KissMeData/002100/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183700	72473890	9140	9140	9140	9140	620
3	20241007	183600	72473890	9140	9140	9140	9140	0
4	20241007	183500	72473890	9140	9140	9140	9140	0
5	20241007	183400	72473890	9140	9140	9140	9140	0
6	20241007	183300	72473890	9140	9140	9140	9140	0
7	20241007	183200	72473890	9140	9140	9140	9140	0
8	20241007	183100	72473890	9140	9140	9140	9140	0
9	20241007	183000	72473890	9140	9140	9140	9140	0
10	20241007	182900	72473890	9140	9140	9140	9140	0
11	20241007	182800	72473890	9140	9140	9140	9140	0
12	20241007	182700	72473890	9140	9140	9140	9140	0
13	20241007	182600	72473890	9140	9140	9140	9140	0
14	20241007	182500	72473890	9140	9140	9140	9140	0
15	20241007	182400	72473890	9140	9140	9140	9140	0
16	20241007	182300	72473890	9140	9140	9140	9140	0
17	20241007	182200	72473890	9140	9140	9140	9140	0
18	20241007	182100	72473890	9140	9140	9140	9140	0
19	20241007	182000	72473890	9140	9140	9140	9140	0
20	20241007	181900	72473890	9140	9140	9140	9140	0
21	20241007	181800	72473890	9140	9140	9140	9140	0
22	20241007	181700	72473890	9140	9140	9140	9140	0
23	20241007	181600	72473890	9140	9140	9140	9140	0
24	20241007	181500	72473890	9140	9140	9140	9140	0
25	20241007	181400	72473890	9140	9140	9140	9140	0
26	20241007	181300	72473890	9140	9140	9140	9140	0
27	20241007	181200	72473890	9140	9140	9140	9140	0
28	20241007	181100	72473890	9140	9140	9140	9140	0
29	20241007	181000	72473890	9140	9140	9140	9140	0
30	20241007	180900	72473890	9140	9140	9140	9140	0
31	20241007	180800	72473890	9140	9140	9140	9140	0
32	20241007	180700	72473890	9140	9140	9140	9140	620
33	20241007	180600	72473890	9140	9140	9140	9140	0
34	20241007	180500	72473890	9140	9140	9140	9140	0
35	20241007	180400	72473890	9140	9140	9140	9140	0
36	20241007	180300	72473890	9140	9140	9140	9140	0
37	20241007	180200	72473890	9140	9140	9140	9140	0
38	20241007	180100	72473890	9140	9140	9140	9140	0
39	20241007	180000	72473890	9140	9140	9140	9140	0
40	20241007	175900	72473890	9140	9140	9140	9140	0
41	20241007	175800	72473890	9140	9140	9140	9140	0
42	20241007	175700	72473890	9140	9140	9140	9140	0
43	20241007	175600	72473890	9140	9140	9140	9140	0
44	20241007	175500	72473890	9140	9140	9140	9140	0
45	20241007	175400	72473890	9140	9140	9140	9140	0
46	20241007	175300	72473890	9140	9140	9140	9140	0
47	20241007	175200	72473890	9140	9140	9140	9140	0
48	20241007	175100	72473890	9140	9140	9140	9140	0
49	20241007	175000	72473890	9140	9140	9140	9140	0
50	20241007	174900	72473890	9140	9140	9140	9140	0
51	20241007	174800	72473890	9140	9140	9140	9140	0
52	20241007	174700	72473890	9140	9140	9140	9140	0
53	20241007	174600	72473890	9140	9140	9140	9140	0
54	20241007	174500	72473890	9140	9140	9140	9140	0
55	20241007	174400	72473890	9140	9140	9140	9140	0
56	20241007	174300	72473890	9140	9140	9140	9140	0
57	20241007	174200	72473890	9140	9140	9140	9140	0
58	20241007	174100	72473890	9140	9140	9140	9140	0
59	20241007	174000	72473890	9140	9140	9140	9140	0
60	20241007	173900	72473890	9140	9140	9140	9140	0
61	20241007	173800	72473890	9140	9140	9140	9140	0
62	20241007	173700	72473890	9140	9140	9140	9140	620
63	20241007	173600	72473890	9140	9140	9140	9140	0
64	20241007	173500	72473890	9140	9140	9140	9140	0
65	20241007	173400	72473890	9140	9140	9140	9140	0
66	20241007	173300	72473890	9140	9140	9140	9140	0
67	20241007	173200	72473890	9140	9140	9140	9140	0
68	20241007	173100	72473890	9140	9140	9140	9140	0
69	20241007	173000	72473890	9140	9140	9140	9140	0
70	20241007	172900	72473890	9140	9140	9140	9140	0
71	20241007	172800	72473890	9140	9140	9140	9140	0
72	20241007	172700	72473890	9140	9140	9140	9140	0
73	20241007	172600	72473890	9140	9140	9140	9140	0
74	20241007	172500	72473890	9140	9140	9140	9140	0
