KissMeData/002100/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183600	146515090	9280	9280	9280	9280	66
3	20240902	183500	146515090	9280	9280	9280	9280	0
4	20240902	183400	146515090	9280	9280	9280	9280	0
5	20240902	183300	146515090	9280	9280	9280	9280	0
6	20240902	183200	146515090	9280	9280	9280	9280	0
7	20240902	183100	146515090	9280	9280	9280	9280	0
8	20240902	183000	146515090	9280	9280	9280	9280	0
9	20240902	182900	146515090	9280	9280	9280	9280	0
10	20240902	182800	146515090	9280	9280	9280	9280	0
11	20240902	182700	146515090	9280	9280	9280	9280	0
12	20240902	182600	146515090	9280	9280	9280	9280	0
13	20240902	182500	146515090	9280	9280	9280	9280	0
14	20240902	182400	146515090	9280	9280	9280	9280	0
15	20240902	182300	146515090	9280	9280	9280	9280	0
16	20240902	182200	146515090	9280	9280	9280	9280	0
17	20240902	182100	146515090	9280	9280	9280	9280	0
18	20240902	182000	146515090	9280	9280	9280	9280	0
19	20240902	181900	146515090	9280	9280	9280	9280	0
20	20240902	181800	146515090	9280	9280	9280	9280	0
21	20240902	181700	146515090	9280	9280	9280	9280	0
22	20240902	181600	146515090	9280	9280	9280	9280	0
23	20240902	181500	146515090	9280	9280	9280	9280	0
24	20240902	181400	146515090	9280	9280	9280	9280	0
25	20240902	181300	146515090	9280	9280	9280	9280	0
26	20240902	181200	146515090	9280	9280	9280	9280	0
27	20240902	181100	146515090	9280	9280	9280	9280	0
28	20240902	181000	146515090	9280	9280	9280	9280	0
29	20240902	180900	146515090	9280	9280	9280	9280	0
30	20240902	180800	146515090	9280	9280	9280	9280	0
31	20240902	180700	146515090	9280	9280	9280	9280	0
32	20240902	180600	146515090	9280	9280	9280	9280	66
33	20240902	180500	146515090	9280	9280	9280	9280	0
34	20240902	180400	146515090	9280	9280	9280	9280	0
35	20240902	180300	146515090	9280	9280	9280	9280	0
36	20240902	180200	146515090	9280	9280	9280	9280	0
37	20240902	180100	146515090	9280	9280	9280	9280	0
38	20240902	180000	146515090	9280	9280	9280	9280	0
39	20240902	175900	146515090	9280	9280	9280	9280	0
40	20240902	175800	146515090	9280	9280	9280	9280	0
41	20240902	175700	146515090	9280	9280	9280	9280	0
42	20240902	175600	146515090	9280	9280	9280	9280	0
43	20240902	175500	146515090	9280	9280	9280	9280	0
44	20240902	175400	146515090	9280	9280	9280	9280	0
45	20240902	175300	146515090	9280	9280	9280	9280	0
46	20240902	175200	146515090	9280	9280	9280	9280	0
47	20240902	175100	146515090	9280	9280	9280	9280	0
48	20240902	175000	146515090	9280	9280	9280	9280	0
49	20240902	174900	146515090	9280	9280	9280	9280	0
50	20240902	174800	146515090	9280	9280	9280	9280	0
51	20240902	174700	146515090	9280	9280	9280	9280	0
52	20240902	174600	146515090	9280	9280	9280	9280	0
53	20240902	174500	146515090	9280	9280	9280	9280	0
54	20240902	174400	146515090	9280	9280	9280	9280	0
55	20240902	174300	146515090	9280	9280	9280	9280	0
56	20240902	174200	146515090	9280	9280	9280	9280	0
57	20240902	174100	146515090	9280	9280	9280	9280	0
58	20240902	174000	146515090	9280	9280	9280	9280	0
59	20240902	173900	146515090	9280	9280	9280	9280	0
60	20240902	173800	146515090	9280	9280	9280	9280	0
61	20240902	173700	146515090	9280	9280	9280	9280	0
62	20240902	173600	146515090	9280	9280	9280	9280	66
63	20240902	173500	146515090	9280	9280	9280	9280	0
64	20240902	173400	146515090	9280	9280	9280	9280	0
65	20240902	173300	146515090	9280	9280	9280	9280	0
66	20240902	173200	146515090	9280	9280	9280	9280	0
67	20240902	173100	146515090	9280	9280	9280	9280	0
68	20240902	173000	146515090	9280	9280	9280	9280	0
69	20240902	172900	146515090	9280	9280	9280	9280	0
70	20240902	172800	146515090	9280	9280	9280	9280	0
71	20240902	172700	146515090	9280	9280	9280	9280	0
72	20240902	172600	146515090	9280	9280	9280	9280	0
73	20240902	172500	146515090	9280	9280	9280	9280	0
