KissMeData/002100/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183600	90995400	9120	9120	9120	9120	1105
3	20240924	183500	90995400	9120	9120	9120	9120	0
4	20240924	183400	90995400	9120	9120	9120	9120	0
5	20240924	183300	90995400	9120	9120	9120	9120	0
6	20240924	183200	90995400	9120	9120	9120	9120	0
7	20240924	183100	90995400	9120	9120	9120	9120	0
8	20240924	183000	90995400	9120	9120	9120	9120	0
9	20240924	182900	90995400	9120	9120	9120	9120	0
10	20240924	182800	90995400	9120	9120	9120	9120	0
11	20240924	182700	90995400	9120	9120	9120	9120	0
12	20240924	182600	90995400	9120	9120	9120	9120	0
13	20240924	182500	90995400	9120	9120	9120	9120	0
14	20240924	182400	90995400	9120	9120	9120	9120	0
15	20240924	182300	90995400	9120	9120	9120	9120	0
16	20240924	182200	90995400	9120	9120	9120	9120	0
17	20240924	182100	90995400	9120	9120	9120	9120	0
18	20240924	182000	90995400	9120	9120	9120	9120	0
19	20240924	181900	90995400	9120	9120	9120	9120	0
20	20240924	181800	90995400	9120	9120	9120	9120	0
21	20240924	181700	90995400	9120	9120	9120	9120	0
22	20240924	181600	90995400	9120	9120	9120	9120	0
23	20240924	181500	90995400	9120	9120	9120	9120	0
24	20240924	181400	90995400	9120	9120	9120	9120	0
25	20240924	181300	90995400	9120	9120	9120	9120	0
26	20240924	181200	90995400	9120	9120	9120	9120	0
27	20240924	181100	90995400	9120	9120	9120	9120	0
28	20240924	181000	90995400	9120	9120	9120	9120	0
29	20240924	180900	90995400	9120	9120	9120	9120	0
30	20240924	180800	90995400	9120	9120	9120	9120	0
31	20240924	180700	90995400	9120	9120	9120	9120	0
32	20240924	180600	90995400	9120	9120	9120	9120	1105
33	20240924	180500	90995400	9120	9120	9120	9120	0
34	20240924	180400	90995400	9120	9120	9120	9120	0
35	20240924	180300	90995400	9120	9120	9120	9120	0
36	20240924	180200	90995400	9120	9120	9120	9120	0
37	20240924	180100	90995400	9120	9120	9120	9120	0
38	20240924	180000	90995400	9120	9120	9120	9120	0
39	20240924	175900	90995400	9120	9120	9120	9120	0
40	20240924	175800	90995400	9120	9120	9120	9120	0
41	20240924	175700	90995400	9120	9120	9120	9120	0
42	20240924	175600	90995400	9120	9120	9120	9120	0
43	20240924	175500	90995400	9120	9120	9120	9120	0
44	20240924	175400	90995400	9120	9120	9120	9120	0
45	20240924	175300	90995400	9120	9120	9120	9120	0
46	20240924	175200	90995400	9120	9120	9120	9120	0
47	20240924	175100	90995400	9120	9120	9120	9120	0
48	20240924	175000	90995400	9120	9120	9120	9120	0
49	20240924	174900	90995400	9120	9120	9120	9120	0
50	20240924	174800	90995400	9120	9120	9120	9120	0
51	20240924	174700	90995400	9120	9120	9120	9120	0
52	20240924	174600	90995400	9120	9120	9120	9120	0
53	20240924	174500	90995400	9120	9120	9120	9120	0
54	20240924	174400	90995400	9120	9120	9120	9120	0
55	20240924	174300	90995400	9120	9120	9120	9120	0
56	20240924	174200	90995400	9120	9120	9120	9120	0
57	20240924	174100	90995400	9120	9120	9120	9120	0
58	20240924	174000	90995400	9120	9120	9120	9120	0
59	20240924	173900	90995400	9120	9120	9120	9120	0
60	20240924	173800	90995400	9120	9120	9120	9120	0
61	20240924	173700	90995400	9120	9120	9120	9120	0
62	20240924	173600	90995400	9120	9120	9120	9120	1105
63	20240924	173500	90995400	9120	9120	9120	9120	0
64	20240924	173400	90995400	9120	9120	9120	9120	0
65	20240924	173300	90995400	9120	9120	9120	9120	0
66	20240924	173200	90995400	9120	9120	9120	9120	0
67	20240924	173100	90995400	9120	9120	9120	9120	0
68	20240924	173000	90995400	9120	9120	9120	9120	0
69	20240924	172900	90995400	9120	9120	9120	9120	0
70	20240924	172800	90995400	9120	9120	9120	9120	0
71	20240924	172700	90995400	9120	9120	9120	9120	0
72	20240924	172600	90995400	9120	9120	9120	9120	0
73	20240924	172500	90995400	9120	9120	9120	9120	0