75	20241007	172400	72473890	9140	9140	9140	9140	0
76	20241007	172300	72473890	9140	9140	9140	9140	0
77	20241007	172200	72473890	9140	9140	9140	9140	0
78	20241007	172100	72473890	9140	9140	9140	9140	0
79	20241007	172000	72473890	9140	9140	9140	9140	0
80	20241007	171900	72473890	9140	9140	9140	9140	0
81	20241007	171800	72473890	9140	9140	9140	9140	0
82	20241007	171700	72473890	9140	9140	9140	9140	0
83	20241007	171600	72473890	9140	9140	9140	9140	0
84	20241007	171500	72473890	9140	9140	9140	9140	0
85	20241007	171400	72473890	9140	9140	9140	9140	0
86	20241007	171300	72473890	9140	9140	9140	9140	0
87	20241007	171200	72473890	9140	9140	9140	9140	0
88	20241007	171100	72473890	9140	9140	9140	9140	0
89	20241007	171000	72473890	9140	9140	9140	9140	0
90	20241007	170900	72473890	9140	9140	9140	9140	0
91	20241007	170800	72473890	9140	9140	9140	9140	0
92	20241007	170700	72473890	9140	9140	9140	9140	620
93	20241007	170600	72473890	9140	9140	9140	9140	0
94	20241007	170500	72473890	9140	9140	9140	9140	0
95	20241007	170400	72473890	9140	9140	9140	9140	0
96	20241007	170300	72473890	9140	9140	9140	9140	0
97	20241007	170200	72473890	9140	9140	9140	9140	0
98	20241007	170100	72473890	9140	9140	9140	9140	0
99	20241007	170000	72473890	9140	9140	9140	9140	0
100	20241007	165900	72473890	9140	9140	9140	9140	0
101	20241007	165800	72473890	9140	9140	9140	9140	0
102	20241007	165700	72473890	9140	9140	9140	9140	0
103	20241007	165600	72473890	9140	9140	9140	9140	0
104	20241007	165500	72473890	9140	9140	9140	9140	0
105	20241007	165400	72473890	9140	9140	9140	9140	0
106	20241007	165300	72473890	9140	9140	9140	9140	0
107	20241007	165200	72473890	9140	9140	9140	9140	0
108	20241007	165100	72473890	9140	9140	9140	9140	0
109	20241007	165000	72473890	9140	9140	9140	9140	0
110	20241007	164900	72473890	9140	9140	9140	9140	0
111	20241007	164800	72473890	9140	9140	9140	9140	0
112	20241007	164700	72473890	9140	9140	9140	9140	0
113	20241007	164600	72473890	9140	9140	9140	9140	0
114	20241007	164500	72473890	9140	9140	9140	9140	0
115	20241007	164400	72473890	9140	9140	9140	9140	0
116	20241007	164300	72473890	9140	9140	9140	9140	0
117	20241007	164200	72473890	9140	9140	9140	9140	0
118	20241007	164100	72473890	9140	9140	9140	9140	0
119	20241007	164000	72473890	9140	9140	9140	9140	0
120	20241007	163900	72473890	9140	9140	9140	9140	0
121	20241007	163800	72473890	9140	9140	9140	9140	0
122	20241007	163700	72473890	9140	9140	9140	9140	620
123	20241007	163600	72473890	9140	9140	9140	9140	0
124	20241007	163500	72473890	9140	9140	9140	9140	0
125	20241007	163400	72473890	9140	9140	9140	9140	0
126	20241007	163300	72473890	9140	9140	9140	9140	0
127	20241007	163200	72473890	9140	9140	9140	9140	0
128	20241007	163100	72473890	9140	9140	9140	9140	0
129	20241007	163000	72473890	9140	9140	9140	9140	0
130	20241007	162900	72473890	9140	9140	9140	9140	0
131	20241007	162800	72473890	9140	9140	9140	9140	0
132	20241007	162700	72473890	9140	9140	9140	9140	0
133	20241007	162600	72473890	9140	9140	9140	9140	0
134	20241007	162500	72473890	9140	9140	9140	9140	0
135	20241007	162400	72473890	9140	9140	9140	9140	0
136	20241007	162300	72473890	9140	9140	9140	9140	0
137	20241007	162200	72473890	9140	9140	9140	9140	0
138	20241007	162100	72473890	9140	9140	9140	9140	0
139	20241007	162000	72473890	9140	9140	9140	9140	0
140	20241007	161900	72473890	9140	9140	9140	9140	0
141	20241007	161800	72473890	9140	9140	9140	9140	0
142	20241007	161700	72473890	9140	9140	9140	9140	0
143	20241007	161600	72473890	9140	9140	9140	9140	0
144	20241007	161500	72473890	9140	9140	9140	9140	0
145	20241007	161400	72473890	9140	9140	9140	9140	0
146	20241007	161300	72473890	9140	9140	9140	9140	0
