KissMeData/002100/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183600	136620650	9820	9820	9820	9820	202
3	20240422	183500	136620650	9820	9820	9820	9820	0
4	20240422	183400	136620650	9820	9820	9820	9820	0
5	20240422	183300	136620650	9820	9820	9820	9820	0
6	20240422	183200	136620650	9820	9820	9820	9820	0
7	20240422	183100	136620650	9820	9820	9820	9820	0
8	20240422	183000	136620650	9820	9820	9820	9820	0
9	20240422	182900	136620650	9820	9820	9820	9820	0
10	20240422	182800	136620650	9820	9820	9820	9820	0
11	20240422	182700	136620650	9820	9820	9820	9820	0
12	20240422	182600	136620650	9820	9820	9820	9820	0
13	20240422	182500	136620650	9820	9820	9820	9820	0
14	20240422	182400	136620650	9820	9820	9820	9820	0
15	20240422	182300	136620650	9820	9820	9820	9820	0
16	20240422	182200	136620650	9820	9820	9820	9820	0
17	20240422	182100	136620650	9820	9820	9820	9820	0
18	20240422	182000	136620650	9820	9820	9820	9820	0
19	20240422	181900	136620650	9820	9820	9820	9820	0
20	20240422	181800	136620650	9820	9820	9820	9820	0
21	20240422	181700	136620650	9820	9820	9820	9820	0
22	20240422	181600	136620650	9820	9820	9820	9820	0
23	20240422	181500	136620650	9820	9820	9820	9820	0
24	20240422	181400	136620650	9820	9820	9820	9820	0
25	20240422	181300	136620650	9820	9820	9820	9820	0
26	20240422	181200	136620650	9820	9820	9820	9820	0
27	20240422	181100	136620650	9820	9820	9820	9820	0
28	20240422	181000	136620650	9820	9820	9820	9820	0
29	20240422	180900	136620650	9820	9820	9820	9820	0
30	20240422	180800	136620650	9820	9820	9820	9820	0
31	20240422	180700	136620650	9820	9820	9820	9820	0
32	20240422	180600	136620650	9820	9820	9820	9820	202
33	20240422	180500	136620650	9820	9820	9820	9820	0
34	20240422	180400	136620650	9820	9820	9820	9820	0
35	20240422	180300	136620650	9820	9820	9820	9820	0
36	20240422	180200	136620650	9820	9820	9820	9820	0
37	20240422	180100	136620650	9820	9820	9820	9820	0
38	20240422	180000	136620650	9820	9820	9820	9820	0
39	20240422	175900	136620650	9820	9820	9820	9820	0
40	20240422	175800	136620650	9820	9820	9820	9820	0
41	20240422	175700	136620650	9820	9820	9820	9820	0
42	20240422	175600	136620650	9820	9820	9820	9820	0
43	20240422	175500	136620650	9820	9820	9820	9820	0
44	20240422	175400	136620650	9820	9820	9820	9820	0
45	20240422	175300	136620650	9820	9820	9820	9820	0
46	20240422	175200	136620650	9820	9820	9820	9820	0
47	20240422	175100	136620650	9820	9820	9820	9820	0
48	20240422	175000	136620650	9820	9820	9820	9820	0
49	20240422	174900	136620650	9820	9820	9820	9820	0
50	20240422	174800	136620650	9820	9820	9820	9820	0
51	20240422	174700	136620650	9820	9820	9820	9820	0
52	20240422	174600	136620650	9820	9820	9820	9820	0
53	20240422	174500	136620650	9820	9820	9820	9820	0
54	20240422	174400	136620650	9820	9820	9820	9820	0
55	20240422	174300	136620650	9820	9820	9820	9820	0
56	20240422	174200	136620650	9820	9820	9820	9820	0
57	20240422	174100	136620650	9820	9820	9820	9820	0
58	20240422	174000	136620650	9820	9820	9820	9820	0
59	20240422	173900	136620650	9820	9820	9820	9820	0
60	20240422	173800	136620650	9820	9820	9820	9820	0
61	20240422	173700	136620650	9820	9820	9820	9820	0
62	20240422	173600	136620650	9820	9820	9820	9820	202
63	20240422	173500	136620650	9820	9820	9820	9820	0
64	20240422	173400	136620650	9820	9820	9820	9820	0
65	20240422	173300	136620650	9820	9820	9820	9820	0
66	20240422	173200	136620650	9820	9820	9820	9820	0
67	20240422	173100	136620650	9820	9820	9820	9820	0
68	20240422	173000	136620650	9820	9820	9820	9820	0
69	20240422	172900	136620650	9820	9820	9820	9820	0
70	20240422	172800	136620650	9820	9820	9820	9820	0
71	20240422	172700	136620650	9820	9820	9820	9820	0
72	20240422	172600	136620650	9820	9820	9820	9820	0
73	20240422	172500	136620650	9820	9820	9820	9820	0
