	9150	9150	9150	0
169	20250206	154900	146496750	9150	9150	9150	9150	0
170	20250206	154800	146496750	9150	9150	9150	9150	0
171	20250206	154700	146496750	9150	9150	9150	9150	0
172	20250206	154600	146496750	9150	9150	9150	9150	0
173	20250206	154500	146496750	9150	9150	9150	9150	0
174	20250206	154400	146496750	9150	9150	9150	9150	0
175	20250206	154300	146496750	9150	9150	9150	9150	0
176	20250206	154200	146496750	9150	9150	9150	9150	0
177	20250206	154100	146496750	9150	9150	9150	9150	0
178	20250206	154000	146496750	9150	9150	9150	9150	0
179	20250206	153900	146496750	9150	9150	9150	9150	0
180	20250206	153800	146496750	9150	9150	9150	9150	0
181	20250206	153700	146496750	9150	9150	9150	9150	0
182	20250206	153600	146496750	9150	9150	9150	9150	113
183	20250206	153500	146496750	9150	9150	9150	9150	0
184	20250206	153400	146496750	9150	9150	9150	9150	0
185	20250206	153300	146496750	9150	9150	9150	9150	0
186	20250206	153200	146496750	9150	9150	9150	9150	0
187	20250206	153100	146496750	9150	9150	9150	9150	0
188	20250206	153000	146496750	9150	9150	9150	9150	113
189	20250206	152900	145462800	9150	9150	9150	9150	0
190	20250206	152800	145462800	9150	9150	9150	9150	0
191	20250206	152700	145462800	9150	9150	9150	9150	0
192	20250206	152600	145462800	9150	9150	9150	9150	0
193	20250206	152500	145462800	9150	9150	9150	9150	0
194	20250206	152400	145462800	9150	9150	9150	9150	0
195	20250206	152300	145462800	9150	9150	9150	9150	0
196	20250206	152200	145462800	9150	9150	9150	9150	0
197	20250206	152100	145462800	9150	9150	9150	9150	0
198	20250206	152000	145462800	9150	9150	9150	9150	0
199	20250206	151900	145462800	9150	9150	9150	9150	17
200	20250206	151800	145307250	9150	9160	9160	9150	118
201	20250206	151700	144227370	9160	9160	9160	9160	0
202	20250206	151600	144227370	9160	9160	9160	9160	0
203	20250206	151500	144227370	9160	9160	9160	9160	0
204	20250206	151400	144227370	9160	9160	9160	9160	0
205	20250206	151300	144227370	9160	9160	9160	9160	9
206	20250206	151200	144144930	9170	9170	9170	9170	0
207	20250206	151100	144144930	9170	9170	9170	9170	0
208	20250206	151000	144144930	9170	9170	9170	9170	0
209	20250206	150900	144144930	9170	9170	9170	9170	0
210	20250206	150800	144144930	9170	9170	9170	9170	0
211	20250206	150700	144144930	9170	9170	9170	9170	1
212	20250206	150600	144135760	9150	9150	9150	9150	2
213	20250206	150500	144117460	9150	9150	9150	9150	0
214	20250206	150400	144117460	9150	9150	9150	9150	50
215	20250206	150300	143659960	9170	9170	9170	9170	0
216	20250206	150200	143659960	9170	9170	9170	9170	0
217	20250206	150100	143659960	9170	9170	9170	9170	0
218	20250206	150000	143659960	9170	9170	9170	9170	0
219	20250206	145900	143659960	9170	9170	9170	9170	0
220	20250206	145800	143659960	9170	9170	9170	9170	0
221	20250206	145700	143659960	9170	9170	9170	9170	0
222	20250206	145600	143659960	9170	9170	9170	9170	56
223	20250206	145500	143146440	9160	9160	9160	9160	0
224	20250206	145400	143146440	9160	9170	9170	9160	24
225	20250206	145300	142926590	9170	9170	9170	9170	0
226	20250206	145200	142926590	9170	9170	9170	9170	0
