KissMeData/002100/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183600	126780270	9190	9190	9190	9190	68
3	20241017	183500	126780270	9190	9190	9190	9190	0
4	20241017	183400	126780270	9190	9190	9190	9190	0
5	20241017	183300	126780270	9190	9190	9190	9190	0
6	20241017	183200	126780270	9190	9190	9190	9190	0
7	20241017	183100	126780270	9190	9190	9190	9190	0
8	20241017	183000	126780270	9190	9190	9190	9190	0
9	20241017	182900	126780270	9190	9190	9190	9190	0
10	20241017	182800	126780270	9190	9190	9190	9190	0
11	20241017	182700	126780270	9190	9190	9190	9190	0
12	20241017	182600	126780270	9190	9190	9190	9190	0
13	20241017	182500	126780270	9190	9190	9190	9190	0
14	20241017	182400	126780270	9190	9190	9190	9190	0
15	20241017	182300	126780270	9190	9190	9190	9190	0
16	20241017	182200	126780270	9190	9190	9190	9190	0
17	20241017	182100	126780270	9190	9190	9190	9190	0
18	20241017	182000	126780270	9190	9190	9190	9190	0
19	20241017	181900	126780270	9190	9190	9190	9190	0
20	20241017	181800	126780270	9190	9190	9190	9190	0
21	20241017	181700	126780270	9190	9190	9190	9190	0
22	20241017	181600	126780270	9190	9190	9190	9190	0
23	20241017	181500	126780270	9190	9190	9190	9190	0
24	20241017	181400	126780270	9190	9190	9190	9190	0
25	20241017	181300	126780270	9190	9190	9190	9190	0
26	20241017	181200	126780270	9190	9190	9190	9190	0
27	20241017	181100	126780270	9190	9190	9190	9190	0
28	20241017	181000	126780270	9190	9190	9190	9190	0
29	20241017	180900	126780270	9190	9190	9190	9190	0
30	20241017	180800	126780270	9190	9190	9190	9190	0
31	20241017	180700	126780270	9190	9190	9190	9190	0
32	20241017	180600	126780270	9190	9190	9190	9190	68
33	20241017	180500	126780270	9190	9190	9190	9190	0
34	20241017	180400	126780270	9190	9190	9190	9190	0
35	20241017	180300	126780270	9190	9190	9190	9190	0
36	20241017	180200	126780270	9190	9190	9190	9190	0
37	20241017	180100	126780270	9190	9190	9190	9190	0
38	20241017	180000	126780270	9190	9190	9190	9190	0
39	20241017	175900	126780270	9190	9190	9190	9190	0
40	20241017	175800	126780270	9190	9190	9190	9190	0
41	20241017	175700	126780270	9190	9190	9190	9190	0
42	20241017	175600	126780270	9190	9190	9190	9190	0
43	20241017	175500	126780270	9190	9190	9190	9190	0
44	20241017	175400	126780270	9190	9190	9190	9190	0
45	20241017	175300	126780270	9190	9190	9190	9190	0
46	20241017	175200	126780270	9190	9190	9190	9190	0
47	20241017	175100	126780270	9190	9190	9190	9190	0
48	20241017	175000	126780270	9190	9190	9190	9190	0
49	20241017	174900	126780270	9190	9190	9190	9190	0
50	20241017	174800	126780270	9190	9190	9190	9190	0
51	20241017	174700	126780270	9190	9190	9190	9190	0
52	20241017	174600	126780270	9190	9190	9190	9190	0
53	20241017	174500	126780270	9190	9190	9190	9190	0
54	20241017	174400	126780270	9190	9190	9190	9190	0
55	20241017	174300	126780270	9190	9190	9190	9190	0
56	20241017	174200	126780270	9190	9190	9190	9190	0
57	20241017	174100	126780270	9190	9190	9190	9190	0
58	20241017	174000	126780270	9190	9190	9190	9190	0
59	20241017	173900	126780270	9190	9190	9190	9190	0
60	20241017	173800	126780270	9190	9190	9190	9190	0
61	20241017	173700	126780270	9190	9190	9190	9190	0
62	20241017	173600	126780270	9190	9190	9190	9190	68
63	20241017	173500	126780270	9190	9190	9190	9190	0
64	20241017	173400	126780270	9190	9190	9190	9190	0
65	20241017	173300	126780270	9190	9190	9190	9190	0
66	20241017	173200	126780270	9190	9190	9190	9190	0
67	20241017	173100	126780270	9190	9190	9190	9190	0
68	20241017	173000	126780270	9190	9190	9190	9190	0
69	20241017	172900	126780270	9190	9190	9190	9190	0
70	20241017	172800	126780270	9190	9190	9190	9190	0
71	20241017	172700	126780270	9190	9190	9190	9190	0
72	20241017	172600	126780270	9190	9190	9190	9190	0
73	20241017	172500	126780270	9190	9190	9190	9190	0
