KissMeData/002100/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183600	49505940	9240	9240	9240	9240	774
3	20241105	183500	49505940	9240	9240	9240	9240	0
4	20241105	183400	49505940	9240	9240	9240	9240	0
5	20241105	183300	49505940	9240	9240	9240	9240	0
6	20241105	183200	49505940	9240	9240	9240	9240	0
7	20241105	183100	49505940	9240	9240	9240	9240	0
8	20241105	183000	49505940	9240	9240	9240	9240	0
9	20241105	182900	49505940	9240	9240	9240	9240	0
10	20241105	182800	49505940	9240	9240	9240	9240	0
11	20241105	182700	49505940	9240	9240	9240	9240	0
12	20241105	182600	49505940	9240	9240	9240	9240	0
13	20241105	182500	49505940	9240	9240	9240	9240	0
14	20241105	182400	49505940	9240	9240	9240	9240	0
15	20241105	182300	49505940	9240	9240	9240	9240	0
16	20241105	182200	49505940	9240	9240	9240	9240	0
17	20241105	182100	49505940	9240	9240	9240	9240	0
18	20241105	182000	49505940	9240	9240	9240	9240	0
19	20241105	181900	49505940	9240	9240	9240	9240	0
20	20241105	181800	49505940	9240	9240	9240	9240	0
21	20241105	181700	49505940	9240	9240	9240	9240	0
22	20241105	181600	49505940	9240	9240	9240	9240	0
23	20241105	181500	49505940	9240	9240	9240	9240	0
24	20241105	181400	49505940	9240	9240	9240	9240	0
25	20241105	181300	49505940	9240	9240	9240	9240	0
26	20241105	181200	49505940	9240	9240	9240	9240	0
27	20241105	181100	49505940	9240	9240	9240	9240	0
28	20241105	181000	49505940	9240	9240	9240	9240	0
29	20241105	180900	49505940	9240	9240	9240	9240	0
30	20241105	180800	49505940	9240	9240	9240	9240	0
31	20241105	180700	49505940	9240	9240	9240	9240	0
32	20241105	180600	49505940	9240	9240	9240	9240	774
33	20241105	180500	49505940	9240	9240	9240	9240	0
34	20241105	180400	49505940	9240	9240	9240	9240	0
35	20241105	180300	49505940	9240	9240	9240	9240	0
36	20241105	180200	49505940	9240	9240	9240	9240	0
37	20241105	180100	49505940	9240	9240	9240	9240	0
38	20241105	180000	49505940	9240	9240	9240	9240	0
39	20241105	175900	49505940	9240	9240	9240	9240	0
40	20241105	175800	49505940	9240	9240	9240	9240	0
41	20241105	175700	49505940	9240	9240	9240	9240	0
42	20241105	175600	49505940	9240	9240	9240	9240	0
43	20241105	175500	49505940	9240	9240	9240	9240	0
44	20241105	175400	49505940	9240	9240	9240	9240	0
45	20241105	175300	49505940	9240	9240	9240	9240	0
46	20241105	175200	49505940	9240	9240	9240	9240	0
47	20241105	175100	49505940	9240	9240	9240	9240	0
48	20241105	175000	49505940	9240	9240	9240	9240	0
49	20241105	174900	49505940	9240	9240	9240	9240	0
50	20241105	174800	49505940	9240	9240	9240	9240	0
51	20241105	174700	49505940	9240	9240	9240	9240	0
52	20241105	174600	49505940	9240	9240	9240	9240	0
53	20241105	174500	49505940	9240	9240	9240	9240	0
54	20241105	174400	49505940	9240	9240	9240	9240	0
55	20241105	174300	49505940	9240	9240	9240	9240	0
56	20241105	174200	49505940	9240	9240	9240	9240	0
57	20241105	174100	49505940	9240	9240	9240	9240	0
58	20241105	174000	49505940	9240	9240	9240	9240	0
59	20241105	173900	49505940	9240	9240	9240	9240	0
60	20241105	173800	49505940	9240	9240	9240	9240	0
61	20241105	173700	49505940	9240	9240	9240	9240	0
62	20241105	173600	49505940	9240	9240	9240	9240	774
63	20241105	173500	49505940	9240	9240	9240	9240	0
64	20241105	173400	49505940	9240	9240	9240	9240	0
65	20241105	173300	49505940	9240	9240	9240	9240	0
66	20241105	173200	49505940	9240	9240	9240	9240	0
67	20241105	173100	49505940	9240	9240	9240	9240	0
68	20241105	173000	49505940	9240	9240	9240	9240	0
69	20241105	172900	49505940	9240	9240	9240	9240	0
70	20241105	172800	49505940	9240	9240	9240	9240	0
71	20241105	172700	49505940	9240	9240	9240	9240	0
72	20241105	172600	49505940	9240	9240	9240	9240	0
73	20241105	172500	49505940	9240	9240	9240	9240	0