227	20250206	145100	142926590	9170	9170	9170	9170	0
228	20250206	145000	142926590	9170	9170	9170	9170	0
229	20250206	144900	142926590	9170	9170	9170	9170	1
230	20250206	144800	142917420	9150	9150	9150	9150	0
231	20250206	144700	142917420	9150	9150	9150	9150	0
232	20250206	144600	142917420	9150	9150	9150	9150	0
233	20250206	144500	142917420	9150	9150	9150	9150	0
234	20250206	144400	142917420	9150	9150	9150	9150	0
235	20250206	144300	142917420	9150	9150	9150	9150	0
236	20250206	144200	142917420	9150	9150	9150	9150	0
237	20250206	144100	142917420	9150	9150	9150	9150	2
238	20250206	144000	142899120	9150	9150	9150	9150	72
239	20250206	143900	142240320	9150	9150	9150	9150	10
240	20250206	143800	142148820	9160	9160	9160	9160	0
241	20250206	143700	142148820	9160	9160	9160	9160	0
242	20250206	143600	142148820	9160	9160	9160	9160	0
243	20250206	143500	142148820	9160	9160	9160	9160	0
244	20250206	143400	142148820	9160	9160	9160	9160	20
245	20250206	143300	141965620	9160	9160	9160	9160	0
246	20250206	143200	141965620	9160	9160	9160	9160	0
247	20250206	143100	141965620	9160	9160	9160	9160	0
248	20250206	143000	141965620	9160	9160	9160	9160	0
249	20250206	142900	141965620	9160	9160	9160	9160	40
250	20250206	142800	141599220	9160	9160	9160	9160	0
251	20250206	142700	141599220	9160	9160	9160	9160	0
252	20250206	142600	141599220	9160	9160	9160	9160	1
253	20250206	142500	141590060	9170	9160	9170	9160	72
254	20250206	142400	140930520	9170	9170	9170	9170	0
255	20250206	142300	140930520	9170	9170	9170	9170	0
256	20250206	142200	140930520	9170	9170	9170	9170	0
257	20250206	142100	140930520	9170	9170	9170	9170	0
258	20250206	142000	140930520	9170	9170	9170	9170	0
259	20250206	141900	140930520	9170	9170	9170	9170	0
260	20250206	141800	140930520	9170	9170	9170	9170	2
261	20250206	141700	140912180	9170	9170	9170	9170	8
262	20250206	141600	140838820	9180	9180	9180	9180	0
263	20250206	141500	140838820	9180	9180	9180	9180	0
264	20250206	141400	140838820	9180	9180	9180	9180	0
265	20250206	141300	140838820	9180	9180	9180	9180	0
266	20250206	141200	140838820	9180	9180	9180	9180	0
267	20250206	141100	140838820	9180	9180	9180	9180	0
268	20250206	141000	140838820	9180	9180	9180	9180	0
269	20250206	140900	140838820	9180	9180	9180	9180	0
270	20250206	140800	140838820	9180	9180	9180	9180	0
271	20250206	140700	140838820	9180	9170	9180	9170	60
272	20250206	140600	140288610	9160	9160	9160	9160	0
273	20250206	140500	140288610	9160	9160	9160	9160	0
274	20250206	140400	140288610	9160	9160	9160	9160	0
275	20250206	140300	140288610	9160	9160	9160	9160	0
276	20250206	140200	140288610	9160	9160	9160	9160	0
277	20250206	140100	140288610	9160	9160	9160	9160	0
278	20250206	140000	140288610	9160	9160	9160	9160	0
279	20250206	135900	140288610	9160	9170	9170	9160	3
280	20250206	135800	140261120	9170	9170	9170	9170	23
281	20250206	135700	140050210	9180	9180	9180	9180	0
282	20250206	135600	140050210	9180	9180	9180	9180	0
283	20250206	135500	140050210	9180	9180	9180	9180	0
284	20250206	135400	140050210	9180	9180	9180	9180	0