74	20241017	172400	126780270	9190	9190	9190	9190	0
75	20241017	172300	126780270	9190	9190	9190	9190	0
76	20241017	172200	126780270	9190	9190	9190	9190	0
77	20241017	172100	126780270	9190	9190	9190	9190	0
78	20241017	172000	126780270	9190	9190	9190	9190	0
79	20241017	171900	126780270	9190	9190	9190	9190	0
80	20241017	171800	126780270	9190	9190	9190	9190	0
81	20241017	171700	126780270	9190	9190	9190	9190	0
82	20241017	171600	126780270	9190	9190	9190	9190	0
83	20241017	171500	126780270	9190	9190	9190	9190	0
84	20241017	171400	126780270	9190	9190	9190	9190	0
85	20241017	171300	126780270	9190	9190	9190	9190	0
86	20241017	171200	126780270	9190	9190	9190	9190	0
87	20241017	171100	126780270	9190	9190	9190	9190	0
88	20241017	171000	126780270	9190	9190	9190	9190	0
89	20241017	170900	126780270	9190	9190	9190	9190	0
90	20241017	170800	126780270	9190	9190	9190	9190	0
91	20241017	170700	126780270	9190	9190	9190	9190	0
92	20241017	170600	126780270	9190	9190	9190	9190	68
93	20241017	170500	126780270	9190	9190	9190	9190	0
94	20241017	170400	126780270	9190	9190	9190	9190	0
95	20241017	170300	126780270	9190	9190	9190	9190	0
96	20241017	170200	126780270	9190	9190	9190	9190	0
97	20241017	170100	126780270	9190	9190	9190	9190	0
98	20241017	170000	126780270	9190	9190	9190	9190	0
99	20241017	165900	126780270	9190	9190	9190	9190	0
100	20241017	165800	126780270	9190	9190	9190	9190	0
101	20241017	165700	126780270	9190	9190	9190	9190	0
102	20241017	165600	126780270	9190	9190	9190	9190	0
103	20241017	165500	126780270	9190	9190	9190	9190	0
104	20241017	165400	126780270	9190	9190	9190	9190	0
105	20241017	165300	126780270	9190	9190	9190	9190	0
106	20241017	165200	126780270	9190	9190	9190	9190	0
107	20241017	165100	126780270	9190	9190	9190	9190	0
108	20241017	165000	126780270	9190	9190	9190	9190	0
109	20241017	164900	126780270	9190	9190	9190	9190	0
110	20241017	164800	126780270	9190	9190	9190	9190	0
111	20241017	164700	126780270	9190	9190	9190	9190	0
112	20241017	164600	126780270	9190	9190	9190	9190	0
113	20241017	164500	126780270	9190	9190	9190	9190	0
114	20241017	164400	126780270	9190	9190	9190	9190	0
115	20241017	164300	126780270	9190	9190	9190	9190	0
116	20241017	164200	126780270	9190	9190	9190	9190	0
117	20241017	164100	126780270	9190	9190	9190	9190	0
118	20241017	164000	126780270	9190	9190	9190	9190	0
119	20241017	163900	126780270	9190	9190	9190	9190	0
120	20241017	163800	126780270	9190	9190	9190	9190	0
121	20241017	163700	126780270	9190	9190	9190	9190	0
122	20241017	163600	126780270	9190	9190	9190	9190	68
123	20241017	163500	126780270	9190	9190	9190	9190	0
124	20241017	163400	126780270	9190	9190	9190	9190	0
125	20241017	163300	126780270	9190	9190	9190	9190	0
126	20241017	163200	126780270	9190	9190	9190	9190	0
127	20241017	163100	126780270	9190	9190	9190	9190	0
128	20241017	163000	126780270	9190	9190	9190	9190	0
129	20241017	162900	126780270	9190	9190	9190	9190	0
130	20241017	162800	126780270	9190	9190	9190	9190	0
131	20241017	162700	126780270	9190	9190	9190	9190	0
132	20241017	162600	126780270	9190	9190	9190	9190	0
133	20241017	162500	126780270	9190	9190	9190	9190	0
134	20241017	162400	126780270	9190	9190	9190	9190	0
135	20241017	162300	126780270	9190	9190	9190	9190	0
136	20241017	162200	126780270	9190	9190	9190	9190	0
137	20241017	162100	126780270	9190	9190	9190	9190	0
138	20241017	162000	126780270	9190	9190	9190	9190	0
139	20241017	161900	126780270	9190	9190	9190	9190	0
140	20241017	161800	126780270	9190	9190	9190	9190	0
141	20241017	161700	126780270	9190	9190	9190	9190	0
142	20241017	161600	126780270	9190	9190	9190	9190	0
143	20241017	161500	126780270	9190	9190	9190	9190	0
144	20241017	161400	126780270	9190	9190	9190	9190	0
145	20241017	161300	126780270	9190	9190	9190	9190	0