74	20241105	172400	49505940	9240	9240	9240	9240	0
75	20241105	172300	49505940	9240	9240	9240	9240	0
76	20241105	172200	49505940	9240	9240	9240	9240	0
77	20241105	172100	49505940	9240	9240	9240	9240	0
78	20241105	172000	49505940	9240	9240	9240	9240	0
79	20241105	171900	49505940	9240	9240	9240	9240	0
80	20241105	171800	49505940	9240	9240	9240	9240	0
81	20241105	171700	49505940	9240	9240	9240	9240	0
82	20241105	171600	49505940	9240	9240	9240	9240	0
83	20241105	171500	49505940	9240	9240	9240	9240	0
84	20241105	171400	49505940	9240	9240	9240	9240	0
85	20241105	171300	49505940	9240	9240	9240	9240	0
86	20241105	171200	49505940	9240	9240	9240	9240	0
87	20241105	171100	49505940	9240	9240	9240	9240	0
88	20241105	171000	49505940	9240	9240	9240	9240	0
89	20241105	170900	49505940	9240	9240	9240	9240	0
90	20241105	170800	49505940	9240	9240	9240	9240	0
91	20241105	170700	49505940	9240	9240	9240	9240	0
92	20241105	170600	49505940	9240	9240	9240	9240	774
93	20241105	170500	49505940	9240	9240	9240	9240	0
94	20241105	170400	49505940	9240	9240	9240	9240	0
95	20241105	170300	49505940	9240	9240	9240	9240	0
96	20241105	170200	49505940	9240	9240	9240	9240	0
97	20241105	170100	49505940	9240	9240	9240	9240	0
98	20241105	170000	49505940	9240	9240	9240	9240	0
99	20241105	165900	49505940	9240	9240	9240	9240	0
100	20241105	165800	49505940	9240	9240	9240	9240	0
101	20241105	165700	49505940	9240	9240	9240	9240	0
102	20241105	165600	49505940	9240	9240	9240	9240	0
103	20241105	165500	49505940	9240	9240	9240	9240	0
104	20241105	165400	49505940	9240	9240	9240	9240	0
105	20241105	165300	49505940	9240	9240	9240	9240	0
106	20241105	165200	49505940	9240	9240	9240	9240	0
107	20241105	165100	49505940	9240	9240	9240	9240	0
108	20241105	165000	49505940	9240	9240	9240	9240	0
109	20241105	164900	49505940	9240	9240	9240	9240	0
110	20241105	164800	49505940	9240	9240	9240	9240	0
111	20241105	164700	49505940	9240	9240	9240	9240	0
112	20241105	164600	49505940	9240	9240	9240	9240	0
113	20241105	164500	49505940	9240	9240	9240	9240	0
114	20241105	164400	49505940	9240	9240	9240	9240	0
115	20241105	164300	49505940	9240	9240	9240	9240	0
116	20241105	164200	49505940	9240	9240	9240	9240	0
117	20241105	164100	49505940	9240	9240	9240	9240	0
118	20241105	164000	49505940	9240	9240	9240	9240	0
119	20241105	163900	49505940	9240	9240	9240	9240	0
120	20241105	163800	49505940	9240	9240	9240	9240	0
121	20241105	163700	49505940	9240	9240	9240	9240	0
122	20241105	163600	49505940	9240	9240	9240	9240	774
123	20241105	163500	49505940	9240	9240	9240	9240	0
124	20241105	163400	49505940	9240	9240	9240	9240	0
125	20241105	163300	49505940	9240	9240	9240	9240	0
126	20241105	163200	49505940	9240	9240	9240	9240	0
127	20241105	163100	49505940	9240	9240	9240	9240	0
128	20241105	163000	49505940	9240	9240	9240	9240	0
129	20241105	162900	49505940	9240	9240	9240	9240	0
130	20241105	162800	49505940	9240	9240	9240	9240	0
131	20241105	162700	49505940	9240	9240	9240	9240	0
132	20241105	162600	49505940	9240	9240	9240	9240	0
133	20241105	162500	49505940	9240	9240	9240	9240	0
134	20241105	162400	49505940	9240	9240	9240	9240	0
135	20241105	162300	49505940	9240	9240	9240	9240	0
136	20241105	162200	49505940	9240	9240	9240	9240	0
137	20241105	162100	49505940	9240	9240	9240	9240	0
138	20241105	162000	49505940	9240	9240	9240	9240	0
139	20241105	161900	49505940	9240	9240	9240	9240	0
140	20241105	161800	49505940	9240	9240	9240	9240	0
141	20241105	161700	49505940	9240	9240	9240	9240	0
142	20241105	161600	49505940	9240	9240	9240	9240	0
143	20241105	161500	49505940	9240	9240	9240	9240	0
144	20241105	161400	49505940	9240	9240	9240	9240	0
145	20241105	161300	49505940	9240	9240	9240	9240	0
