KissMeData/002100/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183600	68331350	9110	9110	9110	9110	637
3	20250305	183500	68331350	9110	9110	9110	9110	0
4	20250305	183400	68331350	9110	9110	9110	9110	0
5	20250305	183300	68331350	9110	9110	9110	9110	0
6	20250305	183200	68331350	9110	9110	9110	9110	0
7	20250305	183100	68331350	9110	9110	9110	9110	0
8	20250305	183000	68331350	9110	9110	9110	9110	0
9	20250305	182900	68331350	9110	9110	9110	9110	0
10	20250305	182800	68331350	9110	9110	9110	9110	0
11	20250305	182700	68331350	9110	9110	9110	9110	0
12	20250305	182600	68331350	9110	9110	9110	9110	0
13	20250305	182500	68331350	9110	9110	9110	9110	0
14	20250305	182400	68331350	9110	9110	9110	9110	0
15	20250305	182300	68331350	9110	9110	9110	9110	0
16	20250305	182200	68331350	9110	9110	9110	9110	0
17	20250305	182100	68331350	9110	9110	9110	9110	0
18	20250305	182000	68331350	9110	9110	9110	9110	0
19	20250305	181900	68331350	9110	9110	9110	9110	0
20	20250305	181800	68331350	9110	9110	9110	9110	0
21	20250305	181700	68331350	9110	9110	9110	9110	0
22	20250305	181600	68331350	9110	9110	9110	9110	0
23	20250305	181500	68331350	9110	9110	9110	9110	0
24	20250305	181400	68331350	9110	9110	9110	9110	0
25	20250305	181300	68331350	9110	9110	9110	9110	0
26	20250305	181200	68331350	9110	9110	9110	9110	0
27	20250305	181100	68331350	9110	9110	9110	9110	0
28	20250305	181000	68331350	9110	9110	9110	9110	0
29	20250305	180900	68331350	9110	9110	9110	9110	0
30	20250305	180800	68331350	9110	9110	9110	9110	0
31	20250305	180700	68331350	9110	9110	9110	9110	0
32	20250305	180600	68331350	9110	9110	9110	9110	637
33	20250305	180500	68331350	9110	9110	9110	9110	0
34	20250305	180400	68331350	9110	9110	9110	9110	0
35	20250305	180300	68331350	9110	9110	9110	9110	0
36	20250305	180200	68331350	9110	9110	9110	9110	0
37	20250305	180100	68331350	9110	9110	9110	9110	0
38	20250305	180000	68331350	9110	9110	9110	9110	0
39	20250305	175900	68331350	9110	9110	9110	9110	0
40	20250305	175800	68331350	9110	9110	9110	9110	0
41	20250305	175700	68331350	9110	9110	9110	9110	0
42	20250305	175600	68331350	9110	9110	9110	9110	0
43	20250305	175500	68331350	9110	9110	9110	9110	0
44	20250305	175400	68331350	9110	9110	9110	9110	0
45	20250305	175300	68331350	9110	9110	9110	9110	0
46	20250305	175200	68331350	9110	9110	9110	9110	0
47	20250305	175100	68331350	9110	9110	9110	9110	0
48	20250305	175000	68331350	9110	9110	9110	9110	0
49	20250305	174900	68331350	9110	9110	9110	9110	0
50	20250305	174800	68331350	9110	9110	9110	9110	0
51	20250305	174700	68331350	9110	9110	9110	9110	0
52	20250305	174600	68331350	9110	9110	9110	9110	0
53	20250305	174500	68331350	9110	9110	9110	9110	0
54	20250305	174400	68331350	9110	9110	9110	9110	0
55	20250305	174300	68331350	9110	9110	9110	9110	0
56	20250305	174200	68331350	9110	9110	9110	9110	0
57	20250305	174100	68331350	9110	9110	9110	9110	0
58	20250305	174000	68331350	9110	9110	9110	9110	0
59	20250305	173900	68331350	9110	9110	9110	9110	0
60	20250305	173800	68331350	9110	9110	9110	9110	0
61	20250305	173700	68331350	9110	9110	9110	9110	0
62	20250305	173600	68331350	9110	9110	9110	9110	637
63	20250305	173500	68331350	9110	9110	9110	9110	0
64	20250305	173400	68331350	9110	9110	9110	9110	0
65	20250305	173300	68331350	9110	9110	9110	9110	0
66	20250305	173200	68331350	9110	9110	9110	9110	0
67	20250305	173100	68331350	9110	9110	9110	9110	0
68	20250305	173000	68331350	9110	9110	9110	9110	0
69	20250305	172900	68331350	9110	9110	9110	9110	0
70	20250305	172800	68331350	9110	9110	9110	9110	0
71	20250305	172700	68331350	9110	9110	9110	9110	0
72	20250305	172600	68331350	9110	9110	9110	9110	0
73	20250305	172500	68331350	9110	9110	9110	9110	0