285	20250206	135300	140050210	9180	9180	9180	9180	40
286	20250206	135200	139683010	9180	9180	9180	9180	3
287	20250206	135100	139655470	9180	9180	9180	9180	0
288	20250206	135000	139655470	9180	9180	9180	9180	0
289	20250206	134900	139655470	9180	9180	9180	9180	3
290	20250206	134800	139627930	9160	9160	9160	9160	0
291	20250206	134700	139627930	9160	9160	9160	9160	0
292	20250206	134600	139627930	9160	9160	9160	9160	0
293	20250206	134500	139627930	9160	9160	9160	9160	0
294	20250206	134400	139627930	9160	9160	9160	9160	14
295	20250206	134300	139499690	9160	9160	9160	9160	5
296	20250206	134200	139453890	9160	9160	9160	9160	0
297	20250206	134100	139453890	9160	9160	9160	9160	1
298	20250206	134000	139444730	9160	9160	9160	9160	0
299	20250206	133900	139444730	9160	9160	9160	9160	0
300	20250206	133800	139444730	9160	9160	9160	9160	0
301	20250206	133700	139444730	9160	9160	9160	9160	0
302	20250206	133600	139444730	9160	9160	9160	9160	295
303	20250206	133500	136742530	9160	9160	9160	9160	0
304	20250206	133400	136742530	9160	9180	9180	9160	51
305	20250206	133300	136274570	9180	9180	9180	9180	0
306	20250206	133200	136274570	9180	9180	9180	9180	0
307	20250206	133100	136274570	9180	9180	9180	9180	10
308	20250206	133000	136182770	9180	9180	9180	9180	193
309	20250206	132900	134411030	9200	9200	9200	9200	50
310	20250206	132800	133951030	9200	9200	9200	9200	0
311	20250206	132700	133951030	9200	9200	9200	9200	0
312	20250206	132600	133951030	9200	9190	9200	9190	300
313	20250206	132500	131192240	9200	9160	9200	9160	25
314	20250206	132400	130962760	9160	9160	9160	9160	0
315	20250206	132300	130962760	9160	9160	9160	9160	0
316	20250206	132200	130962760	9160	9160	9160	9160	5
317	20250206	132100	130916960	9200	9200	9200	9200	0
318	20250206	132000	130916960	9200	9200	9200	9200	0
319	20250206	131900	130916960	9200	9200	9200	9200	1
320	20250206	131800	130907760	9200	9200	9200	9200	0
321	20250206	131700	130907760	9200	9200	9200	9200	0
322	20250206	131600	130907760	9200	9200	9200	9200	0
323	20250206	131500	130907760	9200	9200	9200	9200	0
324	20250206	131400	130907760	9200	9200	9200	9200	10
325	20250206	131300	130815760	9200	9200	9200	9200	21
326	20250206	131200	130622560	9200	9200	9200	9200	1
327	20250206	131100	130613360	9200	9180	9200	9180	2000
328	20250206	131000	112219700	9180	9180	9180	9180	0
329	20250206	130900	112219700	9180	9180	9180	9180	0
330	20250206	130800	112219700	9180	9180	9180	9180	0
331	20250206	130700	112219700	9180	9170	9180	9170	247
332	20250206	130600	109952920	9160	9160	9160	9160	0
333	20250206	130500	109952920	9160	9160	9160	9160	0
334	20250206	130400	109952920	9160	9160	9160	9160	13
335	20250206	130300	109833840	9170	9170	9170	9170	3
336	20250206	130200	109806330	9170	9170	9170	9170	0
337	20250206	130100	109806330	9170	9170	9170	9170	1
338	20250206	130000	109797160	9170	9180	9180	9170	36
339	20250206	125900	109466700	9180	9180	9180	9180	2
340	20250206	125800	109448340	9190	9190	9190	9190	0
341	20250206	125700	109448340	9190	9190	9190	9190	0