74	20240924	172400	90995400	9120	9120	9120	9120	0
75	20240924	172300	90995400	9120	9120	9120	9120	0
76	20240924	172200	90995400	9120	9120	9120	9120	0
77	20240924	172100	90995400	9120	9120	9120	9120	0
78	20240924	172000	90995400	9120	9120	9120	9120	0
79	20240924	171900	90995400	9120	9120	9120	9120	0
80	20240924	171800	90995400	9120	9120	9120	9120	0
81	20240924	171700	90995400	9120	9120	9120	9120	0
82	20240924	171600	90995400	9120	9120	9120	9120	0
83	20240924	171500	90995400	9120	9120	9120	9120	0
84	20240924	171400	90995400	9120	9120	9120	9120	0
85	20240924	171300	90995400	9120	9120	9120	9120	0
86	20240924	171200	90995400	9120	9120	9120	9120	0
87	20240924	171100	90995400	9120	9120	9120	9120	0
88	20240924	171000	90995400	9120	9120	9120	9120	0
89	20240924	170900	90995400	9120	9120	9120	9120	0
90	20240924	170800	90995400	9120	9120	9120	9120	0
91	20240924	170700	90995400	9120	9120	9120	9120	0
92	20240924	170600	90995400	9120	9120	9120	9120	1105
93	20240924	170500	90995400	9120	9120	9120	9120	0
94	20240924	170400	90995400	9120	9120	9120	9120	0
95	20240924	170300	90995400	9120	9120	9120	9120	0
96	20240924	170200	90995400	9120	9120	9120	9120	0
97	20240924	170100	90995400	9120	9120	9120	9120	0
98	20240924	170000	90995400	9120	9120	9120	9120	0
99	20240924	165900	90995400	9120	9120	9120	9120	0
100	20240924	165800	90995400	9120	9120	9120	9120	0
101	20240924	165700	90995400	9120	9120	9120	9120	0
102	20240924	165600	90995400	9120	9120	9120	9120	0
103	20240924	165500	90995400	9120	9120	9120	9120	0
104	20240924	165400	90995400	9120	9120	9120	9120	0
105	20240924	165300	90995400	9120	9120	9120	9120	0
106	20240924	165200	90995400	9120	9120	9120	9120	0
107	20240924	165100	90995400	9120	9120	9120	9120	0
108	20240924	165000	90995400	9120	9120	9120	9120	0
109	20240924	164900	90995400	9120	9120	9120	9120	0
110	20240924	164800	90995400	9120	9120	9120	9120	0
111	20240924	164700	90995400	9120	9120	9120	9120	0
112	20240924	164600	90995400	9120	9120	9120	9120	0
113	20240924	164500	90995400	9120	9120	9120	9120	0
114	20240924	164400	90995400	9120	9120	9120	9120	0
115	20240924	164300	90995400	9120	9120	9120	9120	0
116	20240924	164200	90995400	9120	9120	9120	9120	0
117	20240924	164100	90995400	9120	9120	9120	9120	0
118	20240924	164000	90995400	9120	9120	9120	9120	0
119	20240924	163900	90995400	9120	9120	9120	9120	0
120	20240924	163800	90995400	9120	9120	9120	9120	0
121	20240924	163700	90995400	9120	9120	9120	9120	0
122	20240924	163600	90995400	9120	9120	9120	9120	1105
123	20240924	163500	90995400	9120	9120	9120	9120	0
124	20240924	163400	90995400	9120	9120	9120	9120	0
125	20240924	163300	90995400	9120	9120	9120	9120	0
126	20240924	163200	90995400	9120	9120	9120	9120	0
127	20240924	163100	90995400	9120	9120	9120	9120	0
128	20240924	163000	90995400	9120	9120	9120	9120	0
129	20240924	162900	90995400	9120	9120	9120	9120	0
130	20240924	162800	90995400	9120	9120	9120	9120	0
131	20240924	162700	90995400	9120	9120	9120	9120	0
132	20240924	162600	90995400	9120	9120	9120	9120	0
133	20240924	162500	90995400	9120	9120	9120	9120	0
134	20240924	162400	90995400	9120	9120	9120	9120	0
135	20240924	162300	90995400	9120	9120	9120	9120	0
136	20240924	162200	90995400	9120	9120	9120	9120	0
137	20240924	162100	90995400	9120	9120	9120	9120	0
138	20240924	162000	90995400	9120	9120	9120	9120	0
139	20240924	161900	90995400	9120	9120	9120	9120	0
140	20240924	161800	90995400	9120	9120	9120	9120	0
141	20240924	161700	90995400	9120	9120	9120	9120	0
142	20240924	161600	90995400	9120	9120	9120	9120	0
143	20240924	161500	90995400	9120	9120	9120	9120	0
144	20240924	161400	90995400	9120	9120	9120	9120	0
145	20240924	161300	90995400	9120	9120	9120	9120	0
146	20240924	161200	90995400	9120	9120	9120	9120	0