74	20250305	172400	68331350	9110	9110	9110	9110	0
75	20250305	172300	68331350	9110	9110	9110	9110	0
76	20250305	172200	68331350	9110	9110	9110	9110	0
77	20250305	172100	68331350	9110	9110	9110	9110	0
78	20250305	172000	68331350	9110	9110	9110	9110	0
79	20250305	171900	68331350	9110	9110	9110	9110	0
80	20250305	171800	68331350	9110	9110	9110	9110	0
81	20250305	171700	68331350	9110	9110	9110	9110	0
82	20250305	171600	68331350	9110	9110	9110	9110	0
83	20250305	171500	68331350	9110	9110	9110	9110	0
84	20250305	171400	68331350	9110	9110	9110	9110	0
85	20250305	171300	68331350	9110	9110	9110	9110	0
86	20250305	171200	68331350	9110	9110	9110	9110	0
87	20250305	171100	68331350	9110	9110	9110	9110	0
88	20250305	171000	68331350	9110	9110	9110	9110	0
89	20250305	170900	68331350	9110	9110	9110	9110	0
90	20250305	170800	68331350	9110	9110	9110	9110	0
91	20250305	170700	68331350	9110	9110	9110	9110	0
92	20250305	170600	68331350	9110	9110	9110	9110	637
93	20250305	170500	68331350	9110	9110	9110	9110	0
94	20250305	170400	68331350	9110	9110	9110	9110	0
95	20250305	170300	68331350	9110	9110	9110	9110	0
96	20250305	170200	68331350	9110	9110	9110	9110	0
97	20250305	170100	68331350	9110	9110	9110	9110	0
98	20250305	170000	68331350	9110	9110	9110	9110	0
99	20250305	165900	68331350	9110	9110	9110	9110	0
100	20250305	165800	68331350	9110	9110	9110	9110	0
101	20250305	165700	68331350	9110	9110	9110	9110	0
102	20250305	165600	68331350	9110	9110	9110	9110	0
103	20250305	165500	68331350	9110	9110	9110	9110	0
104	20250305	165400	68331350	9110	9110	9110	9110	0
105	20250305	165300	68331350	9110	9110	9110	9110	0
106	20250305	165200	68331350	9110	9110	9110	9110	0
107	20250305	165100	68331350	9110	9110	9110	9110	0
108	20250305	165000	68331350	9110	9110	9110	9110	0
109	20250305	164900	68331350	9110	9110	9110	9110	0
110	20250305	164800	68331350	9110	9110	9110	9110	0
111	20250305	164700	68331350	9110	9110	9110	9110	0
112	20250305	164600	68331350	9110	9110	9110	9110	0
113	20250305	164500	68331350	9110	9110	9110	9110	0
114	20250305	164400	68331350	9110	9110	9110	9110	0
115	20250305	164300	68331350	9110	9110	9110	9110	0
116	20250305	164200	68331350	9110	9110	9110	9110	0
117	20250305	164100	68331350	9110	9110	9110	9110	0
118	20250305	164000	68331350	9110	9110	9110	9110	0
119	20250305	163900	68331350	9110	9110	9110	9110	0
120	20250305	163800	68331350	9110	9110	9110	9110	0
121	20250305	163700	68331350	9110	9110	9110	9110	0
122	20250305	163600	68331350	9110	9110	9110	9110	637
123	20250305	163500	68331350	9110	9110	9110	9110	0
124	20250305	163400	68331350	9110	9110	9110	9110	0
125	20250305	163300	68331350	9110	9110	9110	9110	0
126	20250305	163200	68331350	9110	9110	9110	9110	0
127	20250305	163100	68331350	9110	9110	9110	9110	0
128	20250305	163000	68331350	9110	9110	9110	9110	0
129	20250305	162900	68331350	9110	9110	9110	9110	0
130	20250305	162800	68331350	9110	9110	9110	9110	0
131	20250305	162700	68331350	9110	9110	9110	9110	0
132	20250305	162600	68331350	9110	9110	9110	9110	0
133	20250305	162500	68331350	9110	9110	9110	9110	0
134	20250305	162400	68331350	9110	9110	9110	9110	0
135	20250305	162300	68331350	9110	9110	9110	9110	0
136	20250305	162200	68331350	9110	9110	9110	9110	0
137	20250305	162100	68331350	9110	9110	9110	9110	0
138	20250305	162000	68331350	9110	9110	9110	9110	0
139	20250305	161900	68331350	9110	9110	9110	9110	0
140	20250305	161800	68331350	9110	9110	9110	9110	0
141	20250305	161700	68331350	9110	9110	9110	9110	0
142	20250305	161600	68331350	9110	9110	9110	9110	0
143	20250305	161500	68331350	9110	9110	9110	9110	0
144	20250305	161400	68331350	9110	9110	9110	9110	0
145	20250305	161300	68331350	9110	9110	9110	9110	0
146	20250305	161200	68331350	9110	9110	9110	9110	0
