KissMeData/002100/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183600	160262680	9220	9220	9220	9220	408
3	20250123	183500	160262680	9220	9220	9220	9220	0
4	20250123	183400	160262680	9220	9220	9220	9220	0
5	20250123	183300	160262680	9220	9220	9220	9220	0
6	20250123	183200	160262680	9220	9220	9220	9220	0
7	20250123	183100	160262680	9220	9220	9220	9220	0
8	20250123	183000	160262680	9220	9220	9220	9220	0
9	20250123	182900	160262680	9220	9220	9220	9220	0
10	20250123	182800	160262680	9220	9220	9220	9220	0
11	20250123	182700	160262680	9220	9220	9220	9220	0
12	20250123	182600	160262680	9220	9220	9220	9220	0
13	20250123	182500	160262680	9220	9220	9220	9220	0
14	20250123	182400	160262680	9220	9220	9220	9220	0
15	20250123	182300	160262680	9220	9220	9220	9220	0
16	20250123	182200	160262680	9220	9220	9220	9220	0
17	20250123	182100	160262680	9220	9220	9220	9220	0
18	20250123	182000	160262680	9220	9220	9220	9220	0
19	20250123	181900	160262680	9220	9220	9220	9220	0
20	20250123	181800	160262680	9220	9220	9220	9220	0
21	20250123	181700	160262680	9220	9220	9220	9220	0
22	20250123	181600	160262680	9220	9220	9220	9220	0
23	20250123	181500	160262680	9220	9220	9220	9220	0
24	20250123	181400	160262680	9220	9220	9220	9220	0
25	20250123	181300	160262680	9220	9220	9220	9220	0
26	20250123	181200	160262680	9220	9220	9220	9220	0
27	20250123	181100	160262680	9220	9220	9220	9220	0
28	20250123	181000	160262680	9220	9220	9220	9220	0
29	20250123	180900	160262680	9220	9220	9220	9220	0
30	20250123	180800	160262680	9220	9220	9220	9220	0
31	20250123	180700	160262680	9220	9220	9220	9220	0
32	20250123	180600	160262680	9220	9220	9220	9220	408
33	20250123	180500	160262680	9220	9220	9220	9220	0
34	20250123	180400	160262680	9220	9220	9220	9220	0
35	20250123	180300	160262680	9220	9220	9220	9220	0
36	20250123	180200	160262680	9220	9220	9220	9220	0
37	20250123	180100	160262680	9220	9220	9220	9220	0
38	20250123	180000	160262680	9220	9220	9220	9220	0
39	20250123	175900	160262680	9220	9220	9220	9220	0
40	20250123	175800	160262680	9220	9220	9220	9220	0
41	20250123	175700	160262680	9220	9220	9220	9220	0
42	20250123	175600	160262680	9220	9220	9220	9220	0
43	20250123	175500	160262680	9220	9220	9220	9220	0
44	20250123	175400	160262680	9220	9220	9220	9220	0
45	20250123	175300	160262680	9220	9220	9220	9220	0
46	20250123	175200	160262680	9220	9220	9220	9220	0
47	20250123	175100	160262680	9220	9220	9220	9220	0
48	20250123	175000	160262680	9220	9220	9220	9220	0
49	20250123	174900	160262680	9220	9220	9220	9220	0
50	20250123	174800	160262680	9220	9220	9220	9220	0
51	20250123	174700	160262680	9220	9220	9220	9220	0
52	20250123	174600	160262680	9220	9220	9220	9220	0
53	20250123	174500	160262680	9220	9220	9220	9220	0
54	20250123	174400	160262680	9220	9220	9220	9220	0
55	20250123	174300	160262680	9220	9220	9220	9220	0
56	20250123	174200	160262680	9220	9220	9220	9220	0
57	20250123	174100	160262680	9220	9220	9220	9220	0
58	20250123	174000	160262680	9220	9220	9220	9220	0
59	20250123	173900	160262680	9220	9220	9220	9220	0
60	20250123	173800	160262680	9220	9220	9220	9220	0
61	20250123	173700	160262680	9220	9220	9220	9220	0
62	20250123	173600	160262680	9220	9220	9220	9220	408
63	20250123	173500	160262680	9220	9220	9220	9220	0
64	20250123	173400	160262680	9220	9220	9220	9220	0
65	20250123	173300	160262680	9220	9220	9220	9220	0
66	20250123	173200	160262680	9220	9220	9220	9220	0
67	20250123	173100	160262680	9220	9220	9220	9220	0
68	20250123	173000	160262680	9220	9220	9220	9220	0
69	20250123	172900	160262680	9220	9220	9220	9220	0
70	20250123	172800	160262680	9220	9220	9220	9220	0
71	20250123	172700	160262680	9220	9220	9220	9220	0
72	20250123	172600	160262680	9220	9220	9220	9220	0
73	20250123	172500	160262680	9220	9220	9220	9220	0
