KissMeData/002100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183600	164738220	9150	9150	9150	9150	398
3	20241002	183500	164738220	9150	9150	9150	9150	0
4	20241002	183400	164738220	9150	9150	9150	9150	0
5	20241002	183300	164738220	9150	9150	9150	9150	0
6	20241002	183200	164738220	9150	9150	9150	9150	0
7	20241002	183100	164738220	9150	9150	9150	9150	0
8	20241002	183000	164738220	9150	9150	9150	9150	0
9	20241002	182900	164738220	9150	9150	9150	9150	0
10	20241002	182800	164738220	9150	9150	9150	9150	0
11	20241002	182700	164738220	9150	9150	9150	9150	0
12	20241002	182600	164738220	9150	9150	9150	9150	0
13	20241002	182500	164738220	9150	9150	9150	9150	0
14	20241002	182400	164738220	9150	9150	9150	9150	0
15	20241002	182300	164738220	9150	9150	9150	9150	0
16	20241002	182200	164738220	9150	9150	9150	9150	0
17	20241002	182100	164738220	9150	9150	9150	9150	0
18	20241002	182000	164738220	9150	9150	9150	9150	0
19	20241002	181900	164738220	9150	9150	9150	9150	0
20	20241002	181800	164738220	9150	9150	9150	9150	0
21	20241002	181700	164738220	9150	9150	9150	9150	0
22	20241002	181600	164738220	9150	9150	9150	9150	0
23	20241002	181500	164738220	9150	9150	9150	9150	0
24	20241002	181400	164738220	9150	9150	9150	9150	0
25	20241002	181300	164738220	9150	9150	9150	9150	0
26	20241002	181200	164738220	9150	9150	9150	9150	0
27	20241002	181100	164738220	9150	9150	9150	9150	0
28	20241002	181000	164738220	9150	9150	9150	9150	0
29	20241002	180900	164738220	9150	9150	9150	9150	0
30	20241002	180800	164738220	9150	9150	9150	9150	0
31	20241002	180700	164738220	9150	9150	9150	9150	0
32	20241002	180600	164738220	9150	9150	9150	9150	398
33	20241002	180500	164738220	9150	9150	9150	9150	0
34	20241002	180400	164738220	9150	9150	9150	9150	0
35	20241002	180300	164738220	9150	9150	9150	9150	0
36	20241002	180200	164738220	9150	9150	9150	9150	0
37	20241002	180100	164738220	9150	9150	9150	9150	0
38	20241002	180000	164738220	9150	9150	9150	9150	0
39	20241002	175900	164738220	9150	9150	9150	9150	0
40	20241002	175800	164738220	9150	9150	9150	9150	0
41	20241002	175700	164738220	9150	9150	9150	9150	0
42	20241002	175600	164738220	9150	9150	9150	9150	0
43	20241002	175500	164738220	9150	9150	9150	9150	0
44	20241002	175400	164738220	9150	9150	9150	9150	0
45	20241002	175300	164738220	9150	9150	9150	9150	0
46	20241002	175200	164738220	9150	9150	9150	9150	0
47	20241002	175100	164738220	9150	9150	9150	9150	0
48	20241002	175000	164738220	9150	9150	9150	9150	0
49	20241002	174900	164738220	9150	9150	9150	9150	0
50	20241002	174800	164738220	9150	9150	9150	9150	0
51	20241002	174700	164738220	9150	9150	9150	9150	0
52	20241002	174600	164738220	9150	9150	9150	9150	0
53	20241002	174500	164738220	9150	9150	9150	9150	0
54	20241002	174400	164738220	9150	9150	9150	9150	0
55	20241002	174300	164738220	9150	9150	9150	9150	0
56	20241002	174200	164738220	9150	9150	9150	9150	0
57	20241002	174100	164738220	9150	9150	9150	9150	0
58	20241002	174000	164738220	9150	9150	9150	9150	0
59	20241002	173900	164738220	9150	9150	9150	9150	0
60	20241002	173800	164738220	9150	9150	9150	9150	0
61	20241002	173700	164738220	9150	9150	9150	9150	0
62	20241002	173600	164738220	9150	9150	9150	9150	398
63	20241002	173500	164738220	9150	9150	9150	9150	0