74	20240902	172400	146515090	9280	9280	9280	9280	0
75	20240902	172300	146515090	9280	9280	9280	9280	0
76	20240902	172200	146515090	9280	9280	9280	9280	0
77	20240902	172100	146515090	9280	9280	9280	9280	0
78	20240902	172000	146515090	9280	9280	9280	9280	0
79	20240902	171900	146515090	9280	9280	9280	9280	0
80	20240902	171800	146515090	9280	9280	9280	9280	0
81	20240902	171700	146515090	9280	9280	9280	9280	0
82	20240902	171600	146515090	9280	9280	9280	9280	0
83	20240902	171500	146515090	9280	9280	9280	9280	0
84	20240902	171400	146515090	9280	9280	9280	9280	0
85	20240902	171300	146515090	9280	9280	9280	9280	0
86	20240902	171200	146515090	9280	9280	9280	9280	0
87	20240902	171100	146515090	9280	9280	9280	9280	0
88	20240902	171000	146515090	9280	9280	9280	9280	0
89	20240902	170900	146515090	9280	9280	9280	9280	0
90	20240902	170800	146515090	9280	9280	9280	9280	0
91	20240902	170700	146515090	9280	9280	9280	9280	0
92	20240902	170600	146515090	9280	9280	9280	9280	66
93	20240902	170500	146515090	9280	9280	9280	9280	0
94	20240902	170400	146515090	9280	9280	9280	9280	0
95	20240902	170300	146515090	9280	9280	9280	9280	0
96	20240902	170200	146515090	9280	9280	9280	9280	0
97	20240902	170100	146515090	9280	9280	9280	9280	0
98	20240902	170000	146515090	9280	9280	9280	9280	0
99	20240902	165900	146515090	9280	9280	9280	9280	0
100	20240902	165800	146515090	9280	9280	9280	9280	0
101	20240902	165700	146515090	9280	9280	9280	9280	0
102	20240902	165600	146515090	9280	9280	9280	9280	0
103	20240902	165500	146515090	9280	9280	9280	9280	0
104	20240902	165400	146515090	9280	9280	9280	9280	0
105	20240902	165300	146515090	9280	9280	9280	9280	0
106	20240902	165200	146515090	9280	9280	9280	9280	0
107	20240902	165100	146515090	9280	9280	9280	9280	0
108	20240902	165000	146515090	9280	9280	9280	9280	0
109	20240902	164900	146515090	9280	9280	9280	9280	0
110	20240902	164800	146515090	9280	9280	9280	9280	0
111	20240902	164700	146515090	9280	9280	9280	9280	0
112	20240902	164600	146515090	9280	9280	9280	9280	0
113	20240902	164500	146515090	9280	9280	9280	9280	0
114	20240902	164400	146515090	9280	9280	9280	9280	0
115	20240902	164300	146515090	9280	9280	9280	9280	0
116	20240902	164200	146515090	9280	9280	9280	9280	0
117	20240902	164100	146515090	9280	9280	9280	9280	0
118	20240902	164000	146515090	9280	9280	9280	9280	0
119	20240902	163900	146515090	9280	9280	9280	9280	0
120	20240902	163800	146515090	9280	9280	9280	9280	0
121	20240902	163700	146515090	9280	9280	9280	9280	0
122	20240902	163600	146515090	9280	9280	9280	9280	66
123	20240902	163500	146515090	9280	9280	9280	9280	0
124	20240902	163400	146515090	9280	9280	9280	9280	0
125	20240902	163300	146515090	9280	9280	9280	9280	0
126	20240902	163200	146515090	9280	9280	9280	9280	0
127	20240902	163100	146515090	9280	9280	9280	9280	0
128	20240902	163000	146515090	9280	9280	9280	9280	0
129	20240902	162900	146515090	9280	9280	9280	9280	0
130	20240902	162800	146515090	9280	9280	9280	9280	0
131	20240902	162700	146515090	9280	9280	9280	9280	0
132	20240902	162600	146515090	9280	9280	9280	9280	0
133	20240902	162500	146515090	9280	9280	9280	9280	0
134	20240902	162400	146515090	9280	9280	9280	9280	0
135	20240902	162300	146515090	9280	9280	9280	9280	0
136	20240902	162200	146515090	9280	9280	9280	9280	0
137	20240902	162100	146515090	9280	9280	9280	9280	0
138	20240902	162000	146515090	9280	9280	9280	9280	0
139	20240902	161900	146515090	9280	9280	9280	9280	0
140	20240902	161800	146515090	9280	9280	9280	9280	0
141	20240902	161700	146515090	9280	9280	9280	9280	0
142	20240902	161600	146515090	9280	9280	9280	9280	0
143	20240902	161500	146515090	9280	9280	9280	9280	0
144	20240902	161400	146515090	9280	9280	9280	9280	0
145	20240902	161300	146515090	9280	9280	9280	9280	0
146	20240902	161200	146515090	9280	9280	9280	9280	0