74	20250123	172400	160262680	9220	9220	9220	9220	0
75	20250123	172300	160262680	9220	9220	9220	9220	0
76	20250123	172200	160262680	9220	9220	9220	9220	0
77	20250123	172100	160262680	9220	9220	9220	9220	0
78	20250123	172000	160262680	9220	9220	9220	9220	0
79	20250123	171900	160262680	9220	9220	9220	9220	0
80	20250123	171800	160262680	9220	9220	9220	9220	0
81	20250123	171700	160262680	9220	9220	9220	9220	0
82	20250123	171600	160262680	9220	9220	9220	9220	0
83	20250123	171500	160262680	9220	9220	9220	9220	0
84	20250123	171400	160262680	9220	9220	9220	9220	0
85	20250123	171300	160262680	9220	9220	9220	9220	0
86	20250123	171200	160262680	9220	9220	9220	9220	0
87	20250123	171100	160262680	9220	9220	9220	9220	0
88	20250123	171000	160262680	9220	9220	9220	9220	0
89	20250123	170900	160262680	9220	9220	9220	9220	0
90	20250123	170800	160262680	9220	9220	9220	9220	0
91	20250123	170700	160262680	9220	9220	9220	9220	0
92	20250123	170600	160262680	9220	9220	9220	9220	408
93	20250123	170500	160262680	9220	9220	9220	9220	0
94	20250123	170400	160262680	9220	9220	9220	9220	0
95	20250123	170300	160262680	9220	9220	9220	9220	0
96	20250123	170200	160262680	9220	9220	9220	9220	0
97	20250123	170100	160262680	9220	9220	9220	9220	0
98	20250123	170000	160262680	9220	9220	9220	9220	0
99	20250123	165900	160262680	9220	9220	9220	9220	0
100	20250123	165800	160262680	9220	9220	9220	9220	0
101	20250123	165700	160262680	9220	9220	9220	9220	0
102	20250123	165600	160262680	9220	9220	9220	9220	0
103	20250123	165500	160262680	9220	9220	9220	9220	0
104	20250123	165400	160262680	9220	9220	9220	9220	0
105	20250123	165300	160262680	9220	9220	9220	9220	0
106	20250123	165200	160262680	9220	9220	9220	9220	0
107	20250123	165100	160262680	9220	9220	9220	9220	0
108	20250123	165000	160262680	9220	9220	9220	9220	0
109	20250123	164900	160262680	9220	9220	9220	9220	0
110	20250123	164800	160262680	9220	9220	9220	9220	0
111	20250123	164700	160262680	9220	9220	9220	9220	0
112	20250123	164600	160262680	9220	9220	9220	9220	0
113	20250123	164500	160262680	9220	9220	9220	9220	0
114	20250123	164400	160262680	9220	9220	9220	9220	0
115	20250123	164300	160262680	9220	9220	9220	9220	0
116	20250123	164200	160262680	9220	9220	9220	9220	0
117	20250123	164100	160262680	9220	9220	9220	9220	0
118	20250123	164000	160262680	9220	9220	9220	9220	0
119	20250123	163900	160262680	9220	9220	9220	9220	0
120	20250123	163800	160262680	9220	9220	9220	9220	0
121	20250123	163700	160262680	9220	9220	9220	9220	0
122	20250123	163600	160262680	9220	9220	9220	9220	408
123	20250123	163500	160262680	9220	9220	9220	9220	0
124	20250123	163400	160262680	9220	9220	9220	9220	0
125	20250123	163300	160262680	9220	9220	9220	9220	0
126	20250123	163200	160262680	9220	9220	9220	9220	0
127	20250123	163100	160262680	9220	9220	9220	9220	0
128	20250123	163000	160262680	9220	9220	9220	9220	0
129	20250123	162900	160262680	9220	9220	9220	9220	0
130	20250123	162800	160262680	9220	9220	9220	9220	0
131	20250123	162700	160262680	9220	9220	9220	9220	0
132	20250123	162600	160262680	9220	9220	9220	9220	0
133	20250123	162500	160262680	9220	9220	9220	9220	0
134	20250123	162400	160262680	9220	9220	9220	9220	0
135	20250123	162300	160262680	9220	9220	9220	9220	0
136	20250123	162200	160262680	9220	9220	9220	9220	0
137	20250123	162100	160262680	9220	9220	9220	9220	0
138	20250123	162000	160262680	9220	9220	9220	9220	0
139	20250123	161900	160262680	9220	9220	9220	9220	0
140	20250123	161800	160262680	9220	9220	9220	9220	0
141	20250123	161700	160262680	9220	9220	9220	9220	0
142	20250123	161600	160262680	9220	9220	9220	9220	0
143	20250123	161500	160262680	9220	9220	9220	9220	0
144	20250123	161400	160262680	9220	9220	9220	9220	0
145	20250123	161300	160262680	9220	9220	9220	9220	0