147	20240924	161100	90995400	9120	9120	9120	9120	0
148	20240924	161000	90995400	9120	9120	9120	9120	0
149	20240924	160900	90995400	9120	9120	9120	9120	0
150	20240924	160800	90995400	9120	9120	9120	9120	0
151	20240924	160700	90995400	9120	9120	9120	9120	0
152	20240924	160600	90995400	9120	9120	9120	9120	1105
153	20240924	160500	90995400	9120	9120	9120	9120	0
154	20240924	160400	90995400	9120	9120	9120	9120	0
155	20240924	160300	90995400	9120	9120	9120	9120	0
156	20240924	160200	90995400	9120	9120	9120	9120	0
157	20240924	160100	90995400	9120	9120	9120	9120	0
158	20240924	160000	90995400	9120	9120	9120	9120	0
159	20240924	155900	90995400	9120	9120	9120	9120	0
160	20240924	155800	90995400	9120	9120	9120	9120	0
161	20240924	155700	90995400	9120	9120	9120	9120	0
162	20240924	155600	90995400	9120	9120	9120	9120	0
163	20240924	155500	90995400	9120	9120	9120	9120	0
164	20240924	155400	90995400	9120	9120	9120	9120	0
165	20240924	155300	90995400	9120	9120	9120	9120	0
166	20240924	155200	90995400	9120	9120	9120	9120	0
167	20240924	155100	90995400	9120	9120	9120	9120	0
168	20240924	155000	90995400	9120	9120	9120	9120	0
169	20240924	154900	90995400	9120	9120	9120	9120	0
170	20240924	154800	90995400	9120	9120	9120	9120	0
171	20240924	154700	90995400	9120	9120	9120	9120	0
172	20240924	154600	90995400	9120	9120	9120	9120	0
173	20240924	154500	90995400	9120	9120	9120	9120	0
174	20240924	154400	90995400	9120	9120	9120	9120	0
175	20240924	154300	90995400	9120	9120	9120	9120	0
176	20240924	154200	90995400	9120	9120	9120	9120	0
177	20240924	154100	90995400	9120	9120	9120	9120	0
178	20240924	154000	90995400	9120	9120	9120	9120	0
179	20240924	153900	90995400	9120	9120	9120	9120	0
180	20240924	153800	90995400	9120	9120	9120	9120	0
181	20240924	153700	90995400	9120	9120	9120	9120	0
182	20240924	153600	90995400	9120	9120	9120	9120	1105
183	20240924	153500	90995400	9120	9120	9120	9120	0
184	20240924	153400	90995400	9120	9120	9120	9120	0
185	20240924	153300	90995400	9120	9120	9120	9120	0
186	20240924	153200	90995400	9120	9120	9120	9120	0
187	20240924	153100	90995400	9120	9120	9120	9120	0
188	20240924	153000	90995400	9120	9120	9120	9120	1105
189	20240924	152900	80917800	9130	9130	9130	9130	0
190	20240924	152800	80917800	9130	9130	9130	9130	0
191	20240924	152700	80917800	9130	9130	9130	9130	0
192	20240924	152600	80917800	9130	9130	9130	9130	0
193	20240924	152500	80917800	9130	9130	9130	9130	0
194	20240924	152400	80917800	9130	9130	9130	9130	0
195	20240924	152300	80917800	9130	9130	9130	9130	0
196	20240924	152200	80917800	9130	9130	9130	9130	0
197	20240924	152100	80917800	9130	9130	9130	9130	0
198	20240924	152000	80917800	9130	9130	9130	9130	0
199	20240924	151900	80917800	9130	9130	9130	9130	0
200	20240924	151800	80917800	9130	9130	9130	9130	0
201	20240924	151700	80917800	9130	9130	9130	9130	0
202	20240924	151600	80917800	9130	9150	9150	9130	8
203	20240924	151500	80844680	9130	9130	9150	9130	5
204	20240924	151400	80798990	9150	9150	9150	9130	9
205	20240924	151300	80716720	9130	9130	9150	9130	10
206	20240924	151200	80625300	9150	9150	9150	9130	7
207	20240924	151100	80561310	9130	9150	9150	9130	8
208	20240924	151000	80488190	9130	9140	9150	9120	11
209	20240924	150900	80387680	9130	9130	9140	9130	220
210	20240924	150800	78376920	9140	9130	9140	9130	2
211	20240924	150700	78358650	9140	9140	9140	9140	0
212	20240924	150600	78358650	9140	9140	9140	9140	0
213	20240924	150500	78358650	9140	9140	9140	9140	0
214	20240924	150400	78358650	9140	9130	9140	9130	3
215	20240924	150300	78331240	9110	9110	9110	9110	375
216	20240924	150200	74914990	9140	9140	9140	9140	0
217	20240924	150100	74914990	9140	9140	9140	9140	0
218	20240924	150000	74914990	9140	9120	9140	9110	1683