342	20250206	125600	109448340	9190	9190	9190	9190	0
343	20250206	125500	109448340	9190	9190	9190	9190	0
344	20250206	125400	109448340	9190	9190	9190	9190	0
345	20250206	125300	109448340	9190	9160	9190	9160	3000
346	20250206	125200	81912280	9160	9160	9160	9160	0
347	20250206	125100	81912280	9160	9160	9160	9160	0
348	20250206	125000	81912280	9160	9160	9160	9160	0
349	20250206	124900	81912280	9160	9160	9160	9160	0
350	20250206	124800	81912280	9160	9160	9160	9160	0
351	20250206	124700	81912280	9160	9160	9160	9160	0
352	20250206	124600	81912280	9160	9160	9160	9160	0
353	20250206	124500	81912280	9160	9160	9160	9160	0
354	20250206	124400	81912280	9160	9160	9160	9160	30
355	20250206	124300	81637480	9160	9160	9160	9160	0
356	20250206	124200	81637480	9160	9160	9160	9160	0
357	20250206	124100	81637480	9160	9160	9160	9160	0
358	20250206	124000	81637480	9160	9160	9160	9160	0
359	20250206	123900	81637480	9160	9160	9160	9160	0
360	20250206	123800	81637480	9160	9150	9160	9150	62
361	20250206	123700	81070170	9130	9130	9130	9130	0
362	20250206	123600	81070170	9130	9130	9130	9130	0
363	20250206	123500	81070170	9130	9130	9130	9130	0
364	20250206	123400	81070170	9130	9130	9130	9130	0
365	20250206	123300	81070170	9130	9130	9130	9130	0
366	20250206	123200	81070170	9130	9130	9130	9130	0
367	20250206	123100	81070170	9130	9130	9130	9130	0
368	20250206	123000	81070170	9130	9130	9130	9130	0
369	20250206	122900	81070170	9130	9130	9130	9130	0
370	20250206	122800	81070170	9130	9130	9130	9130	2
371	20250206	122700	81051910	9130	9130	9130	9130	0
372	20250206	122600	81051910	9130	9140	9140	9130	200
373	20250206	122500	79224400	9150	9150	9150	9150	0
374	20250206	122400	79224400	9150	9150	9150	9150	0
375	20250206	122300	79224400	9150	9150	9150	9150	0
376	20250206	122200	79224400	9150	9150	9150	9150	0
377	20250206	122100	79224400	9150	9150	9150	9150	0
378	20250206	122000	79224400	9150	9150	9150	9150	0
379	20250206	121900	79224400	9150	9150	9150	9150	33
380	20250206	121800	78922450	9150	9150	9150	9150	0
381	20250206	121700	78922450	9150	9150	9150	9150	0
382	20250206	121600	78922450	9150	9150	9150	9150	0
383	20250206	121500	78922450	9150	9150	9150	9150	0
384	20250206	121400	78922450	9150	9150	9150	9150	0
385	20250206	121300	78922450	9150	9150	9150	9150	0
386	20250206	121200	78922450	9150	9150	9150	9150	15
387	20250206	121100	78785200	9150	9150	9150	9150	0
388	20250206	121000	78785200	9150	9150	9150	9150	1
389	20250206	120900	78776050	9150	9150	9150	9150	0
390	20250206	120800	78776050	9150	9150	9150	9150	0
391	20250206	120700	78776050	9150	9150	9150	9150	0
392	20250206	120600	78776050	9150	9150	9150	9150	0
393	20250206	120500	78776050	9150	9150	9150	9150	0
394	20250206	120400	78776050	9150	9150	9150	9150	0
395	20250206	120300	78776050	9150	9150	9150	9150	0
396	20250206	120200	78776050	9150	9150	9150	9150	0
397	20250206	120100	78776050	9150	9150	9150	9150	0
398	20250206	120000	78776050	9150	9150	9150	9150	0
399	20250206	115900	78776050	9150	9150	9150	9150	0
400	20250206	115800	78776050	9150	9150	9150	9150	0
401	20250206	115700	78776050	9150	9150	9150	9150	0