146	20250123	161200	160262680	9220	9220	9220	9220	0
147	20250123	161100	160262680	9220	9220	9220	9220	0
148	20250123	161000	160262680	9220	9220	9220	9220	0
149	20250123	160900	160262680	9220	9220	9220	9220	0
150	20250123	160800	160262680	9220	9220	9220	9220	0
151	20250123	160700	160262680	9220	9220	9220	9220	0
152	20250123	160600	160262680	9220	9220	9220	9220	408
153	20250123	160500	160262680	9220	9220	9220	9220	0
154	20250123	160400	160262680	9220	9220	9220	9220	0
155	20250123	160300	160262680	9220	9220	9220	9220	0
156	20250123	160200	160262680	9220	9220	9220	9220	0
157	20250123	160100	160262680	9220	9220	9220	9220	0
158	20250123	160000	160262680	9220	9220	9220	9220	0
159	20250123	155900	160262680	9220	9220	9220	9220	0
160	20250123	155800	160262680	9220	9220	9220	9220	0
161	20250123	155700	160262680	9220	9220	9220	9220	0
162	20250123	155600	160262680	9220	9220	9220	9220	0
163	20250123	155500	160262680	9220	9220	9220	9220	0
164	20250123	155400	160262680	9220	9220	9220	9220	0
165	20250123	155300	160262680	9220	9220	9220	9220	0
166	20250123	155200	160262680	9220	9220	9220	9220	0
167	20250123	155100	160262680	9220	9220	9220	9220	0
168	20250123	155000	160262680	9220	9220	9220	9220	0
169	20250123	154900	160262680	9220	9220	9220	9220	0
170	20250123	154800	160262680	9220	9220	9220	9220	0
171	20250123	154700	160262680	9220	9220	9220	9220	0
172	20250123	154600	160262680	9220	9220	9220	9220	0
173	20250123	154500	160262680	9220	9220	9220	9220	0
174	20250123	154400	160262680	9220	9220	9220	9220	0
175	20250123	154300	160262680	9220	9220	9220	9220	0
176	20250123	154200	160262680	9220	9220	9220	9220	0
177	20250123	154100	160262680	9220	9220	9220	9220	0
178	20250123	154000	160262680	9220	9220	9220	9220	0
179	20250123	153900	160262680	9220	9220	9220	9220	0
180	20250123	153800	160262680	9220	9220	9220	9220	0
181	20250123	153700	160262680	9220	9220	9220	9220	0
182	20250123	153600	160262680	9220	9220	9220	9220	408
183	20250123	153500	160262680	9220	9220	9220	9220	0
184	20250123	153400	160262680	9220	9220	9220	9220	0
185	20250123	153300	160262680	9220	9220	9220	9220	0
186	20250123	153200	160262680	9220	9220	9220	9220	0
187	20250123	153100	160262680	9220	9220	9220	9220	0
188	20250123	153000	160262680	9220	9220	9220	9220	408
189	20250123	152900	156500920	9220	9220	9220	9220	0
190	20250123	152800	156500920	9220	9220	9220	9220	0
191	20250123	152700	156500920	9220	9220	9220	9220	0
192	20250123	152600	156500920	9220	9220	9220	9220	0
193	20250123	152500	156500920	9220	9220	9220	9220	0
194	20250123	152400	156500920	9220	9220	9220	9220	0
195	20250123	152300	156500920	9220	9220	9220	9220	0
196	20250123	152200	156500920	9220	9220	9220	9220	0
197	20250123	152100	156500920	9220	9220	9220	9220	0
198	20250123	152000	156500920	9220	9220	9220	9220	0
199	20250123	151900	156500920	9220	9170	9220	9170	31
200	20250123	151800	156216600	9170	9180	9180	9170	93
201	20250123	151700	155363580	9180	9180	9180	9180	0
202	20250123	151600	155363580	9180	9180	9180	9180	0
203	20250123	151500	155363580	9180	9180	9180	9180	1
204	20250123	151400	155354400	9220	9220	9220	9220	0
205	20250123	151300	155354400	9220	9220	9220	9220	1
206	20250123	151200	155345180	9180	9180	9180	9180	1
207	20250123	151100	155336000	9170	9170	9170	9170	0
208	20250123	151000	155336000	9170	9170	9170	9170	1
209	20250123	150900	155326830	9170	9180	9180	9170	140
210	20250123	150800	154041990	9170	9170	9170	9170	1
211	20250123	150700	154032820	9180	9200	9200	9180	604
212	20250123	150600	148484220	9190	9190	9190	9190	50
213	20250123	150500	148024720	9190	9190	9190	9190	1
214	20250123	150400	148015530	9190	9190	9190	9190	0
215	20250123	150300	148015530	9190	9190	9190	9190	1
216	20250123	150200	148006340	9220	9220	9220	9220	1
217	20250123	150100	147997120	9190	9190	9190	9190	1