74	20240422	172400	136620650	9820	9820	9820	9820	0
75	20240422	172300	136620650	9820	9820	9820	9820	0
76	20240422	172200	136620650	9820	9820	9820	9820	0
77	20240422	172100	136620650	9820	9820	9820	9820	0
78	20240422	172000	136620650	9820	9820	9820	9820	0
79	20240422	171900	136620650	9820	9820	9820	9820	0
80	20240422	171800	136620650	9820	9820	9820	9820	0
81	20240422	171700	136620650	9820	9820	9820	9820	0
82	20240422	171600	136620650	9820	9820	9820	9820	0
83	20240422	171500	136620650	9820	9820	9820	9820	0
84	20240422	171400	136620650	9820	9820	9820	9820	0
85	20240422	171300	136620650	9820	9820	9820	9820	0
86	20240422	171200	136620650	9820	9820	9820	9820	0
87	20240422	171100	136620650	9820	9820	9820	9820	0
88	20240422	171000	136620650	9820	9820	9820	9820	0
89	20240422	170900	136620650	9820	9820	9820	9820	0
90	20240422	170800	136620650	9820	9820	9820	9820	0
91	20240422	170700	136620650	9820	9820	9820	9820	0
92	20240422	170600	136620650	9820	9820	9820	9820	202
93	20240422	170500	136620650	9820	9820	9820	9820	0
94	20240422	170400	136620650	9820	9820	9820	9820	0
95	20240422	170300	136620650	9820	9820	9820	9820	0
96	20240422	170200	136620650	9820	9820	9820	9820	0
97	20240422	170100	136620650	9820	9820	9820	9820	0
98	20240422	170000	136620650	9820	9820	9820	9820	0
99	20240422	165900	136620650	9820	9820	9820	9820	0
100	20240422	165800	136620650	9820	9820	9820	9820	0
101	20240422	165700	136620650	9820	9820	9820	9820	0
102	20240422	165600	136620650	9820	9820	9820	9820	0
103	20240422	165500	136620650	9820	9820	9820	9820	0
104	20240422	165400	136620650	9820	9820	9820	9820	0
105	20240422	165300	136620650	9820	9820	9820	9820	0
106	20240422	165200	136620650	9820	9820	9820	9820	0
107	20240422	165100	136620650	9820	9820	9820	9820	0
108	20240422	165000	136620650	9820	9820	9820	9820	0
109	20240422	164900	136620650	9820	9820	9820	9820	0
110	20240422	164800	136620650	9820	9820	9820	9820	0
111	20240422	164700	136620650	9820	9820	9820	9820	0
112	20240422	164600	136620650	9820	9820	9820	9820	0
113	20240422	164500	136620650	9820	9820	9820	9820	0
114	20240422	164400	136620650	9820	9820	9820	9820	0
115	20240422	164300	136620650	9820	9820	9820	9820	0
116	20240422	164200	136620650	9820	9820	9820	9820	0
117	20240422	164100	136620650	9820	9820	9820	9820	0
118	20240422	164000	136620650	9820	9820	9820	9820	0
119	20240422	163900	136620650	9820	9820	9820	9820	0
120	20240422	163800	136620650	9820	9820	9820	9820	0
121	20240422	163700	136620650	9820	9820	9820	9820	0
122	20240422	163600	136620650	9820	9820	9820	9820	202
123	20240422	163500	136620650	9820	9820	9820	9820	0
124	20240422	163400	136620650	9820	9820	9820	9820	0
125	20240422	163300	136620650	9820	9820	9820	9820	0
126	20240422	163200	136620650	9820	9820	9820	9820	0
127	20240422	163100	136620650	9820	9820	9820	9820	0
128	20240422	163000	136620650	9820	9820	9820	9820	0
129	20240422	162900	136620650	9820	9820	9820	9820	0
130	20240422	162800	136620650	9820	9820	9820	9820	0
131	20240422	162700	136620650	9820	9820	9820	9820	0
132	20240422	162600	136620650	9820	9820	9820	9820	0
133	20240422	162500	136620650	9820	9820	9820	9820	0
134	20240422	162400	136620650	9820	9820	9820	9820	0
135	20240422	162300	136620650	9820	9820	9820	9820	0
136	20240422	162200	136620650	9820	9820	9820	9820	0
137	20240422	162100	136620650	9820	9820	9820	9820	0
138	20240422	162000	136620650	9820	9820	9820	9820	0
139	20240422	161900	136620650	9820	9820	9820	9820	0
140	20240422	161800	136620650	9820	9820	9820	9820	0
141	20240422	161700	136620650	9820	9820	9820	9820	0
142	20240422	161600	136620650	9820	9820	9820	9820	0
143	20240422	161500	136620650	9820	9820	9820	9820	0
144	20240422	161400	136620650	9820	9820	9820	9820	0
145	20240422	161300	136620650	9820	9820	9820	9820	0
