KissMeData/002100/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183600	86056500	9210	9210	9210	9210	195
3	20250319	183500	86056500	9210	9210	9210	9210	0
4	20250319	183400	86056500	9210	9210	9210	9210	0
5	20250319	183300	86056500	9210	9210	9210	9210	0
6	20250319	183200	86056500	9210	9210	9210	9210	0
7	20250319	183100	86056500	9210	9210	9210	9210	0
8	20250319	183000	86056500	9210	9210	9210	9210	0
9	20250319	182900	86056500	9210	9210	9210	9210	0
10	20250319	182800	86056500	9210	9210	9210	9210	0
11	20250319	182700	86056500	9210	9210	9210	9210	0
12	20250319	182600	86056500	9210	9210	9210	9210	0
13	20250319	182500	86056500	9210	9210	9210	9210	0
14	20250319	182400	86056500	9210	9210	9210	9210	0
15	20250319	182300	86056500	9210	9210	9210	9210	0
16	20250319	182200	86056500	9210	9210	9210	9210	0
17	20250319	182100	86056500	9210	9210	9210	9210	0
18	20250319	182000	86056500	9210	9210	9210	9210	0
19	20250319	181900	86056500	9210	9210	9210	9210	0
20	20250319	181800	86056500	9210	9210	9210	9210	0
21	20250319	181700	86056500	9210	9210	9210	9210	0
22	20250319	181600	86056500	9210	9210	9210	9210	0
23	20250319	181500	86056500	9210	9210	9210	9210	0
24	20250319	181400	86056500	9210	9210	9210	9210	0
25	20250319	181300	86056500	9210	9210	9210	9210	0
26	20250319	181200	86056500	9210	9210	9210	9210	0
27	20250319	181100	86056500	9210	9210	9210	9210	0
28	20250319	181000	86056500	9210	9210	9210	9210	0
29	20250319	180900	86056500	9210	9210	9210	9210	0
30	20250319	180800	86056500	9210	9210	9210	9210	0
31	20250319	180700	86056500	9210	9210	9210	9210	0
32	20250319	180600	86056500	9210	9210	9210	9210	195
33	20250319	180500	86056500	9210	9210	9210	9210	0
34	20250319	180400	86056500	9210	9210	9210	9210	0
35	20250319	180300	86056500	9210	9210	9210	9210	0
36	20250319	180200	86056500	9210	9210	9210	9210	0
37	20250319	180100	86056500	9210	9210	9210	9210	0
38	20250319	180000	86056500	9210	9210	9210	9210	0
39	20250319	175900	86056500	9210	9210	9210	9210	0
40	20250319	175800	86056500	9210	9210	9210	9210	0
41	20250319	175700	86056500	9210	9210	9210	9210	0
42	20250319	175600	86056500	9210	9210	9210	9210	0
43	20250319	175500	86056500	9210	9210	9210	9210	0
44	20250319	175400	86056500	9210	9210	9210	9210	0
45	20250319	175300	86056500	9210	9210	9210	9210	0
46	20250319	175200	86056500	9210	9210	9210	9210	0
47	20250319	175100	86056500	9210	9210	9210	9210	0
48	20250319	175000	86056500	9210	9210	9210	9210	0
49	20250319	174900	86056500	9210	9210	9210	9210	0
50	20250319	174800	86056500	9210	9210	9210	9210	0
51	20250319	174700	86056500	9210	9210	9210	9210	0
52	20250319	174600	86056500	9210	9210	9210	9210	0
53	20250319	174500	86056500	9210	9210	9210	9210	0
54	20250319	174400	86056500	9210	9210	9210	9210	0
55	20250319	174300	86056500	9210	9210	9210	9210	0
56	20250319	174200	86056500	9210	9210	9210	9210	0
57	20250319	174100	86056500	9210	9210	9210	9210	0
58	20250319	174000	86056500	9210	9210	9210	9210	0
59	20250319	173900	86056500	9210	9210	9210	9210	0
60	20250319	173800	86056500	9210	9210	9210	9210	0
61	20250319	173700	86056500	9210	9210	9210	9210	0
62	20250319	173600	86056500	9210	9210	9210	9210	195
63	20250319	173500	86056500	9210	9210	9210	9210	0
64	20250319	173400	86056500	9210	9210	9210	9210	0
65	20250319	173300	86056500	9210	9210	9210	9210	0
66	20250319	173200	86056500	9210	9210	9210	9210	0
67	20250319	173100	86056500	9210	9210	9210	9210	0
68	20250319	173000	86056500	9210	9210	9210	9210	0
69	20250319	172900	86056500	9210	9210	9210	9210	0
70	20250319	172800	86056500	9210	9210	9210	9210	0
71	20250319	172700	86056500	9210	9210	9210	9210	0
72	20250319	172600	86056500	9210	9210	9210	9210	0
73	20250319	172500	86056500	9210	9210	9210	9210	0
74	20250319	172400	86056500	9210	9210	9210	9210	0