218	20250123	150000	147987930	9190	9190	9190	9190	0
219	20250123	145900	147987930	9190	9190	9190	9190	0
220	20250123	145800	147987930	9190	9190	9190	9190	1
221	20250123	145700	147978740	9190	9190	9190	9190	1
222	20250123	145600	147969550	9190	9190	9190	9190	1
223	20250123	145500	147960360	9220	9220	9220	9220	0
224	20250123	145400	147960360	9220	9190	9220	9190	4
225	20250123	145300	147923510	9190	9190	9190	9190	0
226	20250123	145200	147923510	9190	9190	9190	9190	214
227	20250123	145100	145956850	9190	9210	9210	9190	2271
228	20250123	145000	125063700	9210	9210	9210	9210	0
229	20250123	144900	125063700	9210	9210	9210	9210	0
230	20250123	144800	125063700	9210	9210	9210	9210	3
231	20250123	144700	125036070	9210	9210	9210	9210	0
232	20250123	144600	125036070	9210	9210	9210	9210	0
233	20250123	144500	125036070	9210	9210	9210	9210	3
234	20250123	144400	125008440	9210	9210	9210	9210	3
235	20250123	144300	124980810	9210	9210	9210	9210	13
236	20250123	144200	124861080	9210	9210	9210	9210	0
237	20250123	144100	124861080	9210	9210	9210	9210	10
238	20250123	144000	124768980	9210	9210	9210	9210	15
239	20250123	143900	124630830	9200	9200	9200	9200	0
240	20250123	143800	124630830	9200	9200	9200	9200	0
241	20250123	143700	124630830	9200	9200	9200	9200	0
242	20250123	143600	124630830	9200	9200	9200	9200	169
243	20250123	143500	123076030	9200	9200	9200	9200	0
244	20250123	143400	123076030	9200	9220	9220	9200	2110
245	20250123	143300	103654730	9230	9230	9230	9230	0
246	20250123	143200	103654730	9230	9230	9230	9230	33
247	20250123	143100	103350140	9210	9210	9210	9210	0
248	20250123	143000	103350140	9210	9210	9210	9210	0
249	20250123	142900	103350140	9210	9210	9210	9210	0
250	20250123	142800	103350140	9210	9210	9210	9210	0
251	20250123	142700	103350140	9210	9210	9210	9210	0
252	20250123	142600	103350140	9210	9210	9210	9210	0
253	20250123	142500	103350140	9210	9210	9210	9210	0
254	20250123	142400	103350140	9210	9220	9220	9210	45
255	20250123	142300	102935510	9240	9240	9240	9240	0
256	20250123	142200	102935510	9240	9240	9240	9240	0
257	20250123	142100	102935510	9240	9240	9240	9240	0
258	20250123	142000	102935510	9240	9240	9240	9240	0
259	20250123	141900	102935510	9240	9240	9240	9240	0
260	20250123	141800	102935510	9240	9240	9240	9240	0
261	20250123	141700	102935510	9240	9240	9240	9240	0
262	20250123	141600	102935510	9240	9240	9240	9240	0
263	20250123	141500	102935510	9240	9240	9240	9240	0
264	20250123	141400	102935510	9240	9240	9240	9240	0
265	20250123	141300	102935510	9240	9240	9240	9240	0
266	20250123	141200	102935510	9240	9240	9240	9240	0
267	20250123	141100	102935510	9240	9240	9240	9240	0
268	20250123	141000	102935510	9240	9240	9240	9240	0
269	20250123	140900	102935510	9240	9240	9240	9240	0
270	20250123	140800	102935510	9240	9240	9240	9240	0
271	20250123	140700	102935510	9240	9240	9240	9240	0
272	20250123	140600	102935510	9240	9240	9240	9240	0
273	20250123	140500	102935510	9240	9240	9240	9240	0
274	20250123	140400	102935510	9240	9240	9240	9240	0
275	20250123	140300	102935510	9240	9240	9240	9240	0
276	20250123	140200	102935510	9240	9240	9240	9240	0
277	20250123	140100	102935510	9240	9240	9240	9240	0
278	20250123	140000	102935510	9240	9240	9240	9240	0
279	20250123	135900	102935510	9240	9240	9240	9240	0
280	20250123	135800	102935510	9240	9240	9240	9240	0
281	20250123	135700	102935510	9240	9240	9240	9240	1
282	20250123	135600	102926270	9240	9240	9240	9240	0
283	20250123	135500	102926270	9240	9240	9240	9240	0
284	20250123	135400	102926270	9240	9240	9240	9240	0
285	20250123	135300	102926270	9240	9240	9240	9240	2
286	20250123	135200	102907790	9240	9240	9240	9240	22
287	20250123	135100	102704510	9240	9240	9240	9240	58
288	20250123	135000	102168590	9220	9220	9220	9220	0