146	20240422	161200	136620650	9820	9820	9820	9820	0
147	20240422	161100	136620650	9820	9820	9820	9820	0
148	20240422	161000	136620650	9820	9820	9820	9820	0
149	20240422	160900	136620650	9820	9820	9820	9820	0
150	20240422	160800	136620650	9820	9820	9820	9820	0
151	20240422	160700	136620650	9820	9820	9820	9820	0
152	20240422	160600	136620650	9820	9820	9820	9820	202
153	20240422	160500	136620650	9820	9820	9820	9820	0
154	20240422	160400	136620650	9820	9820	9820	9820	0
155	20240422	160300	136620650	9820	9820	9820	9820	0
156	20240422	160200	136620650	9820	9820	9820	9820	0
157	20240422	160100	136620650	9820	9820	9820	9820	0
158	20240422	160000	136620650	9820	9820	9820	9820	0
159	20240422	155900	136620650	9820	9820	9820	9820	0
160	20240422	155800	136620650	9820	9820	9820	9820	0
161	20240422	155700	136620650	9820	9820	9820	9820	0
162	20240422	155600	136620650	9820	9820	9820	9820	0
163	20240422	155500	136620650	9820	9820	9820	9820	0
164	20240422	155400	136620650	9820	9820	9820	9820	0
165	20240422	155300	136620650	9820	9820	9820	9820	0
166	20240422	155200	136620650	9820	9820	9820	9820	0
167	20240422	155100	136620650	9820	9820	9820	9820	0
168	20240422	155000	136620650	9820	9820	9820	9820	0
169	20240422	154900	136620650	9820	9820	9820	9820	0
170	20240422	154800	136620650	9820	9820	9820	9820	0
171	20240422	154700	136620650	9820	9820	9820	9820	0
172	20240422	154600	136620650	9820	9820	9820	9820	0
173	20240422	154500	136620650	9820	9820	9820	9820	0
174	20240422	154400	136620650	9820	9820	9820	9820	0
175	20240422	154300	136620650	9820	9820	9820	9820	0
176	20240422	154200	136620650	9820	9820	9820	9820	0
177	20240422	154100	136620650	9820	9820	9820	9820	0
178	20240422	154000	136620650	9820	9820	9820	9820	0
179	20240422	153900	136620650	9820	9820	9820	9820	0
180	20240422	153800	136620650	9820	9820	9820	9820	0
181	20240422	153700	136620650	9820	9820	9820	9820	0
182	20240422	153600	136620650	9820	9820	9820	9820	202
183	20240422	153500	136620650	9820	9820	9820	9820	0
184	20240422	153400	136620650	9820	9820	9820	9820	0
185	20240422	153300	136620650	9820	9820	9820	9820	0
186	20240422	153200	136620650	9820	9820	9820	9820	0
187	20240422	153100	136620650	9820	9820	9820	9820	0
188	20240422	153000	136620650	9820	9820	9820	9820	202
189	20240422	152900	134637010	9790	9790	9790	9790	0
190	20240422	152800	134637010	9790	9790	9790	9790	0
191	20240422	152700	134637010	9790	9790	9790	9790	0
192	20240422	152600	134637010	9790	9790	9790	9790	0
193	20240422	152500	134637010	9790	9790	9790	9790	0
194	20240422	152400	134637010	9790	9790	9790	9790	0
195	20240422	152300	134637010	9790	9790	9790	9790	0
196	20240422	152200	134637010	9790	9790	9790	9790	0
197	20240422	152100	134637010	9790	9790	9790	9790	0
198	20240422	152000	134637010	9790	9790	9790	9790	0
199	20240422	151900	134637010	9790	9790	9790	9790	63
200	20240422	151800	134020240	9820	9820	9820	9820	0
201	20240422	151700	134020240	9820	9820	9820	9820	0
202	20240422	151600	134020240	9820	9820	9820	9820	1
203	20240422	151500	134010420	9800	9800	9800	9800	0
204	20240422	151400	134010420	9800	9800	9800	9800	0
205	20240422	151300	134010420	9800	9800	9800	9800	0
206	20240422	151200	134010420	9800	9800	9800	9800	100
207	20240422	151100	133030420	9800	9820	9820	9800	113
208	20240422	151000	131922760	9800	9800	9800	9800	0
209	20240422	150900	131922760	9800	9800	9800	9800	15
210	20240422	150800	131775760	9800	9800	9800	9800	0
211	20240422	150700	131775760	9800	9800	9800	9800	0
212	20240422	150600	131775760	9800	9810	9810	9800	405
213	20240422	150500	127806610	9800	9800	9800	9800	0
214	20240422	150400	127806610	9800	9800	9800	9800	0
215	20240422	150300	127806610	9800	9800	9800	9800	0
216	20240422	150200	127806610	9800	9800	9800	9800	0
217	20240422	150100	127806610	9800	9800	9800	9800	0