64	20241002	173400	164738220	9150	9150	9150	9150	0
65	20241002	173300	164738220	9150	9150	9150	9150	0
66	20241002	173200	164738220	9150	9150	9150	9150	0
67	20241002	173100	164738220	9150	9150	9150	9150	0
68	20241002	173000	164738220	9150	9150	9150	9150	0
69	20241002	172900	164738220	9150	9150	9150	9150	0
70	20241002	172800	164738220	9150	9150	9150	9150	0
71	20241002	172700	164738220	9150	9150	9150	9150	0
72	20241002	172600	164738220	9150	9150	9150	9150	0
73	20241002	172500	164738220	9150	9150	9150	9150	0
74	20241002	172400	164738220	9150	9150	9150	9150	0
75	20241002	172300	164738220	9150	9150	9150	9150	0
76	20241002	172200	164738220	9150	9150	9150	9150	0
77	20241002	172100	164738220	9150	9150	9150	9150	0
78	20241002	172000	164738220	9150	9150	9150	9150	0
79	20241002	171900	164738220	9150	9150	9150	9150	0
80	20241002	171800	164738220	9150	9150	9150	9150	0
81	20241002	171700	164738220	9150	9150	9150	9150	0
82	20241002	171600	164738220	9150	9150	9150	9150	0
83	20241002	171500	164738220	9150	9150	9150	9150	0
84	20241002	171400	164738220	9150	9150	9150	9150	0
85	20241002	171300	164738220	9150	9150	9150	9150	0
86	20241002	171200	164738220	9150	9150	9150	9150	0
87	20241002	171100	164738220	9150	9150	9150	9150	0
88	20241002	171000	164738220	9150	9150	9150	9150	0
89	20241002	170900	164738220	9150	9150	9150	9150	0
90	20241002	170800	164738220	9150	9150	9150	9150	0
91	20241002	170700	164738220	9150	9150	9150	9150	0
92	20241002	170600	164738220	9150	9150	9150	9150	398
93	20241002	170500	164738220	9150	9150	9150	9150	0
94	20241002	170400	164738220	9150	9150	9150	9150	0
95	20241002	170300	164738220	9150	9150	9150	9150	0
96	20241002	170200	164738220	9150	9150	9150	9150	0
97	20241002	170100	164738220	9150	9150	9150	9150	0
98	20241002	170000	164738220	9150	9150	9150	9150	0
99	20241002	165900	164738220	9150	9150	9150	9150	0
100	20241002	165800	164738220	9150	9150	9150	9150	0
101	20241002	165700	164738220	9150	9150	9150	9150	0
102	20241002	165600	164738220	9150	9150	9150	9150	0
103	20241002	165500	164738220	9150	9150	9150	9150	0
104	20241002	165400	164738220	9150	9150	9150	9150	0
105	20241002	165300	164738220	9150	9150	9150	9150	0
106	20241002	165200	164738220	9150	9150	9150	9150	0
107	20241002	165100	164738220	9150	9150	9150	9150	0
108	20241002	165000	164738220	9150	9150	9150	9150	0
109	20241002	164900	164738220	9150	9150	9150	9150	0
110	20241002	164800	164738220	9150	9150	9150	9150	0
111	20241002	164700	164738220	9150	9150	9150	9150	0
112	20241002	164600	164738220	9150	9150	9150	9150	0
113	20241002	164500	164738220	9150	9150	9150	9150	0
114	20241002	164400	164738220	9150	9150	9150	9150	0
115	20241002	164300	164738220	9150	9150	9150	9150	0
116	20241002	164200	164738220	9150	9150	9150	9150	0
117	20241002	164100	164738220	9150	9150	9150	9150	0
118	20241002	164000	164738220	9150	9150	9150	9150	0
119	20241002	163900	164738220	9150	9150	9150	9150	0
120	20241002	163800	164738220	9150	9150	9150	9150	0
121	20241002	163700	164738220	9150	9150	9150	9150	0
122	20241002	163600	164738220	9150	9150	9150	9150	398
123	20241002	163500	164738220	9150	9150	9150	9150	0
124	20241002	163400	164738220	9150	9150	9150	9150	0
125	20241002	163300	164738220	9150	9150	9150	9150	0