219	20240924	145900	59577430	9120	9120	9120	9120	0
220	20240924	145800	59577430	9120	9120	9120	9120	0
221	20240924	145700	59577430	9120	9120	9120	9120	1
222	20240924	145600	59568310	9120	9120	9120	9120	0
223	20240924	145500	59568310	9120	9120	9120	9120	56
224	20240924	145400	59057590	9120	9120	9120	9120	0
225	20240924	145300	59057590	9120	9120	9120	9120	0
226	20240924	145200	59057590	9120	9120	9120	9120	0
227	20240924	145100	59057590	9120	9120	9120	9120	0
228	20240924	145000	59057590	9120	9120	9120	9120	18
229	20240924	144900	58893430	9120	9120	9120	9120	275
230	20240924	144800	56385430	9120	9120	9120	9120	0
231	20240924	144700	56385430	9120	9120	9120	9120	0
232	20240924	144600	56385430	9120	9120	9120	9120	4
233	20240924	144500	56348950	9120	9120	9120	9120	1
234	20240924	144400	56339830	9120	9120	9120	9120	0
235	20240924	144300	56339830	9120	9120	9120	9120	21
236	20240924	144200	56148310	9120	9120	9120	9120	0
237	20240924	144100	56148310	9120	9120	9120	9120	309
238	20240924	144000	53330230	9120	9120	9120	9120	0
239	20240924	143900	53330230	9120	9120	9120	9120	1
240	20240924	143800	53321110	9120	9120	9120	9120	82
241	20240924	143700	52573270	9130	9130	9130	9130	0
242	20240924	143600	52573270	9130	9130	9130	9130	200
243	20240924	143500	50747270	9130	9130	9130	9130	0
244	20240924	143400	50747270	9130	9130	9130	9130	90
245	20240924	143300	49925570	9130	9130	9130	9130	10
246	20240924	143200	49834270	9120	9120	9120	9120	0
247	20240924	143100	49834270	9120	9120	9120	9120	0
248	20240924	143000	49834270	9120	9120	9120	9120	0
249	20240924	142900	49834270	9120	9120	9120	9120	0
250	20240924	142800	49834270	9120	9120	9120	9120	2
251	20240924	142700	49816030	9130	9130	9130	9130	0
252	20240924	142600	49816030	9130	9130	9130	9130	0
253	20240924	142500	49816030	9130	9130	9130	9130	0
254	20240924	142400	49816030	9130	9130	9130	9130	31
255	20240924	142300	49533000	9140	9140	9140	9140	0
256	20240924	142200	49533000	9140	9140	9140	9140	0
257	20240924	142100	49533000	9140	9140	9140	9140	2
258	20240924	142000	49514720	9130	9130	9130	9130	0
259	20240924	141900	49514720	9130	9130	9130	9130	0
260	20240924	141800	49514720	9130	9130	9130	9130	0
261	20240924	141700	49514720	9130	9130	9130	9130	0
262	20240924	141600	49514720	9130	9130	9130	9130	0
263	20240924	141500	49514720	9130	9130	9130	9130	0
264	20240924	141400	49514720	9130	9130	9130	9130	0
265	20240924	141300	49514720	9130	9130	9130	9130	0
266	20240924	141200	49514720	9130	9130	9130	9130	0
267	20240924	141100	49514720	9130	9140	9140	9130	24
268	20240924	141000	49295380	9120	9120	9120	9120	0
269	20240924	140900	49295380	9120	9120	9120	9120	0
270	20240924	140800	49295380	9120	9120	9120	9120	0
271	20240924	140700	49295380	9120	9120	9120	9120	0
272	20240924	140600	49295380	9120	9120	9120	9120	0
273	20240924	140500	49295380	9120	9120	9120	9120	0
274	20240924	140400	49295380	9120	9120	9120	9120	0
275	20240924	140300	49295380	9120	9120	9120	9120	0
276	20240924	140200	49295380	9120	9120	9120	9120	0
277	20240924	140100	49295380	9120	9120	9120	9120	0
278	20240924	140000	49295380	9120	9120	9120	9120	0
279	20240924	135900	49295380	9120	9120	9120	9120	0
280	20240924	135800	49295380	9120	9120	9120	9120	0
281	20240924	135700	49295380	9120	9120	9120	9120	0
282	20240924	135600	49295380	9120	9120	9120	9120	0
283	20240924	135500	49295380	9120	9120	9120	9120	5
284	20240924	135400	49249780	9150	9150	9150	9150	0
285	20240924	135300	49249780	9150	9150	9150	9150	0
286	20240924	135200	49249780	9150	9150	9150	9150	0
287	20240924	135100	49249780	9150	9150	9150	9140	5
288	20240924	135000	49204040	9150	9140	9150	9140	36
289	20240924	134900	48874660	9150	9150	9150	9150	0
290	20240924	134800	48874660	9150	9140	9150	9140	3