146	20241105	161200	49505940	9240	9240	9240	9240	0
147	20241105	161100	49505940	9240	9240	9240	9240	0
148	20241105	161000	49505940	9240	9240	9240	9240	0
149	20241105	160900	49505940	9240	9240	9240	9240	0
150	20241105	160800	49505940	9240	9240	9240	9240	0
151	20241105	160700	49505940	9240	9240	9240	9240	0
152	20241105	160600	49505940	9240	9240	9240	9240	774
153	20241105	160500	49505940	9240	9240	9240	9240	0
154	20241105	160400	49505940	9240	9240	9240	9240	0
155	20241105	160300	49505940	9240	9240	9240	9240	0
156	20241105	160200	49505940	9240	9240	9240	9240	0
157	20241105	160100	49505940	9240	9240	9240	9240	0
158	20241105	160000	49505940	9240	9240	9240	9240	0
159	20241105	155900	49505940	9240	9240	9240	9240	0
160	20241105	155800	49505940	9240	9240	9240	9240	0
161	20241105	155700	49505940	9240	9240	9240	9240	0
162	20241105	155600	49505940	9240	9240	9240	9240	0
163	20241105	155500	49505940	9240	9240	9240	9240	0
164	20241105	155400	49505940	9240	9240	9240	9240	0
165	20241105	155300	49505940	9240	9240	9240	9240	0
166	20241105	155200	49505940	9240	9240	9240	9240	0
167	20241105	155100	49505940	9240	9240	9240	9240	0
168	20241105	155000	49505940	9240	9240	9240	9240	0
169	20241105	154900	49505940	9240	9240	9240	9240	0
170	20241105	154800	49505940	9240	9240	9240	9240	0
171	20241105	154700	49505940	9240	9240	9240	9240	0
172	20241105	154600	49505940	9240	9240	9240	9240	0
173	20241105	154500	49505940	9240	9240	9240	9240	0
174	20241105	154400	49505940	9240	9240	9240	9240	0
175	20241105	154300	49505940	9240	9240	9240	9240	0
176	20241105	154200	49505940	9240	9240	9240	9240	0
177	20241105	154100	49505940	9240	9240	9240	9240	0
178	20241105	154000	49505940	9240	9240	9240	9240	0
179	20241105	153900	49505940	9240	9240	9240	9240	0
180	20241105	153800	49505940	9240	9240	9240	9240	0
181	20241105	153700	49505940	9240	9240	9240	9240	0
182	20241105	153600	49505940	9240	9240	9240	9240	774
183	20241105	153500	49505940	9240	9240	9240	9240	0
184	20241105	153400	49505940	9240	9240	9240	9240	0
185	20241105	153300	49505940	9240	9240	9240	9240	0
186	20241105	153200	49505940	9240	9240	9240	9240	0
187	20241105	153100	49505940	9240	9240	9240	9240	0
188	20241105	153000	49505940	9240	9240	9240	9240	774
189	20241105	152900	42354180	9230	9230	9230	9230	0
190	20241105	152800	42354180	9230	9230	9230	9230	0
191	20241105	152700	42354180	9230	9230	9230	9230	0
192	20241105	152600	42354180	9230	9230	9230	9230	0
193	20241105	152500	42354180	9230	9230	9230	9230	0
194	20241105	152400	42354180	9230	9230	9230	9230	0
195	20241105	152300	42354180	9230	9230	9230	9230	0
196	20241105	152200	42354180	9230	9230	9230	9230	0
197	20241105	152100	42354180	9230	9230	9230	9230	0
198	20241105	152000	42354180	9230	9230	9230	9230	0
199	20241105	151900	42354180	9230	9230	9230	9230	0
200	20241105	151800	42354180	9230	9230	9230	9230	0
201	20241105	151700	42354180	9230	9230	9230	9230	0
202	20241105	151600	42354180	9230	9230	9230	9230	0
203	20241105	151500	42354180	9230	9220	9230	9220	339
204	20241105	151400	39225220	9220	9230	9230	9220	30
205	20241105	151300	38948610	9220	9230	9230	9220	4
206	20241105	151200	38911720	9230	9230	9230	9220	18
207	20241105	151100	38745730	9220	9230	9230	9210	26
208	20241105	151000	38506190	9230	9230	9230	9230	1
209	20241105	150900	38496960	9230	9230	9230	9230	3
210	20241105	150800	38469270	9230	9230	9230	9230	2
211	20241105	150700	38450810	9230	9230	9230	9230	16
212	20241105	150600	38303130	9230	9230	9230	9230	3
213	20241105	150500	38275440	9230	9230	9230	9230	2
214	20241105	150400	38256980	9230	9230	9230	9230	1
215	20241105	150300	38247750	9230	9230	9230	9230	3
216	20241105	150200	38220060	9230	9230	9230	9230	2
217	20241105	150100	38201600	9230	9230	9230	9230	1