75	20250319	172300	86056500	9210	9210	9210	9210	0
76	20250319	172200	86056500	9210	9210	9210	9210	0
77	20250319	172100	86056500	9210	9210	9210	9210	0
78	20250319	172000	86056500	9210	9210	9210	9210	0
79	20250319	171900	86056500	9210	9210	9210	9210	0
80	20250319	171800	86056500	9210	9210	9210	9210	0
81	20250319	171700	86056500	9210	9210	9210	9210	0
82	20250319	171600	86056500	9210	9210	9210	9210	0
83	20250319	171500	86056500	9210	9210	9210	9210	0
84	20250319	171400	86056500	9210	9210	9210	9210	0
85	20250319	171300	86056500	9210	9210	9210	9210	0
86	20250319	171200	86056500	9210	9210	9210	9210	0
87	20250319	171100	86056500	9210	9210	9210	9210	0
88	20250319	171000	86056500	9210	9210	9210	9210	0
89	20250319	170900	86056500	9210	9210	9210	9210	0
90	20250319	170800	86056500	9210	9210	9210	9210	0
91	20250319	170700	86056500	9210	9210	9210	9210	0
92	20250319	170600	86056500	9210	9210	9210	9210	195
93	20250319	170500	86056500	9210	9210	9210	9210	0
94	20250319	170400	86056500	9210	9210	9210	9210	0
95	20250319	170300	86056500	9210	9210	9210	9210	0
96	20250319	170200	86056500	9210	9210	9210	9210	0
97	20250319	170100	86056500	9210	9210	9210	9210	0
98	20250319	170000	86056500	9210	9210	9210	9210	0
99	20250319	165900	86056500	9210	9210	9210	9210	0
100	20250319	165800	86056500	9210	9210	9210	9210	0
101	20250319	165700	86056500	9210	9210	9210	9210	0
102	20250319	165600	86056500	9210	9210	9210	9210	0
103	20250319	165500	86056500	9210	9210	9210	9210	0
104	20250319	165400	86056500	9210	9210	9210	9210	0
105	20250319	165300	86056500	9210	9210	9210	9210	0
106	20250319	165200	86056500	9210	9210	9210	9210	0
107	20250319	165100	86056500	9210	9210	9210	9210	0
108	20250319	165000	86056500	9210	9210	9210	9210	0
109	20250319	164900	86056500	9210	9210	9210	9210	0
110	20250319	164800	86056500	9210	9210	9210	9210	0
111	20250319	164700	86056500	9210	9210	9210	9210	0
112	20250319	164600	86056500	9210	9210	9210	9210	0
113	20250319	164500	86056500	9210	9210	9210	9210	0
114	20250319	164400	86056500	9210	9210	9210	9210	0
115	20250319	164300	86056500	9210	9210	9210	9210	0
116	20250319	164200	86056500	9210	9210	9210	9210	0
117	20250319	164100	86056500	9210	9210	9210	9210	0
118	20250319	164000	86056500	9210	9210	9210	9210	0
119	20250319	163900	86056500	9210	9210	9210	9210	0
120	20250319	163800	86056500	9210	9210	9210	9210	0
121	20250319	163700	86056500	9210	9210	9210	9210	0
122	20250319	163600	86056500	9210	9210	9210	9210	195
123	20250319	163500	86056500	9210	9210	9210	9210	0
124	20250319	163400	86056500	9210	9210	9210	9210	0
125	20250319	163300	86056500	9210	9210	9210	9210	0
126	20250319	163200	86056500	9210	9210	9210	9210	0
127	20250319	163100	86056500	9210	9210	9210	9210	0
128	20250319	163000	86056500	9210	9210	9210	9210	0
129	20250319	162900	86056500	9210	9210	9210	9210	0
130	20250319	162800	86056500	9210	9210	9210	9210	0
131	20250319	162700	86056500	9210	9210	9210	9210	0
132	20250319	162600	86056500	9210	9210	9210	9210	0
133	20250319	162500	86056500	9210	9210	9210	9210	0
134	20250319	162400	86056500	9210	9210	9210	9210	0
135	20250319	162300	86056500	9210	9210	9210	9210	0
136	20250319	162200	86056500	9210	9210	9210	9210	0
137	20250319	162100	86056500	9210	9210	9210	9210	0
138	20250319	162000	86056500	9210	9210	9210	9210	0
139	20250319	161900	86056500	9210	9210	9210	9210	0
140	20250319	161800	86056500	9210	9210	9210	9210	0
141	20250319	161700	86056500	9210	9210	9210	9210	0
142	20250319	161600	86056500	9210	9210	9210	9210	0
143	20250319	161500	86056500	9210	9210	9210	9210	0
144	20250319	161400	86056500	9210	9210	9210	9210	0
145	20250319	161300	86056500	9210	9210	9210	9210	0
146	20250319	161200	86056500	9210	9210	9210	9210	0