146	20241017	161200	126780270	9190	9190	9190	9190	0
147	20241017	161100	126780270	9190	9190	9190	9190	0
148	20241017	161000	126780270	9190	9190	9190	9190	0
149	20241017	160900	126780270	9190	9190	9190	9190	0
150	20241017	160800	126780270	9190	9190	9190	9190	0
151	20241017	160700	126780270	9190	9190	9190	9190	0
152	20241017	160600	126780270	9190	9190	9190	9190	68
153	20241017	160500	126780270	9190	9190	9190	9190	0
154	20241017	160400	126780270	9190	9190	9190	9190	0
155	20241017	160300	126780270	9190	9190	9190	9190	0
156	20241017	160200	126780270	9190	9190	9190	9190	0
157	20241017	160100	126780270	9190	9190	9190	9190	0
158	20241017	160000	126780270	9190	9190	9190	9190	0
159	20241017	155900	126780270	9190	9190	9190	9190	0
160	20241017	155800	126780270	9190	9190	9190	9190	0
161	20241017	155700	126780270	9190	9190	9190	9190	0
162	20241017	155600	126780270	9190	9190	9190	9190	0
163	20241017	155500	126780270	9190	9190	9190	9190	0
164	20241017	155400	126780270	9190	9190	9190	9190	0
165	20241017	155300	126780270	9190	9190	9190	9190	0
166	20241017	155200	126780270	9190	9190	9190	9190	0
167	20241017	155100	126780270	9190	9190	9190	9190	0
168	20241017	155000	126780270	9190	9190	9190	9190	0
169	20241017	154900	126780270	9190	9190	9190	9190	0
170	20241017	154800	126780270	9190	9190	9190	9190	0
171	20241017	154700	126780270	9190	9190	9190	9190	0
172	20241017	154600	126780270	9190	9190	9190	9190	0
173	20241017	154500	126780270	9190	9190	9190	9190	0
174	20241017	154400	126780270	9190	9190	9190	9190	0
175	20241017	154300	126780270	9190	9190	9190	9190	0
176	20241017	154200	126780270	9190	9190	9190	9190	0
177	20241017	154100	126780270	9190	9190	9190	9190	0
178	20241017	154000	126780270	9190	9190	9190	9190	0
179	20241017	153900	126780270	9190	9190	9190	9190	0
180	20241017	153800	126780270	9190	9190	9190	9190	0
181	20241017	153700	126780270	9190	9190	9190	9190	0
182	20241017	153600	126780270	9190	9190	9190	9190	68
183	20241017	153500	126780270	9190	9190	9190	9190	0
184	20241017	153400	126780270	9190	9190	9190	9190	0
185	20241017	153300	126780270	9190	9190	9190	9190	0
186	20241017	153200	126780270	9190	9190	9190	9190	0
187	20241017	153100	126780270	9190	9190	9190	9190	0
188	20241017	153000	126780270	9190	9190	9190	9190	68
189	20241017	152900	126155350	9150	9150	9150	9150	0
190	20241017	152800	126155350	9150	9150	9150	9150	0
191	20241017	152700	126155350	9150	9150	9150	9150	0
192	20241017	152600	126155350	9150	9150	9150	9150	0
193	20241017	152500	126155350	9150	9150	9150	9150	0
194	20241017	152400	126155350	9150	9150	9150	9150	0
195	20241017	152300	126155350	9150	9150	9150	9150	0
196	20241017	152200	126155350	9150	9150	9150	9150	0
197	20241017	152100	126155350	9150	9150	9150	9150	0
198	20241017	152000	126155350	9150	9150	9150	9150	0
199	20241017	151900	126155350	9150	9150	9150	9150	0
200	20241017	151800	126155350	9150	9150	9150	9150	37
201	20241017	151700	125816800	9150	9150	9150	9150	149
202	20241017	151600	124453450	9150	9150	9150	9150	35
203	20241017	151500	124133200	9170	9170	9170	9170	0
204	20241017	151400	124133200	9170	9170	9170	9170	0
205	20241017	151300	124133200	9170	9170	9170	9170	0
206	20241017	151200	124133200	9170	9170	9170	9170	0
207	20241017	151100	124133200	9170	9170	9170	9170	2
208	20241017	151000	124114860	9170	9170	9170	9170	0
209	20241017	150900	124114860	9170	9170	9170	9170	0
210	20241017	150800	124114860	9170	9170	9170	9170	0
211	20241017	150700	124114860	9170	9170	9170	9170	10
212	20241017	150600	124023160	9170	9170	9170	9170	55
213	20241017	150500	123518810	9160	9160	9160	9160	5
214	20241017	150400	123473010	9160	9160	9160	9160	0
215	20241017	150300	123473010	9160	9160	9160	9160	0
216	20241017	150200	123473010	9160	9160	9160	9160	44
217	20241017	150100	123069970	9180	9180	9180	9180	0