218	20241105	150000	38192370	9220	9220	9220	9220	9
219	20241105	145900	38109390	9220	9220	9220	9220	29
220	20241105	145800	37842010	9220	9220	9220	9220	0
221	20241105	145700	37842010	9220	9220	9220	9220	0
222	20241105	145600	37842010	9220	9220	9220	9220	0
223	20241105	145500	37842010	9220	9220	9220	9220	0
224	20241105	145400	37842010	9220	9220	9220	9220	0
225	20241105	145300	37842010	9220	9220	9220	9220	0
226	20241105	145200	37842010	9220	9220	9220	9220	0
227	20241105	145100	37842010	9220	9220	9220	9220	0
228	20241105	145000	37842010	9220	9220	9220	9220	6
229	20241105	144900	37786690	9230	9230	9230	9230	0
230	20241105	144800	37786690	9230	9230	9230	9230	1
231	20241105	144700	37777460	9230	9230	9230	9230	0
232	20241105	144600	37777460	9230	9230	9230	9230	0
233	20241105	144500	37777460	9230	9230	9230	9230	0
234	20241105	144400	37777460	9230	9230	9230	9230	0
235	20241105	144300	37777460	9230	9230	9230	9230	0
236	20241105	144200	37777460	9230	9230	9230	9230	0
237	20241105	144100	37777460	9230	9230	9230	9230	0
238	20241105	144000	37777460	9230	9230	9230	9230	0
239	20241105	143900	37777460	9230	9230	9230	9230	0
240	20241105	143800	37777460	9230	9230	9230	9230	0
241	20241105	143700	37777460	9230	9230	9230	9230	0
242	20241105	143600	37777460	9230	9230	9230	9230	0
243	20241105	143500	37777460	9230	9230	9230	9230	0
244	20241105	143400	37777460	9230	9230	9230	9230	0
245	20241105	143300	37777460	9230	9230	9230	9230	0
246	20241105	143200	37777460	9230	9230	9230	9230	0
247	20241105	143100	37777460	9230	9230	9230	9230	0
248	20241105	143000	37777460	9230	9220	9230	9220	30
249	20241105	142900	37500580	9230	9220	9230	9220	4
250	20241105	142800	37463680	9230	9230	9230	9230	0
251	20241105	142700	37463680	9230	9230	9230	9230	0
252	20241105	142600	37463680	9230	9230	9230	9230	0
253	20241105	142500	37463680	9230	9230	9230	9230	0
254	20241105	142400	37463680	9230	9230	9230	9230	0
255	20241105	142300	37463680	9230	9230	9230	9230	0
256	20241105	142200	37463680	9230	9230	9230	9230	0
257	20241105	142100	37463680	9230	9230	9230	9230	0
258	20241105	142000	37463680	9230	9230	9230	9230	0
259	20241105	141900	37463680	9230	9230	9230	9230	0
260	20241105	141800	37463680	9230	9230	9230	9230	0
261	20241105	141700	37463680	9230	9220	9230	9220	70
262	20241105	141600	36818270	9230	9230	9230	9230	0
263	20241105	141500	36818270	9230	9230	9230	9230	130
264	20241105	141400	35618370	9230	9230	9230	9230	0
265	20241105	141300	35618370	9230	9230	9230	9230	0
266	20241105	141200	35618370	9230	9230	9230	9230	0
267	20241105	141100	35618370	9230	9230	9230	9230	0
268	20241105	141000	35618370	9230	9230	9230	9230	0
269	20241105	140900	35618370	9230	9230	9230	9230	0
270	20241105	140800	35618370	9230	9230	9230	9230	0
271	20241105	140700	35618370	9230	9230	9230	9230	0
272	20241105	140600	35618370	9230	9230	9230	9230	0
273	20241105	140500	35618370	9230	9230	9230	9230	0
274	20241105	140400	35618370	9230	9230	9230	9230	0
275	20241105	140300	35618370	9230	9220	9230	9220	2
276	20241105	140200	35599920	9210	9210	9210	9210	0
277	20241105	140100	35599920	9210	9210	9210	9210	0
278	20241105	140000	35599920	9210	9210	9210	9210	140
279	20241105	135900	34310520	9240	9240	9240	9240	0
280	20241105	135800	34310520	9240	9240	9240	9240	0
281	20241105	135700	34310520	9240	9240	9240	9240	0
282	20241105	135600	34310520	9240	9240	9240	9240	0
283	20241105	135500	34310520	9240	9240	9240	9240	0
284	20241105	135400	34310520	9240	9240	9240	9240	0
285	20241105	135300	34310520	9240	9240	9240	9240	0
286	20241105	135200	34310520	9240	9240	9240	9240	0
287	20241105	135100	34310520	9240	9240	9240	9240	0
288	20241105	135000	34310520	9240	9240	9240	9240	0