147	20250319	161100	86056500	9210	9210	9210	9210	0
148	20250319	161000	86056500	9210	9210	9210	9210	0
149	20250319	160900	86056500	9210	9210	9210	9210	0
150	20250319	160800	86056500	9210	9210	9210	9210	0
151	20250319	160700	86056500	9210	9210	9210	9210	0
152	20250319	160600	86056500	9210	9210	9210	9210	195
153	20250319	160500	86056500	9210	9210	9210	9210	0
154	20250319	160400	86056500	9210	9210	9210	9210	0
155	20250319	160300	86056500	9210	9210	9210	9210	0
156	20250319	160200	86056500	9210	9210	9210	9210	0
157	20250319	160100	86056500	9210	9210	9210	9210	0
158	20250319	160000	86056500	9210	9210	9210	9210	0
159	20250319	155900	86056500	9210	9210	9210	9210	0
160	20250319	155800	86056500	9210	9210	9210	9210	0
161	20250319	155700	86056500	9210	9210	9210	9210	0
162	20250319	155600	86056500	9210	9210	9210	9210	0
163	20250319	155500	86056500	9210	9210	9210	9210	0
164	20250319	155400	86056500	9210	9210	9210	9210	0
165	20250319	155300	86056500	9210	9210	9210	9210	0
166	20250319	155200	86056500	9210	9210	9210	9210	0
167	20250319	155100	86056500	9210	9210	9210	9210	0
168	20250319	155000	86056500	9210	9210	9210	9210	0
169	20250319	154900	86056500	9210	9210	9210	9210	0
170	20250319	154800	86056500	9210	9210	9210	9210	0
171	20250319	154700	86056500	9210	9210	9210	9210	0
172	20250319	154600	86056500	9210	9210	9210	9210	0
173	20250319	154500	86056500	9210	9210	9210	9210	0
174	20250319	154400	86056500	9210	9210	9210	9210	0
175	20250319	154300	86056500	9210	9210	9210	9210	0
176	20250319	154200	86056500	9210	9210	9210	9210	0
177	20250319	154100	86056500	9210	9210	9210	9210	0
178	20250319	154000	86056500	9210	9210	9210	9210	0
179	20250319	153900	86056500	9210	9210	9210	9210	0
180	20250319	153800	86056500	9210	9210	9210	9210	0
181	20250319	153700	86056500	9210	9210	9210	9210	0
182	20250319	153600	86056500	9210	9210	9210	9210	195
183	20250319	153500	86056500	9210	9210	9210	9210	0
184	20250319	153400	86056500	9210	9210	9210	9210	0
185	20250319	153300	86056500	9210	9210	9210	9210	0
186	20250319	153200	86056500	9210	9210	9210	9210	0
187	20250319	153100	86056500	9210	9210	9210	9210	0
188	20250319	153000	86056500	9210	9210	9210	9210	195
189	20250319	152900	84260550	9210	9210	9210	9210	0
190	20250319	152800	84260550	9210	9210	9210	9210	0
191	20250319	152700	84260550	9210	9210	9210	9210	0
192	20250319	152600	84260550	9210	9210	9210	9210	0
193	20250319	152500	84260550	9210	9210	9210	9210	0
194	20250319	152400	84260550	9210	9210	9210	9210	0
195	20250319	152300	84260550	9210	9210	9210	9210	0
196	20250319	152200	84260550	9210	9210	9210	9210	0
197	20250319	152100	84260550	9210	9210	9210	9210	0
198	20250319	152000	84260550	9210	9210	9210	9210	0
199	20250319	151900	84260550	9210	9210	9210	9210	19
200	20250319	151800	84085560	9210	9220	9220	9210	62
201	20250319	151700	83514440	9220	9220	9220	9220	0
202	20250319	151600	83514440	9220	9210	9220	9210	31
203	20250319	151500	83228640	9210	9210	9210	9210	81
204	20250319	151400	82482630	9220	9220	9220	9220	10
205	20250319	151300	82390430	9220	9220	9220	9220	0
206	20250319	151200	82390430	9220	9220	9220	9220	9
207	20250319	151100	82307450	9220	9220	9220	9220	0
208	20250319	151000	82307450	9220	9210	9220	9210	89
209	20250319	150900	81487670	9220	9220	9220	9220	0
210	20250319	150800	81487670	9220	9210	9220	9210	69
211	20250319	150700	80852080	9220	9220	9220	9220	0
212	20250319	150600	80852080	9220	9220	9220	9220	9
213	20250319	150500	80769100	9210	9210	9210	9210	41
214	20250319	150400	80391490	9220	9220	9220	9220	16
215	20250319	150300	80243970	9220	9220	9220	9220	0
216	20250319	150200	80243970	9220	9220	9220	9220	10
217	20250319	150100	80151770	9220	9220	9220	9220	164
218	20250319	150000	78639690	9240	9240	9240	9240	9