289	20250123	134900	102168590	9220	9220	9220	9220	0
290	20250123	134800	102168590	9220	9220	9220	9220	1
291	20250123	134700	102159370	9220	9220	9220	9220	0
292	20250123	134600	102159370	9220	9220	9220	9220	0
293	20250123	134500	102159370	9220	9220	9220	9220	1
294	20250123	134400	102150150	9220	9220	9220	9220	0
295	20250123	134300	102150150	9220	9220	9220	9220	0
296	20250123	134200	102150150	9220	9220	9220	9220	0
297	20250123	134100	102150150	9220	9220	9220	9220	0
298	20250123	134000	102150150	9220	9220	9220	9220	0
299	20250123	133900	102150150	9220	9220	9220	9220	0
300	20250123	133800	102150150	9220	9220	9220	9220	0
301	20250123	133700	102150150	9220	9220	9220	9220	0
302	20250123	133600	102150150	9220	9220	9220	9220	0
303	20250123	133500	102150150	9220	9220	9220	9220	1
304	20250123	133400	102140930	9220	9220	9220	9220	1
305	20250123	133300	102131710	9210	9210	9210	9210	0
306	20250123	133200	102131710	9210	9210	9210	9210	0
307	20250123	133100	102131710	9210	9210	9210	9210	0
308	20250123	133000	102131710	9210	9210	9210	9210	0
309	20250123	132900	102131710	9210	9210	9210	9210	0
310	20250123	132800	102131710	9210	9210	9210	9210	30
311	20250123	132700	101855410	9250	9250	9250	9250	0
312	20250123	132600	101855410	9250	9250	9250	9250	0
313	20250123	132500	101855410	9250	9250	9250	9250	0
314	20250123	132400	101855410	9250	9250	9250	9250	0
315	20250123	132300	101855410	9250	9250	9250	9250	0
316	20250123	132200	101855410	9250	9250	9250	9250	0
317	20250123	132100	101855410	9250	9250	9250	9250	0
318	20250123	132000	101855410	9250	9250	9250	9250	0
319	20250123	131900	101855410	9250	9250	9250	9250	0
320	20250123	131800	101855410	9250	9250	9250	9250	0
321	20250123	131700	101855410	9250	9250	9250	9250	0
322	20250123	131600	101855410	9250	9250	9250	9250	1
323	20250123	131500	101846160	9220	9220	9220	9220	5
324	20250123	131400	101800060	9210	9210	9210	9210	0
325	20250123	131300	101800060	9210	9210	9210	9210	0
326	20250123	131200	101800060	9210	9210	9210	9210	0
327	20250123	131100	101800060	9210	9210	9210	9210	0
328	20250123	131000	101800060	9210	9210	9210	9210	0
329	20250123	130900	101800060	9210	9210	9210	9210	1
330	20250123	130800	101790850	9210	9210	9210	9210	196
331	20250123	130700	99985690	9210	9210	9210	9210	55
332	20250123	130600	99479140	9210	9210	9210	9210	25
333	20250123	130500	99248890	9210	9210	9210	9210	30
334	20250123	130400	98972590	9210	9210	9210	9210	4
335	20250123	130300	98935750	9210	9210	9210	9210	0
336	20250123	130200	98935750	9210	9210	9210	9210	19
337	20250123	130100	98760760	9210	9210	9210	9210	50
338	20250123	130000	98300260	9210	9210	9210	9210	0
339	20250123	125900	98300260	9210	9210	9210	9210	0
340	20250123	125800	98300260	9210	9210	9210	9210	0
341	20250123	125700	98300260	9210	9210	9210	9210	0
342	20250123	125600	98300260	9210	9210	9210	9210	183
343	20250123	125500	96614830	9210	9210	9210	9210	0
344	20250123	125400	96614830	9210	9210	9210	9210	219
345	20250123	125300	94597840	9210	9210	9210	9210	0
346	20250123	125200	94597840	9210	9210	9210	9210	0
347	20250123	125100	94597840	9210	9210	9210	9210	0
348	20250123	125000	94597840	9210	9210	9210	9210	0
349	20250123	124900	94597840	9210	9210	9210	9210	0
350	20250123	124800	94597840	9210	9210	9210	9210	0
351	20250123	124700	94597840	9210	9210	9210	9210	0
352	20250123	124600	94597840	9210	9210	9210	9210	0
353	20250123	124500	94597840	9210	9210	9210	9210	0
354	20250123	124400	94597840	9210	9210	9210	9210	0
355	20250123	124300	94597840	9210	9210	9210	9210	0
356	20250123	124200	94597840	9210	9210	9210	9210	0
357	20250123	124100	94597840	9210	9210	9210	9210	9
358	20250123	124000	94514950	9260	9260	9260	9260	0
359	20250123	123900	94514950	9260	9260	9260	9260	0
360	20250123	123800	94514950	9260	9260	9260	9260	0