289	20241105	134900	34310520	9240	9240	9240	9240	0
290	20241105	134800	34310520	9240	9240	9240	9240	0
291	20241105	134700	34310520	9240	9240	9240	9240	0
292	20241105	134600	34310520	9240	9240	9240	9240	0
293	20241105	134500	34310520	9240	9240	9240	9240	0
294	20241105	134400	34310520	9240	9240	9240	9240	0
295	20241105	134300	34310520	9240	9240	9240	9240	0
296	20241105	134200	34310520	9240	9240	9240	9240	0
297	20241105	134100	34310520	9240	9240	9240	9240	1
298	20241105	134000	34301280	9220	9220	9240	9220	3
299	20241105	133900	34273600	9210	9210	9210	9210	0
300	20241105	133800	34273600	9210	9210	9210	9210	0
301	20241105	133700	34273600	9210	9210	9210	9210	0
302	20241105	133600	34273600	9210	9210	9210	9210	0
303	20241105	133500	34273600	9210	9210	9210	9210	0
304	20241105	133400	34273600	9210	9210	9210	9210	0
305	20241105	133300	34273600	9210	9210	9210	9210	0
306	20241105	133200	34273600	9210	9210	9210	9210	0
307	20241105	133100	34273600	9210	9210	9210	9210	0
308	20241105	133000	34273600	9210	9210	9210	9210	0
309	20241105	132900	34273600	9210	9210	9210	9210	0
310	20241105	132800	34273600	9210	9210	9210	9210	0
311	20241105	132700	34273600	9210	9210	9210	9210	0
312	20241105	132600	34273600	9210	9210	9210	9210	0
313	20241105	132500	34273600	9210	9210	9210	9210	0
314	20241105	132400	34273600	9210	9210	9210	9210	0
315	20241105	132300	34273600	9210	9210	9210	9210	0
316	20241105	132200	34273600	9210	9210	9210	9210	0
317	20241105	132100	34273600	9210	9210	9210	9210	0
318	20241105	132000	34273600	9210	9210	9210	9210	0
319	20241105	131900	34273600	9210	9210	9210	9210	0
320	20241105	131800	34273600	9210	9210	9210	9210	0
321	20241105	131700	34273600	9210	9210	9210	9210	0
322	20241105	131600	34273600	9210	9210	9210	9210	8
323	20241105	131500	34199920	9230	9230	9230	9230	0
324	20241105	131400	34199920	9230	9230	9230	9230	0
325	20241105	131300	34199920	9230	9230	9230	9230	0
326	20241105	131200	34199920	9230	9230	9230	9230	0
327	20241105	131100	34199920	9230	9230	9230	9230	0
328	20241105	131000	34199920	9230	9230	9230	9230	0
329	20241105	130900	34199920	9230	9230	9230	9230	0
330	20241105	130800	34199920	9230	9230	9230	9230	0
331	20241105	130700	34199920	9230	9220	9230	9220	8
332	20241105	130600	34126120	9230	9220	9230	9220	10
333	20241105	130500	34033870	9230	9230	9230	9220	7
334	20241105	130400	33969290	9220	9220	9230	9220	9
335	20241105	130300	33886270	9230	9220	9230	9220	8
336	20241105	130200	33812470	9230	9220	9240	9220	8
337	20241105	130100	33738640	9240	9220	9240	9220	8
338	20241105	130000	33664800	9210	9210	9210	9210	6
339	20241105	125900	33609540	9240	9240	9240	9240	0
340	20241105	125800	33609540	9240	9240	9240	9240	0
341	20241105	125700	33609540	9240	9240	9240	9240	0
342	20241105	125600	33609540	9240	9230	9240	9230	17
343	20241105	125500	33452620	9230	9230	9230	9230	48
344	20241105	125400	33009580	9240	9240	9240	9240	0
345	20241105	125300	33009580	9240	9220	9240	9220	4
346	20241105	125200	32972660	9240	9240	9240	9220	7
347	20241105	125100	32908040	9220	9220	9240	9220	9
348	20241105	125000	32825000	9230	9220	9230	9220	110
349	20241105	124900	31809740	9220	9220	9220	9220	0
350	20241105	124800	31809740	9220	9220	9220	9220	0
351	20241105	124700	31809740	9220	9220	9220	9220	0
352	20241105	124600	31809740	9220	9220	9220	9220	31
353	20241105	124500	31523920	9220	9210	9220	9210	2
354	20241105	124400	31505490	9220	9210	9220	9210	12
355	20241105	124300	31394930	9210	9210	9210	9210	0
356	20241105	124200	31394930	9210	9210	9210	9210	0
357	20241105	124100	31394930	9210	9210	9210	9210	0
358	20241105	124000	31394930	9210	9210	9210	9210	0
359	20241105	123900	31394930	9210	9210	9210	9210	0
360	20241105	123800	31394930	9210	9210	9210	9210	0