218	20241017	150000	123069970	9180	9180	9180	9180	0
219	20241017	145900	123069970	9180	9180	9180	9180	0
220	20241017	145800	123069970	9180	9180	9180	9180	0
221	20241017	145700	123069970	9180	9180	9180	9180	0
222	20241017	145600	123069970	9180	9180	9180	9180	0
223	20241017	145500	123069970	9180	9180	9180	9180	0
224	20241017	145400	123069970	9180	9180	9180	9180	0
225	20241017	145300	123069970	9180	9170	9180	9170	2
226	20241017	145200	123051620	9140	9140	9140	9140	0
227	20241017	145100	123051620	9140	9140	9140	9140	0
228	20241017	145000	123051620	9140	9170	9180	9140	61
229	20241017	144900	122493170	9180	9180	9180	9180	0
230	20241017	144800	122493170	9180	9180	9180	9180	0
231	20241017	144700	122493170	9180	9180	9180	9180	0
232	20241017	144600	122493170	9180	9180	9180	9180	0
233	20241017	144500	122493170	9180	9180	9180	9180	0
234	20241017	144400	122493170	9180	9180	9180	9180	0
235	20241017	144300	122493170	9180	9180	9180	9180	0
236	20241017	144200	122493170	9180	9170	9180	9140	144
237	20241017	144100	121172970	9170	9170	9170	9170	0
238	20241017	144000	121172970	9170	9160	9170	9160	42
239	20241017	143900	120788210	9160	9160	9160	9160	0
240	20241017	143800	120788210	9160	9160	9160	9160	0
241	20241017	143700	120788210	9160	9160	9160	9160	2
242	20241017	143600	120769890	9180	9180	9180	9180	0
243	20241017	143500	120769890	9180	9170	9180	9170	2
244	20241017	143400	120751540	9180	9170	9180	9170	2
245	20241017	143300	120733190	9180	9180	9180	9180	0
246	20241017	143200	120733190	9180	9180	9180	9180	0
247	20241017	143100	120733190	9180	9180	9180	9180	0
248	20241017	143000	120733190	9180	9180	9180	9180	0
249	20241017	142900	120733190	9180	9180	9180	9180	0
250	20241017	142800	120733190	9180	9180	9180	9180	0
251	20241017	142700	120733190	9180	9180	9180	9180	0
252	20241017	142600	120733190	9180	9180	9180	9180	0
253	20241017	142500	120733190	9180	9180	9180	9180	0
254	20241017	142400	120733190	9180	9180	9180	9180	0
255	20241017	142300	120733190	9180	9180	9180	9180	0
256	20241017	142200	120733190	9180	9180	9180	9180	0
257	20241017	142100	120733190	9180	9180	9180	9180	0
258	20241017	142000	120733190	9180	9180	9180	9180	0
259	20241017	141900	120733190	9180	9180	9180	9180	0
260	20241017	141800	120733190	9180	9180	9180	9180	0
261	20241017	141700	120733190	9180	9180	9180	9180	0
262	20241017	141600	120733190	9180	9180	9180	9180	0
263	20241017	141500	120733190	9180	9180	9180	9180	0
264	20241017	141400	120733190	9180	9170	9180	9170	3
265	20241017	141300	120705660	9180	9170	9180	9170	6
266	20241017	141200	120650600	9170	9170	9170	9170	2
267	20241017	141100	120632260	9140	9140	9140	9140	0
268	20241017	141000	120632260	9140	9140	9140	9140	0
269	20241017	140900	120632260	9140	9160	9160	9140	127
270	20241017	140800	119469960	9170	9170	9170	9170	0
271	20241017	140700	119469960	9170	9170	9170	9170	2
272	20241017	140600	119451620	9150	9150	9150	9150	0
273	20241017	140500	119451620	9150	9150	9150	9150	0
274	20241017	140400	119451620	9150	9150	9150	9150	0
275	20241017	140300	119451620	9150	9150	9150	9150	0
276	20241017	140200	119451620	9150	9150	9150	9150	0
277	20241017	140100	119451620	9150	9150	9150	9150	0
278	20241017	140000	119451620	9150	9170	9180	9150	95
279	20241017	135900	118581450	9180	9180	9180	9180	0
280	20241017	135800	118581450	9180	9180	9180	9180	0
281	20241017	135700	118581450	9180	9180	9180	9180	0
282	20241017	135600	118581450	9180	9180	9180	9180	0
283	20241017	135500	118581450	9180	9180	9180	9180	0
284	20241017	135400	118581450	9180	9170	9180	9170	2
285	20241017	135300	118563100	9160	9160	9160	9160	0
286	20241017	135200	118563100	9160	9160	9160	9160	116
287	20241017	135100	117500540	9160	9170	9170	9160	200
288	20241017	135000	115668480	9180	9180	9180	9180	0
289	20241017	134900	115668480	9180	9180	9180	9180	0