361	20250123	123700	94514950	9260	9260	9260	9260	0
362	20250123	123600	94514950	9260	9260	9260	9260	1
363	20250123	123500	94505690	9260	9260	9260	9260	1
364	20250123	123400	94496430	9210	9210	9210	9210	0
365	20250123	123300	94496430	9210	9220	9220	9210	400
366	20250123	123200	90811900	9220	9220	9220	9220	43
367	20250123	123100	90415440	9260	9260	9260	9260	0
368	20250123	123000	90415440	9260	9260	9260	9260	0
369	20250123	122900	90415440	9260	9260	9260	9260	0
370	20250123	122800	90415440	9260	9260	9260	9260	0
371	20250123	122700	90415440	9260	9260	9260	9260	1
372	20250123	122600	90406180	9270	9270	9270	9270	0
373	20250123	122500	90406180	9270	9270	9270	9270	0
374	20250123	122400	90406180	9270	9270	9270	9270	247
375	20250123	122300	88116490	9270	9270	9270	9270	0
376	20250123	122200	88116490	9270	9270	9270	9270	0
377	20250123	122100	88116490	9270	9270	9270	9270	0
378	20250123	122000	88116490	9270	9260	9270	9260	100
379	20250123	121900	87190460	9260	9250	9260	9250	80
380	20250123	121800	86449710	9250	9250	9250	9250	100
381	20250123	121700	85524710	9220	9220	9220	9220	67
382	20250123	121600	84906970	9220	9220	9220	9220	6
383	20250123	121500	84851650	9220	9220	9220	9220	0
384	20250123	121400	84851650	9220	9220	9220	9220	19
385	20250123	121300	84676470	9210	9210	9210	9210	0
386	20250123	121200	84676470	9210	9210	9210	9210	0
387	20250123	121100	84676470	9210	9210	9210	9210	0
388	20250123	121000	84676470	9210	9210	9210	9210	0
389	20250123	120900	84676470	9210	9210	9210	9210	0
390	20250123	120800	84676470	9210	9210	9210	9210	0
391	20250123	120700	84676470	9210	9210	9210	9210	0
392	20250123	120600	84676470	9210	9210	9210	9210	0
393	20250123	120500	84676470	9210	9210	9210	9210	0
394	20250123	120400	84676470	9210	9210	9210	9210	0
395	20250123	120300	84676470	9210	9210	9210	9210	200
396	20250123	120200	82834470	9210	9210	9210	9210	0
397	20250123	120100	82834470	9210	9210	9210	9210	0
398	20250123	120000	82834470	9210	9210	9210	9210	0
399	20250123	115900	82834470	9210	9210	9210	9210	0
400	20250123	115800	82834470	9210	9210	9210	9210	0
401	20250123	115700	82834470	9210	9210	9210	9210	0
402	20250123	115600	82834470	9210	9210	9210	9210	0
403	20250123	115500	82834470	9210	9210	9210	9210	1
404	20250123	115400	82825260	9220	9220	9220	9220	0
405	20250123	115300	82825260	9220	9220	9220	9220	0
406	20250123	115200	82825260	9220	9220	9220	9220	0
407	20250123	115100	82825260	9220	9220	9220	9220	0
408	20250123	115000	82825260	9220	9220	9220	9220	16
409	20250123	114900	82677740	9250	9250	9250	9250	0
410	20250123	114800	82677740	9250	9250	9250	9250	0
411	20250123	114700	82677740	9250	9250	9250	9250	0
412	20250123	114600	82677740	9250	9250	9250	9250	0
413	20250123	114500	82677740	9250	9250	9250	9250	1
414	20250123	114400	82668490	9220	9220	9220	9220	0
415	20250123	114300	82668490	9220	9220	9220	9220	0
416	20250123	114200	82668490	9220	9220	9220	9220	10
417	20250123	114100	82576290	9220	9220	9220	9220	0
418	20250123	114000	82576290	9220	9220	9220	9220	110
419	20250123	113900	81562090	9230	9230	9230	9230	6
420	20250123	113800	81506710	9230	9230	9230	9230	0
421	20250123	113700	81506710	9230	9230	9230	9230	0
422	20250123	113600	81506710	9230	9230	9230	9230	1
423	20250123	113500	81497480	9270	9270	9270	9270	0
424	20250123	113400	81497480	9270	9270	9270	9270	0
425	20250123	113300	81497480	9270	9270	9270	9270	0
426	20250123	113200	81497480	9270	9270	9270	9270	0
427	20250123	113100	81497480	9270	9270	9270	9270	0
428	20250123	113000	81497480	9270	9270	9270	9270	0
429	20250123	112900	81497480	9270	9270	9270	9270	0
430	20250123	112800	81497480	9270	9270	9270	9270	0
431	20250123	112700	81497480	9270	9270	9270	9270	0
432	20250123	112600	81497480	9270	9270	9270	9270	0
433	20250123	112500	81497480	9270	9270	9270	9270	0