147	20240902	161100	146515090	9280	9280	9280	9280	0
148	20240902	161000	146515090	9280	9280	9280	9280	0
149	20240902	160900	146515090	9280	9280	9280	9280	0
150	20240902	160800	146515090	9280	9280	9280	9280	0
151	20240902	160700	146515090	9280	9280	9280	9280	0
152	20240902	160600	146515090	9280	9280	9280	9280	66
153	20240902	160500	146515090	9280	9280	9280	9280	0
154	20240902	160400	146515090	9280	9280	9280	9280	0
155	20240902	160300	146515090	9280	9280	9280	9280	0
156	20240902	160200	146515090	9280	9280	9280	9280	0
157	20240902	160100	146515090	9280	9280	9280	9280	0
158	20240902	160000	146515090	9280	9280	9280	9280	0
159	20240902	155900	146515090	9280	9280	9280	9280	0
160	20240902	155800	146515090	9280	9280	9280	9280	0
161	20240902	155700	146515090	9280	9280	9280	9280	0
162	20240902	155600	146515090	9280	9280	9280	9280	0
163	20240902	155500	146515090	9280	9280	9280	9280	0
164	20240902	155400	146515090	9280	9280	9280	9280	0
165	20240902	155300	146515090	9280	9280	9280	9280	0
166	20240902	155200	146515090	9280	9280	9280	9280	0
167	20240902	155100	146515090	9280	9280	9280	9280	0
168	20240902	155000	146515090	9280	9280	9280	9280	0
169	20240902	154900	146515090	9280	9280	9280	9280	0
170	20240902	154800	146515090	9280	9280	9280	9280	0
171	20240902	154700	146515090	9280	9280	9280	9280	0
172	20240902	154600	146515090	9280	9280	9280	9280	0
173	20240902	154500	146515090	9280	9280	9280	9280	0
174	20240902	154400	146515090	9280	9280	9280	9280	0
175	20240902	154300	146515090	9280	9280	9280	9280	0
176	20240902	154200	146515090	9280	9280	9280	9280	0
177	20240902	154100	146515090	9280	9280	9280	9280	0
178	20240902	154000	146515090	9280	9280	9280	9280	0
179	20240902	153900	146515090	9280	9280	9280	9280	0
180	20240902	153800	146515090	9280	9280	9280	9280	0
181	20240902	153700	146515090	9280	9280	9280	9280	0
182	20240902	153600	146515090	9280	9280	9280	9280	66
183	20240902	153500	146515090	9280	9280	9280	9280	0
184	20240902	153400	146515090	9280	9280	9280	9280	0
185	20240902	153300	146515090	9280	9280	9280	9280	0
186	20240902	153200	146515090	9280	9280	9280	9280	0
187	20240902	153100	146515090	9280	9280	9280	9280	0
188	20240902	153000	146515090	9280	9280	9280	9280	66
189	20240902	152900	145902610	9260	9260	9260	9260	0
190	20240902	152800	145902610	9260	9260	9260	9260	0
191	20240902	152700	145902610	9260	9260	9260	9260	0
192	20240902	152600	145902610	9260	9260	9260	9260	0
193	20240902	152500	145902610	9260	9260	9260	9260	0
194	20240902	152400	145902610	9260	9260	9260	9260	0
195	20240902	152300	145902610	9260	9260	9260	9260	0
196	20240902	152200	145902610	9260	9260	9260	9260	0
197	20240902	152100	145902610	9260	9260	9260	9260	0
198	20240902	152000	145902610	9260	9260	9260	9260	0
199	20240902	151900	145902610	9260	9260	9260	9260	85
200	20240902	151800	145115510	9280	9280	9280	9280	249
201	20240902	151700	142804790	9280	9260	9280	9260	54
202	20240902	151600	142304490	9230	9230	9230	9230	20
203	20240902	151500	142119890	9230	9230	9230	9230	0
204	20240902	151400	142119890	9230	9240	9240	9230	3
205	20240902	151300	142092190	9260	9260	9260	9260	24
206	20240902	151200	141869950	9280	9280	9280	9280	0
207	20240902	151100	141869950	9280	9250	9280	9250	2
208	20240902	151000	141851420	9270	9270	9270	9270	0
209	20240902	150900	141851420	9270	9270	9270	9270	0
210	20240902	150800	141851420	9270	9250	9280	9250	253
211	20240902	150700	139506540	9270	9240	9270	9240	4
212	20240902	150600	139469520	9270	9270	9270	9270	0
213	20240902	150500	139469520	9270	9270	9270	9270	0
214	20240902	150400	139469520	9270	9270	9270	9270	0
215	20240902	150300	139469520	9270	9270	9270	9270	0
216	20240902	150200	139469520	9270	9270	9270	9270	0
217	20240902	150100	139469520	9270	9270	9270	9270	0