147	20241007	161200	72473890	9140	9140	9140	9140	0
148	20241007	161100	72473890	9140	9140	9140	9140	0
149	20241007	161000	72473890	9140	9140	9140	9140	0
150	20241007	160900	72473890	9140	9140	9140	9140	0
151	20241007	160800	72473890	9140	9140	9140	9140	0
152	20241007	160700	72473890	9140	9140	9140	9140	620
153	20241007	160600	72473890	9140	9140	9140	9140	0
154	20241007	160500	72473890	9140	9140	9140	9140	0
155	20241007	160400	72473890	9140	9140	9140	9140	0
156	20241007	160300	72473890	9140	9140	9140	9140	0
157	20241007	160200	72473890	9140	9140	9140	9140	0
158	20241007	160100	72473890	9140	9140	9140	9140	0
159	20241007	160000	72473890	9140	9140	9140	9140	0
160	20241007	155900	72473890	9140	9140	9140	9140	0
161	20241007	155800	72473890	9140	9140	9140	9140	0
162	20241007	155700	72473890	9140	9140	9140	9140	0
163	20241007	155600	72473890	9140	9140	9140	9140	0
164	20241007	155500	72473890	9140	9140	9140	9140	0
165	20241007	155400	72473890	9140	9140	9140	9140	0
166	20241007	155300	72473890	9140	9140	9140	9140	0
167	20241007	155200	72473890	9140	9140	9140	9140	0
168	20241007	155100	72473890	9140	9140	9140	9140	0
169	20241007	155000	72473890	9140	9140	9140	9140	0
170	20241007	154900	72473890	9140	9140	9140	9140	0
171	20241007	154800	72473890	9140	9140	9140	9140	0
172	20241007	154700	72473890	9140	9140	9140	9140	0
173	20241007	154600	72473890	9140	9140	9140	9140	0
174	20241007	154500	72473890	9140	9140	9140	9140	0
175	20241007	154400	72473890	9140	9140	9140	9140	0
176	20241007	154300	72473890	9140	9140	9140	9140	0
177	20241007	154200	72473890	9140	9140	9140	9140	0
178	20241007	154100	72473890	9140	9140	9140	9140	0
179	20241007	154000	72473890	9140	9140	9140	9140	0
180	20241007	153900	72473890	9140	9140	9140	9140	0
181	20241007	153800	72473890	9140	9140	9140	9140	0
182	20241007	153700	72473890	9140	9140	9140	9140	620
183	20241007	153600	72473890	9140	9140	9140	9140	0
184	20241007	153500	72473890	9140	9140	9140	9140	0
185	20241007	153400	72473890	9140	9140	9140	9140	0
186	20241007	153300	72473890	9140	9140	9140	9140	0
187	20241007	153200	72473890	9140	9140	9140	9140	0
188	20241007	153100	72473890	9140	9140	9140	9140	0
189	20241007	153000	72473890	9140	9140	9140	9140	620
190	20241007	152900	66807090	9150	9150	9150	9150	0
191	20241007	152800	66807090	9150	9150	9150	9150	0
192	20241007	152700	66807090	9150	9150	9150	9150	0
193	20241007	152600	66807090	9150	9150	9150	9150	0
194	20241007	152500	66807090	9150	9150	9150	9150	0
195	20241007	152400	66807090	9150	9150	9150	9150	0
196	20241007	152300	66807090	9150	9150	9150	9150	0
197	20241007	152200	66807090	9150	9150	9150	9150	0
198	20241007	152100	66807090	9150	9150	9150	9150	0
199	20241007	152000	66807090	9150	9150	9150	9150	0
200	20241007	151900	66807090	9150	9150	9150	9150	0
201	20241007	151800	66807090	9150	9150	9150	9150	0
202	20241007	151700	66807090	9150	9150	9150	9150	1
203	20241007	151600	66797940	9150	9150	9150	9150	0
204	20241007	151500	66797940	9150	9150	9150	9150	0
205	20241007	151400	66797940	9150	9150	9150	9150	68
206	20241007	151300	66175740	9150	9150	9150	9150	0
207	20241007	151200	66175740	9150	9150	9150	9150	0
208	20241007	151100	66175740	9150	9150	9150	9150	0
209	20241007	151000	66175740	9150	9150	9150	9150	0
210	20241007	150900	66175740	9150	9150	9150	9150	20
211	20241007	150800	65992740	9150	9150	9150	9150	0
212	20241007	150700	65992740	9150	9150	9150	9150	0
213	20241007	150600	65992740	9150	9150	9150	9150	0
214	20241007	150500	65992740	9150	9150	9150	9150	300
215	20241007	150400	63247740	9150	9150	9150	9150	0
216	20241007	150300	63247740	9150	9150	9150	9150	0
217	20241007	150200	63247740	9150	9150	9150	9150	0
218	20241007	150100	63247740	9150	9150	9150	9150	899