219	20250319	145900	78556530	9240	9240	9240	9240	0
220	20250319	145800	78556530	9240	9220	9240	9220	20
221	20250319	145700	78371950	9240	9240	9240	9240	0
222	20250319	145600	78371950	9240	9220	9240	9220	18
223	20250319	145500	78205790	9240	9240	9240	9240	0
224	20250319	145400	78205790	9240	9220	9240	9220	15
225	20250319	145300	78067310	9240	9240	9240	9240	0
226	20250319	145200	78067310	9240	9240	9240	9240	10
227	20250319	145100	77974910	9220	9240	9240	9220	57
228	20250319	145000	77449230	9240	9240	9240	9240	9
229	20250319	144900	77366070	9240	9240	9240	9240	9
230	20250319	144800	77282910	9240	9240	9240	9240	0
231	20250319	144700	77282910	9240	9240	9240	9240	10
232	20250319	144600	77190510	9240	9240	9240	9240	0
233	20250319	144500	77190510	9240	9240	9240	9240	9
234	20250319	144400	77107350	9240	9240	9240	9240	10
235	20250319	144300	77014950	9240	9240	9240	9240	9
236	20250319	144200	76931790	9240	9240	9240	9240	0
237	20250319	144100	76931790	9240	9240	9240	9240	10
238	20250319	144000	76839390	9240	9240	9240	9240	0
239	20250319	143900	76839390	9240	9240	9240	9240	9
240	20250319	143800	76756230	9240	9240	9240	9240	0
241	20250319	143700	76756230	9240	9240	9240	9240	9
242	20250319	143600	76673070	9240	9240	9240	9240	50
243	20250319	143500	76211070	9240	9240	9240	9240	10
244	20250319	143400	76118670	9240	9240	9240	9240	0
245	20250319	143300	76118670	9240	9240	9240	9240	9
246	20250319	143200	76035510	9240	9240	9240	9240	0
247	20250319	143100	76035510	9240	9240	9240	9240	10
248	20250319	143000	75943110	9230	9230	9230	9230	0
249	20250319	142900	75943110	9230	9230	9230	9230	2
250	20250319	142800	75924650	9230	9230	9230	9230	303
251	20250319	142700	73127960	9230	9230	9230	9230	9
252	20250319	142600	73044890	9230	9230	9230	9230	0
253	20250319	142500	73044890	9230	9230	9230	9230	10
254	20250319	142400	72952590	9230	9230	9230	9230	0
255	20250319	142300	72952590	9230	9230	9230	9230	9
256	20250319	142200	72869520	9230	9230	9230	9230	0
257	20250319	142100	72869520	9230	9230	9230	9230	59
258	20250319	142000	72324950	9210	9210	9210	9210	230
259	20250319	141900	70206650	9230	9230	9230	9230	10
260	20250319	141800	70114350	9230	9230	9230	9230	0
261	20250319	141700	70114350	9230	9230	9230	9230	12
262	20250319	141600	70003590	9230	9230	9230	9230	0
263	20250319	141500	70003590	9230	9230	9230	9230	9
264	20250319	141400	69920520	9230	9230	9230	9230	0
265	20250319	141300	69920520	9230	9230	9230	9230	10
266	20250319	141200	69828220	9230	9230	9230	9230	0
267	20250319	141100	69828220	9230	9230	9230	9230	9
268	20250319	141000	69745150	9230	9230	9230	9230	0
269	20250319	140900	69745150	9230	9210	9230	9210	10
270	20250319	140800	69652870	9230	9230	9230	9230	0
271	20250319	140700	69652870	9230	9230	9230	9230	10
272	20250319	140600	69560570	9230	9230	9230	9230	0
273	20250319	140500	69560570	9230	9230	9230	9230	9
274	20250319	140400	69477500	9230	9230	9230	9230	0
275	20250319	140300	69477500	9230	9230	9230	9230	10
276	20250319	140200	69385200	9230	9230	9230	9230	0
277	20250319	140100	69385200	9230	9230	9230	9230	9
278	20250319	140000	69302130	9230	9230	9230	9230	9
279	20250319	135900	69219060	9230	9230	9230	9230	0
280	20250319	135800	69219060	9230	9230	9230	9230	10
281	20250319	135700	69126760	9230	9230	9230	9230	0
282	20250319	135600	69126760	9230	9230	9230	9230	9
283	20250319	135500	69043690	9230	9230	9230	9230	0
284	20250319	135400	69043690	9230	9230	9230	9230	9
285	20250319	135300	68960620	9210	9210	9210	9210	188
286	20250319	135200	67229140	9230	9230	9230	9230	10
287	20250319	135100	67136840	9230	9230	9230	9230	466
288	20250319	135000	62835660	9240	9240	9240	9240	9
289	20250319	134900	62752500	9240	9240	9240	9240	0
290	20250319	134800	62752500	9240	9240	9240	9240	9