218	20240422	150000	127806610	9800	9800	9800	9800	0
219	20240422	145900	127806610	9800	9800	9800	9800	0
220	20240422	145800	127806610	9800	9800	9800	9800	0
221	20240422	145700	127806610	9800	9800	9800	9800	0
222	20240422	145600	127806610	9800	9800	9800	9800	0
223	20240422	145500	127806610	9800	9800	9800	9800	0
224	20240422	145400	127806610	9800	9800	9800	9800	0
225	20240422	145300	127806610	9800	9800	9800	9800	0
226	20240422	145200	127806610	9800	9800	9800	9800	0
227	20240422	145100	127806610	9800	9800	9800	9800	0
228	20240422	145000	127806610	9800	9800	9800	9800	0
229	20240422	144900	127806610	9800	9800	9800	9800	0
230	20240422	144800	127806610	9800	9810	9810	9800	500
231	20240422	144700	122905610	9800	9800	9800	9800	0
232	20240422	144600	122905610	9800	9800	9800	9800	0
233	20240422	144500	122905610	9800	9800	9800	9800	100
234	20240422	144400	121925610	9800	9800	9800	9800	0
235	20240422	144300	121925610	9800	9800	9800	9800	0
236	20240422	144200	121925610	9800	9800	9800	9800	0
237	20240422	144100	121925610	9800	9800	9800	9800	56
238	20240422	144000	121376810	9800	9800	9800	9800	0
239	20240422	143900	121376810	9800	9800	9800	9800	0
240	20240422	143800	121376810	9800	9800	9800	9800	0
241	20240422	143700	121376810	9800	9800	9800	9800	0
242	20240422	143600	121376810	9800	9800	9800	9800	0
243	20240422	143500	121376810	9800	9800	9800	9800	0
244	20240422	143400	121376810	9800	9800	9800	9800	0
245	20240422	143300	121376810	9800	9800	9800	9800	0
246	20240422	143200	121376810	9800	9800	9800	9800	0
247	20240422	143100	121376810	9800	9800	9800	9800	0
248	20240422	143000	121376810	9800	9800	9800	9800	0
249	20240422	142900	121376810	9800	9800	9800	9800	68
250	20240422	142800	120710410	9800	9800	9800	9800	0
251	20240422	142700	120710410	9800	9800	9800	9800	0
252	20240422	142600	120710410	9800	9800	9800	9800	100
253	20240422	142500	119730410	9810	9810	9810	9810	0
254	20240422	142400	119730410	9810	9810	9810	9810	3
255	20240422	142300	119700980	9810	9810	9810	9810	0
256	20240422	142200	119700980	9810	9810	9810	9810	0
257	20240422	142100	119700980	9810	9810	9810	9810	0
258	20240422	142000	119700980	9810	9810	9810	9810	7
259	20240422	141900	119632310	9810	9810	9810	9810	0
260	20240422	141800	119632310	9810	9810	9810	9810	0
261	20240422	141700	119632310	9810	9810	9810	9810	0
262	20240422	141600	119632310	9810	9810	9810	9810	0
263	20240422	141500	119632310	9810	9810	9810	9810	0
264	20240422	141400	119632310	9810	9810	9810	9810	100
265	20240422	141300	118651310	9810	9810	9810	9810	100
266	20240422	141200	117670310	9810	9810	9810	9810	0
267	20240422	141100	117670310	9810	9810	9810	9810	0
268	20240422	141000	117670310	9810	9810	9810	9810	0
269	20240422	140900	117670310	9810	9810	9810	9810	0
270	20240422	140800	117670310	9810	9810	9810	9810	20
271	20240422	140700	117474110	9820	9820	9820	9820	1
272	20240422	140600	117464290	9810	9810	9810	9810	0
273	20240422	140500	117464290	9810	9810	9810	9810	0
274	20240422	140400	117464290	9810	9810	9810	9810	0
275	20240422	140300	117464290	9810	9810	9810	9810	0
276	20240422	140200	117464290	9810	9810	9810	9810	0
277	20240422	140100	117464290	9810	9810	9810	9810	30
278	20240422	140000	117169990	9810	9810	9810	9810	0
279	20240422	135900	117169990	9810	9810	9810	9810	0
280	20240422	135800	117169990	9810	9810	9810	9810	0
281	20240422	135700	117169990	9810	9810	9810	9810	0
282	20240422	135600	117169990	9810	9810	9810	9810	170
283	20240422	135500	115502290	9820	9820	9820	9820	0
284	20240422	135400	115502290	9820	9820	9820	9820	0
285	20240422	135300	115502290	9820	9820	9820	9820	0
286	20240422	135200	115502290	9820	9820	9820	9820	1
287	20240422	135100	115492470	9820	9820	9820	9820	0
288	20240422	135000	115492470	9820	9820	9820	9820	0