219	20241007	150000	55021890	9150	9150	9150	9150	2
220	20241007	145900	55003590	9150	9150	9150	9150	1
221	20241007	145800	54994440	9160	9150	9160	9150	2
222	20241007	145700	54976130	9150	9150	9150	9150	0
223	20241007	145600	54976130	9150	9150	9150	9150	116
224	20241007	145500	53914730	9150	9150	9150	9150	0
225	20241007	145400	53914730	9150	9150	9150	9150	100
226	20241007	145300	52999730	9160	9160	9160	9160	0
227	20241007	145200	52999730	9160	9160	9160	9160	0
228	20241007	145100	52999730	9160	9160	9160	9160	0
229	20241007	145000	52999730	9160	9160	9160	9160	0
230	20241007	144900	52999730	9160	9160	9160	9160	1
231	20241007	144800	52990570	9160	9160	9160	9160	0
232	20241007	144700	52990570	9160	9160	9160	9160	1
233	20241007	144600	52981410	9160	9160	9160	9160	37
234	20241007	144500	52642490	9170	9170	9170	9170	0
235	20241007	144400	52642490	9170	9170	9170	9170	1
236	20241007	144300	52633320	9170	9170	9170	9170	2
237	20241007	144200	52614980	9170	9170	9170	9170	0
238	20241007	144100	52614980	9170	9170	9170	9170	0
239	20241007	144000	52614980	9170	9170	9170	9170	0
240	20241007	143900	52614980	9170	9170	9170	9170	0
241	20241007	143800	52614980	9170	9170	9170	9170	0
242	20241007	143700	52614980	9170	9170	9170	9170	1
243	20241007	143600	52605810	9160	9160	9160	9160	0
244	20241007	143500	52605810	9160	9160	9160	9160	0
245	20241007	143400	52605810	9160	9160	9160	9160	0
246	20241007	143300	52605810	9160	9160	9160	9160	0
247	20241007	143200	52605810	9160	9160	9160	9160	0
248	20241007	143100	52605810	9160	9160	9160	9160	0
249	20241007	143000	52605810	9160	9160	9160	9160	0
250	20241007	142900	52605810	9160	9160	9160	9160	0
251	20241007	142800	52605810	9160	9160	9160	9160	0
252	20241007	142700	52605810	9160	9160	9160	9160	0
253	20241007	142600	52605810	9160	9160	9160	9160	0
254	20241007	142500	52605810	9160	9160	9160	9160	0
255	20241007	142400	52605810	9160	9160	9160	9160	0
256	20241007	142300	52605810	9160	9160	9160	9160	0
257	20241007	142200	52605810	9160	9160	9160	9160	150
258	20241007	142100	51231810	9170	9170	9170	9170	1
259	20241007	142000	51222640	9160	9160	9160	9160	0
260	20241007	141900	51222640	9160	9160	9160	9160	0
261	20241007	141800	51222640	9160	9160	9160	9160	0
262	20241007	141700	51222640	9160	9160	9160	9160	0
263	20241007	141600	51222640	9160	9160	9160	9160	0
264	20241007	141500	51222640	9160	9160	9160	9160	50
265	20241007	141400	50764640	9160	9160	9160	9160	0
266	20241007	141300	50764640	9160	9160	9160	9160	0
267	20241007	141200	50764640	9160	9160	9160	9160	0
268	20241007	141100	50764640	9160	9160	9160	9160	0
269	20241007	141000	50764640	9160	9160	9160	9160	0
270	20241007	140900	50764640	9160	9160	9160	9160	0
271	20241007	140800	50764640	9160	9160	9160	9160	0
272	20241007	140700	50764640	9160	9160	9160	9160	0
273	20241007	140600	50764640	9160	9160	9160	9160	1
274	20241007	140500	50755480	9160	9160	9160	9160	0
275	20241007	140400	50755480	9160	9160	9160	9160	0
276	20241007	140300	50755480	9160	9160	9160	9160	0
277	20241007	140200	50755480	9160	9160	9160	9160	0
278	20241007	140100	50755480	9160	9160	9160	9160	0
279	20241007	140000	50755480	9160	9160	9160	9160	0
280	20241007	135900	50755480	9160	9160	9160	9160	0
281	20241007	135800	50755480	9160	9160	9160	9160	0
282	20241007	135700	50755480	9160	9160	9160	9160	1
283	20241007	135600	50746320	9160	9160	9160	9160	1
284	20241007	135500	50737160	9160	9160	9160	9160	0
285	20241007	135400	50737160	9160	9160	9160	9160	0
286	20241007	135300	50737160	9160	9160	9160	9160	0
287	20241007	135200	50737160	9160	9160	9160	9160	1
288	20241007	135100	50728000	9170	9170	9170	9170	0
289	20241007	135000	50728000	9170	9170	9170	9170	0
290	20241007	134900	50728000	9170	9170	9170	9170	0