291	20250319	134700	62669340	9230	9230	9230	9230	0
292	20250319	134600	62669340	9230	9230	9230	9230	92
293	20250319	134500	61820180	9230	9230	9230	9230	0
294	20250319	134400	61820180	9230	9230	9230	9230	9
295	20250319	134300	61737110	9230	9230	9230	9230	110
296	20250319	134200	60721810	9230	9230	9230	9230	10
297	20250319	134100	60629510	9230	9230	9230	9230	0
298	20250319	134000	60629510	9230	9230	9230	9230	9
299	20250319	133900	60546440	9230	9230	9230	9230	10
300	20250319	133800	60454140	9230	9230	9230	9230	9
301	20250319	133700	60371070	9230	9230	9230	9230	0
302	20250319	133600	60371070	9230	9230	9230	9230	10
303	20250319	133500	60278770	9230	9230	9230	9230	0
304	20250319	133400	60278770	9230	9230	9230	9230	9
305	20250319	133300	60195700	9230	9230	9230	9230	0
306	20250319	133200	60195700	9230	9230	9230	9230	9
307	20250319	133100	60112630	9230	9230	9230	9230	0
308	20250319	133000	60112630	9230	9230	9230	9230	10
309	20250319	132900	60020330	9230	9230	9230	9230	0
310	20250319	132800	60020330	9230	9230	9230	9230	9
311	20250319	132700	59937260	9230	9230	9230	9230	0
312	20250319	132600	59937260	9230	9230	9230	9230	9
313	20250319	132500	59854190	9210	9210	9210	9210	39
314	20250319	132400	59495000	9230	9230	9230	9230	10
315	20250319	132300	59402700	9210	9210	9210	9210	530
316	20250319	132200	54521400	9230	9230	9230	9230	9
317	20250319	132100	54438330	9230	9230	9230	9230	4
318	20250319	132000	54401410	9230	9230	9230	9230	10
319	20250319	131900	54309110	9230	9230	9230	9230	0
320	20250319	131800	54309110	9230	9230	9230	9230	9
321	20250319	131700	54226040	9230	9230	9230	9230	0
322	20250319	131600	54226040	9230	9230	9230	9230	9
323	20250319	131500	54142970	9230	9230	9230	9230	0
324	20250319	131400	54142970	9230	9230	9230	9230	10
325	20250319	131300	54050670	9230	9230	9230	9230	9
326	20250319	131200	53967600	9230	9230	9230	9230	0
327	20250319	131100	53967600	9230	9230	9230	9230	9
328	20250319	131000	53884530	9230	9230	9230	9230	0
329	20250319	130900	53884530	9230	9230	9230	9230	10
330	20250319	130800	53792230	9210	9210	9210	9210	0
331	20250319	130700	53792230	9210	9230	9230	9210	10
332	20250319	130600	53699950	9230	9230	9230	9230	0
333	20250319	130500	53699950	9230	9230	9230	9230	63
334	20250319	130400	53118460	9230	9230	9230	9230	0
335	20250319	130300	53118460	9230	9230	9230	9230	10
336	20250319	130200	53026160	9230	9230	9230	9230	0
337	20250319	130100	53026160	9230	9230	9230	9230	9
338	20250319	130000	52943090	9210	9210	9210	9210	2
339	20250319	125900	52924670	9210	9230	9230	9210	11
340	20250319	125800	52823180	9210	9210	9210	9210	1
341	20250319	125700	52813970	9230	9230	9230	9230	10
342	20250319	125600	52721670	9210	9210	9210	9210	1
343	20250319	125500	52712460	9230	9230	9230	9230	9
344	20250319	125400	52629390	9210	9210	9210	9210	1
345	20250319	125300	52620180	9230	9230	9230	9230	10
346	20250319	125200	52527880	9210	9210	9210	9210	1
347	20250319	125100	52518670	9230	9230	9230	9230	9
348	20250319	125000	52435600	9230	9230	9230	9230	0
349	20250319	124900	52435600	9230	9210	9230	9210	10
350	20250319	124800	52343320	9210	9210	9210	9210	2
351	20250319	124700	52324900	9210	9250	9250	9210	11
352	20250319	124600	52223190	9210	9210	9210	9210	0
353	20250319	124500	52223190	9210	9240	9240	9210	10
354	20250319	124400	52130820	9210	9220	9220	9210	367
355	20250319	124300	48749400	9240	9240	9240	9240	9
356	20250319	124200	48666240	9220	9220	9220	9220	2
357	20250319	124100	48647800	9240	9240	9240	9240	10
358	20250319	124000	48555400	9220	9220	9220	9220	1
359	20250319	123900	48546180	9240	9240	9240	9240	9
360	20250319	123800	48463020	9220	9220	9220	9220	1
361	20250319	123700	48453800	9240	9240	9240	9240	9
362	20250319	123600	48370640	9210	9210	9210	9210	1