147	20250305	161100	68331350	9110	9110	9110	9110	0
148	20250305	161000	68331350	9110	9110	9110	9110	0
149	20250305	160900	68331350	9110	9110	9110	9110	0
150	20250305	160800	68331350	9110	9110	9110	9110	0
151	20250305	160700	68331350	9110	9110	9110	9110	0
152	20250305	160600	68331350	9110	9110	9110	9110	637
153	20250305	160500	68331350	9110	9110	9110	9110	0
154	20250305	160400	68331350	9110	9110	9110	9110	0
155	20250305	160300	68331350	9110	9110	9110	9110	0
156	20250305	160200	68331350	9110	9110	9110	9110	0
157	20250305	160100	68331350	9110	9110	9110	9110	0
158	20250305	160000	68331350	9110	9110	9110	9110	0
159	20250305	155900	68331350	9110	9110	9110	9110	0
160	20250305	155800	68331350	9110	9110	9110	9110	0
161	20250305	155700	68331350	9110	9110	9110	9110	0
162	20250305	155600	68331350	9110	9110	9110	9110	0
163	20250305	155500	68331350	9110	9110	9110	9110	0
164	20250305	155400	68331350	9110	9110	9110	9110	0
165	20250305	155300	68331350	9110	9110	9110	9110	0
166	20250305	155200	68331350	9110	9110	9110	9110	0
167	20250305	155100	68331350	9110	9110	9110	9110	0
168	20250305	155000	68331350	9110	9110	9110	9110	0
169	20250305	154900	68331350	9110	9110	9110	9110	0
170	20250305	154800	68331350	9110	9110	9110	9110	0
171	20250305	154700	68331350	9110	9110	9110	9110	0
172	20250305	154600	68331350	9110	9110	9110	9110	0
173	20250305	154500	68331350	9110	9110	9110	9110	0
174	20250305	154400	68331350	9110	9110	9110	9110	0
175	20250305	154300	68331350	9110	9110	9110	9110	0
176	20250305	154200	68331350	9110	9110	9110	9110	0
177	20250305	154100	68331350	9110	9110	9110	9110	0
178	20250305	154000	68331350	9110	9110	9110	9110	0
179	20250305	153900	68331350	9110	9110	9110	9110	0
180	20250305	153800	68331350	9110	9110	9110	9110	0
181	20250305	153700	68331350	9110	9110	9110	9110	0
182	20250305	153600	68331350	9110	9110	9110	9110	637
183	20250305	153500	68331350	9110	9110	9110	9110	0
184	20250305	153400	68331350	9110	9110	9110	9110	0
185	20250305	153300	68331350	9110	9110	9110	9110	0
186	20250305	153200	68331350	9110	9110	9110	9110	0
187	20250305	153100	68331350	9110	9110	9110	9110	0
188	20250305	153000	68331350	9110	9110	9110	9110	637
189	20250305	152900	62528280	9120	9120	9120	9120	0
190	20250305	152800	62528280	9120	9120	9120	9120	0
191	20250305	152700	62528280	9120	9120	9120	9120	0
192	20250305	152600	62528280	9120	9120	9120	9120	0
193	20250305	152500	62528280	9120	9120	9120	9120	0
194	20250305	152400	62528280	9120	9120	9120	9120	0
195	20250305	152300	62528280	9120	9120	9120	9120	0
196	20250305	152200	62528280	9120	9120	9120	9120	0
197	20250305	152100	62528280	9120	9120	9120	9120	0
198	20250305	152000	62528280	9120	9120	9120	9120	0
199	20250305	151900	62528280	9120	9110	9120	9110	148
200	20250305	151800	61178540	9110	9110	9110	9110	0
201	20250305	151700	61178540	9110	9110	9110	9110	0
202	20250305	151600	61178540	9110	9110	9110	9110	36
203	20250305	151500	60850580	9110	9110	9110	9110	27
204	20250305	151400	60604610	9110	9110	9110	9110	62
205	20250305	151300	60039790	9100	9100	9100	9100	0
206	20250305	151200	60039790	9100	9100	9100	9100	0
207	20250305	151100	60039790	9100	9100	9100	9100	0
208	20250305	151000	60039790	9100	9100	9100	9100	0
209	20250305	150900	60039790	9100	9100	9100	9100	0
210	20250305	150800	60039790	9100	9110	9110	9100	62
211	20250305	150700	59475010	9110	9120	9120	9110	11
212	20250305	150600	59374700	9120	9120	9120	9120	0
213	20250305	150500	59374700	9120	9120	9120	9120	0
214	20250305	150400	59374700	9120	9120	9120	9120	0
215	20250305	150300	59374700	9120	9125	9125	9120	4
216	20250305	150200	59338210	9130	9130	9130	9130	0
217	20250305	150100	59338210	9130	9130	9130	9130	0
218	20250305	150000	59338210	9130	9130	9130	9130	20