291	20240924	134700	48847220	9150	9150	9150	9150	0
292	20240924	134600	48847220	9150	9130	9150	9130	30
293	20240924	134500	48572810	9150	9150	9150	9150	0
294	20240924	134400	48572810	9150	9150	9150	9150	0
295	20240924	134300	48572810	9150	9140	9150	9140	2
296	20240924	134200	48554520	9150	9140	9150	9140	3
297	20240924	134100	48527080	9150	9150	9150	9150	0
298	20240924	134000	48527080	9150	9150	9150	9150	0
299	20240924	133900	48527080	9150	9150	9150	9150	0
300	20240924	133800	48527080	9150	9150	9150	9150	0
301	20240924	133700	48527080	9150	9150	9150	9150	0
302	20240924	133600	48527080	9150	9150	9150	9150	0
303	20240924	133500	48527080	9150	9150	9150	9150	0
304	20240924	133400	48527080	9150	9150	9150	9150	0
305	20240924	133300	48527080	9150	9150	9150	9150	0
306	20240924	133200	48527080	9150	9150	9150	9150	0
307	20240924	133100	48527080	9150	9150	9150	9150	0
308	20240924	133000	48527080	9150	9150	9150	9150	0
309	20240924	132900	48527080	9150	9150	9150	9150	0
310	20240924	132800	48527080	9150	9150	9150	9150	0
311	20240924	132700	48527080	9150	9140	9150	9140	6
312	20240924	132600	48472190	9150	9150	9150	9150	0
313	20240924	132500	48472190	9150	9140	9150	9140	2
314	20240924	132400	48453900	9120	9120	9120	9120	0
315	20240924	132300	48453900	9120	9120	9120	9120	0
316	20240924	132200	48453900	9120	9120	9120	9120	10
317	20240924	132100	48362700	9150	9150	9150	9150	0
318	20240924	132000	48362700	9150	9150	9150	9150	0
319	20240924	131900	48362700	9150	9150	9150	9150	0
320	20240924	131800	48362700	9150	9150	9150	9150	0
321	20240924	131700	48362700	9150	9150	9150	9150	0
322	20240924	131600	48362700	9150	9120	9150	9120	193
323	20240924	131500	46602490	9150	9150	9150	9150	0
324	20240924	131400	46602490	9150	9150	9150	9150	0
325	20240924	131300	46602490	9150	9150	9150	9150	0
326	20240924	131200	46602490	9150	9150	9150	9150	0
327	20240924	131100	46602490	9150	9150	9150	9150	0
328	20240924	131000	46602490	9150	9150	9150	9150	0
329	20240924	130900	46602490	9150	9150	9150	9150	0
330	20240924	130800	46602490	9150	9140	9150	9140	2
331	20240924	130700	46584200	9150	9150	9150	9150	0
332	20240924	130600	46584200	9150	9150	9150	9150	0
333	20240924	130500	46584200	9150	9150	9150	9150	0
334	20240924	130400	46584200	9150	9150	9150	9150	0
335	20240924	130300	46584200	9150	9140	9150	9140	401
336	20240924	130200	42919050	9140	9140	9140	9140	0
337	20240924	130100	42919050	9140	9140	9140	9140	0
338	20240924	130000	42919050	9140	9140	9140	9140	0
339	20240924	125900	42919050	9140	9140	9140	9140	0
340	20240924	125800	42919050	9140	9140	9140	9140	0
341	20240924	125700	42919050	9140	9140	9140	9140	3
342	20240924	125600	42891630	9120	9120	9120	9120	0
343	20240924	125500	42891630	9120	9120	9120	9120	0
344	20240924	125400	42891630	9120	9120	9120	9120	0
345	20240924	125300	42891630	9120	9120	9120	9120	0
346	20240924	125200	42891630	9120	9120	9120	9120	75
347	20240924	125100	42207630	9120	9120	9120	9120	0
348	20240924	125000	42207630	9120	9120	9120	9120	0
349	20240924	124900	42207630	9120	9120	9120	9120	0
350	20240924	124800	42207630	9120	9120	9120	9120	0
351	20240924	124700	42207630	9120	9120	9120	9120	0
352	20240924	124600	42207630	9120	9120	9120	9120	0
353	20240924	124500	42207630	9120	9120	9120	9120	210
354	20240924	124400	40292430	9140	9140	9140	9140	0
355	20240924	124300	40292430	9140	9140	9140	9140	0
356	20240924	124200	40292430	9140	9140	9140	9140	0
357	20240924	124100	40292430	9140	9140	9140	9140	2
358	20240924	124000	40274150	9110	9110	9110	9110	0
359	20240924	123900	40274150	9110	9110	9110	9110	0
360	20240924	123800	40274150	9110	9110	9110	9110	0
361	20240924	123700	40274150	9110	9110	9110	9110	0
362	20240924	123600	40274150	9110	9110	9110	9110	0