363	20250319	123500	48361430	9240	9210	9240	9210	11
364	20250319	123400	48259820	9210	9210	9210	9210	2
365	20250319	123300	48241400	9240	9240	9240	9240	9
366	20250319	123200	48158240	9240	9240	9240	9240	0
367	20250319	123100	48158240	9240	9210	9240	9210	11
368	20250319	123000	48056630	9210	9210	9210	9210	1
369	20250319	122900	48047420	9240	9240	9240	9240	9
370	20250319	122800	47964260	9210	9210	9210	9210	1
371	20250319	122700	47955050	9240	9240	9240	9240	9
372	20250319	122600	47871890	9240	9240	9240	9240	10
373	20250319	122500	47779490	9210	9210	9210	9210	0
374	20250319	122400	47779490	9210	9240	9240	9210	11
375	20250319	122300	47677910	9210	9210	9210	9210	0
376	20250319	122200	47677910	9210	9240	9240	9210	11
377	20250319	122100	47576330	9210	9240	9240	9210	6
378	20250319	122000	47520920	9240	9240	9240	9240	10
379	20250319	121900	47428520	9210	9210	9210	9210	1
380	20250319	121800	47419310	9210	9240	9240	9210	31
381	20250319	121700	47133530	9210	9210	9210	9210	1
382	20250319	121600	47124320	9240	9210	9240	9210	10
383	20250319	121500	47031950	9240	9240	9240	9240	0
384	20250319	121400	47031950	9240	9210	9240	9210	11
385	20250319	121300	46930340	9240	9240	9240	9240	0
386	20250319	121200	46930340	9240	9210	9240	9210	10
387	20250319	121100	46837970	9210	9210	9210	9210	0
388	20250319	121000	46837970	9210	9240	9240	9210	11
389	20250319	120900	46736360	9210	9210	9210	9210	2
390	20250319	120800	46717940	9240	9240	9240	9240	9
391	20250319	120700	46634780	9210	9210	9210	9210	1
392	20250319	120600	46625570	9240	9210	9240	9210	10
393	20250319	120500	46533200	9240	9240	9240	9240	0
394	20250319	120400	46533200	9240	9240	9240	9240	10
395	20250319	120300	46440800	9210	9210	9210	9210	2
396	20250319	120200	46422380	9240	9240	9240	9240	9
397	20250319	120100	46339220	9240	9240	9240	9240	0
398	20250319	120000	46339220	9240	9220	9240	9210	12
399	20250319	115900	46228410	9240	9240	9240	9240	0
400	20250319	115800	46228410	9240	9240	9240	9240	10
401	20250319	115700	46136010	9220	9220	9220	9220	1
402	20250319	115600	46126790	9220	9210	9240	9210	15
403	20250319	115500	45988320	9210	9210	9210	9210	2
404	20250319	115400	45969900	9240	9210	9240	9210	11
405	20250319	115300	45868290	9210	9210	9210	9210	0
406	20250319	115200	45868290	9210	9240	9240	9210	11
407	20250319	115100	45766680	9240	9240	9240	9240	0
408	20250319	115000	45766680	9240	9210	9240	9210	39
409	20250319	114900	45407220	9210	9210	9210	9210	1
410	20250319	114800	45398010	9240	9210	9240	9210	10
411	20250319	114700	45305640	9240	9240	9240	9240	0
412	20250319	114600	45305640	9240	9240	9240	9240	10
413	20250319	114500	45213240	9210	9210	9210	9210	1
414	20250319	114400	45204030	9240	9210	9240	9210	10
415	20250319	114300	45111660	9210	9210	9210	9210	1
416	20250319	114200	45102450	9250	9210	9250	9210	12
417	20250319	114100	44991530	9250	9250	9250	9250	0
418	20250319	114000	44991530	9250	9200	9250	9200	10
419	20250319	113900	44899080	9250	9250	9250	9250	9
420	20250319	113800	44815830	9200	9200	9200	9200	1
421	20250319	113700	44806630	9250	9250	9250	9250	10
422	20250319	113600	44714130	9200	9200	9200	9200	1
423	20250319	113500	44704930	9200	9250	9250	9200	10
424	20250319	113400	44612480	9210	9210	9210	9210	0
425	20250319	113300	44612480	9210	9250	9250	9210	14
426	20250319	113200	44483180	9210	9210	9210	9210	0
427	20250319	113100	44483180	9210	9250	9250	9210	11
428	20250319	113000	44381470	9210	9210	9210	9210	3
429	20250319	112900	44353840	9250	9250	9250	9250	9
430	20250319	112800	44270590	9210	9250	9250	9210	11
431	20250319	112700	44168880	9250	9250	9250	9250	9
432	20250319	112600	44085630	9250	9250	9250	9250	0
433	20250319	112500	44085630	9250	9250	9250	9250	10