290	20241017	134800	115668480	9180	9180	9180	9180	2
291	20241017	134700	115650120	9190	9190	9190	9190	0
292	20241017	134600	115650120	9190	9190	9190	9190	0
293	20241017	134500	115650120	9190	9190	9190	9190	0
294	20241017	134400	115650120	9190	9190	9190	9190	0
295	20241017	134300	115650120	9190	9190	9190	9190	0
296	20241017	134200	115650120	9190	9180	9190	9180	2
297	20241017	134100	115631750	9190	9190	9190	9190	0
298	20241017	134000	115631750	9190	9190	9190	9190	0
299	20241017	133900	115631750	9190	9190	9190	9190	0
300	20241017	133800	115631750	9190	9190	9190	9190	0
301	20241017	133700	115631750	9190	9190	9190	9190	0
302	20241017	133600	115631750	9190	9180	9190	9180	2
303	20241017	133500	115613380	9190	9180	9190	9180	2
304	20241017	133400	115595010	9190	9190	9190	9190	0
305	20241017	133300	115595010	9190	9190	9190	9190	0
306	20241017	133200	115595010	9190	9190	9190	9190	0
307	20241017	133100	115595010	9190	9190	9190	9190	0
308	20241017	133000	115595010	9190	9160	9190	9160	503
309	20241017	132900	110987460	9160	9160	9160	9160	0
310	20241017	132800	110987460	9160	9160	9160	9160	0
311	20241017	132700	110987460	9160	9160	9160	9160	140
312	20241017	132600	109705060	9190	9190	9190	9190	0
313	20241017	132500	109705060	9190	9190	9190	9190	0
314	20241017	132400	109705060	9190	9190	9190	9190	1
315	20241017	132300	109695870	9160	9160	9160	9160	0
316	20241017	132200	109695870	9160	9160	9160	9160	0
317	20241017	132100	109695870	9160	9160	9160	9160	170
318	20241017	132000	108138670	9190	9190	9190	9190	0
319	20241017	131900	108138670	9190	9190	9190	9190	0
320	20241017	131800	108138670	9190	9190	9190	9190	1
321	20241017	131700	108129480	9190	9190	9190	9190	0
322	20241017	131600	108129480	9190	9190	9190	9190	1
323	20241017	131500	108120290	9190	9190	9190	9190	0
324	20241017	131400	108120290	9190	9190	9190	9190	0
325	20241017	131300	108120290	9190	9190	9190	9190	1
326	20241017	131200	108111100	9190	9190	9190	9190	1
327	20241017	131100	108101910	9170	9170	9170	9170	0
328	20241017	131000	108101910	9170	9170	9170	9170	0
329	20241017	130900	108101910	9170	9170	9170	9170	0
330	20241017	130800	108101910	9170	9170	9170	9170	0
331	20241017	130700	108101910	9170	9170	9170	9170	0
332	20241017	130600	108101910	9170	9170	9170	9170	0
333	20241017	130500	108101910	9170	9170	9170	9170	0
334	20241017	130400	108101910	9170	9170	9170	9170	0
335	20241017	130300	108101910	9170	9170	9170	9170	0
336	20241017	130200	108101910	9170	9170	9170	9170	0
337	20241017	130100	108101910	9170	9170	9170	9170	0
338	20241017	130000	108101910	9170	9170	9170	9170	0
339	20241017	125900	108101910	9170	9170	9170	9170	0
340	20241017	125800	108101910	9170	9170	9170	9170	0
341	20241017	125700	108101910	9170	9170	9170	9170	0
342	20241017	125600	108101910	9170	9170	9170	9170	0
343	20241017	125500	108101910	9170	9170	9170	9170	0
344	20241017	125400	108101910	9170	9170	9170	9170	18
345	20241017	125300	107936850	9170	9170	9170	9170	0
346	20241017	125200	107936850	9170	9170	9170	9170	0
347	20241017	125100	107936850	9170	9170	9170	9170	0
348	20241017	125000	107936850	9170	9170	9170	9170	0
349	20241017	124900	107936850	9170	9170	9170	9170	82
350	20241017	124800	107184910	9170	9170	9170	9170	0
351	20241017	124700	107184910	9170	9170	9170	9170	0
352	20241017	124600	107184910	9170	9170	9170	9170	0
353	20241017	124500	107184910	9170	9170	9170	9170	0
354	20241017	124400	107184910	9170	9170	9170	9170	0
355	20241017	124300	107184910	9170	9170	9170	9170	0
356	20241017	124200	107184910	9170	9170	9170	9170	0
357	20241017	124100	107184910	9170	9170	9170	9170	10
358	20241017	124000	107093210	9170	9170	9170	9170	34
359	20241017	123900	106781430	9170	9170	9170	9170	97
360	20241017	123800	105891940	9180	9180	9180	9180	500