363	20240924	123500	40274150	9110	9110	9110	9110	0
364	20240924	123400	40274150	9110	9110	9110	9110	0
365	20240924	123300	40274150	9110	9120	9120	9110	121
366	20240924	123200	39170640	9130	9130	9130	9130	0
367	20240924	123100	39170640	9130	9130	9130	9130	0
368	20240924	123000	39170640	9130	9130	9130	9130	0
369	20240924	122900	39170640	9130	9130	9130	9130	0
370	20240924	122800	39170640	9130	9130	9130	9130	0
371	20240924	122700	39170640	9130	9130	9130	9130	0
372	20240924	122600	39170640	9130	9130	9130	9130	287
373	20240924	122500	36550330	9140	9140	9140	9140	4
374	20240924	122400	36513770	9130	9130	9130	9130	0
375	20240924	122300	36513770	9130	9130	9130	9130	0
376	20240924	122200	36513770	9130	9130	9130	9130	0
377	20240924	122100	36513770	9130	9130	9130	9130	170
378	20240924	122000	34961670	9130	9130	9130	9130	0
379	20240924	121900	34961670	9130	9130	9130	9130	0
380	20240924	121800	34961670	9130	9130	9130	9130	0
381	20240924	121700	34961670	9130	9130	9130	9130	0
382	20240924	121600	34961670	9130	9130	9130	9130	0
383	20240924	121500	34961670	9130	9130	9130	9130	0
384	20240924	121400	34961670	9130	9130	9130	9130	0
385	20240924	121300	34961670	9130	9130	9130	9130	0
386	20240924	121200	34961670	9130	9130	9130	9130	0
387	20240924	121100	34961670	9130	9130	9130	9130	0
388	20240924	121000	34961670	9130	9130	9130	9130	623
389	20240924	120900	29273680	9130	9130	9130	9130	26
390	20240924	120800	29036300	9130	9130	9130	9130	0
391	20240924	120700	29036300	9130	9130	9130	9130	1
392	20240924	120600	29027170	9130	9130	9130	9130	0
393	20240924	120500	29027170	9130	9130	9130	9130	2
394	20240924	120400	29008910	9140	9140	9140	9140	0
395	20240924	120300	29008910	9140	9140	9140	9140	0
396	20240924	120200	29008910	9140	9140	9140	9140	0
397	20240924	120100	29008910	9140	9140	9140	9140	0
398	20240924	120000	29008910	9140	9140	9140	9140	0
399	20240924	115900	29008910	9140	9140	9140	9140	0
400	20240924	115800	29008910	9140	9140	9140	9140	0
401	20240924	115700	29008910	9140	9140	9140	9140	0
402	20240924	115600	29008910	9140	9140	9140	9140	0
403	20240924	115500	29008910	9140	9120	9140	9120	2
404	20240924	115400	28990650	9140	9140	9140	9120	5
405	20240924	115300	28944990	9120	9120	9140	9120	40
406	20240924	115200	28579450	9140	9140	9140	9140	0
407	20240924	115100	28579450	9140	9140	9140	9140	0
408	20240924	115000	28579450	9140	9120	9140	9120	6
409	20240924	114900	28524630	9140	9140	9140	9140	0
410	20240924	114800	28524630	9140	9140	9140	9140	0
411	20240924	114700	28524630	9140	9140	9140	9140	0
412	20240924	114600	28524630	9140	9130	9140	9110	84
413	20240924	114500	27758760	9140	9140	9140	9140	0
414	20240924	114400	27758760	9140	9140	9140	9140	0
415	20240924	114300	27758760	9140	9140	9140	9140	0
416	20240924	114200	27758760	9140	9140	9140	9140	0
417	20240924	114100	27758760	9140	9140	9140	9140	0
418	20240924	114000	27758760	9140	9140	9140	9140	0
419	20240924	113900	27758760	9140	9140	9140	9140	0
420	20240924	113800	27758760	9140	9140	9140	9140	0
421	20240924	113700	27758760	9140	9140	9140	9140	0
422	20240924	113600	27758760	9140	9140	9140	9140	0
423	20240924	113500	27758760	9140	9140	9140	9140	0
424	20240924	113400	27758760	9140	9130	9140	9130	2
425	20240924	113300	27740490	9130	9130	9140	9130	3
426	20240924	113200	27713090	9140	9140	9140	9140	0
427	20240924	113100	27713090	9140	9140	9140	9140	0
428	20240924	113000	27713090	9140	9130	9140	9130	6
429	20240924	112900	27658260	9140	9140	9140	9140	0
430	20240924	112800	27658260	9140	9140	9140	9140	0
431	20240924	112700	27658260	9140	9140	9140	9130	4
432	20240924	112600	27621710	9140	9130	9140	9130	10
433	20240924	112500	27530320	9140	9140	9140	9140	0
434	20240924	112400	27530320	9140	9140	9140	9140	0