434	20250319	112400	43993130	9210	9210	9210	9210	2
435	20250319	112300	43974710	9250	9250	9250	9250	9
436	20250319	112200	43891460	9250	9250	9250	9250	0
437	20250319	112100	43891460	9250	9200	9250	9200	11
438	20250319	112000	43789760	9200	9200	9200	9200	1
439	20250319	111900	43780560	9240	9240	9240	9240	9
440	20250319	111800	43697400	9210	9210	9210	9210	1
441	20250319	111700	43688190	9210	9210	9240	9210	12
442	20250319	111600	43577400	9240	9240	9240	9240	0
443	20250319	111500	43577400	9240	9240	9240	9240	10
444	20250319	111400	43485000	9210	9210	9210	9210	195
445	20250319	111300	41689050	9240	9240	9240	9240	16
446	20250319	111200	41541210	9240	9240	9240	9240	1
447	20250319	111100	41531970	9250	9250	9250	9250	9
448	20250319	111000	41448720	9240	9240	9240	9240	1
449	20250319	110900	41439480	9240	9240	9240	9240	10
450	20250319	110800	41347080	9240	9240	9240	9240	0
451	20250319	110700	41347080	9240	9200	9240	9200	2
452	20250319	110600	41328640	9200	9200	9200	9200	1
453	20250319	110500	41319440	9240	9200	9240	9200	11
454	20250319	110400	41217880	9240	9240	9240	9240	0
455	20250319	110300	41217880	9240	9200	9240	9200	11
456	20250319	110200	41116280	9190	9240	9240	9190	787
457	20250319	110100	33856900	9250	9250	9250	9250	9
458	20250319	110000	33773650	9240	9240	9240	9240	3
459	20250319	105900	33745930	9250	9250	9250	9250	10
460	20250319	105800	33653430	9250	9250	9250	9250	0
461	20250319	105700	33653430	9250	9250	9250	9250	9
462	20250319	105600	33570180	9230	9230	9230	9230	1
463	20250319	105500	33560950	9250	9250	9250	9250	10
464	20250319	105400	33468450	9230	9230	9230	9230	1
465	20250319	105300	33459220	9250	9240	9250	9230	160
466	20250319	105200	31982200	9240	9240	9240	9240	7
467	20250319	105100	31917520	9230	9230	9230	9230	1
468	20250319	105000	31908290	9250	9250	9250	9250	9
469	20250319	104900	31825040	9240	9240	9240	9240	9
470	20250319	104800	31741880	9240	9250	9250	9240	18
471	20250319	104700	31575460	9240	9240	9240	9240	8
472	20250319	104600	31501540	9250	9250	9250	9250	9
473	20250319	104500	31418290	9230	9230	9230	9230	1
474	20250319	104400	31409060	9230	9250	9250	9230	12
475	20250319	104300	31298120	9230	9230	9230	9230	0
476	20250319	104200	31298120	9230	9250	9250	9230	12
477	20250319	104100	31187160	9230	9230	9230	9230	1
478	20250319	104000	31177930	9250	9250	9250	9250	9
479	20250319	103900	31094680	9230	9230	9230	9230	1
480	20250319	103800	31085450	9230	9250	9250	9230	11
481	20250319	103700	30983740	9230	9230	9230	9230	0
482	20250319	103600	30983740	9230	9250	9250	9230	11
483	20250319	103500	30882010	9230	9230	9230	9230	1
484	20250319	103400	30872780	9250	9250	9250	9250	9
485	20250319	103300	30789530	9250	9250	9250	9250	0
486	20250319	103200	30789530	9250	9250	9250	9250	10
487	20250319	103100	30697030	9230	9230	9230	9230	2
488	20250319	103000	30678570	9250	9230	9250	9230	10
489	20250319	102900	30586090	9250	9250	9250	9250	0
490	20250319	102800	30586090	9250	9230	9250	9230	10
491	20250319	102700	30493610	9230	9230	9230	9230	0
492	20250319	102600	30493610	9230	9250	9250	9230	12
493	20250319	102500	30382650	9250	9250	9250	9250	1
494	20250319	102400	30373400	9230	9230	9250	9230	11
495	20250319	102300	30271690	9250	9250	9250	9250	10
496	20250319	102200	30179190	9250	9250	9250	9250	9
497	20250319	102100	30095940	9230	9230	9230	9230	1
498	20250319	102000	30086710	9230	9250	9250	9230	11
499	20250319	101900	29984980	9250	9250	9250	9250	1
500	20250319	101800	29975730	9250	9230	9250	9230	10
501	20250319	101700	29883250	9230	9250	9250	9230	2
502	20250319	101600	29864770	9250	9230	9250	9230	10
503	20250319	101500	29772290	9240	9240	9240	9240	0
504	20250319	101400	29772290	9240	9230	9240	9230	12
505	20250319	101300	29661420	9230	9240	9240	9230	341