291	20241007	134800	50728000	9170	9170	9170	9170	0
292	20241007	134700	50728000	9170	9170	9170	9170	1
293	20241007	134600	50718830	9160	9160	9160	9160	0
294	20241007	134500	50718830	9160	9160	9160	9160	0
295	20241007	134400	50718830	9160	9160	9160	9160	0
296	20241007	134300	50718830	9160	9160	9160	9160	0
297	20241007	134200	50718830	9160	9160	9160	9160	0
298	20241007	134100	50718830	9160	9160	9160	9160	0
299	20241007	134000	50718830	9160	9160	9160	9160	0
300	20241007	133900	50718830	9160	9160	9160	9160	0
301	20241007	133800	50718830	9160	9160	9160	9160	0
302	20241007	133700	50718830	9160	9160	9160	9160	80
303	20241007	133600	49986030	9170	9170	9170	9170	0
304	20241007	133500	49986030	9170	9170	9170	9170	0
305	20241007	133400	49986030	9170	9170	9170	9170	0
306	20241007	133300	49986030	9170	9170	9170	9170	1
307	20241007	133200	49976860	9170	9170	9170	9170	0
308	20241007	133100	49976860	9170	9170	9170	9170	0
309	20241007	133000	49976860	9170	9170	9170	9170	0
310	20241007	132900	49976860	9170	9170	9170	9170	0
311	20241007	132800	49976860	9170	9170	9170	9170	0
312	20241007	132700	49976860	9170	9170	9170	9170	0
313	20241007	132600	49976860	9170	9170	9170	9170	1
314	20241007	132500	49967690	9160	9160	9160	9160	0
315	20241007	132400	49967690	9160	9160	9160	9160	0
316	20241007	132300	49967690	9160	9160	9160	9160	4
317	20241007	132200	49931050	9170	9170	9170	9170	0
318	20241007	132100	49931050	9170	9170	9170	9170	0
319	20241007	132000	49931050	9170	9170	9170	9170	0
320	20241007	131900	49931050	9170	9170	9170	9170	0
321	20241007	131800	49931050	9170	9170	9170	9170	0
322	20241007	131700	49931050	9170	9170	9170	9170	0
323	20241007	131600	49931050	9170	9170	9170	9170	0
324	20241007	131500	49931050	9170	9170	9170	9170	0
325	20241007	131400	49931050	9170	9170	9170	9170	30
326	20241007	131300	49655950	9170	9170	9170	9170	1
327	20241007	131200	49646780	9140	9140	9140	9140	0
328	20241007	131100	49646780	9140	9140	9140	9140	0
329	20241007	131000	49646780	9140	9140	9140	9140	0
330	20241007	130900	49646780	9140	9140	9140	9140	0
331	20241007	130800	49646780	9140	9140	9140	9140	0
332	20241007	130700	49646780	9140	9140	9140	9140	0
333	20241007	130600	49646780	9140	9140	9140	9140	0
334	20241007	130500	49646780	9140	9140	9140	9140	0
335	20241007	130400	49646780	9140	9140	9140	9140	0
336	20241007	130300	49646780	9140	9140	9140	9140	0
337	20241007	130200	49646780	9140	9140	9140	9140	0
338	20241007	130100	49646780	9140	9140	9140	9140	0
339	20241007	130000	49646780	9140	9140	9140	9140	0
340	20241007	125900	49646780	9140	9140	9140	9140	0
341	20241007	125800	49646780	9140	9140	9140	9140	0
342	20241007	125700	49646780	9140	9140	9140	9140	0
343	20241007	125600	49646780	9140	9140	9140	9140	0
344	20241007	125500	49646780	9140	9140	9140	9140	0
345	20241007	125400	49646780	9140	9150	9160	9140	172
346	20241007	125300	48071380	9140	9140	9140	9140	1
347	20241007	125200	48062240	9140	9140	9140	9140	1
348	20241007	125100	48053100	9150	9150	9150	9150	0
349	20241007	125000	48053100	9150	9150	9150	9150	0
350	20241007	124900	48053100	9150	9150	9150	9150	0
351	20241007	124800	48053100	9150	9150	9150	9150	213
352	20241007	124700	46104150	9150	9150	9150	9150	0
353	20241007	124600	46104150	9150	9150	9150	9150	0
354	20241007	124500	46104150	9150	9150	9150	9150	1
355	20241007	124400	46095000	9160	9160	9160	9160	0
356	20241007	124300	46095000	9160	9160	9160	9160	0
357	20241007	124200	46095000	9160	9160	9160	9160	0
358	20241007	124100	46095000	9160	9160	9160	9160	0
359	20241007	124000	46095000	9160	9160	9160	9160	0
360	20241007	123900	46095000	9160	9160	9160	9160	0
361	20241007	123800	46095000	9160	9160	9160	9160	0
362	20241007	123700	46095000	9160	9160	9160	9160	0