289	20240422	134900	115492470	9820	9820	9820	9820	14
290	20240422	134800	115354990	9820	9820	9820	9820	0
291	20240422	134700	115354990	9820	9820	9820	9820	0
292	20240422	134600	115354990	9820	9820	9820	9820	0
293	20240422	134500	115354990	9820	9820	9820	9820	0
294	20240422	134400	115354990	9820	9820	9820	9820	0
295	20240422	134300	115354990	9820	9820	9820	9820	1
296	20240422	134200	115345170	9820	9820	9820	9820	0
297	20240422	134100	115345170	9820	9820	9820	9820	0
298	20240422	134000	115345170	9820	9820	9820	9820	0
299	20240422	133900	115345170	9820	9820	9820	9820	0
300	20240422	133800	115345170	9820	9820	9820	9820	1
301	20240422	133700	115335350	9820	9820	9820	9820	0
302	20240422	133600	115335350	9820	9820	9820	9820	0
303	20240422	133500	115335350	9820	9820	9820	9820	0
304	20240422	133400	115335350	9820	9820	9820	9820	0
305	20240422	133300	115335350	9820	9820	9820	9820	0
306	20240422	133200	115335350	9820	9820	9820	9820	104
307	20240422	133100	114314070	9820	9820	9820	9820	0
308	20240422	133000	114314070	9820	9820	9820	9820	10
309	20240422	132900	114215870	9820	9820	9820	9820	0
310	20240422	132800	114215870	9820	9820	9820	9820	0
311	20240422	132700	114215870	9820	9820	9820	9820	0
312	20240422	132600	114215870	9820	9820	9820	9820	0
313	20240422	132500	114215870	9820	9820	9820	9820	0
314	20240422	132400	114215870	9820	9820	9820	9820	0
315	20240422	132300	114215870	9820	9820	9820	9820	0
316	20240422	132200	114215870	9820	9820	9820	9820	100
317	20240422	132100	113233870	9820	9820	9820	9820	0
318	20240422	132000	113233870	9820	9820	9820	9820	129
319	20240422	131900	111967090	9810	9810	9810	9810	0
320	20240422	131800	111967090	9810	9810	9810	9810	0
321	20240422	131700	111967090	9810	9810	9810	9810	60
322	20240422	131600	111378490	9820	9820	9820	9820	0
323	20240422	131500	111378490	9820	9820	9820	9820	0
324	20240422	131400	111378490	9820	9820	9820	9820	0
325	20240422	131300	111378490	9820	9820	9820	9820	1
326	20240422	131200	111368670	9820	9820	9820	9820	0
327	20240422	131100	111368670	9820	9820	9820	9820	0
328	20240422	131000	111368670	9820	9820	9820	9820	0
329	20240422	130900	111368670	9820	9820	9820	9820	0
330	20240422	130800	111368670	9820	9820	9820	9820	1
331	20240422	130700	111358850	9810	9810	9810	9810	0
332	20240422	130600	111358850	9810	9810	9810	9810	100
333	20240422	130500	110377850	9810	9810	9810	9810	0
334	20240422	130400	110377850	9810	9810	9810	9810	978
335	20240422	130300	100783670	9810	9810	9810	9810	0
336	20240422	130200	100783670	9810	9810	9810	9810	0
337	20240422	130100	100783670	9810	9810	9810	9810	22
338	20240422	130000	100567850	9810	9810	9810	9810	0
339	20240422	125900	100567850	9810	9810	9810	9810	1
340	20240422	125800	100558040	9810	9810	9810	9810	0
341	20240422	125700	100558040	9810	9810	9810	9810	29
342	20240422	125600	100273550	9810	9810	9810	9810	0
343	20240422	125500	100273550	9810	9810	9810	9810	11
344	20240422	125400	100165640	9810	9810	9810	9810	1
345	20240422	125300	100155830	9810	9810	9810	9810	0
346	20240422	125200	100155830	9810	9810	9810	9810	0
347	20240422	125100	100155830	9810	9810	9810	9810	0
348	20240422	125000	100155830	9810	9810	9810	9810	1
349	20240422	124900	100146020	9810	9810	9810	9810	0
350	20240422	124800	100146020	9810	9810	9810	9810	0
351	20240422	124700	100146020	9810	9810	9810	9810	10
352	20240422	124600	100047920	9810	9810	9810	9810	0
353	20240422	124500	100047920	9810	9810	9810	9810	0
354	20240422	124400	100047920	9810	9810	9810	9810	0
355	20240422	124300	100047920	9810	9810	9810	9810	0
356	20240422	124200	100047920	9810	9810	9810	9810	0
357	20240422	124100	100047920	9810	9810	9810	9810	0
358	20240422	124000	100047920	9810	9810	9810	9810	0
359	20240422	123900	100047920	9810	9810	9810	9810	0
360	20240422	123800	100047920	9810	9810	9810	9810	0