218	20240902	150000	139469520	9270	9270	9270	9270	0
219	20240902	145900	139469520	9270	9240	9270	9240	2
220	20240902	145800	139451010	9270	9270	9270	9270	0
221	20240902	145700	139451010	9270	9270	9270	9270	0
222	20240902	145600	139451010	9270	9250	9270	9250	240
223	20240902	145500	137228650	9250	9250	9250	9250	0
224	20240902	145400	137228650	9250	9250	9250	9250	0
225	20240902	145300	137228650	9250	9250	9250	9250	0
226	20240902	145200	137228650	9250	9250	9250	9250	0
227	20240902	145100	137228650	9250	9250	9250	9250	0
228	20240902	145000	137228650	9250	9250	9250	9250	84
229	20240902	144900	136451650	9240	9230	9240	9230	96
230	20240902	144800	135564700	9230	9230	9230	9230	0
231	20240902	144700	135564700	9230	9230	9230	9230	0
232	20240902	144600	135564700	9230	9230	9230	9230	0
233	20240902	144500	135564700	9230	9230	9230	9230	0
234	20240902	144400	135564700	9230	9230	9230	9230	485
235	20240902	144300	131088150	9220	9220	9220	9220	0
236	20240902	144200	131088150	9220	9220	9220	9220	0
237	20240902	144100	131088150	9220	9220	9220	9220	0
238	20240902	144000	131088150	9220	9220	9220	9220	8
239	20240902	143900	131014390	9230	9230	9230	9230	5
240	20240902	143800	130968240	9220	9220	9220	9220	0
241	20240902	143700	130968240	9220	9220	9220	9220	0
242	20240902	143600	130968240	9220	9220	9220	9220	0
243	20240902	143500	130968240	9220	9220	9220	9220	0
244	20240902	143400	130968240	9220	9220	9220	9220	0
245	20240902	143300	130968240	9220	9220	9220	9220	0
246	20240902	143200	130968240	9220	9220	9220	9220	90
247	20240902	143100	130138440	9230	9230	9230	9230	0
248	20240902	143000	130138440	9230	9230	9230	9230	160
249	20240902	142900	128661640	9230	9230	9230	9230	0
250	20240902	142800	128661640	9230	9230	9230	9230	0
251	20240902	142700	128661640	9230	9230	9230	9230	1
252	20240902	142600	128652410	9230	9230	9230	9230	0
253	20240902	142500	128652410	9230	9230	9230	9230	145
254	20240902	142400	127314060	9220	9220	9220	9220	0
255	20240902	142300	127314060	9220	9220	9220	9220	0
256	20240902	142200	127314060	9220	9220	9220	9220	0
257	20240902	142100	127314060	9220	9220	9220	9220	0
258	20240902	142000	127314060	9220	9220	9220	9220	0
259	20240902	141900	127314060	9220	9220	9220	9220	0
260	20240902	141800	127314060	9220	9220	9220	9220	0
261	20240902	141700	127314060	9220	9220	9220	9220	23
262	20240902	141600	127102000	9230	9230	9230	9230	0
263	20240902	141500	127102000	9230	9230	9230	9230	10
264	20240902	141400	127009700	9230	9230	9230	9230	0
265	20240902	141300	127009700	9230	9230	9230	9230	0
266	20240902	141200	127009700	9230	9230	9230	9230	0
267	20240902	141100	127009700	9230	9230	9230	9230	0
268	20240902	141000	127009700	9230	9230	9230	9230	0
269	20240902	140900	127009700	9230	9230	9230	9230	0
270	20240902	140800	127009700	9230	9230	9230	9230	0
271	20240902	140700	127009700	9230	9230	9230	9230	0
272	20240902	140600	127009700	9230	9230	9230	9230	0
273	20240902	140500	127009700	9230	9230	9230	9230	0
274	20240902	140400	127009700	9230	9230	9230	9230	0
275	20240902	140300	127009700	9230	9230	9230	9230	0
276	20240902	140200	127009700	9230	9230	9230	9230	0
277	20240902	140100	127009700	9230	9230	9230	9230	120
278	20240902	140000	125902100	9210	9220	9220	9210	100
279	20240902	135900	124980870	9220	9220	9220	9210	176
280	20240902	135800	123358170	9230	9230	9230	9230	1
281	20240902	135700	123348940	9230	9230	9230	9230	0
282	20240902	135600	123348940	9230	9230	9230	9230	40
283	20240902	135500	122979740	9230	9230	9230	9230	0
284	20240902	135400	122979740	9230	9230	9230	9230	0
285	20240902	135300	122979740	9230	9230	9230	9230	0
286	20240902	135200	122979740	9230	9230	9230	9230	17
287	20240902	135100	122822830	9230	9230	9230	9230	0
288	20240902	135000	122822830	9230	9230	9230	9230	0
289	20240902	134900	122822830	9230	9230	9230	9230	0