434	20250123	112400	81497480	9270	9270	9270	9270	0
435	20250123	112300	81497480	9270	9270	9270	9270	0
436	20250123	112200	81497480	9270	9270	9270	9270	0
437	20250123	112100	81497480	9270	9270	9270	9270	1
438	20250123	112000	81488210	9270	9270	9270	9270	0
439	20250123	111900	81488210	9270	9270	9270	9270	0
440	20250123	111800	81488210	9270	9270	9270	9270	1
441	20250123	111700	81478940	9270	9270	9270	9270	0
442	20250123	111600	81478940	9270	9270	9270	9270	1
443	20250123	111500	81469670	9210	9210	9210	9210	0
444	20250123	111400	81469670	9210	9210	9210	9210	0
445	20250123	111300	81469670	9210	9210	9210	9210	0
446	20250123	111200	81469670	9210	9210	9210	9210	0
447	20250123	111100	81469670	9210	9210	9210	9210	0
448	20250123	111000	81469670	9210	9210	9210	9210	0
449	20250123	110900	81469670	9210	9210	9210	9210	0
450	20250123	110800	81469670	9210	9210	9210	9210	0
451	20250123	110700	81469670	9210	9210	9210	9210	0
452	20250123	110600	81469670	9210	9210	9210	9210	0
453	20250123	110500	81469670	9210	9210	9210	9210	0
454	20250123	110400	81469670	9210	9210	9210	9210	0
455	20250123	110300	81469670	9210	9210	9210	9210	21
456	20250123	110200	81276260	9210	9210	9210	9210	0
457	20250123	110100	81276260	9210	9210	9210	9210	0
458	20250123	110000	81276260	9210	9210	9210	9210	0
459	20250123	105900	81276260	9210	9210	9210	9210	0
460	20250123	105800	81276260	9210	9210	9210	9210	1
461	20250123	105700	81267050	9210	9210	9210	9210	1
462	20250123	105600	81257840	9270	9270	9270	9270	0
463	20250123	105500	81257840	9270	9270	9270	9270	0
464	20250123	105400	81257840	9270	9270	9270	9270	0
465	20250123	105300	81257840	9270	9270	9270	9270	0
466	20250123	105200	81257840	9270	9270	9270	9270	0
467	20250123	105100	81257840	9270	9270	9270	9270	0
468	20250123	105000	81257840	9270	9270	9270	9270	0
469	20250123	104900	81257840	9270	9270	9270	9270	0
470	20250123	104800	81257840	9270	9270	9270	9270	108
471	20250123	104700	80256680	9210	9210	9210	9210	12
472	20250123	104600	80146160	9210	9210	9210	9210	0
473	20250123	104500	80146160	9210	9270	9270	9210	152
474	20250123	104400	78739820	9270	9270	9270	9270	0
475	20250123	104300	78739820	9270	9270	9270	9270	0
476	20250123	104200	78739820	9270	9270	9270	9270	0
477	20250123	104100	78739820	9270	9270	9270	9270	0
478	20250123	104000	78739820	9270	9270	9270	9270	0
479	20250123	103900	78739820	9270	9270	9270	9270	0
480	20250123	103800	78739820	9270	9270	9270	9270	0
481	20250123	103700	78739820	9270	9270	9270	9270	0
482	20250123	103600	78739820	9270	9270	9270	9270	0
483	20250123	103500	78739820	9270	9270	9270	9270	3
484	20250123	103400	78712010	9280	9280	9280	9280	0
485	20250123	103300	78712010	9280	9280	9280	9280	0
486	20250123	103200	78712010	9280	9280	9280	9280	0
487	20250123	103100	78712010	9280	9280	9280	9280	0
488	20250123	103000	78712010	9280	9280	9280	9280	1
489	20250123	102900	78702730	9210	9210	9210	9210	0
490	20250123	102800	78702730	9210	9210	9210	9210	0
491	20250123	102700	78702730	9210	9210	9210	9210	0
492	20250123	102600	78702730	9210	9210	9210	9210	0
493	20250123	102500	78702730	9210	9210	9210	9210	1
494	20250123	102400	78693520	9280	9280	9280	9280	0
495	20250123	102300	78693520	9280	9280	9280	9280	0
496	20250123	102200	78693520	9280	9280	9280	9280	0
497	20250123	102100	78693520	9280	9280	9280	9280	0
498	20250123	102000	78693520	9280	9280	9280	9280	0
499	20250123	101900	78693520	9280	9280	9280	9280	0
500	20250123	101800	78693520	9280	9280	9280	9280	0
501	20250123	101700	78693520	9280	9280	9280	9280	0
502	20250123	101600	78693520	9280	9280	9280	9280	1
503	20250123	101500	78684240	9280	9280	9280	9280	10
504	20250123	101400	78591440	9270	9270	9270	9270	0
505	20250123	101300	78591440	9270	9270	9270	9270	0
506	20250123	101200	78591440	9270	9270	9270	9270	0