361	20241017	123700	101301940	9170	9170	9170	9170	0
362	20241017	123600	101301940	9170	9170	9170	9170	0
363	20241017	123500	101301940	9170	9170	9170	9170	130
364	20241017	123400	100109840	9210	9210	9210	9210	0
365	20241017	123300	100109840	9210	9210	9210	9210	0
366	20241017	123200	100109840	9210	9210	9210	9210	0
367	20241017	123100	100109840	9210	9210	9210	9210	0
368	20241017	123000	100109840	9210	9210	9210	9210	0
369	20241017	122900	100109840	9210	9210	9210	9210	0
370	20241017	122800	100109840	9210	9210	9210	9210	0
371	20241017	122700	100109840	9210	9210	9210	9210	0
372	20241017	122600	100109840	9210	9210	9210	9210	0
373	20241017	122500	100109840	9210	9210	9210	9210	0
374	20241017	122400	100109840	9210	9210	9210	9210	0
375	20241017	122300	100109840	9210	9210	9210	9210	0
376	20241017	122200	100109840	9210	9210	9210	9210	0
377	20241017	122100	100109840	9210	9210	9210	9210	0
378	20241017	122000	100109840	9210	9210	9210	9210	0
379	20241017	121900	100109840	9210	9210	9210	9210	0
380	20241017	121800	100109840	9210	9210	9210	9210	0
381	20241017	121700	100109840	9210	9210	9210	9210	0
382	20241017	121600	100109840	9210	9210	9210	9210	0
383	20241017	121500	100109840	9210	9210	9210	9210	0
384	20241017	121400	100109840	9210	9210	9210	9210	0
385	20241017	121300	100109840	9210	9210	9210	9210	0
386	20241017	121200	100109840	9210	9210	9210	9210	0
387	20241017	121100	100109840	9210	9210	9210	9210	0
388	20241017	121000	100109840	9210	9210	9210	9210	0
389	20241017	120900	100109840	9210	9210	9210	9210	0
390	20241017	120800	100109840	9210	9210	9210	9210	0
391	20241017	120700	100109840	9210	9210	9210	9210	0
392	20241017	120600	100109840	9210	9210	9210	9210	0
393	20241017	120500	100109840	9210	9210	9210	9210	0
394	20241017	120400	100109840	9210	9210	9210	9210	0
395	20241017	120300	100109840	9210	9170	9210	9170	12
396	20241017	120200	99999740	9210	9210	9210	9210	0
397	20241017	120100	99999740	9210	9210	9210	9210	0
398	20241017	120000	99999740	9210	9190	9210	9190	6
399	20241017	115900	99944540	9200	9200	9200	9200	0
400	20241017	115800	99944540	9200	9200	9200	9200	0
401	20241017	115700	99944540	9200	9190	9200	9170	41
402	20241017	115600	99568140	9170	9170	9170	9170	0
403	20241017	115500	99568140	9170	9170	9170	9170	1
404	20241017	115400	99558970	9170	9170	9170	9170	0
405	20241017	115300	99558970	9170	9170	9170	9170	0
406	20241017	115200	99558970	9170	9170	9170	9170	0
407	20241017	115100	99558970	9170	9170	9170	9170	0
408	20241017	115000	99558970	9170	9170	9170	9170	0
409	20241017	114900	99558970	9170	9170	9170	9170	0
410	20241017	114800	99558970	9170	9170	9170	9170	0
411	20241017	114700	99558970	9170	9170	9170	9170	0
412	20241017	114600	99558970	9170	9170	9170	9170	0
413	20241017	114500	99558970	9170	9170	9170	9170	0
414	20241017	114400	99558970	9170	9170	9170	9170	0
415	20241017	114300	99558970	9170	9170	9170	9170	0
416	20241017	114200	99558970	9170	9170	9170	9170	0
417	20241017	114100	99558970	9170	9170	9170	9170	0
418	20241017	114000	99558970	9170	9170	9170	9170	0
419	20241017	113900	99558970	9170	9170	9170	9170	0
420	20241017	113800	99558970	9170	9170	9170	9170	0
421	20241017	113700	99558970	9170	9170	9170	9170	0
422	20241017	113600	99558970	9170	9170	9170	9170	0
423	20241017	113500	99558970	9170	9170	9170	9170	0
424	20241017	113400	99558970	9170	9170	9170	9170	0
425	20241017	113300	99558970	9170	9180	9180	9170	344
426	20241017	113200	96403990	9200	9200	9200	9200	0
427	20241017	113100	96403990	9200	9200	9200	9200	0
428	20241017	113000	96403990	9200	9200	9200	9200	0
429	20241017	112900	96403990	9200	9200	9200	9200	0
430	20241017	112800	96403990	9200	9200	9200	9200	0
431	20241017	112700	96403990	9200	9200	9200	9200	0
432	20241017	112600	96403990	9200	9200	9200	9200	0
433	20241017	112500	96403990	9200	9200	9200	9200	0