361	20241105	123700	31394930	9210	9210	9210	9210	0
362	20241105	123600	31394930	9210	9210	9210	9210	0
363	20241105	123500	31394930	9210	9210	9210	9210	0
364	20241105	123400	31394930	9210	9210	9210	9210	0
365	20241105	123300	31394930	9210	9210	9210	9210	0
366	20241105	123200	31394930	9210	9210	9210	9210	0
367	20241105	123100	31394930	9210	9210	9210	9210	0
368	20241105	123000	31394930	9210	9210	9210	9210	0
369	20241105	122900	31394930	9210	9210	9210	9210	0
370	20241105	122800	31394930	9210	9210	9210	9210	0
371	20241105	122700	31394930	9210	9210	9210	9210	0
372	20241105	122600	31394930	9210	9210	9210	9210	0
373	20241105	122500	31394930	9210	9210	9210	9210	0
374	20241105	122400	31394930	9210	9210	9210	9210	10
375	20241105	122300	31302830	9210	9210	9210	9210	0
376	20241105	122200	31302830	9210	9210	9210	9210	0
377	20241105	122100	31302830	9210	9210	9210	9210	0
378	20241105	122000	31302830	9210	9210	9210	9210	0
379	20241105	121900	31302830	9210	9210	9210	9210	94
380	20241105	121800	30437090	9200	9200	9200	9200	0
381	20241105	121700	30437090	9200	9200	9200	9200	0
382	20241105	121600	30437090	9200	9200	9200	9200	0
383	20241105	121500	30437090	9200	9200	9200	9200	0
384	20241105	121400	30437090	9200	9200	9200	9200	0
385	20241105	121300	30437090	9200	9200	9200	9200	951
386	20241105	121200	21687890	9210	9210	9210	9210	0
387	20241105	121100	21687890	9210	9200	9210	9200	844
388	20241105	121000	13921580	9200	9200	9200	9200	0
389	20241105	120900	13921580	9200	9200	9200	9200	110
390	20241105	120800	12909580	9210	9210	9210	9210	0
391	20241105	120700	12909580	9210	9210	9210	9210	0
392	20241105	120600	12909580	9210	9210	9210	9210	0
393	20241105	120500	12909580	9210	9210	9210	9210	0
394	20241105	120400	12909580	9210	9210	9210	9210	0
395	20241105	120300	12909580	9210	9210	9210	9210	0
396	20241105	120200	12909580	9210	9210	9210	9210	0
397	20241105	120100	12909580	9210	9210	9210	9210	0
398	20241105	120000	12909580	9210	9210	9210	9210	0
399	20241105	115900	12909580	9210	9210	9210	9210	0
400	20241105	115800	12909580	9210	9210	9210	9210	300
401	20241105	115700	10146580	9210	9210	9210	9210	0
402	20241105	115600	10146580	9210	9210	9210	9210	98
403	20241105	115500	9244000	9210	9210	9210	9210	1
404	20241105	115400	9234790	9210	9210	9210	9210	200
405	20241105	115300	7392790	9210	9210	9210	9210	0
406	20241105	115200	7392790	9210	9210	9210	9210	1
407	20241105	115100	7383580	9220	9220	9220	9220	0
408	20241105	115000	7383580	9220	9220	9220	9220	0
409	20241105	114900	7383580	9220	9210	9220	9210	2
410	20241105	114800	7365150	9220	9220	9220	9220	0
411	20241105	114700	7365150	9220	9220	9220	9220	0
412	20241105	114600	7365150	9220	9210	9220	9210	13
413	20241105	114500	7245410	9220	9220	9220	9220	0
414	20241105	114400	7245410	9220	9220	9220	9220	0
415	20241105	114300	7245410	9220	9220	9220	9220	0
416	20241105	114200	7245410	9220	9220	9220	9220	1
417	20241105	114100	7236190	9210	9210	9210	9210	3
418	20241105	114000	7208560	9210	9210	9210	9210	1
419	20241105	113900	7199350	9210	9210	9210	9210	0
420	20241105	113800	7199350	9210	9210	9210	9210	0
421	20241105	113700	7199350	9210	9210	9210	9210	0
422	20241105	113600	7199350	9210	9210	9210	9210	0
423	20241105	113500	7199350	9210	9210	9210	9210	81
424	20241105	113400	6453340	9220	9220	9220	9220	0
425	20241105	113300	6453340	9220	9220	9220	9220	0
426	20241105	113200	6453340	9220	9220	9220	9220	0
427	20241105	113100	6453340	9220	9220	9220	9220	0
428	20241105	113000	6453340	9220	9220	9220	9220	0
429	20241105	112900	6453340	9220	9220	9220	9220	0
430	20241105	112800	6453340	9220	9220	9220	9220	0
431	20241105	112700	6453340	9220	9220	9220	9220	0
432	20241105	112600	6453340	9220	9220	9220	9220	0