507	20250123	101100	78591440	9270	9270	9270	9270	0
508	20250123	101000	78591440	9270	9270	9270	9270	0
509	20250123	100900	78591440	9270	9270	9270	9270	468
510	20250123	100800	74253080	9270	9230	9270	9230	2
511	20250123	100700	74234580	9230	9230	9230	9230	0
512	20250123	100600	74234580	9230	9230	9230	9230	0
513	20250123	100500	74234580	9230	9240	9240	9230	1498
514	20250123	100400	60408010	9240	9240	9240	9240	0
515	20250123	100300	60408010	9240	9240	9240	9240	0
516	20250123	100200	60408010	9240	9240	9240	9240	0
517	20250123	100100	60408010	9240	9240	9240	9240	0
518	20250123	100000	60408010	9240	9240	9240	9240	0
519	20250123	095900	60408010	9240	9240	9240	9240	100
520	20250123	095800	59484010	9240	9240	9240	9240	0
521	20250123	095700	59484010	9240	9280	9280	9240	130
522	20250123	095600	58282010	9250	9250	9250	9250	0
523	20250123	095500	58282010	9250	9250	9250	9250	350
524	20250123	095400	55044510	9250	9250	9250	9250	100
525	20250123	095300	54119510	9250	9250	9250	9250	0
526	20250123	095200	54119510	9250	9250	9250	9250	400
527	20250123	095100	50419510	9250	9250	9250	9250	0
528	20250123	095000	50419510	9250	9250	9250	9250	74
529	20250123	094900	49735010	9250	9250	9250	9250	0
530	20250123	094800	49735010	9250	9250	9250	9250	0
531	20250123	094700	49735010	9250	9250	9250	9250	0
532	20250123	094600	49735010	9250	9250	9250	9250	0
533	20250123	094500	49735010	9250	9250	9250	9250	0
534	20250123	094400	49735010	9250	9250	9250	9250	0
535	20250123	094300	49735010	9250	9250	9250	9250	0
536	20250123	094200	49735010	9250	9250	9250	9250	0
537	20250123	094100	49735010	9250	9250	9250	9250	10
538	20250123	094000	49642510	9260	9260	9260	9260	0
539	20250123	093900	49642510	9260	9250	9260	9250	316
540	20250123	093800	46719220	9230	9230	9230	9230	100
541	20250123	093700	45796220	9230	9240	9240	9230	540
542	20250123	093600	40807020	9230	9230	9230	9230	0
543	20250123	093500	40807020	9230	9230	9230	9230	496
544	20250123	093400	36228940	9230	9230	9230	9200	23
545	20250123	093300	36017100	9240	9240	9240	9240	1
546	20250123	093200	36007860	9240	9240	9240	9240	1
547	20250123	093100	35998620	9190	9190	9190	9190	10
548	20250123	093000	35906720	9190	9190	9190	9190	0
549	20250123	092900	35906720	9190	9190	9190	9190	0
550	20250123	092800	35906720	9190	9190	9190	9190	0
551	20250123	092700	35906720	9190	9200	9200	9190	1000
552	20250123	092600	26716680	9200	9200	9200	9200	50
553	20250123	092500	26256680	9200	9200	9200	9200	0
554	20250123	092400	26256680	9200	9200	9200	9200	0
555	20250123	092300	26256680	9200	9200	9200	9200	418
556	20250123	092200	22411080	9200	9200	9200	9200	0
557	20250123	092100	22411080	9200	9200	9200	9200	0
558	20250123	092000	22411080	9200	9200	9200	9200	0
559	20250123	091900	22411080	9200	9200	9200	9200	0
560	20250123	091800	22411080	9200	9200	9200	9200	0
561	20250123	091700	22411080	9200	9200	9200	9200	39
562	20250123	091600	22052280	9210	9210	9210	9210	0
563	20250123	091500	22052280	9210	9210	9210	9210	0
564	20250123	091400	22052280	9210	9210	9210	9210	40
565	20250123	091300	21683880	9210	9210	9210	9210	21
566	20250123	091200	21490470	9190	9190	9190	9190	0
567	20250123	091100	21490470	9190	9190	9190	9190	0
568	20250123	091000	21490470	9190	9190	9190	9190	0
569	20250123	090900	21490470	9190	9190	9190	9190	0
570	20250123	090800	21490470	9190	9220	9220	9190	700
571	20250123	090700	15049030	9220	9250	9250	9220	133
572	20250123	090600	13822410	9260	9270	9280	9260	44
573	20250123	090500	13414760	9290	9290	9290	9290	0
574	20250123	090400	13414760	9290	9290	9290	9290	0
575	20250123	090300	13414760	9290	9290	9290	9290	0
576	20250123	090200	13414760	9290	9290	9290	9290	1
577	20250123	090100	13405470	9290	9290	9290	9290	11
578	20250123	090000	13303280	9290	9290	9290	9290	1432