435	20240924	112300	27530320	9140	9130	9140	9130	79
436	20240924	112200	26809040	9130	9130	9130	9130	0
437	20240924	112100	26809040	9130	9130	9130	9130	0
438	20240924	112000	26809040	9130	9130	9130	9130	14
439	20240924	111900	26681220	9140	9140	9140	9140	0
440	20240924	111800	26681220	9140	9140	9140	9140	0
441	20240924	111700	26681220	9140	9130	9140	9130	127
442	20240924	111600	25521700	9130	9130	9130	9130	1
443	20240924	111500	25512570	9130	9130	9130	9130	10
444	20240924	111400	25421270	9130	9130	9130	9130	0
445	20240924	111300	25421270	9130	9130	9130	9130	0
446	20240924	111200	25421270	9130	9130	9130	9130	0
447	20240924	111100	25421270	9130	9130	9130	9130	0
448	20240924	111000	25421270	9130	9130	9130	9130	0
449	20240924	110900	25421270	9130	9130	9130	9130	0
450	20240924	110800	25421270	9130	9130	9130	9130	0
451	20240924	110700	25421270	9130	9130	9130	9130	0
452	20240924	110600	25421270	9130	9130	9130	9130	0
453	20240924	110500	25421270	9130	9130	9130	9130	0
454	20240924	110400	25421270	9130	9130	9130	9130	0
455	20240924	110300	25421270	9130	9130	9130	9130	0
456	20240924	110200	25421270	9130	9130	9130	9130	0
457	20240924	110100	25421270	9130	9130	9130	9130	5
458	20240924	110000	25375620	9120	9120	9120	9120	0
459	20240924	105900	25375620	9120	9120	9120	9120	0
460	20240924	105800	25375620	9120	9120	9120	9120	194
461	20240924	105700	23606340	9110	9110	9110	9110	0
462	20240924	105600	23606340	9110	9110	9110	9110	3
463	20240924	105500	23579010	9110	9110	9110	9110	1
464	20240924	105400	23569900	9120	9120	9120	9120	121
465	20240924	105300	22466380	9140	9140	9140	9140	0
466	20240924	105200	22466380	9140	9140	9140	9140	0
467	20240924	105100	22466380	9140	9140	9140	9140	0
468	20240924	105000	22466380	9140	9140	9140	9140	0
469	20240924	104900	22466380	9140	9140	9140	9140	0
470	20240924	104800	22466380	9140	9140	9140	9140	0
471	20240924	104700	22466380	9140	9140	9140	9140	0
472	20240924	104600	22466380	9140	9140	9140	9140	0
473	20240924	104500	22466380	9140	9140	9140	9140	0
474	20240924	104400	22466380	9140	9140	9140	9140	0
475	20240924	104300	22466380	9140	9130	9140	9130	2
476	20240924	104200	22448110	9130	9130	9130	9130	0
477	20240924	104100	22448110	9130	9130	9130	9130	0
478	20240924	104000	22448110	9130	9130	9130	9130	0
479	20240924	103900	22448110	9130	9130	9130	9130	2
480	20240924	103800	22429850	9130	9130	9130	9130	0
481	20240924	103700	22429850	9130	9130	9130	9130	16
482	20240924	103600	22283770	9150	9150	9150	9150	0
483	20240924	103500	22283770	9150	9150	9150	9150	0
484	20240924	103400	22283770	9150	9140	9150	9140	3
485	20240924	103300	22256330	9150	9150	9150	9150	0
486	20240924	103200	22256330	9150	9150	9150	9150	0
487	20240924	103100	22256330	9150	9150	9150	9150	0
488	20240924	103000	22256330	9150	9150	9150	9150	0
489	20240924	102900	22256330	9150	9140	9150	9140	11
490	20240924	102800	22155690	9150	9150	9150	9150	0
491	20240924	102700	22155690	9150	9140	9150	9140	85
492	20240924	102600	21378780	9140	9140	9140	9140	28
493	20240924	102500	21122860	9140	9140	9140	9140	53
494	20240924	102400	20638440	9140	9140	9140	9140	0
495	20240924	102300	20638440	9140	9140	9140	9140	5
496	20240924	102200	20592740	9140	9140	9140	9140	0
497	20240924	102100	20592740	9140	9140	9140	9140	0
498	20240924	102000	20592740	9140	9140	9140	9140	2
499	20240924	101900	20574460	9140	9140	9140	9140	2
500	20240924	101800	20556180	9140	9140	9140	9140	2
501	20240924	101700	20537900	9140	9140	9140	9140	0
502	20240924	101600	20537900	9140	9140	9140	9140	0
503	20240924	101500	20537900	9140	9140	9140	9140	0
504	20240924	101400	20537900	9140	9140	9140	9140	0
505	20240924	101300	20537900	9140	9140	9140	9140	0
506	20240924	101200	20537900	9140	9140	9140	9140	0