219	20250305	145900	59155610	9130	9130	9130	9130	1
220	20250305	145800	59146480	9110	9110	9110	9110	0
221	20250305	145700	59146480	9110	9110	9110	9110	6
222	20250305	145600	59091820	9130	9130	9130	9130	0
223	20250305	145500	59091820	9130	9130	9130	9130	0
224	20250305	145400	59091820	9130	9130	9130	9130	0
225	20250305	145300	59091820	9130	9130	9130	9130	0
226	20250305	145200	59091820	9130	9130	9130	9130	1
227	20250305	145100	59082690	9110	9110	9110	9110	0
228	20250305	145000	59082690	9110	9110	9110	9110	0
229	20250305	144900	59082690	9110	9110	9110	9110	0
230	20250305	144800	59082690	9110	9110	9110	9110	0
231	20250305	144700	59082690	9110	9110	9110	9110	0
232	20250305	144600	59082690	9110	9110	9110	9110	0
233	20250305	144500	59082690	9110	9110	9110	9110	0
234	20250305	144400	59082690	9110	9110	9110	9110	0
235	20250305	144300	59082690	9110	9110	9110	9110	0
236	20250305	144200	59082690	9110	9110	9110	9110	0
237	20250305	144100	59082690	9110	9110	9110	9110	0
238	20250305	144000	59082690	9110	9110	9110	9110	0
239	20250305	143900	59082690	9110	9110	9110	9110	0
240	20250305	143800	59082690	9110	9110	9110	9110	215
241	20250305	143700	57124040	9110	9110	9110	9110	0
242	20250305	143600	57124040	9110	9110	9110	9110	1
243	20250305	143500	57114930	9110	9110	9110	9110	0
244	20250305	143400	57114930	9110	9110	9110	9110	0
245	20250305	143300	57114930	9110	9110	9110	9110	0
246	20250305	143200	57114930	9110	9110	9110	9110	202
247	20250305	143100	55274710	9110	9110	9110	9110	0
248	20250305	143000	55274710	9110	9110	9110	9110	50
249	20250305	142900	54819210	9130	9130	9130	9130	50
250	20250305	142800	54362710	9140	9140	9140	9140	14
251	20250305	142700	54234750	9140	9140	9140	9140	0
252	20250305	142600	54234750	9140	9140	9140	9140	13
253	20250305	142500	54115930	9110	9110	9110	9110	0
254	20250305	142400	54115930	9110	9110	9110	9110	0
255	20250305	142300	54115930	9110	9110	9110	9110	0
256	20250305	142200	54115930	9110	9110	9110	9110	0
257	20250305	142100	54115930	9110	9110	9110	9110	0
258	20250305	142000	54115930	9110	9110	9110	9110	0
259	20250305	141900	54115930	9110	9110	9110	9110	0
260	20250305	141800	54115930	9110	9110	9110	9110	0
261	20250305	141700	54115930	9110	9110	9110	9110	0
262	20250305	141600	54115930	9110	9110	9110	9110	0
263	20250305	141500	54115930	9110	9110	9110	9110	0
264	20250305	141400	54115930	9110	9110	9110	9110	0
265	20250305	141300	54115930	9110	9110	9110	9110	0
266	20250305	141200	54115930	9110	9110	9110	9110	0
267	20250305	141100	54115930	9110	9110	9110	9110	0
268	20250305	141000	54115930	9110	9110	9110	9110	0
269	20250305	140900	54115930	9110	9110	9110	9110	0
270	20250305	140800	54115930	9110	9110	9110	9110	0
271	20250305	140700	54115930	9110	9110	9110	9110	0
272	20250305	140600	54115930	9110	9110	9110	9110	1
273	20250305	140500	54106820	9110	9110	9110	9110	0
274	20250305	140400	54106820	9110	9110	9110	9110	0
275	20250305	140300	54106820	9110	9110	9110	9110	0
276	20250305	140200	54106820	9110	9110	9110	9110	7
277	20250305	140100	54043050	9140	9140	9140	9140	0
278	20250305	140000	54043050	9140	9140	9140	9140	0
279	20250305	135900	54043050	9140	9140	9140	9140	0
280	20250305	135800	54043050	9140	9140	9140	9140	0
281	20250305	135700	54043050	9140	9140	9140	9140	0
282	20250305	135600	54043050	9140	9140	9140	9140	10
283	20250305	135500	53951650	9140	9140	9140	9140	1
284	20250305	135400	53942510	9120	9120	9120	9120	0
285	20250305	135300	53942510	9120	9120	9120	9120	2
286	20250305	135200	53924270	9150	9150	9150	9150	0
287	20250305	135100	53924270	9150	9150	9150	9150	0
288	20250305	135000	53924270	9150	9150	9150	9150	0
289	20250305	134900	53924270	9150	9150	9150	9150	0
290	20250305	134800	53924270	9150	9150	9150	9150	0