506	20250319	101200	26510600	9250	9240	9250	9240	10
507	20250319	101100	26418110	9250	9250	9250	9250	0
508	20250319	101000	26418110	9250	9240	9250	9240	40
509	20250319	100900	26048410	9250	9240	9250	9240	43
510	20250319	100800	25650710	9240	9250	9250	9240	98
511	20250319	100700	24744320	9240	9240	9240	9240	1
512	20250319	100600	24735080	9250	9240	9250	9240	17
513	20250319	100500	24577840	9250	9250	9250	9250	10
514	20250319	100400	24485340	9240	9240	9240	9240	0
515	20250319	100300	24485340	9240	9250	9250	9240	10
516	20250319	100200	24392850	9240	9240	9240	9240	0
517	20250319	100100	24392850	9240	9250	9250	9240	19
518	20250319	100000	24217200	9240	9240	9240	9240	5
519	20250319	095900	24171000	9250	9250	9250	9250	10
520	20250319	095800	24078500	9240	9240	9240	9240	0
521	20250319	095700	24078500	9240	9250	9250	9240	196
522	20250319	095600	22267370	9240	9240	9240	9240	10
523	20250319	095500	22174970	9250	9250	9250	9250	9
524	20250319	095400	22091720	9250	9250	9250	9250	900
525	20250319	095300	13766720	9240	9250	9260	9240	111
526	20250319	095200	12740890	9260	9260	9260	9260	0
527	20250319	095100	12740890	9260	9260	9260	9260	9
528	20250319	095000	12657550	9250	9250	9250	9250	586
529	20250319	094900	7237050	9240	9240	9240	9240	351
530	20250319	094800	3993810	9230	9230	9230	9230	54
531	20250319	094700	3495390	9240	9240	9240	9240	9
532	20250319	094600	3412230	9240	9240	9240	9240	0
533	20250319	094500	3412230	9240	9240	9240	9240	9
534	20250319	094400	3329070	9240	9240	9240	9240	10
535	20250319	094300	3236670	9240	9240	9240	9240	13
536	20250319	094200	3116550	9240	9240	9240	9240	1
537	20250319	094100	3107310	9240	9240	9240	9240	10
538	20250319	094000	3014910	9240	9240	9240	9240	0
539	20250319	093900	3014910	9240	9240	9240	9240	9
540	20250319	093800	2931750	9250	9240	9250	9240	5
541	20250319	093700	2885520	9250	9240	9250	9240	14
542	20250319	093600	2756130	9250	9250	9250	9250	0
543	20250319	093500	2756130	9250	9250	9250	9250	10
544	20250319	093400	2663630	9250	9250	9250	9250	0
545	20250319	093300	2663630	9250	9250	9250	9250	9
546	20250319	093200	2580380	9260	9260	9260	9260	0
547	20250319	093100	2580380	9260	9260	9260	9260	10
548	20250319	093000	2487780	9260	9260	9260	9260	0
549	20250319	092900	2487780	9260	9260	9260	9260	10
550	20250319	092800	2395180	9260	9260	9260	9260	0
551	20250319	092700	2395180	9260	9260	9260	9260	9
552	20250319	092600	2311840	9260	9260	9260	9260	0
553	20250319	092500	2311840	9260	9260	9260	9260	9
554	20250319	092400	2228500	9260	9260	9260	9260	63
555	20250319	092300	1645120	9260	9260	9260	9260	8
556	20250319	092200	1571040	9250	9250	9250	9250	0
557	20250319	092100	1571040	9250	9250	9250	9250	0
558	20250319	092000	1571040	9250	9250	9250	9250	9
559	20250319	091900	1487790	9250	9250	9250	9250	9
560	20250319	091800	1404540	9250	9250	9250	9250	9
561	20250319	091700	1321290	9260	9260	9260	9260	0
562	20250319	091600	1321290	9260	9210	9260	9210	12
563	20250319	091500	1210270	9260	9260	9260	9260	9
564	20250319	091400	1126930	9260	9260	9260	9260	9
565	20250319	091300	1043590	9250	9250	9250	9250	9
566	20250319	091200	960340	9250	9250	9250	9250	10
567	20250319	091100	867840	9240	9240	9240	9240	0
568	20250319	091000	867840	9240	9240	9240	9240	9
569	20250319	090900	784680	9250	9250	9250	9250	14
570	20250319	090800	655180	9240	9230	9240	9230	23
571	20250319	090700	442800	9240	9230	9240	9230	7
572	20250319	090600	378180	9230	9230	9230	9230	10
573	20250319	090500	285880	9190	9230	9230	9190	10
574	20250319	090400	193620	9230	9230	9230	9230	0
575	20250319	090300	193620	9230	9230	9230	9230	9
576	20250319	090200	110550	9230	9230	9230	9230	9
577	20250319	090100	27480	9160	9160	9160	9160	0
578	20250319	090000	27480	9160	9160	9160	9160	3