433	20241105	112500	6453340	9220	9210	9220	9210	2
434	20241105	112400	6434910	9220	9220	9220	9220	0
435	20241105	112300	6434910	9220	9220	9220	9220	0
436	20241105	112200	6434910	9220	9220	9220	9220	0
437	20241105	112100	6434910	9220	9220	9220	9220	0
438	20241105	112000	6434910	9220	9220	9220	9220	0
439	20241105	111900	6434910	9220	9210	9220	9210	2
440	20241105	111800	6416480	9220	9220	9220	9220	0
441	20241105	111700	6416480	9220	9220	9220	9220	0
442	20241105	111600	6416480	9220	9210	9220	9210	2
443	20241105	111500	6398050	9220	9220	9220	9220	0
444	20241105	111400	6398050	9220	9220	9220	9220	0
445	20241105	111300	6398050	9220	9200	9220	9200	7
446	20241105	111200	6333620	9220	9220	9220	9220	0
447	20241105	111100	6333620	9220	9220	9220	9220	0
448	20241105	111000	6333620	9220	9220	9220	9220	0
449	20241105	110900	6333620	9220	9220	9220	9220	0
450	20241105	110800	6333620	9220	9220	9220	9220	1
451	20241105	110700	6324400	9200	9200	9200	9200	51
452	20241105	110600	5855200	9200	9200	9200	9200	0
453	20241105	110500	5855200	9200	9200	9200	9200	0
454	20241105	110400	5855200	9200	9200	9200	9200	0
455	20241105	110300	5855200	9200	9200	9200	9200	0
456	20241105	110200	5855200	9200	9200	9200	9200	0
457	20241105	110100	5855200	9200	9200	9200	9200	0
458	20241105	110000	5855200	9200	9200	9200	9200	0
459	20241105	105900	5855200	9200	9200	9200	9200	4
460	20241105	105800	5818400	9200	9200	9200	9200	0
461	20241105	105700	5818400	9200	9200	9200	9200	0
462	20241105	105600	5818400	9200	9200	9200	9200	0
463	20241105	105500	5818400	9200	9200	9200	9200	1
464	20241105	105400	5809200	9210	9210	9210	9210	0
465	20241105	105300	5809200	9210	9210	9210	9210	0
466	20241105	105200	5809200	9210	9210	9210	9210	0
467	20241105	105100	5809200	9210	9210	9210	9210	0
468	20241105	105000	5809200	9210	9210	9210	9210	0
469	20241105	104900	5809200	9210	9210	9210	9210	0
470	20241105	104800	5809200	9210	9210	9210	9210	0
471	20241105	104700	5809200	9210	9210	9210	9210	0
472	20241105	104600	5809200	9210	9210	9210	9210	0
473	20241105	104500	5809200	9210	9210	9210	9210	0
474	20241105	104400	5809200	9210	9210	9210	9210	0
475	20241105	104300	5809200	9210	9210	9210	9210	0
476	20241105	104200	5809200	9210	9210	9210	9210	0
477	20241105	104100	5809200	9210	9210	9210	9210	4
478	20241105	104000	5772360	9210	9210	9210	9210	70
479	20241105	103900	5127660	9210	9210	9210	9210	0
480	20241105	103800	5127660	9210	9210	9210	9210	0
481	20241105	103700	5127660	9210	9210	9210	9210	0
482	20241105	103600	5127660	9210	9210	9210	9210	0
483	20241105	103500	5127660	9210	9210	9210	9210	0
484	20241105	103400	5127660	9210	9210	9210	9210	0
485	20241105	103300	5127660	9210	9210	9210	9210	0
486	20241105	103200	5127660	9210	9210	9210	9210	0
487	20241105	103100	5127660	9210	9210	9210	9210	0
488	20241105	103000	5127660	9210	9210	9210	9210	0
489	20241105	102900	5127660	9210	9210	9210	9210	0
490	20241105	102800	5127660	9210	9210	9210	9210	0
491	20241105	102700	5127660	9210	9210	9210	9210	0
492	20241105	102600	5127660	9210	9210	9210	9210	0
493	20241105	102500	5127660	9210	9210	9210	9210	0
494	20241105	102400	5127660	9210	9210	9210	9210	35
495	20241105	102300	4805310	9220	9220	9220	9220	0
496	20241105	102200	4805310	9220	9220	9220	9220	0
497	20241105	102100	4805310	9220	9220	9220	9220	2
498	20241105	102000	4786870	9220	9220	9220	9220	0
499	20241105	101900	4786870	9220	9220	9220	9220	0
500	20241105	101800	4786870	9220	9220	9220	9220	0
501	20241105	101700	4786870	9220	9220	9220	9220	0
502	20241105	101600	4786870	9220	9220	9220	9220	1
503	20241105	101500	4777650	9220	9220	9220	9220	0
504	20241105	101400	4777650	9220	9220	9220	9220	0
505	20241105	101300	4777650	9220	9220	9220	9220	0