363	20241007	123600	46095000	9160	9160	9160	9160	0
364	20241007	123500	46095000	9160	9160	9160	9160	0
365	20241007	123400	46095000	9160	9160	9160	9160	0
366	20241007	123300	46095000	9160	9160	9160	9160	90
367	20241007	123200	45270600	9160	9160	9160	9160	1
368	20241007	123100	45261440	9150	9150	9150	9150	0
369	20241007	123000	45261440	9150	9150	9150	9150	430
370	20241007	122900	41326940	9160	9160	9160	9160	0
371	20241007	122800	41326940	9160	9160	9160	9160	0
372	20241007	122700	41326940	9160	9160	9160	9160	0
373	20241007	122600	41326940	9160	9160	9160	9160	0
374	20241007	122500	41326940	9160	9160	9160	9160	0
375	20241007	122400	41326940	9160	9160	9160	9160	0
376	20241007	122300	41326940	9160	9160	9160	9160	0
377	20241007	122200	41326940	9160	9160	9160	9160	2
378	20241007	122100	41308620	9160	9160	9160	9160	0
379	20241007	122000	41308620	9160	9160	9160	9160	0
380	20241007	121900	41308620	9160	9160	9160	9160	0
381	20241007	121800	41308620	9160	9160	9160	9160	0
382	20241007	121700	41308620	9160	9160	9160	9160	0
383	20241007	121600	41308620	9160	9160	9160	9160	0
384	20241007	121500	41308620	9160	9160	9160	9160	0
385	20241007	121400	41308620	9160	9160	9160	9160	0
386	20241007	121300	41308620	9160	9160	9160	9160	0
387	20241007	121200	41308620	9160	9160	9160	9160	0
388	20241007	121100	41308620	9160	9160	9160	9160	0
389	20241007	121000	41308620	9160	9160	9160	9160	0
390	20241007	120900	41308620	9160	9160	9160	9160	0
391	20241007	120800	41308620	9160	9160	9160	9160	0
392	20241007	120700	41308620	9160	9160	9160	9160	0
393	20241007	120600	41308620	9160	9160	9160	9160	0
394	20241007	120500	41308620	9160	9160	9160	9160	10
395	20241007	120400	41217020	9160	9160	9160	9160	30
396	20241007	120300	40942220	9160	9160	9160	9160	0
397	20241007	120200	40942220	9160	9160	9160	9160	9
398	20241007	120100	40859780	9150	9150	9150	9150	0
399	20241007	120000	40859780	9150	9150	9150	9150	0
400	20241007	115900	40859780	9150	9150	9150	9150	131
401	20241007	115800	39661130	9160	9160	9160	9160	591
402	20241007	115700	34247570	9160	9160	9160	9160	0
403	20241007	115600	34247570	9160	9160	9160	9160	0
404	20241007	115500	34247570	9160	9160	9160	9160	0
405	20241007	115400	34247570	9160	9160	9160	9160	0
406	20241007	115300	34247570	9160	9160	9160	9160	54
407	20241007	115200	33752930	9160	9160	9160	9160	0
408	20241007	115100	33752930	9160	9160	9160	9160	3
409	20241007	115000	33725450	9170	9170	9170	9170	0
410	20241007	114900	33725450	9170	9170	9170	9170	65
411	20241007	114800	33129400	9170	9170	9170	9170	1
412	20241007	114700	33120230	9160	9160	9160	9160	0
413	20241007	114600	33120230	9160	9160	9160	9160	0
414	20241007	114500	33120230	9160	9160	9160	9160	0
415	20241007	114400	33120230	9160	9160	9160	9160	1
416	20241007	114300	33111070	9170	9170	9170	9170	0
417	20241007	114200	33111070	9170	9170	9170	9170	0
418	20241007	114100	33111070	9170	9170	9170	9170	0
419	20241007	114000	33111070	9170	9170	9170	9170	0
420	20241007	113900	33111070	9170	9170	9170	9170	0
421	20241007	113800	33111070	9170	9170	9170	9170	122
422	20241007	113700	31992330	9170	9170	9170	9170	20
423	20241007	113600	31808930	9160	9160	9160	9160	0
424	20241007	113500	31808930	9160	9160	9160	9160	155
425	20241007	113400	30389130	9170	9170	9170	9170	0
426	20241007	113300	30389130	9170	9170	9170	9170	0
427	20241007	113200	30389130	9170	9170	9170	9170	0
428	20241007	113100	30389130	9170	9170	9170	9170	0
429	20241007	113000	30389130	9170	9170	9170	9170	0
430	20241007	112900	30389130	9170	9170	9170	9170	0
431	20241007	112800	30389130	9170	9170	9170	9170	0
432	20241007	112700	30389130	9170	9170	9170	9170	0
433	20241007	112600	30389130	9170	9170	9170	9170	0
434	20241007	112500	30389130	9170	9170	9170	9170	1