361	20240422	123700	100047920	9810	9810	9810	9810	0
362	20240422	123600	100047920	9810	9810	9810	9810	13
363	20240422	123500	99920390	9810	9810	9810	9810	0
364	20240422	123400	99920390	9810	9810	9810	9810	0
365	20240422	123300	99920390	9810	9810	9810	9810	0
366	20240422	123200	99920390	9810	9810	9810	9810	0
367	20240422	123100	99920390	9810	9810	9810	9810	0
368	20240422	123000	99920390	9810	9810	9810	9810	0
369	20240422	122900	99920390	9810	9810	9810	9810	10
370	20240422	122800	99822290	9810	9810	9810	9810	0
371	20240422	122700	99822290	9810	9810	9810	9810	0
372	20240422	122600	99822290	9810	9810	9810	9810	0
373	20240422	122500	99822290	9810	9810	9810	9810	6
374	20240422	122400	99763430	9810	9810	9810	9810	0
375	20240422	122300	99763430	9810	9810	9810	9810	1
376	20240422	122200	99753620	9810	9810	9810	9810	0
377	20240422	122100	99753620	9810	9810	9810	9810	1
378	20240422	122000	99743810	9810	9810	9810	9810	0
379	20240422	121900	99743810	9810	9810	9810	9810	0
380	20240422	121800	99743810	9810	9810	9810	9810	0
381	20240422	121700	99743810	9810	9810	9810	9810	0
382	20240422	121600	99743810	9810	9800	9810	9800	41
383	20240422	121500	99341610	9810	9810	9810	9810	5
384	20240422	121400	99292560	9800	9800	9800	9800	0
385	20240422	121300	99292560	9800	9800	9800	9800	0
386	20240422	121200	99292560	9800	9800	9800	9800	0
387	20240422	121100	99292560	9800	9800	9800	9800	0
388	20240422	121000	99292560	9800	9800	9800	9800	0
389	20240422	120900	99292560	9800	9800	9800	9800	0
390	20240422	120800	99292560	9800	9800	9800	9800	0
391	20240422	120700	99292560	9800	9800	9800	9800	0
392	20240422	120600	99292560	9800	9800	9800	9800	0
393	20240422	120500	99292560	9800	9800	9800	9800	0
394	20240422	120400	99292560	9800	9800	9800	9800	0
395	20240422	120300	99292560	9800	9800	9800	9800	0
396	20240422	120200	99292560	9800	9800	9800	9800	0
397	20240422	120100	99292560	9800	9800	9800	9800	0
398	20240422	120000	99292560	9800	9800	9800	9800	431
399	20240422	115900	95068760	9800	9800	9800	9800	10
400	20240422	115800	94970760	9800	9800	9800	9800	0
401	20240422	115700	94970760	9800	9800	9800	9800	0
402	20240422	115600	94970760	9800	9800	9800	9800	0
403	20240422	115500	94970760	9800	9800	9800	9800	1
404	20240422	115400	94960960	9800	9800	9800	9800	0
405	20240422	115300	94960960	9800	9800	9800	9800	0
406	20240422	115200	94960960	9800	9800	9800	9800	0
407	20240422	115100	94960960	9800	9800	9800	9800	0
408	20240422	115000	94960960	9800	9800	9800	9800	0
409	20240422	114900	94960960	9800	9800	9800	9800	2
410	20240422	114800	94941360	9810	9810	9810	9810	0
411	20240422	114700	94941360	9810	9810	9810	9810	0
412	20240422	114600	94941360	9810	9810	9810	9810	0
413	20240422	114500	94941360	9810	9810	9810	9810	0
414	20240422	114400	94941360	9810	9810	9810	9810	1
415	20240422	114300	94931550	9810	9810	9810	9810	0
416	20240422	114200	94931550	9810	9810	9810	9810	20
417	20240422	114100	94735350	9810	9810	9810	9810	0
418	20240422	114000	94735350	9810	9810	9810	9810	0
419	20240422	113900	94735350	9810	9810	9810	9810	12
420	20240422	113800	94617630	9810	9810	9810	9810	0
421	20240422	113700	94617630	9810	9810	9810	9810	1
422	20240422	113600	94607820	9810	9810	9810	9810	0
423	20240422	113500	94607820	9810	9810	9810	9810	0
424	20240422	113400	94607820	9810	9810	9810	9810	1
425	20240422	113300	94598010	9810	9810	9810	9810	0
426	20240422	113200	94598010	9810	9810	9810	9810	0
427	20240422	113100	94598010	9810	9810	9810	9810	2
428	20240422	113000	94578390	9810	9810	9810	9810	0
429	20240422	112900	94578390	9810	9810	9810	9810	0
430	20240422	112800	94578390	9810	9810	9810	9810	300
431	20240422	112700	91635390	9810	9810	9810	9810	0
432	20240422	112600	91635390	9810	9810	9810	9810	0
433	20240422	112500	91635390	9810	9810	9810	9810	0