291	20250305	134700	53924270	9150	9150	9150	9150	0
292	20250305	134600	53924270	9150	9150	9150	9150	0
293	20250305	134500	53924270	9150	9150	9150	9150	0
294	20250305	134400	53924270	9150	9150	9150	9150	117
295	20250305	134300	52853720	9160	9160	9160	9160	0
296	20250305	134200	52853720	9160	9160	9160	9160	0
297	20250305	134100	52853720	9160	9160	9160	9160	0
298	20250305	134000	52853720	9160	9160	9160	9160	0
299	20250305	133900	52853720	9160	9160	9160	9160	0
300	20250305	133800	52853720	9160	9160	9160	9160	0
301	20250305	133700	52853720	9160	9160	9160	9160	0
302	20250305	133600	52853720	9160	9160	9160	9160	0
303	20250305	133500	52853720	9160	9160	9160	9160	0
304	20250305	133400	52853720	9160	9160	9160	9160	0
305	20250305	133300	52853720	9160	9160	9160	9160	0
306	20250305	133200	52853720	9160	9160	9160	9160	0
307	20250305	133100	52853720	9160	9160	9160	9160	0
308	20250305	133000	52853720	9160	9160	9160	9160	0
309	20250305	132900	52853720	9160	9160	9160	9160	0
310	20250305	132800	52853720	9160	9160	9160	9160	0
311	20250305	132700	52853720	9160	9160	9160	9160	0
312	20250305	132600	52853720	9160	9160	9160	9160	0
313	20250305	132500	52853720	9160	9160	9160	9160	0
314	20250305	132400	52853720	9160	9160	9160	9160	0
315	20250305	132300	52853720	9160	9160	9160	9160	1
316	20250305	132200	52844560	9150	9150	9150	9150	0
317	20250305	132100	52844560	9150	9150	9150	9150	0
318	20250305	132000	52844560	9150	9150	9150	9150	0
319	20250305	131900	52844560	9150	9150	9150	9150	27
320	20250305	131800	52597510	9150	9150	9150	9150	0
321	20250305	131700	52597510	9150	9150	9150	9150	0
322	20250305	131600	52597510	9150	9150	9150	9150	480
323	20250305	131500	48205510	9100	9100	9100	9100	0
324	20250305	131400	48205510	9100	9100	9100	9100	0
325	20250305	131300	48205510	9100	9100	9100	9100	0
326	20250305	131200	48205510	9100	9100	9100	9100	0
327	20250305	131100	48205510	9100	9100	9100	9100	0
328	20250305	131000	48205510	9100	9100	9100	9100	0
329	20250305	130900	48205510	9100	9100	9100	9100	0
330	20250305	130800	48205510	9100	9100	9100	9100	0
331	20250305	130700	48205510	9100	9100	9100	9100	359
332	20250305	130600	44938610	9090	9090	9090	9090	0
333	20250305	130500	44938610	9090	9090	9090	9090	0
334	20250305	130400	44938610	9090	9090	9090	9090	0
335	20250305	130300	44938610	9090	9090	9090	9090	0
336	20250305	130200	44938610	9090	9090	9090	9090	0
337	20250305	130100	44938610	9090	9090	9090	9090	0
338	20250305	130000	44938610	9090	9090	9090	9090	0
339	20250305	125900	44938610	9090	9090	9090	9090	0
340	20250305	125800	44938610	9090	9090	9090	9090	0
341	20250305	125700	44938610	9090	9090	9090	9090	0
342	20250305	125600	44938610	9090	9090	9090	9090	2
343	20250305	125500	44920430	9100	9100	9100	9100	1
344	20250305	125400	44911330	9100	9100	9100	9100	0
345	20250305	125300	44911330	9100	9100	9100	9100	19
346	20250305	125200	44738430	9100	9100	9100	9100	0
347	20250305	125100	44738430	9100	9100	9100	9100	0
348	20250305	125000	44738430	9100	9100	9100	9100	0
349	20250305	124900	44738430	9100	9100	9100	9100	0
350	20250305	124800	44738430	9100	9100	9100	9100	0
351	20250305	124700	44738430	9100	9100	9100	9100	0
352	20250305	124600	44738430	9100	9100	9100	9100	347
353	20250305	124500	41580730	9100	9100	9100	9100	0
354	20250305	124400	41580730	9100	9100	9100	9100	0
355	20250305	124300	41580730	9100	9100	9100	9100	0
356	20250305	124200	41580730	9100	9100	9100	9100	0
357	20250305	124100	41580730	9100	9100	9100	9100	0
358	20250305	124000	41580730	9100	9100	9100	9100	0
359	20250305	123900	41580730	9100	9100	9100	9100	0
360	20250305	123800	41580730	9100	9100	9100	9100	0
361	20250305	123700	41580730	9100	9100	9100	9100	0
362	20250305	123600	41580730	9100	9100	9100	9100	0