290	20240902	134800	122822830	9230	9230	9230	9230	0
291	20240902	134700	122822830	9230	9230	9230	9230	0
292	20240902	134600	122822830	9230	9230	9230	9230	0
293	20240902	134500	122822830	9230	9230	9230	9230	0
294	20240902	134400	122822830	9230	9230	9230	9230	44
295	20240902	134300	122416710	9230	9230	9230	9230	0
296	20240902	134200	122416710	9230	9230	9230	9230	0
297	20240902	134100	122416710	9230	9230	9230	9230	1
298	20240902	134000	122407480	9230	9230	9230	9230	38
299	20240902	133900	122056740	9230	9230	9230	9230	0
300	20240902	133800	122056740	9230	9230	9230	9230	0
301	20240902	133700	122056740	9230	9230	9230	9230	0
302	20240902	133600	122056740	9230	9230	9230	9230	0
303	20240902	133500	122056740	9230	9230	9230	9230	2
304	20240902	133400	122038280	9240	9240	9240	9240	301
305	20240902	133300	119257040	9240	9240	9240	9240	0
306	20240902	133200	119257040	9240	9240	9240	9240	0
307	20240902	133100	119257040	9240	9240	9240	9240	0
308	20240902	133000	119257040	9240	9240	9240	9240	595
309	20240902	132900	113759240	9240	9240	9240	9240	0
310	20240902	132800	113759240	9240	9240	9240	9240	0
311	20240902	132700	113759240	9240	9240	9240	9240	0
312	20240902	132600	113759240	9240	9240	9240	9240	0
313	20240902	132500	113759240	9240	9240	9240	9240	1
314	20240902	132400	113750000	9240	9240	9240	9240	0
315	20240902	132300	113750000	9240	9240	9240	9240	0
316	20240902	132200	113750000	9240	9240	9240	9240	1
317	20240902	132100	113740760	9240	9240	9240	9240	0
318	20240902	132000	113740760	9240	9240	9240	9240	0
319	20240902	131900	113740760	9240	9240	9240	9240	0
320	20240902	131800	113740760	9240	9240	9240	9240	0
321	20240902	131700	113740760	9240	9240	9240	9240	0
322	20240902	131600	113740760	9240	9250	9250	9240	25
323	20240902	131500	113509750	9250	9240	9250	9240	6
324	20240902	131400	113454300	9240	9240	9240	9240	0
325	20240902	131300	113454300	9240	9240	9240	9240	1
326	20240902	131200	113445060	9240	9240	9240	9240	5
327	20240902	131100	113398860	9240	9240	9240	9240	0
328	20240902	131000	113398860	9240	9240	9240	9240	5
329	20240902	130900	113352660	9230	9230	9230	9230	0
330	20240902	130800	113352660	9230	9230	9230	9230	0
331	20240902	130700	113352660	9230	9230	9230	9230	0
332	20240902	130600	113352660	9230	9230	9230	9230	20
333	20240902	130500	113168060	9240	9240	9240	9240	0
334	20240902	130400	113168060	9240	9240	9240	9240	0
335	20240902	130300	113168060	9240	9240	9240	9240	0
336	20240902	130200	113168060	9240	9240	9240	9240	0
337	20240902	130100	113168060	9240	9240	9240	9240	0
338	20240902	130000	113168060	9240	9240	9240	9240	0
339	20240902	125900	113168060	9240	9240	9240	9240	0
340	20240902	125800	113168060	9240	9240	9240	9240	3
341	20240902	125700	113140340	9240	9240	9240	9240	0
342	20240902	125600	113140340	9240	9240	9240	9240	0
343	20240902	125500	113140340	9240	9240	9250	9240	42
344	20240902	125400	112752250	9250	9250	9250	9250	0
345	20240902	125300	112752250	9250	9250	9250	9250	0
346	20240902	125200	112752250	9250	9250	9250	9250	0
347	20240902	125100	112752250	9250	9250	9250	9250	0
348	20240902	125000	112752250	9250	9250	9250	9250	0
349	20240902	124900	112752250	9250	9250	9250	9250	0
350	20240902	124800	112752250	9250	9250	9250	9250	0
351	20240902	124700	112752250	9250	9250	9250	9250	0
352	20240902	124600	112752250	9250	9250	9250	9250	0
353	20240902	124500	112752250	9250	9250	9250	9250	0
354	20240902	124400	112752250	9250	9250	9250	9250	0
355	20240902	124300	112752250	9250	9240	9250	9240	2
356	20240902	124200	112733760	9250	9240	9250	9240	21
357	20240902	124100	112539710	9250	9250	9250	9250	0
358	20240902	124000	112539710	9250	9250	9250	9250	0
359	20240902	123900	112539710	9250	9250	9250	9250	0
360	20240902	123800	112539710	9250	9250	9250	9250	0
361	20240902	123700	112539710	9250	9240	9250	9240	2