434	20241017	112400	96403990	9200	9200	9200	9200	0
435	20241017	112300	96403990	9200	9190	9200	9180	99
436	20241017	112200	95494250	9200	9200	9200	9200	0
437	20241017	112100	95494250	9200	9200	9200	9200	0
438	20241017	112000	95494250	9200	9200	9200	9200	0
439	20241017	111900	95494250	9200	9200	9200	9200	0
440	20241017	111800	95494250	9200	9200	9200	9200	0
441	20241017	111700	95494250	9200	9200	9200	9200	0
442	20241017	111600	95494250	9200	9200	9200	9200	1
443	20241017	111500	95485050	9190	9190	9190	9190	4
444	20241017	111400	95448290	9190	9190	9190	9190	0
445	20241017	111300	95448290	9190	9190	9190	9190	0
446	20241017	111200	95448290	9190	9190	9190	9190	0
447	20241017	111100	95448290	9190	9190	9190	9190	0
448	20241017	111000	95448290	9190	9190	9190	9190	10
449	20241017	110900	95356390	9190	9190	9190	9190	0
450	20241017	110800	95356390	9190	9190	9190	9190	0
451	20241017	110700	95356390	9190	9190	9190	9190	0
452	20241017	110600	95356390	9190	9190	9190	9190	0
453	20241017	110500	95356390	9190	9190	9190	9190	0
454	20241017	110400	95356390	9190	9190	9190	9190	0
455	20241017	110300	95356390	9190	9190	9190	9190	0
456	20241017	110200	95356390	9190	9190	9190	9190	1
457	20241017	110100	95347200	9190	9190	9190	9190	0
458	20241017	110000	95347200	9190	9190	9190	9190	0
459	20241017	105900	95347200	9190	9190	9190	9190	0
460	20241017	105800	95347200	9190	9190	9190	9190	10
461	20241017	105700	95255300	9190	9190	9190	9190	9
462	20241017	105600	95172590	9190	9190	9190	9190	0
463	20241017	105500	95172590	9190	9190	9190	9190	1
464	20241017	105400	95163400	9190	9190	9190	9190	25
465	20241017	105300	94933650	9210	9210	9210	9210	0
466	20241017	105200	94933650	9210	9210	9210	9210	0
467	20241017	105100	94933650	9210	9210	9210	9210	0
468	20241017	105000	94933650	9210	9210	9210	9210	0
469	20241017	104900	94933650	9210	9200	9210	9200	21
470	20241017	104800	94740440	9190	9190	9190	9190	0
471	20241017	104700	94740440	9190	9190	9190	9190	0
472	20241017	104600	94740440	9190	9190	9190	9190	0
473	20241017	104500	94740440	9190	9190	9190	9190	0
474	20241017	104400	94740440	9190	9210	9210	9190	21
475	20241017	104300	94547380	9210	9210	9210	9210	0
476	20241017	104200	94547380	9210	9210	9210	9210	2
477	20241017	104100	94528960	9210	9210	9210	9210	0
478	20241017	104000	94528960	9210	9210	9210	9210	0
479	20241017	103900	94528960	9210	9210	9210	9210	0
480	20241017	103800	94528960	9210	9210	9210	9210	0
481	20241017	103700	94528960	9210	9210	9210	9210	0
482	20241017	103600	94528960	9210	9210	9210	9210	0
483	20241017	103500	94528960	9210	9210	9210	9210	0
484	20241017	103400	94528960	9210	9210	9210	9210	0
485	20241017	103300	94528960	9210	9210	9210	9210	0
486	20241017	103200	94528960	9210	9210	9210	9210	0
487	20241017	103100	94528960	9210	9210	9210	9210	0
488	20241017	103000	94528960	9210	9210	9210	9210	0
489	20241017	102900	94528960	9210	9210	9210	9210	0
490	20241017	102800	94528960	9210	9210	9210	9210	60
491	20241017	102700	93976360	9210	9210	9210	9210	0
492	20241017	102600	93976360	9210	9210	9210	9210	0
493	20241017	102500	93976360	9210	9210	9210	9210	0
494	20241017	102400	93976360	9210	9210	9210	9210	0
495	20241017	102300	93976360	9210	9210	9210	9210	33
496	20241017	102200	93672430	9210	9210	9210	9210	0
497	20241017	102100	93672430	9210	9210	9210	9210	0
498	20241017	102000	93672430	9210	9210	9210	9210	0
499	20241017	101900	93672430	9210	9210	9210	9210	0
500	20241017	101800	93672430	9210	9210	9210	9210	0
501	20241017	101700	93672430	9210	9210	9210	9210	0
502	20241017	101600	93672430	9210	9210	9210	9210	0
503	20241017	101500	93672430	9210	9210	9210	9210	0
504	20241017	101400	93672430	9210	9210	9210	9210	0
505	20241017	101300	93672430	9210	9210	9210	9210	6
506	20241017	101200	93617170	9230	9230	9230	9230	0