434	20240422	112400	91635390	9810	9810	9810	9810	0
435	20240422	112300	91635390	9810	9810	9810	9810	5
436	20240422	112200	91586340	9810	9810	9810	9810	0
437	20240422	112100	91586340	9810	9810	9810	9810	0
438	20240422	112000	91586340	9810	9810	9810	9810	2
439	20240422	111900	91566720	9810	9810	9810	9810	0
440	20240422	111800	91566720	9810	9810	9810	9810	0
441	20240422	111700	91566720	9810	9810	9810	9810	20
442	20240422	111600	91370520	9810	9820	9820	9810	1360
443	20240422	111500	78028120	9840	9840	9840	9840	2
444	20240422	111400	78008440	9840	9840	9840	9840	0
445	20240422	111300	78008440	9840	9840	9840	9840	0
446	20240422	111200	78008440	9840	9840	9840	9840	0
447	20240422	111100	78008440	9840	9840	9840	9840	1
448	20240422	111000	77998600	9840	9840	9840	9840	2
449	20240422	110900	77978920	9840	9840	9840	9840	0
450	20240422	110800	77978920	9840	9840	9840	9840	316
451	20240422	110700	74869480	9840	9840	9840	9840	0
452	20240422	110600	74869480	9840	9830	9840	9830	8
453	20240422	110500	74790770	9810	9820	9820	9810	111
454	20240422	110400	73701140	9820	9820	9820	9820	569
455	20240422	110300	68113560	9830	9830	9830	9830	37
456	20240422	110200	67749850	9830	9830	9830	9830	32
457	20240422	110100	67435290	9830	9830	9830	9830	29
458	20240422	110000	67150220	9820	9820	9820	9820	0
459	20240422	105900	67150220	9820	9820	9820	9820	0
460	20240422	105800	67150220	9820	9820	9820	9820	0
461	20240422	105700	67150220	9820	9820	9820	9820	0
462	20240422	105600	67150220	9820	9820	9820	9820	0
463	20240422	105500	67150220	9820	9820	9820	9820	1
464	20240422	105400	67140400	9830	9830	9830	9830	1
465	20240422	105300	67130570	9830	9830	9830	9830	0
466	20240422	105200	67130570	9830	9830	9830	9830	3
467	20240422	105100	67101080	9830	9830	9830	9830	0
468	20240422	105000	67101080	9830	9830	9830	9830	0
469	20240422	104900	67101080	9830	9830	9830	9830	10
470	20240422	104800	67002780	9830	9830	9830	9830	0
471	20240422	104700	67002780	9830	9830	9830	9830	0
472	20240422	104600	67002780	9830	9830	9830	9830	70
473	20240422	104500	66314680	9830	9830	9830	9830	0
474	20240422	104400	66314680	9830	9830	9830	9830	1
475	20240422	104300	66304850	9820	9820	9820	9820	0
476	20240422	104200	66304850	9820	9820	9820	9820	0
477	20240422	104100	66304850	9820	9820	9820	9820	0
478	20240422	104000	66304850	9820	9820	9820	9820	0
479	20240422	103900	66304850	9820	9820	9820	9820	0
480	20240422	103800	66304850	9820	9820	9820	9820	0
481	20240422	103700	66304850	9820	9820	9820	9820	0
482	20240422	103600	66304850	9820	9820	9820	9820	0
483	20240422	103500	66304850	9820	9820	9820	9820	0
484	20240422	103400	66304850	9820	9820	9820	9820	0
485	20240422	103300	66304850	9820	9820	9820	9820	0
486	20240422	103200	66304850	9820	9820	9820	9820	0
487	20240422	103100	66304850	9820	9820	9820	9820	58
488	20240422	103000	65735290	9820	9820	9820	9820	11
489	20240422	102900	65627270	9820	9820	9820	9820	0
490	20240422	102800	65627270	9820	9820	9820	9820	0
491	20240422	102700	65627270	9820	9820	9820	9820	1
492	20240422	102600	65617450	9820	9820	9820	9820	0
493	20240422	102500	65617450	9820	9820	9820	9820	0
494	20240422	102400	65617450	9820	9820	9820	9820	0
495	20240422	102300	65617450	9820	9820	9820	9820	0
496	20240422	102200	65617450	9820	9820	9820	9820	0
497	20240422	102100	65617450	9820	9820	9820	9820	1
498	20240422	102000	65607630	9820	9820	9820	9820	0
499	20240422	101900	65607630	9820	9820	9820	9820	0
500	20240422	101800	65607630	9820	9820	9820	9820	0
501	20240422	101700	65607630	9820	9820	9820	9820	0
502	20240422	101600	65607630	9820	9820	9820	9820	1
503	20240422	101500	65597810	9790	9790	9790	9790	0
504	20240422	101400	65597810	9790	9790	9790	9790	0
505	20240422	101300	65597810	9790	9790	9790	9790	0