435	20241007	112400	30379960	9160	9160	9160	9160	0
436	20241007	112300	30379960	9160	9160	9160	9160	25
437	20241007	112200	30150960	9170	9170	9170	9170	0
438	20241007	112100	30150960	9170	9170	9170	9170	0
439	20241007	112000	30150960	9170	9170	9170	9170	0
440	20241007	111900	30150960	9170	9170	9170	9170	0
441	20241007	111800	30150960	9170	9170	9170	9170	0
442	20241007	111700	30150960	9170	9170	9170	9170	0
443	20241007	111600	30150960	9170	9170	9170	9170	1
444	20241007	111500	30141790	9160	9160	9160	9160	0
445	20241007	111400	30141790	9160	9160	9160	9160	0
446	20241007	111300	30141790	9160	9160	9160	9160	0
447	20241007	111200	30141790	9160	9160	9160	9160	0
448	20241007	111100	30141790	9160	9160	9160	9160	0
449	20241007	111000	30141790	9160	9160	9160	9160	0
450	20241007	110900	30141790	9160	9160	9160	9160	0
451	20241007	110800	30141790	9160	9160	9160	9160	0
452	20241007	110700	30141790	9160	9160	9160	9160	15
453	20241007	110600	30004390	9160	9160	9160	9160	0
454	20241007	110500	30004390	9160	9160	9160	9160	50
455	20241007	110400	29546390	9170	9170	9170	9170	0
456	20241007	110300	29546390	9170	9170	9170	9170	121
457	20241007	110200	28436820	9170	9170	9170	9170	0
458	20241007	110100	28436820	9170	9170	9170	9170	20
459	20241007	110000	28253420	9160	9160	9160	9160	0
460	20241007	105900	28253420	9160	9160	9160	9160	299
461	20241007	105800	25514580	9160	9160	9160	9160	0
462	20241007	105700	25514580	9160	9160	9160	9160	0
463	20241007	105600	25514580	9160	9160	9160	9160	0
464	20241007	105500	25514580	9160	9160	9160	9160	1
465	20241007	105400	25505420	9160	9160	9160	9160	0
466	20241007	105300	25505420	9160	9160	9160	9160	332
467	20241007	105200	22464300	9160	9160	9160	9160	1
468	20241007	105100	22455140	9150	9150	9150	9150	2
469	20241007	105000	22436840	9160	9160	9160	9160	0
470	20241007	104900	22436840	9160	9150	9160	9150	2
471	20241007	104800	22418530	9150	9150	9150	9150	2
472	20241007	104700	22400230	9150	9150	9150	9150	0
473	20241007	104600	22400230	9150	9150	9150	9150	0
474	20241007	104500	22400230	9150	9150	9150	9150	0
475	20241007	104400	22400230	9150	9150	9150	9150	0
476	20241007	104300	22400230	9150	9150	9150	9150	0
477	20241007	104200	22400230	9150	9150	9150	9150	0
478	20241007	104100	22400230	9150	9150	9150	9150	0
479	20241007	104000	22400230	9150	9150	9150	9150	0
480	20241007	103900	22400230	9150	9150	9150	9150	0
481	20241007	103800	22400230	9150	9150	9150	9150	0
482	20241007	103700	22400230	9150	9150	9150	9150	0
483	20241007	103600	22400230	9150	9150	9150	9150	0
484	20241007	103500	22400230	9150	9150	9150	9150	118
485	20241007	103400	21320530	9150	9150	9150	9150	0
486	20241007	103300	21320530	9150	9150	9150	9150	0
487	20241007	103200	21320530	9150	9150	9150	9150	0
488	20241007	103100	21320530	9150	9150	9150	9150	32
489	20241007	103000	21027730	9150	9150	9150	9150	3
490	20241007	102900	21000280	9150	9150	9150	9150	128
491	20241007	102800	19829080	9150	9150	9150	9150	0
492	20241007	102700	19829080	9150	9150	9150	9150	0
493	20241007	102600	19829080	9150	9150	9150	9150	0
494	20241007	102500	19829080	9150	9150	9150	9150	1
495	20241007	102400	19819930	9150	9150	9150	9150	0
496	20241007	102300	19819930	9150	9150	9150	9150	0
497	20241007	102200	19819930	9150	9150	9150	9150	0
498	20241007	102100	19819930	9150	9150	9150	9150	0
499	20241007	102000	19819930	9150	9150	9150	9150	0
500	20241007	101900	19819930	9150	9150	9150	9150	0
501	20241007	101800	19819930	9150	9150	9150	9150	0
502	20241007	101700	19819930	9150	9150	9150	9150	0
503	20241007	101600	19819930	9150	9150	9150	9150	0
504	20241007	101500	19819930	9150	9150	9150	9150	26
505	20241007	101400	19582030	9150	9150	9150	9150	0
506	20241007	101300	19582030	9150	9150	9150	9150	0