362	20240902	123600	112521220	9250	9250	9250	9250	0
363	20240902	123500	112521220	9250	9240	9250	9240	78
364	20240902	123400	111800490	9250	9250	9250	9250	0
365	20240902	123300	111800490	9250	9250	9250	9250	1
366	20240902	123200	111791240	9250	9250	9250	9250	3
367	20240902	123100	111763490	9250	9250	9250	9250	0
368	20240902	123000	111763490	9250	9250	9250	9250	0
369	20240902	122900	111763490	9250	9250	9250	9250	42
370	20240902	122800	111374990	9250	9250	9250	9250	0
371	20240902	122700	111374990	9250	9250	9250	9250	0
372	20240902	122600	111374990	9250	9250	9250	9250	0
373	20240902	122500	111374990	9250	9250	9250	9250	0
374	20240902	122400	111374990	9250	9250	9250	9250	0
375	20240902	122300	111374990	9250	9250	9250	9250	0
376	20240902	122200	111374990	9250	9250	9250	9250	0
377	20240902	122100	111374990	9250	9250	9250	9250	116
378	20240902	122000	110301990	9250	9250	9250	9250	0
379	20240902	121900	110301990	9250	9250	9250	9250	16
380	20240902	121800	110153990	9250	9250	9250	9250	8
381	20240902	121700	110079990	9250	9250	9250	9250	6
382	20240902	121600	110024490	9250	9250	9250	9250	0
383	20240902	121500	110024490	9250	9250	9250	9250	0
384	20240902	121400	110024490	9250	9250	9250	9250	0
385	20240902	121300	110024490	9250	9250	9250	9250	1
386	20240902	121200	110015240	9260	9260	9260	9260	0
387	20240902	121100	110015240	9260	9260	9260	9260	0
388	20240902	121000	110015240	9260	9250	9280	9250	329
389	20240902	120900	106965900	9250	9250	9250	9250	160
390	20240902	120800	105485900	9240	9240	9240	9240	28
391	20240902	120700	105227180	9240	9240	9240	9240	0
392	20240902	120600	105227180	9240	9240	9240	9240	0
393	20240902	120500	105227180	9240	9240	9240	9240	0
394	20240902	120400	105227180	9240	9240	9240	9240	0
395	20240902	120300	105227180	9240	9240	9240	9240	0
396	20240902	120200	105227180	9240	9240	9240	9240	0
397	20240902	120100	105227180	9240	9240	9240	9240	30
398	20240902	120000	104949980	9240	9240	9240	9240	1
399	20240902	115900	104940740	9230	9230	9230	9230	1
400	20240902	115800	104931510	9210	9210	9210	9210	0
401	20240902	115700	104931510	9210	9210	9210	9210	0
402	20240902	115600	104931510	9210	9210	9210	9210	0
403	20240902	115500	104931510	9210	9210	9210	9210	1
404	20240902	115400	104922300	9240	9240	9240	9240	0
405	20240902	115300	104922300	9240	9240	9240	9240	0
406	20240902	115200	104922300	9240	9240	9240	9240	0
407	20240902	115100	104922300	9240	9240	9240	9240	0
408	20240902	115000	104922300	9240	9230	9240	9210	302
409	20240902	114900	102138630	9240	9240	9240	9240	0
410	20240902	114800	102138630	9240	9240	9240	9240	0
411	20240902	114700	102138630	9240	9240	9240	9240	0
412	20240902	114600	102138630	9240	9240	9240	9240	0
413	20240902	114500	102138630	9240	9240	9240	9240	0
414	20240902	114400	102138630	9240	9240	9240	9240	0
415	20240902	114300	102138630	9240	9240	9240	9240	0
416	20240902	114200	102138630	9240	9240	9240	9240	40
417	20240902	114100	101769030	9240	9240	9240	9240	0
418	20240902	114000	101769030	9240	9240	9240	9240	0
419	20240902	113900	101769030	9240	9240	9240	9240	0
420	20240902	113800	101769030	9240	9240	9240	9240	0
421	20240902	113700	101769030	9240	9240	9240	9240	12
422	20240902	113600	101658150	9240	9240	9240	9240	0
423	20240902	113500	101658150	9240	9240	9240	9240	0
424	20240902	113400	101658150	9240	9240	9240	9240	0
425	20240902	113300	101658150	9240	9240	9240	9240	0
426	20240902	113200	101658150	9240	9240	9240	9240	0
427	20240902	113100	101658150	9240	9240	9240	9240	0
428	20240902	113000	101658150	9240	9240	9240	9240	0
429	20240902	112900	101658150	9240	9240	9240	9240	4
430	20240902	112800	101621190	9250	9250	9250	9250	0
431	20240902	112700	101621190	9250	9250	9250	9250	0
432	20240902	112600	101621190	9250	9250	9250	9250	0
433	20240902	112500	101621190	9250	9250	9250	9250	2