506	20240422	101200	65597810	9790	9790	9790	9790	0
507	20240422	101100	65597810	9790	9790	9790	9790	0
508	20240422	101000	65597810	9790	9790	9790	9790	0
509	20240422	100900	65597810	9790	9790	9790	9790	0
510	20240422	100800	65597810	9790	9790	9790	9790	0
511	20240422	100700	65597810	9790	9790	9790	9790	128
512	20240422	100600	64344690	9820	9820	9820	9820	101
513	20240422	100500	63352870	9820	9820	9820	9820	3
514	20240422	100400	63323410	9820	9820	9820	9820	0
515	20240422	100300	63323410	9820	9810	9820	9810	239
516	20240422	100200	60976930	9820	9820	9820	9820	0
517	20240422	100100	60976930	9820	9820	9820	9820	0
518	20240422	100000	60976930	9820	9820	9820	9820	2
519	20240422	095900	60957290	9820	9820	9820	9820	50
520	20240422	095800	60466290	9820	9820	9820	9820	50
521	20240422	095700	59975290	9820	9820	9820	9820	100
522	20240422	095600	58993290	9820	9820	9820	9820	3
523	20240422	095500	58963830	9790	9790	9790	9790	0
524	20240422	095400	58963830	9790	9790	9790	9790	0
525	20240422	095300	58963830	9790	9820	9820	9790	137
526	20240422	095200	57622250	9820	9820	9820	9820	0
527	20240422	095100	57622250	9820	9820	9820	9820	0
528	20240422	095000	57622250	9820	9820	9820	9820	0
529	20240422	094900	57622250	9820	9820	9820	9820	10
530	20240422	094800	57524050	9820	9820	9820	9820	0
531	20240422	094700	57524050	9820	9820	9820	9820	1
532	20240422	094600	57514230	9820	9820	9820	9820	0
533	20240422	094500	57514230	9820	9820	9820	9820	0
534	20240422	094400	57514230	9820	9820	9820	9820	0
535	20240422	094300	57514230	9820	9820	9820	9820	0
536	20240422	094200	57514230	9820	9820	9820	9820	12
537	20240422	094100	57396390	9810	9810	9810	9810	0
538	20240422	094000	57396390	9810	9810	9810	9810	0
539	20240422	093900	57396390	9810	9810	9810	9810	79
540	20240422	093800	56621400	9810	9810	9810	9810	0
541	20240422	093700	56621400	9810	9810	9810	9810	134
542	20240422	093600	55306860	9810	9810	9810	9810	207
543	20240422	093500	53276190	9800	9800	9800	9800	0
544	20240422	093400	53276190	9800	9800	9800	9800	2
545	20240422	093300	53256590	9800	9800	9800	9800	154
546	20240422	093200	51747390	9800	9810	9810	9800	1132
547	20240422	093100	40652250	9810	9820	9820	9810	450
548	20240422	093000	36237610	9840	9840	9840	9840	50
549	20240422	092900	35745610	9840	9840	9840	9840	0
550	20240422	092800	35745610	9840	9840	9840	9840	3
551	20240422	092700	35716090	9840	9840	9840	9840	13
552	20240422	092600	35588170	9840	9840	9840	9840	10
553	20240422	092500	35489770	9860	9860	9860	9860	0
554	20240422	092400	35489770	9860	9860	9860	9860	0
555	20240422	092300	35489770	9860	9860	9860	9860	0
556	20240422	092200	35489770	9860	9860	9860	9860	0
557	20240422	092100	35489770	9860	9860	9860	9860	0
558	20240422	092000	35489770	9860	9830	9860	9830	45
559	20240422	091900	35047150	9800	9800	9800	9800	0
560	20240422	091800	35047150	9800	9800	9800	9800	0
561	20240422	091700	35047150	9800	9800	9800	9800	0
562	20240422	091600	35047150	9800	9800	9800	9800	2160
563	20240422	091500	13879150	9800	9800	9800	9800	369
564	20240422	091400	10262950	9800	9790	9800	9790	117
565	20240422	091300	9117350	9790	9790	9790	9790	0
566	20240422	091200	9117350	9790	9830	9830	9790	108
567	20240422	091100	8056390	9830	9830	9830	9830	30
568	20240422	091000	7761490	9830	9830	9830	9830	20
569	20240422	090900	7564890	9770	9810	9810	9770	11
570	20240422	090800	7457380	9770	9770	9770	9770	0
571	20240422	090700	7457380	9770	9800	9810	9770	81
572	20240422	090600	6665340	9810	9830	9830	9810	4
573	20240422	090500	6626040	9750	9750	9750	9750	0
574	20240422	090400	6626040	9750	9750	9750	9750	3
575	20240422	090300	6596790	9740	9850	9850	9740	590
576	20240422	090200	848200	9850	9780	9850	9780	17
577	20240422	090100	681800	9740	9740	9740	9740	0
578	20240422	090000	681800	9740	9740	9740	9740	70