363	20250305	123500	41580730	9100	9100	9100	9100	0
364	20250305	123400	41580730	9100	9100	9100	9100	0
365	20250305	123300	41580730	9100	9100	9100	9100	0
366	20250305	123200	41580730	9100	9100	9100	9100	0
367	20250305	123100	41580730	9100	9100	9100	9100	0
368	20250305	123000	41580730	9100	9100	9100	9100	0
369	20250305	122900	41580730	9100	9100	9100	9100	0
370	20250305	122800	41580730	9100	9100	9100	9100	0
371	20250305	122700	41580730	9100	9100	9100	9100	0
372	20250305	122600	41580730	9100	9100	9100	9100	0
373	20250305	122500	41580730	9100	9100	9100	9100	0
374	20250305	122400	41580730	9100	9100	9100	9100	0
375	20250305	122300	41580730	9100	9100	9100	9100	0
376	20250305	122200	41580730	9100	9100	9100	9100	20
377	20250305	122100	41398730	9100	9100	9100	9100	0
378	20250305	122000	41398730	9100	9100	9100	9100	0
379	20250305	121900	41398730	9100	9100	9100	9100	4
380	20250305	121800	41362330	9100	9100	9100	9100	0
381	20250305	121700	41362330	9100	9090	9140	9090	498
382	20250305	121600	36818990	9100	9080	9100	9080	2
383	20250305	121500	36800810	9080	9080	9080	9080	0
384	20250305	121400	36800810	9080	9080	9080	9080	1
385	20250305	121300	36791730	9080	9080	9080	9080	1
386	20250305	121200	36782650	9100	9100	9100	9100	0
387	20250305	121100	36782650	9100	9100	9100	9100	0
388	20250305	121000	36782650	9100	9100	9100	9100	0
389	20250305	120900	36782650	9100	9100	9100	9100	0
390	20250305	120800	36782650	9100	9100	9100	9100	0
391	20250305	120700	36782650	9100	9100	9100	9100	0
392	20250305	120600	36782650	9100	9100	9100	9100	0
393	20250305	120500	36782650	9100	9100	9100	9100	0
394	20250305	120400	36782650	9100	9100	9100	9100	0
395	20250305	120300	36782650	9100	9100	9100	9100	1
396	20250305	120200	36773550	9080	9080	9080	9080	0
397	20250305	120100	36773550	9080	9080	9080	9080	0
398	20250305	120000	36773550	9080	9100	9100	9080	57
399	20250305	115900	36255970	9100	9100	9100	9100	0
400	20250305	115800	36255970	9100	9100	9100	9100	0
401	20250305	115700	36255970	9100	9100	9100	9100	0
402	20250305	115600	36255970	9100	9100	9100	9100	0
403	20250305	115500	36255970	9100	9100	9100	9100	0
404	20250305	115400	36255970	9100	9100	9100	9100	0
405	20250305	115300	36255970	9100	9100	9100	9100	0
406	20250305	115200	36255970	9100	9100	9100	9100	2
407	20250305	115100	36237770	9090	9100	9100	9090	3
408	20250305	115000	36210480	9080	9090	9090	9080	73
409	20250305	114900	35547430	9090	9090	9090	9090	103
410	20250305	114800	34611160	9100	9100	9100	9100	3
411	20250305	114700	34583860	9100	9100	9100	9100	1
412	20250305	114600	34574760	9090	9090	9090	9090	196
413	20250305	114500	32793120	9100	9100	9100	9100	0
414	20250305	114400	32793120	9100	9100	9100	9100	2
415	20250305	114300	32774920	9100	9100	9100	9100	0
416	20250305	114200	32774920	9100	9100	9100	9100	0
417	20250305	114100	32774920	9100	9100	9100	9100	300
418	20250305	114000	30044920	9100	9100	9100	9100	0
419	20250305	113900	30044920	9100	9100	9100	9100	0
420	20250305	113800	30044920	9100	9100	9100	9100	0
421	20250305	113700	30044920	9100	9100	9100	9100	0
422	20250305	113600	30044920	9100	9100	9100	9100	0
423	20250305	113500	30044920	9100	9100	9100	9100	0
424	20250305	113400	30044920	9100	9100	9100	9100	1
425	20250305	113300	30035820	9100	9100	9100	9100	0
426	20250305	113200	30035820	9100	9100	9100	9100	0
427	20250305	113100	30035820	9100	9100	9100	9100	0
428	20250305	113000	30035820	9100	9100	9100	9100	0
429	20250305	112900	30035820	9100	9100	9100	9100	0
430	20250305	112800	30035820	9100	9100	9100	9100	0
431	20250305	112700	30035820	9100	9100	9100	9100	0
432	20250305	112600	30035820	9100	9100	9100	9100	0
433	20250305	112500	30035820	9100	9100	9100	9100	0
434	20250305	112400	30035820	9100	9100	9100	9100	166