402	20250206	115600	78776050	9150	9150	9150	9150	10
403	20250206	115500	78684550	9150	9150	9150	9150	1
404	20250206	115400	78675400	9160	9160	9160	9160	0
405	20250206	115300	78675400	9160	9160	9160	9160	0
406	20250206	115200	78675400	9160	9160	9160	9160	0
407	20250206	115100	78675400	9160	9160	9160	9160	0
408	20250206	115000	78675400	9160	9160	9160	9160	0
409	20250206	114900	78675400	9160	9160	9160	9160	0
410	20250206	114800	78675400	9160	9160	9160	9160	21
411	20250206	114700	78483040	9160	9160	9160	9160	0
412	20250206	114600	78483040	9160	9160	9160	9160	0
413	20250206	114500	78483040	9160	9160	9160	9160	0
414	20250206	114400	78483040	9160	9160	9160	9160	0
415	20250206	114300	78483040	9160	9160	9160	9160	89
416	20250206	114200	77667800	9160	9160	9160	9160	11
417	20250206	114100	77567040	9160	9160	9160	9160	0
418	20250206	114000	77567040	9160	9160	9160	9160	319
419	20250206	113900	74645000	9160	9160	9160	9160	0
420	20250206	113800	74645000	9160	9150	9160	9150	265
421	20250206	113700	72219730	9150	9150	9150	9150	0
422	20250206	113600	72219730	9150	9150	9150	9150	0
423	20250206	113500	72219730	9150	9130	9150	9130	52
424	20250206	113400	71744930	9150	9150	9150	9150	1
425	20250206	113300	71735780	9140	9140	9140	9140	0
426	20250206	113200	71735780	9140	9140	9140	9140	0
427	20250206	113100	71735780	9140	9140	9140	9140	13
428	20250206	113000	71616960	9140	9140	9140	9140	10
429	20250206	112900	71525560	9130	9130	9130	9130	0
430	20250206	112800	71525560	9130	9130	9130	9130	0
431	20250206	112700	71525560	9130	9130	9130	9130	0
432	20250206	112600	71525560	9130	9130	9130	9130	0
433	20250206	112500	71525560	9130	9130	9130	9130	0
434	20250206	112400	71525560	9130	9130	9130	9130	0
435	20250206	112300	71525560	9130	9130	9130	9130	0
436	20250206	112200	71525560	9130	9130	9130	9130	0
437	20250206	112100	71525560	9130	9130	9130	9130	0
438	20250206	112000	71525560	9130	9130	9130	9130	0
439	20250206	111900	71525560	9130	9130	9130	9130	0
440	20250206	111800	71525560	9130	9130	9130	9130	100
441	20250206	111700	70612560	9150	9150	9150	9150	0
442	20250206	111600	70612560	9150	9150	9150	9150	1
443	20250206	111500	70603410	9150	9150	9150	9150	0
444	20250206	111400	70603410	9150	9150	9150	9150	0
445	20250206	111300	70603410	9150	9150	9150	9150	0
446	20250206	111200	70603410	9150	9150	9150	9150	0
447	20250206	111100	70603410	9150	9150	9150	9150	0
448	20250206	111000	70603410	9150	9150	9150	9150	0
449	20250206	110900	70603410	9150	9150	9150	9150	0
450	20250206	110800	70603410	9150	9150	9150	9150	0
451	20250206	110700	70603410	9150	9150	9150	9150	0
452	20250206	110600	70603410	9150	9150	9150	9150	0
453	20250206	110500	70603410	9150	9150	9150	9150	70
454	20250206	110400	69962910	9150	9150	9150	9150	0
455	20250206	110300	69962910	9150	9150	9150	9150	0
456	20250206	110200	69962910	9150	9150	9150	9150	0
457	20250206	110100	69962910	9150	9150	9150	9150	0
458	20250206	110000	69962910	9150	9150	9150	9150	0
459	20250206	105900	69962910	9150	9150	9150	9150	0
460	20250206	105800	69962910	9150	9150	9150	9150	0