507	20241017	101100	93617170	9230	9220	9230	9220	2
508	20241017	101000	93598720	9230	9230	9230	9230	0
509	20241017	100900	93598720	9230	9230	9230	9230	0
510	20241017	100800	93598720	9230	9230	9230	9230	0
511	20241017	100700	93598720	9230	9230	9230	9230	2
512	20241017	100600	93580260	9230	9230	9230	9230	1
513	20241017	100500	93571030	9240	9240	9240	9240	0
514	20241017	100400	93571030	9240	9240	9240	9240	2
515	20241017	100300	93552550	9230	9240	9240	9230	4
516	20241017	100200	93515620	9240	9240	9240	9240	5
517	20241017	100100	93469420	9240	9230	9240	9220	453
518	20241017	100000	89288210	9230	9220	9230	9220	228
519	20241017	095900	87183780	9230	9230	9230	9230	0
520	20241017	095800	87183780	9230	9210	9230	9210	2
521	20241017	095700	87165340	9220	9210	9230	9210	118
522	20241017	095600	86076750	9230	9230	9230	9230	0
523	20241017	095500	86076750	9230	9220	9230	9210	241
524	20241017	095400	83854770	9220	9220	9220	9220	10
525	20241017	095300	83762570	9220	9220	9220	9220	54
526	20241017	095200	83264690	9230	9220	9230	9220	229
527	20241017	095100	81153300	9220	9220	9220	9220	0
528	20241017	095000	81153300	9220	9220	9220	9220	0
529	20241017	094900	81153300	9220	9220	9220	9220	0
530	20241017	094800	81153300	9220	9220	9220	9220	117
531	20241017	094700	80074560	9230	9230	9230	9230	1
532	20241017	094600	80065330	9230	9230	9230	9230	40
533	20241017	094500	79696130	9230	9230	9230	9230	0
534	20241017	094400	79696130	9230	9230	9230	9230	108
535	20241017	094300	78699290	9220	9180	9220	9180	3938
536	20241017	094200	42399040	9180	9180	9180	9180	0
537	20241017	094100	42399040	9180	9180	9180	9180	3
538	20241017	094000	42371500	9180	9180	9180	9180	0
539	20241017	093900	42371500	9180	9180	9180	9180	5
540	20241017	093800	42325600	9180	9180	9180	9180	0
541	20241017	093700	42325600	9180	9180	9180	9180	0
542	20241017	093600	42325600	9180	9180	9180	9180	0
543	20241017	093500	42325600	9180	9180	9180	9180	0
544	20241017	093400	42325600	9180	9180	9180	9180	6
545	20241017	093300	42270520	9180	9180	9180	9180	2
546	20241017	093200	42252160	9180	9180	9180	9180	1
547	20241017	093100	42242980	9160	9160	9160	9160	0
548	20241017	093000	42242980	9160	9160	9160	9160	159
549	20241017	092900	40786540	9170	9170	9170	9170	0
550	20241017	092800	40786540	9170	9170	9170	9170	94
551	20241017	092700	39924560	9170	9170	9170	9170	13
552	20241017	092600	39805350	9190	9210	9210	9190	1241
553	20241017	092500	28400300	9210	9210	9210	9210	59
554	20241017	092400	27856910	9220	9220	9220	9220	5
555	20241017	092300	27810810	9210	9210	9210	9210	0
556	20241017	092200	27810810	9210	9210	9210	9210	33
557	20241017	092100	27506880	9210	9210	9210	9210	0
558	20241017	092000	27506880	9210	9210	9210	9210	0
559	20241017	091900	27506880	9210	9220	9220	9210	500
560	20241017	091800	22901750	9230	9230	9230	9230	0
561	20241017	091700	22901750	9230	9230	9230	9230	0
562	20241017	091600	22901750	9230	9230	9230	9230	0
563	20241017	091500	22901750	9230	9230	9230	9230	0
564	20241017	091400	22901750	9230	9230	9230	9230	1
565	20241017	091300	22892520	9220	9220	9220	9220	0
566	20241017	091200	22892520	9220	9220	9220	9220	31
567	20241017	091100	22606700	9210	9210	9210	9210	0
568	20241017	091000	22606700	9210	9210	9210	9210	0
569	20241017	090900	22606700	9210	9210	9210	9210	34
570	20241017	090800	22293560	9210	9210	9230	9210	13
571	20241017	090700	22173810	9210	9210	9210	9210	100
572	20241017	090600	21252810	9210	9190	9210	9190	35
573	20241017	090500	20931140	9190	9190	9190	9190	0
574	20241017	090400	20931140	9190	9190	9190	9190	1
575	20241017	090300	20921950	9140	9160	9170	9140	323
576	20241017	090200	17965800	9140	9140	9140	9140	1401
577	20241017	090100	5160660	9110	9140	9140	9110	537
578	20241017	090000	255920	9140	9140	9140	9140	28