435	20250305	112300	28525220	9100	9100	9100	9100	7
436	20250305	112200	28461520	9110	9110	9110	9110	0
437	20250305	112100	28461520	9110	9110	9110	9110	0
438	20250305	112000	28461520	9110	9110	9110	9110	0
439	20250305	111900	28461520	9110	9110	9110	9110	96
440	20250305	111800	27586960	9130	9130	9130	9130	0
441	20250305	111700	27586960	9130	9130	9130	9130	0
442	20250305	111600	27586960	9130	9110	9130	9110	2
443	20250305	111500	27568720	9110	9110	9110	9110	0
444	20250305	111400	27568720	9110	9110	9110	9110	0
445	20250305	111300	27568720	9110	9110	9110	9110	0
446	20250305	111200	27568720	9110	9110	9110	9110	0
447	20250305	111100	27568720	9110	9110	9110	9110	0
448	20250305	111000	27568720	9110	9110	9110	9110	0
449	20250305	110900	27568720	9110	9110	9110	9110	9
450	20250305	110800	27486730	9110	9110	9110	9110	0
451	20250305	110700	27486730	9110	9110	9110	9110	0
452	20250305	110600	27486730	9110	9110	9110	9110	0
453	20250305	110500	27486730	9110	9110	9110	9110	0
454	20250305	110400	27486730	9110	9110	9110	9110	36
455	20250305	110300	27158770	9130	9110	9130	9110	11
456	20250305	110200	27058540	9110	9110	9110	9110	1
457	20250305	110100	27049430	9130	9130	9130	9130	0
458	20250305	110000	27049430	9130	9130	9130	9130	0
459	20250305	105900	27049430	9130	9130	9130	9130	0
460	20250305	105800	27049430	9130	9130	9130	9130	0
461	20250305	105700	27049430	9130	9130	9130	9130	0
462	20250305	105600	27049430	9130	9130	9130	9130	0
463	20250305	105500	27049430	9130	9130	9130	9130	1
464	20250305	105400	27040300	9130	9130	9130	9130	0
465	20250305	105300	27040300	9130	9130	9130	9130	0
466	20250305	105200	27040300	9130	9130	9130	9130	0
467	20250305	105100	27040300	9130	9130	9130	9130	1
468	20250305	105000	27031170	9130	9130	9130	9130	0
469	20250305	104900	27031170	9130	9130	9130	9130	0
470	20250305	104800	27031170	9130	9130	9130	9130	0
471	20250305	104700	27031170	9130	9130	9130	9130	0
472	20250305	104600	27031170	9130	9130	9130	9130	0
473	20250305	104500	27031170	9130	9130	9130	9130	4
474	20250305	104400	26994650	9130	9130	9130	9130	0
475	20250305	104300	26994650	9130	9130	9130	9130	0
476	20250305	104200	26994650	9130	9130	9130	9130	0
477	20250305	104100	26994650	9130	9130	9130	9130	0
478	20250305	104000	26994650	9130	9130	9130	9130	1
479	20250305	103900	26985520	9130	9130	9130	9130	0
480	20250305	103800	26985520	9130	9130	9130	9130	0
481	20250305	103700	26985520	9130	9130	9130	9130	0
482	20250305	103600	26985520	9130	9130	9130	9130	0
483	20250305	103500	26985520	9130	9130	9130	9130	0
484	20250305	103400	26985520	9130	9130	9130	9130	0
485	20250305	103300	26985520	9130	9130	9130	9130	0
486	20250305	103200	26985520	9130	9130	9130	9130	1
487	20250305	103100	26976390	9130	9130	9130	9130	8
488	20250305	103000	26903350	9130	9130	9130	9130	12
489	20250305	102900	26793790	9130	9130	9130	9130	0
490	20250305	102800	26793790	9130	9130	9130	9130	0
491	20250305	102700	26793790	9130	9130	9130	9130	0
492	20250305	102600	26793790	9130	9130	9130	9130	0
493	20250305	102500	26793790	9130	9130	9130	9130	24
494	20250305	102400	26574670	9120	9120	9120	9120	0
495	20250305	102300	26574670	9120	9120	9120	9120	0
496	20250305	102200	26574670	9120	9120	9120	9120	0
497	20250305	102100	26574670	9120	9120	9120	9120	0
498	20250305	102000	26574670	9120	9120	9120	9120	0
499	20250305	101900	26574670	9120	9120	9120	9120	0
500	20250305	101800	26574670	9120	9120	9120	9120	37
501	20250305	101700	26237230	9120	9120	9120	9120	0
502	20250305	101600	26237230	9120	9120	9120	9120	1
503	20250305	101500	26228110	9120	9120	9120	9120	0
504	20250305	101400	26228110	9120	9120	9120	9120	0
505	20250305	101300	26228110	9120	9120	9120	9120	43
506	20250305	101200	25835950	9100	9100	9100	9100	0