434	20240902	112400	101602690	9250	9250	9250	9250	0
435	20240902	112300	101602690	9250	9240	9250	9240	2
436	20240902	112200	101584200	9230	9230	9230	9230	0
437	20240902	112100	101584200	9230	9230	9230	9230	3
438	20240902	112000	101556510	9250	9250	9250	9250	0
439	20240902	111900	101556510	9250	9250	9250	9250	0
440	20240902	111800	101556510	9250	9250	9250	9250	0
441	20240902	111700	101556510	9250	9250	9250	9250	0
442	20240902	111600	101556510	9250	9250	9250	9250	0
443	20240902	111500	101556510	9250	9250	9250	9250	0
444	20240902	111400	101556510	9250	9250	9250	9250	1
445	20240902	111300	101547260	9250	9250	9250	9250	50
446	20240902	111200	101084760	9250	9250	9250	9250	0
447	20240902	111100	101084760	9250	9250	9250	9250	0
448	20240902	111000	101084760	9250	9240	9250	9240	63
449	20240902	110900	100502540	9250	9250	9250	9250	0
450	20240902	110800	100502540	9250	9230	9260	9230	494
451	20240902	110700	95941670	9220	9220	9220	9220	0
452	20240902	110600	95941670	9220	9220	9220	9220	397
453	20240902	110500	92281330	9220	9220	9220	9220	5
454	20240902	110400	92235230	9220	9220	9220	9220	0
455	20240902	110300	92235230	9220	9220	9220	9220	0
456	20240902	110200	92235230	9220	9220	9220	9220	0
457	20240902	110100	92235230	9220	9220	9220	9220	0
458	20240902	110000	92235230	9220	9210	9220	9210	505
459	20240902	105900	87582190	9200	9200	9200	9200	0
460	20240902	105800	87582190	9200	9200	9200	9200	0
461	20240902	105700	87582190	9200	9200	9200	9200	0
462	20240902	105600	87582190	9200	9200	9200	9200	0
463	20240902	105500	87582190	9200	9200	9200	9200	1
464	20240902	105400	87572990	9210	9210	9210	9210	0
465	20240902	105300	87572990	9210	9210	9210	9210	3
466	20240902	105200	87545360	9210	9210	9210	9210	0
467	20240902	105100	87545360	9210	9210	9210	9210	0
468	20240902	105000	87545360	9210	9210	9210	9210	2
469	20240902	104900	87526940	9210	9210	9210	9210	2
470	20240902	104800	87508520	9200	9200	9200	9200	0
471	20240902	104700	87508520	9200	9200	9200	9200	0
472	20240902	104600	87508520	9200	9200	9200	9200	0
473	20240902	104500	87508520	9200	9200	9200	9200	0
474	20240902	104400	87508520	9200	9200	9200	9200	0
475	20240902	104300	87508520	9200	9210	9210	9200	770
476	20240902	104200	80423820	9210	9210	9210	9210	0
477	20240902	104100	80423820	9210	9210	9210	9210	0
478	20240902	104000	80423820	9210	9200	9210	9200	105
479	20240902	103900	79457790	9210	9210	9210	9210	0
480	20240902	103800	79457790	9210	9210	9210	9210	0
481	20240902	103700	79457790	9210	9210	9210	9210	0
482	20240902	103600	79457790	9210	9210	9210	9210	104
483	20240902	103500	78499950	9200	9200	9200	9200	80
484	20240902	103400	77763950	9200	9210	9210	9200	182
485	20240902	103300	76089450	9210	9210	9210	9210	50
486	20240902	103200	75628950	9210	9210	9210	9210	24
487	20240902	103100	75407910	9210	9210	9210	9210	0
488	20240902	103000	75407910	9210	9210	9210	9210	718
489	20240902	102900	68795130	9210	9210	9210	9210	0
490	20240902	102800	68795130	9210	9210	9210	9210	132
491	20240902	102700	67579410	9220	9220	9220	9220	130
492	20240902	102600	66380810	9210	9210	9210	9210	168
493	20240902	102500	64833530	9210	9210	9210	9210	9
494	20240902	102400	64750640	9220	9220	9220	9220	5
495	20240902	102300	64704540	9220	9220	9220	9220	0
496	20240902	102200	64704540	9220	9220	9220	9220	0
497	20240902	102100	64704540	9220	9220	9220	9220	0
498	20240902	102000	64704540	9220	9210	9220	9210	114
499	20240902	101900	63654550	9220	9220	9220	9220	0
500	20240902	101800	63654550	9220	9220	9220	9220	0
501	20240902	101700	63654550	9220	9220	9220	9220	0
502	20240902	101600	63654550	9220	9220	9220	9220	1
503	20240902	101500	63645330	9220	9220	9220	9220	1
504	20240902	101400	63636110	9220	9220	9220	9220	23
505	20240902	101300	63424050	9220	9220	9220	9220	1