506	20241105	101200	4777650	9220	9220	9220	9220	10
507	20241105	101100	4685450	9220	9220	9220	9220	20
508	20241105	101000	4501050	9220	9220	9220	9220	0
509	20241105	100900	4501050	9220	9220	9220	9220	0
510	20241105	100800	4501050	9220	9220	9220	9220	0
511	20241105	100700	4501050	9220	9220	9220	9220	1
512	20241105	100600	4491830	9210	9210	9210	9210	0
513	20241105	100500	4491830	9210	9210	9210	9210	0
514	20241105	100400	4491830	9210	9210	9210	9210	85
515	20241105	100300	3708980	9210	9210	9210	9210	0
516	20241105	100200	3708980	9210	9210	9210	9210	0
517	20241105	100100	3708980	9210	9210	9210	9210	0
518	20241105	100000	3708980	9210	9210	9210	9210	0
519	20241105	095900	3708980	9210	9210	9210	9210	0
520	20241105	095800	3708980	9210	9210	9210	9210	0
521	20241105	095700	3708980	9210	9210	9210	9210	0
522	20241105	095600	3708980	9210	9210	9210	9210	0
523	20241105	095500	3708980	9210	9210	9210	9210	0
524	20241105	095400	3708980	9210	9210	9210	9210	0
525	20241105	095300	3708980	9210	9210	9210	9210	0
526	20241105	095200	3708980	9210	9210	9210	9210	1
527	20241105	095100	3699770	9210	9210	9210	9210	0
528	20241105	095000	3699770	9210	9210	9210	9210	0
529	20241105	094900	3699770	9210	9210	9210	9210	0
530	20241105	094800	3699770	9210	9210	9210	9210	0
531	20241105	094700	3699770	9210	9210	9210	9210	0
532	20241105	094600	3699770	9210	9210	9210	9210	0
533	20241105	094500	3699770	9210	9210	9210	9210	7
534	20241105	094400	3635300	9210	9210	9210	9210	0
535	20241105	094300	3635300	9210	9210	9210	9210	0
536	20241105	094200	3635300	9210	9210	9210	9210	0
537	20241105	094100	3635300	9210	9210	9210	9210	0
538	20241105	094000	3635300	9210	9210	9210	9210	0
539	20241105	093900	3635300	9210	9210	9210	9210	0
540	20241105	093800	3635300	9210	9210	9210	9210	5
541	20241105	093700	3589250	9210	9210	9210	9210	0
542	20241105	093600	3589250	9210	9210	9210	9210	7
543	20241105	093500	3524780	9210	9210	9210	9200	3
544	20241105	093400	3497160	9200	9200	9210	9200	3
545	20241105	093300	3469550	9210	9200	9210	9200	8
546	20241105	093200	3395890	9210	9200	9210	9200	2
547	20241105	093100	3377480	9210	9200	9210	9200	3
548	20241105	093000	3349860	9220	9220	9220	9220	0
549	20241105	092900	3349860	9220	9220	9220	9220	0
550	20241105	092800	3349860	9220	9220	9220	9220	0
551	20241105	092700	3349860	9220	9220	9220	9220	0
552	20241105	092600	3349860	9220	9220	9220	9220	0
553	20241105	092500	3349860	9220	9220	9220	9220	0
554	20241105	092400	3349860	9220	9220	9220	9220	0
555	20241105	092300	3349860	9220	9220	9220	9220	0
556	20241105	092200	3349860	9220	9220	9220	9220	0
557	20241105	092100	3349860	9220	9190	9220	9190	50
558	20241105	092000	2890310	9220	9220	9220	9220	0
559	20241105	091900	2890310	9220	9220	9220	9220	0
560	20241105	091800	2890310	9220	9220	9220	9220	0
561	20241105	091700	2890310	9220	9220	9220	9220	0
562	20241105	091600	2890310	9220	9220	9220	9220	0
563	20241105	091500	2890310	9220	9220	9220	9220	0
564	20241105	091400	2890310	9220	9200	9220	9200	2
565	20241105	091300	2871890	9220	9220	9220	9220	0
566	20241105	091200	2871890	9220	9220	9220	9220	0
567	20241105	091100	2871890	9220	9220	9220	9220	0
568	20241105	091000	2871890	9220	9200	9220	9200	4
569	20241105	090900	2835050	9220	9220	9220	9220	1
570	20241105	090800	2825830	9220	9220	9220	9220	0
571	20241105	090700	2825830	9220	9220	9220	9220	0
572	20241105	090600	2825830	9220	9220	9220	9220	1
573	20241105	090500	2816610	9170	9210	9210	9170	300
574	20241105	090400	64540	9220	9220	9220	9220	0
575	20241105	090300	64540	9220	9220	9220	9220	1
576	20241105	090200	55320	9220	9220	9220	9220	0
577	20241105	090100	55320	9220	9220	9220	9220	0
578	20241105	090000	55320	9220	9220	9220	9220	6