461	20250206	105700	69962910	9150	9150	9150	9150	0
462	20250206	105600	69962910	9150	9150	9150	9150	0
463	20250206	105500	69962910	9150	9150	9150	9150	0
464	20250206	105400	69962910	9150	9150	9150	9150	0
465	20250206	105300	69962910	9150	9150	9150	9150	0
466	20250206	105200	69962910	9150	9150	9150	9150	0
467	20250206	105100	69962910	9150	9150	9150	9150	0
468	20250206	105000	69962910	9150	9150	9150	9150	0
469	20250206	104900	69962910	9150	9150	9150	9150	0
470	20250206	104800	69962910	9150	9150	9150	9150	0
471	20250206	104700	69962910	9150	9130	9150	9120	155
472	20250206	104600	68548240	9130	9130	9130	9130	6
473	20250206	104500	68493460	9130	9130	9130	9130	0
474	20250206	104400	68493460	9130	9130	9130	9130	30
475	20250206	104300	68219560	9130	9130	9130	9130	0
476	20250206	104200	68219560	9130	9130	9130	9130	0
477	20250206	104100	68219560	9130	9130	9130	9130	0
478	20250206	104000	68219560	9130	9130	9130	9130	26
479	20250206	103900	67982180	9130	9130	9130	9130	50
480	20250206	103800	67525680	9110	9110	9110	9110	0
481	20250206	103700	67525680	9110	9110	9110	9110	0
482	20250206	103600	67525680	9110	9110	9110	9110	0
483	20250206	103500	67525680	9110	9110	9110	9110	0
484	20250206	103400	67525680	9110	9110	9110	9110	0
485	20250206	103300	67525680	9110	9110	9110	9110	0
486	20250206	103200	67525680	9110	9110	9110	9110	0
487	20250206	103100	67525680	9110	9110	9110	9110	0
488	20250206	103000	67525680	9110	9110	9110	9110	0
489	20250206	102900	67525680	9110	9110	9110	9110	0
490	20250206	102800	67525680	9110	9110	9110	9110	0
491	20250206	102700	67525680	9110	9110	9110	9110	195
492	20250206	102600	65749230	9110	9110	9110	9110	0
493	20250206	102500	65749230	9110	9110	9110	9110	10
494	20250206	102400	65658130	9150	9150	9150	9150	0
495	20250206	102300	65658130	9150	9150	9150	9150	0
496	20250206	102200	65658130	9150	9150	9150	9150	0
497	20250206	102100	65658130	9150	9150	9150	9150	0
498	20250206	102000	65658130	9150	9150	9150	9150	0
499	20250206	101900	65658130	9150	9150	9150	9150	0
500	20250206	101800	65658130	9150	9150	9150	9150	0
501	20250206	101700	65658130	9150	9150	9150	9150	0
502	20250206	101600	65658130	9150	9150	9150	9150	10
503	20250206	101500	65566630	9160	9130	9160	9130	500
504	20250206	101400	60992640	9130	9130	9130	9130	0
505	20250206	101300	60992640	9130	9130	9130	9130	1
506	20250206	101200	60983510	9080	9080	9080	9080	0
507	20250206	101100	60983510	9080	9080	9080	9080	0
508	20250206	101000	60983510	9080	9080	9080	9080	0
509	20250206	100900	60983510	9080	9090	9090	9080	580
510	20250206	100800	55716210	9130	9130	9130	9130	1
511	20250206	100700	55707080	9090	9120	9120	9090	84
512	20250206	100600	54942800	9090	9090	9090	9090	0
513	20250206	100500	54942800	9090	9090	9090	9090	60
514	20250206	100400	54397400	9090	9090	9090	9090	0
515	20250206	100300	54397400	9090	9100	9100	9090	221
516	20250206	100200	52386800	9090	9090	9090	9090	0
517	20250206	100100	52386800	9090	9090	9090	9090	0
518	20250206	100000	52386800	9090	9090	9130	9090	115