507	20250305	101100	25835950	9100	9100	9100	9100	48
508	20250305	101000	25399150	9100	9100	9100	9100	0
509	20250305	100900	25399150	9100	9100	9100	9100	2
510	20250305	100800	25380950	9100	9100	9100	9100	10
511	20250305	100700	25289950	9100	9100	9100	9100	0
512	20250305	100600	25289950	9100	9100	9100	9100	428
513	20250305	100500	21395150	9100	9100	9100	9100	0
514	20250305	100400	21395150	9100	9100	9100	9100	0
515	20250305	100300	21395150	9100	9100	9100	9100	0
516	20250305	100200	21395150	9100	9100	9100	9100	0
517	20250305	100100	21395150	9100	9100	9100	9100	2
518	20250305	100000	21376950	9110	9110	9110	9110	0
519	20250305	095900	21376950	9110	9110	9110	9110	5
520	20250305	095800	21331400	9110	9110	9110	9110	22
521	20250305	095700	21130980	9110	9110	9110	9110	0
522	20250305	095600	21130980	9110	9110	9110	9110	0
523	20250305	095500	21130980	9110	9110	9110	9110	6
524	20250305	095400	21076320	9100	9100	9100	9100	0
525	20250305	095300	21076320	9100	9100	9100	9100	0
526	20250305	095200	21076320	9100	9100	9100	9100	4
527	20250305	095100	21039920	9100	9100	9100	9100	0
528	20250305	095000	21039920	9100	9100	9100	9100	0
529	20250305	094900	21039920	9100	9100	9100	9100	0
530	20250305	094800	21039920	9100	9100	9100	9100	0
531	20250305	094700	21039920	9100	9100	9100	9100	0
532	20250305	094600	21039920	9100	9100	9100	9100	0
533	20250305	094500	21039920	9100	9100	9100	9100	0
534	20250305	094400	21039920	9100	9100	9100	9100	1
535	20250305	094300	21030820	9120	9120	9120	9120	0
536	20250305	094200	21030820	9120	9120	9120	9120	0
537	20250305	094100	21030820	9120	9120	9120	9120	0
538	20250305	094000	21030820	9120	9120	9120	9120	0
539	20250305	093900	21030820	9120	9120	9120	9120	0
540	20250305	093800	21030820	9120	9120	9120	9120	0
541	20250305	093700	21030820	9120	9120	9120	9120	1
542	20250305	093600	21021700	9120	9120	9120	9120	2
543	20250305	093500	21003460	9120	9120	9120	9120	6
544	20250305	093400	20948740	9120	9120	9120	9120	2
545	20250305	093300	20930500	9100	9100	9100	9100	0
546	20250305	093200	20930500	9100	9100	9100	9100	2
547	20250305	093100	20912300	9100	9100	9100	9100	483
548	20250305	093000	16517000	9120	9110	9120	9110	3
549	20250305	092900	16489650	9110	9110	9110	9110	0
550	20250305	092800	16489650	9110	9110	9110	9110	0
551	20250305	092700	16489650	9110	9110	9110	9110	0
552	20250305	092600	16489650	9110	9110	9110	9110	2
553	20250305	092500	16471430	9100	9100	9100	9100	0
554	20250305	092400	16471430	9100	9110	9110	9100	609
555	20250305	092300	10929520	9110	9120	9120	9110	3
556	20250305	092200	10902180	9100	9100	9100	9100	0
557	20250305	092100	10902180	9100	9100	9100	9100	0
558	20250305	092000	10902180	9100	9100	9100	9100	0
559	20250305	091900	10902180	9100	9100	9100	9100	104
560	20250305	091800	9955780	9100	9110	9110	9100	100
561	20250305	091700	9045380	9110	9110	9110	9110	10
562	20250305	091600	8954280	9110	9110	9110	9110	0
563	20250305	091500	8954280	9110	9110	9110	9110	0
564	20250305	091400	8954280	9110	9110	9110	9110	0
565	20250305	091300	8954280	9110	9090	9110	9090	731
566	20250305	091200	2302230	9090	9090	9090	9090	3
567	20250305	091100	2274960	9090	9090	9090	9090	0
568	20250305	091000	2274960	9090	9090	9090	9090	5
569	20250305	090900	2229510	9090	9090	9090	9090	1
570	20250305	090800	2220420	9100	9100	9100	9100	219
571	20250305	090700	227520	9100	9100	9100	9100	22
572	20250305	090600	27320	9100	9100	9100	9100	0
573	20250305	090500	27320	9100	9100	9100	9100	0
574	20250305	090400	27320	9100	9100	9100	9100	0
575	20250305	090300	27320	9100	9100	9100	9100	0
576	20250305	090200	27320	9100	9100	9100	9100	0
577	20250305	090100	27320	9100	9100	9100	9100	1
578	20250305	090000	18220	9110	9110	9110	9110	2