507	20241007	101200	19582030	9150	9150	9150	9150	0
508	20241007	101100	19582030	9150	9150	9150	9150	0
509	20241007	101000	19582030	9150	9150	9150	9150	0
510	20241007	100900	19582030	9150	9150	9150	9150	0
511	20241007	100800	19582030	9150	9150	9150	9150	12
512	20241007	100700	19472230	9160	9160	9160	9160	1
513	20241007	100600	19463070	9140	9140	9140	9140	0
514	20241007	100500	19463070	9140	9140	9140	9140	288
515	20241007	100400	16830750	9160	9160	9160	9160	1
516	20241007	100300	16821590	9140	9140	9140	9140	0
517	20241007	100200	16821590	9140	9140	9140	9140	0
518	20241007	100100	16821590	9140	9140	9140	9140	0
519	20241007	100000	16821590	9140	9140	9140	9140	0
520	20241007	095900	16821590	9140	9140	9140	9140	0
521	20241007	095800	16821590	9140	9140	9140	9140	25
522	20241007	095700	16593090	9160	9160	9160	9160	0
523	20241007	095600	16593090	9160	9160	9160	9160	1
524	20241007	095500	16583930	9140	9140	9140	9140	0
525	20241007	095400	16583930	9140	9140	9140	9140	0
526	20241007	095300	16583930	9140	9140	9140	9140	100
527	20241007	095200	15669930	9140	9140	9140	9140	100
528	20241007	095100	14755930	9140	9140	9140	9140	0
529	20241007	095000	14755930	9140	9140	9140	9140	0
530	20241007	094900	14755930	9140	9140	9140	9140	0
531	20241007	094800	14755930	9140	9140	9140	9140	0
532	20241007	094700	14755930	9140	9140	9140	9140	0
533	20241007	094600	14755930	9140	9140	9140	9140	0
534	20241007	094500	14755930	9140	9140	9140	9140	0
535	20241007	094400	14755930	9140	9140	9140	9140	0
536	20241007	094300	14755930	9140	9140	9140	9140	0
537	20241007	094200	14755930	9140	9140	9140	9140	0
538	20241007	094100	14755930	9140	9140	9140	9140	7
539	20241007	094000	14691950	9160	9160	9160	9160	6
540	20241007	093900	14636990	9160	9140	9160	9140	52
541	20241007	093800	14161670	9160	9160	9160	9160	1
542	20241007	093700	14152510	9160	9160	9160	9160	5
543	20241007	093600	14106710	9150	9150	9150	9150	0
544	20241007	093500	14106710	9150	9150	9150	9150	10
545	20241007	093400	14015210	9160	9160	9160	9160	0
546	20241007	093300	14015210	9160	9160	9160	9160	1
547	20241007	093200	14006050	9160	9160	9160	9160	5
548	20241007	093100	13960250	9160	9160	9160	9160	1
549	20241007	093000	13951090	9160	9160	9160	9160	0
550	20241007	092900	13951090	9160	9150	9160	9150	2
551	20241007	092800	13932780	9130	9130	9130	9130	0
552	20241007	092700	13932780	9130	9130	9130	9130	0
553	20241007	092600	13932780	9130	9130	9130	9130	0
554	20241007	092500	13932780	9130	9140	9140	9130	10
555	20241007	092400	13841450	9170	9140	9170	9140	2
556	20241007	092300	13823140	9170	9140	9170	9140	2
557	20241007	092200	13804830	9170	9140	9170	9140	4
558	20241007	092100	13768210	9170	9140	9170	9140	1261
559	20241007	092000	2229990	9150	9140	9150	9130	142
560	20241007	091900	933310	9150	9150	9150	9150	0
561	20241007	091800	933310	9150	9150	9150	9150	0
562	20241007	091700	933310	9150	9140	9150	9140	2
563	20241007	091600	915020	9140	9140	9140	9140	39
564	20241007	091500	558560	9150	9150	9150	9150	0
565	20241007	091400	558560	9150	9150	9150	9150	0
566	20241007	091300	558560	9150	9150	9150	9150	0
567	20241007	091200	558560	9150	9150	9150	9150	0
568	20241007	091100	558560	9150	9150	9150	9150	11
569	20241007	091000	457910	9160	9160	9160	9160	5
570	20241007	090900	412110	9180	9180	9180	9180	0
571	20241007	090800	412110	9180	9180	9180	9180	0
572	20241007	090700	412110	9180	9180	9180	9180	0
573	20241007	090600	412110	9180	9180	9180	9180	1
574	20241007	090500	402930	9180	9180	9180	9180	0
575	20241007	090400	402930	9180	9160	9180	9160	3
576	20241007	090300	375420	9150	9150	9150	9150	0
577	20241007	090200	375420	9150	9150	9150	9150	0
578	20241007	090100	375420	9150	9150	9150	9150	32
579	20241007	090000	82620	9180	9180	9180	9180	9