507	20240924	101100	20537900	9140	9140	9140	9140	216
508	20240924	101000	18563660	9150	9150	9150	9150	1
509	20240924	100900	18554510	9150	9150	9150	9150	0
510	20240924	100800	18554510	9150	9150	9150	9150	0
511	20240924	100700	18554510	9150	9150	9150	9150	100
512	20240924	100600	17639510	9150	9150	9150	9150	0
513	20240924	100500	17639510	9150	9150	9150	9150	0
514	20240924	100400	17639510	9150	9150	9150	9150	0
515	20240924	100300	17639510	9150	9150	9150	9150	0
516	20240924	100200	17639510	9150	9140	9150	9140	2
517	20240924	100100	17621220	9150	9140	9150	9140	6
518	20240924	100000	17566370	9150	9150	9150	9150	0
519	20240924	095900	17566370	9150	9140	9150	9140	17
520	20240924	095800	17410980	9140	9140	9140	9140	9
521	20240924	095700	17328720	9140	9140	9140	9140	0
522	20240924	095600	17328720	9140	9140	9140	9140	0
523	20240924	095500	17328720	9140	9140	9140	9140	0
524	20240924	095400	17328720	9140	9140	9140	9140	0
525	20240924	095300	17328720	9140	9140	9150	9140	13
526	20240924	095200	17209890	9150	9150	9150	9150	3
527	20240924	095100	17182440	9140	9140	9140	9140	0
528	20240924	095000	17182440	9140	9140	9140	9140	0
529	20240924	094900	17182440	9140	9140	9140	9140	1
530	20240924	094800	17173300	9140	9140	9140	9140	0
531	20240924	094700	17173300	9140	9140	9140	9140	0
532	20240924	094600	17173300	9140	9140	9140	9140	2
533	20240924	094500	17155020	9150	9130	9150	9130	2
534	20240924	094400	17136740	9150	9150	9150	9150	1
535	20240924	094300	17127590	9130	9150	9150	9130	2
536	20240924	094200	17109310	9130	9120	9150	9120	16
537	20240924	094100	16963340	9150	9140	9150	9110	51
538	20240924	094000	16498620	9150	9150	9150	9150	0
539	20240924	093900	16498620	9150	9150	9150	9150	10
540	20240924	093800	16407120	9150	9150	9150	9150	1
541	20240924	093700	16397970	9140	9140	9140	9140	0
542	20240924	093600	16397970	9140	9130	9140	9130	5
543	20240924	093500	16352290	9140	9120	9140	9120	4
544	20240924	093400	16315770	9140	9120	9140	9100	64
545	20240924	093300	15732610	9140	9120	9140	9120	2
546	20240924	093200	15714350	9140	9120	9140	9120	2
547	20240924	093100	15696090	9140	9120	9150	9120	9
548	20240924	093000	15613860	9150	9120	9150	9120	78
549	20240924	092900	14900600	9100	9100	9100	9100	70
550	20240924	092800	14263600	9100	9100	9100	9100	0
551	20240924	092700	14263600	9100	9130	9130	9100	50
552	20240924	092600	13808540	9140	9120	9140	9120	2
553	20240924	092500	13790280	9100	9100	9100	9100	0
554	20240924	092400	13790280	9100	9100	9100	9100	1
555	20240924	092300	13781180	9100	9100	9100	9100	50
556	20240924	092200	13326180	9140	9120	9140	9100	23
557	20240924	092100	13116660	9100	9100	9100	9100	0
558	20240924	092000	13116660	9100	9110	9110	9100	152
559	20240924	091900	11733420	9110	9120	9140	9110	16
560	20240924	091800	11587530	9110	9110	9110	9110	1
561	20240924	091700	11578420	9100	9100	9100	9100	0
562	20240924	091600	11578420	9100	9100	9120	9100	17
563	20240924	091500	11423700	9090	9090	9090	9090	0
564	20240924	091400	11423700	9090	9090	9090	9080	89
565	20240924	091300	10615420	9100	9100	9100	9100	0
566	20240924	091200	10615420	9100	9120	9120	9100	218
567	20240924	091100	8631550	9120	9120	9120	9120	0
568	20240924	091000	8631550	9120	9120	9120	9120	317
569	20240924	090900	5740510	9110	9110	9110	9110	10
570	20240924	090800	5649410	9120	9140	9140	9110	46
571	20240924	090700	5230230	9130	9130	9130	9130	0
572	20240924	090600	5230230	9130	9130	9130	9130	1
573	20240924	090500	5221100	9150	9150	9150	9150	1
574	20240924	090400	5211950	9140	9140	9140	9140	1
575	20240924	090300	5202810	9150	9150	9150	9150	0
576	20240924	090200	5202810	9150	9150	9150	9150	0
577	20240924	090100	5202810	9150	9150	9150	9150	7
578	20240924	090000	5138760	9160	9160	9160	9160	561