506	20240902	101200	63414830	9220	9220	9220	9220	0
507	20240902	101100	63414830	9220	9220	9220	9220	0
508	20240902	101000	63414830	9220	9220	9220	9220	0
509	20240902	100900	63414830	9220	9220	9220	9220	0
510	20240902	100800	63414830	9220	9220	9220	9220	2
511	20240902	100700	63396390	9220	9220	9220	9220	0
512	20240902	100600	63396390	9220	9220	9220	9220	0
513	20240902	100500	63396390	9220	9220	9220	9220	2
514	20240902	100400	63377950	9220	9220	9220	9220	0
515	20240902	100300	63377950	9220	9220	9220	9220	0
516	20240902	100200	63377950	9220	9220	9220	9220	0
517	20240902	100100	63377950	9220	9220	9220	9220	5
518	20240902	100000	63331850	9220	9220	9220	9220	0
519	20240902	095900	63331850	9220	9220	9220	9220	0
520	20240902	095800	63331850	9220	9220	9220	9220	0
521	20240902	095700	63331850	9220	9220	9220	9220	368
522	20240902	095600	59938890	9220	9210	9220	9210	73
523	20240902	095500	59266550	9220	9220	9220	9220	0
524	20240902	095400	59266550	9220	9220	9220	9220	0
525	20240902	095300	59266550	9220	9220	9220	9220	0
526	20240902	095200	59266550	9220	9210	9220	9210	35
527	20240902	095100	58944090	9210	9210	9210	9210	0
528	20240902	095000	58944090	9210	9210	9210	9210	0
529	20240902	094900	58944090	9210	9220	9220	9210	2
530	20240902	094800	58925660	9220	9220	9220	9220	190
531	20240902	094700	57173860	9220	9250	9250	9220	2708
532	20240902	094600	32152260	9260	9270	9280	9260	565
533	20240902	094500	26914710	9270	9270	9270	9270	0
534	20240902	094400	26914710	9270	9270	9270	9270	1
535	20240902	094300	26905440	9250	9240	9250	9240	498
536	20240902	094200	22303520	9240	9240	9240	9240	3
537	20240902	094100	22275800	9230	9230	9230	9230	0
538	20240902	094000	22275800	9230	9230	9230	9230	100
539	20240902	093900	21352800	9240	9240	9240	9240	3
540	20240902	093800	21325080	9240	9240	9240	9240	0
541	20240902	093700	21325080	9240	9230	9240	9230	22
542	20240902	093600	21122010	9230	9230	9230	9230	0
543	20240902	093500	21122010	9230	9230	9230	9230	5
544	20240902	093400	21075860	9230	9230	9230	9230	0
545	20240902	093300	21075860	9230	9230	9230	9230	0
546	20240902	093200	21075860	9230	9230	9230	9230	1
547	20240902	093100	21066630	9230	9230	9230	9220	12
548	20240902	093000	20955970	9210	9210	9210	9210	3
549	20240902	092900	20928340	9230	9230	9230	9230	0
550	20240902	092800	20928340	9230	9220	9230	9220	183
551	20240902	092700	19241070	9210	9210	9210	9210	52
552	20240902	092600	18762150	9210	9210	9210	9210	0
553	20240902	092500	18762150	9210	9210	9210	9210	0
554	20240902	092400	18762150	9210	9210	9210	9210	133
555	20240902	092300	17537220	9230	9230	9230	9230	0
556	20240902	092200	17537220	9230	9230	9230	9230	0
557	20240902	092100	17537220	9230	9230	9230	9230	0
558	20240902	092000	17537220	9230	9230	9230	9230	5
559	20240902	091900	17491070	9230	9210	9230	9210	251
560	20240902	091800	15179300	9210	9220	9220	9210	38
561	20240902	091700	14828960	9220	9220	9220	9220	0
562	20240902	091600	14828960	9220	9220	9220	9220	10
563	20240902	091500	14736760	9220	9220	9220	9220	4
564	20240902	091400	14699880	9240	9240	9240	9240	0
565	20240902	091300	14699880	9240	9230	9240	9230	2
566	20240902	091200	14681410	9240	9240	9240	9230	5
567	20240902	091100	14635230	9210	9220	9220	9200	560
568	20240902	091000	9478540	9230	9280	9280	9230	510
569	20240902	090900	4764730	9270	9270	9280	9270	3
570	20240902	090800	4736910	9260	9260	9260	9260	0
571	20240902	090700	4736910	9260	9260	9260	9260	0
572	20240902	090600	4736910	9260	9260	9260	9260	0
573	20240902	090500	4736910	9260	9260	9260	9260	0
574	20240902	090400	4736910	9260	9260	9260	9260	0
575	20240902	090300	4736910	9260	9260	9260	9260	16
576	20240902	090200	4588750	9260	9260	9260	9260	0
577	20240902	090100	4588750	9260	9280	9280	9260	491
578	20240902	090000	37400	9350	9350	9350	9350	4