519	20250206	095900	51341270	9090	9090	9090	9090	187
520	20250206	095800	49641440	9090	9090	9090	9090	0
521	20250206	095700	49641440	9090	9090	9090	9090	396
522	20250206	095600	46041800	9090	9090	9090	9090	20
523	20250206	095500	45860000	9090	9090	9090	9090	80
524	20250206	095400	45132800	9090	9090	9090	9090	300
525	20250206	095300	42405800	9090	9090	9090	9090	1240
526	20250206	095200	31134200	9090	9090	9090	9090	0
527	20250206	095100	31134200	9090	9090	9090	9090	0
528	20250206	095000	31134200	9090	9090	9090	9090	0
529	20250206	094900	31134200	9090	9090	9090	9090	150
530	20250206	094800	29770700	9090	9090	9090	9090	0
531	20250206	094700	29770700	9090	9090	9090	9090	150
532	20250206	094600	28407200	9090	9090	9090	9090	200
533	20250206	094500	26589200	9090	9090	9090	9090	0
534	20250206	094400	26589200	9090	9090	9090	9090	0
535	20250206	094300	26589200	9090	9090	9090	9090	500
536	20250206	094200	22044200	9090	9090	9090	9090	0
537	20250206	094100	22044200	9090	9090	9090	9090	1000
538	20250206	094000	12954200	9090	9160	9160	9090	1001
539	20250206	093900	3848430	9160	9160	9160	9160	0
540	20250206	093800	3848430	9160	9160	9160	9160	0
541	20250206	093700	3848430	9160	9160	9160	9160	1
542	20250206	093600	3839270	9160	9160	9160	9160	1
543	20250206	093500	3830110	9160	9160	9160	9160	0
544	20250206	093400	3830110	9160	9160	9160	9160	1
545	20250206	093300	3820950	9160	9160	9160	9160	8
546	20250206	093200	3747670	9110	9110	9110	9110	0
547	20250206	093100	3747670	9110	9110	9110	9110	0
548	20250206	093000	3747670	9110	9110	9110	9110	0
549	20250206	092900	3747670	9110	9110	9110	9110	0
550	20250206	092800	3747670	9110	9110	9110	9110	7
551	20250206	092700	3683900	9100	9100	9100	9100	0
552	20250206	092600	3683900	9100	9120	9120	9100	220
553	20250206	092500	1680030	9130	9130	9130	9130	21
554	20250206	092400	1488300	9170	9170	9170	9170	0
555	20250206	092300	1488300	9170	9170	9170	9170	0
556	20250206	092200	1488300	9170	9170	9170	9170	0
557	20250206	092100	1488300	9170	9170	9170	9170	0
558	20250206	092000	1488300	9170	9170	9170	9170	0
559	20250206	091900	1488300	9170	9170	9170	9170	0
560	20250206	091800	1488300	9170	9170	9170	9170	0
561	20250206	091700	1488300	9170	9170	9170	9170	0
562	20250206	091600	1488300	9170	9170	9170	9170	0
563	20250206	091500	1488300	9170	9170	9170	9170	0
564	20250206	091400	1488300	9170	9170	9170	9170	0
565	20250206	091300	1488300	9170	9170	9170	9170	0
566	20250206	091200	1488300	9170	9170	9170	9170	0
567	20250206	091100	1488300	9170	9170	9170	9170	0
568	20250206	091000	1488300	9170	9170	9170	9170	12
569	20250206	090900	1378260	9170	9170	9170	9170	0
570	20250206	090800	1378260	9170	9170	9170	9170	8
571	20250206	090700	1304900	9170	9170	9170	9170	0
572	20250206	090600	1304900	9170	9170	9170	9170	1
573	20250206	090500	1295730	9170	9170	9170	9170	0
574	20250206	090400	1295730	9170	9170	9170	9170	0
575	20250206	090300	1295730	9170	9110	9170	9110	9
576	20250206	090200	1213680	9150	9150	9150	9150	1
577	20250206	090100	1204530	9120	9150	9150	9120	121
578	20250206	090000	100980	9180	9180	9180	9180	11