126	20241002	163200	164738220	9150	9150	9150	9150	0
127	20241002	163100	164738220	9150	9150	9150	9150	0
128	20241002	163000	164738220	9150	9150	9150	9150	0
129	20241002	162900	164738220	9150	9150	9150	9150	0
130	20241002	162800	164738220	9150	9150	9150	9150	0
131	20241002	162700	164738220	9150	9150	9150	9150	0
132	20241002	162600	164738220	9150	9150	9150	9150	0
133	20241002	162500	164738220	9150	9150	9150	9150	0
134	20241002	162400	164738220	9150	9150	9150	9150	0
135	20241002	162300	164738220	9150	9150	9150	9150	0
136	20241002	162200	164738220	9150	9150	9150	9150	0
137	20241002	162100	164738220	9150	9150	9150	9150	0
138	20241002	162000	164738220	9150	9150	9150	9150	0
139	20241002	161900	164738220	9150	9150	9150	9150	0
140	20241002	161800	164738220	9150	9150	9150	9150	0
141	20241002	161700	164738220	9150	9150	9150	9150	0
142	20241002	161600	164738220	9150	9150	9150	9150	0
143	20241002	161500	164738220	9150	9150	9150	9150	0
144	20241002	161400	164738220	9150	9150	9150	9150	0
145	20241002	161300	164738220	9150	9150	9150	9150	0
146	20241002	161200	164738220	9150	9150	9150	9150	0
147	20241002	161100	164738220	9150	9150	9150	9150	0
148	20241002	161000	164738220	9150	9150	9150	9150	0
149	20241002	160900	164738220	9150	9150	9150	9150	0
150	20241002	160800	164738220	9150	9150	9150	9150	0
151	20241002	160700	164738220	9150	9150	9150	9150	0
152	20241002	160600	164738220	9150	9150	9150	9150	398
153	20241002	160500	164738220	9150	9150	9150	9150	0
154	20241002	160400	164738220	9150	9150	9150	9150	0
155	20241002	160300	164738220	9150	9150	9150	9150	0
156	20241002	160200	164738220	9150	9150	9150	9150	0
157	20241002	160100	164738220	9150	9150	9150	9150	0
158	20241002	160000	164738220	9150	9150	9150	9150	0
159	20241002	155900	164738220	9150	9150	9150	9150	0
160	20241002	155800	164738220	9150	9150	9150	9150	0
161	20241002	155700	164738220	9150	9150	9150	9150	0
162	20241002	155600	164738220	9150	9150	9150	9150	0
163	20241002	155500	164738220	9150	9150	9150	9150	0
164	20241002	155400	164738220	9150	9150	9150	9150	0
165	20241002	155300	164738220	9150	9150	9150	9150	0
166	20241002	155200	164738220	9150	9150	9150	9150	0
167	20241002	155100	164738220	9150	9150	9150	9150	0
168	20241002	155000	164738220	9150	9150	9150	9150	0
169	20241002	154900	164738220	9150	9150	9150	9150	0
170	20241002	154800	164738220	9150	9150	9150	9150	0
171	20241002	154700	164738220	9150	9150	9150	9150	0
172	20241002	154600	164738220	9150	9150	9150	9150	0
173	20241002	154500	164738220	9150	9150	9150	9150	0
174	20241002	154400	164738220	9150	9150	9150	9150	0
175	20241002	154300	164738220	9150	9150	9150	9150	0
176	20241002	154200	164738220	9150	9150	9150	9150	0
177	20241002	154100	164738220	9150	9150	9150	9150	0
178	20241002	154000	164738220	9150	9150	9150	9150	0
179	20241002	153900	164738220	9150	9150	9150	9150	0
180	20241002	153800	164738220	9150	9150	9150	9150	0
181	20241002	153700	164738220	9150	9150	9150	9150	0
182	20241002	153600	164738220	9150	9150	9150	9150	398
183	20241002	153500	164738220	9150	9150	9150	9150	0
184	20241002	153400	164738220	9150	9150	9150	9150	0
185	20241002	153300	164738220	9150	9150	9150	9150	0
186	20241002	153200	164738220	9150	9150	9150	9150	0
187	20241002	153100	164738220	9150	9150	9150	9150	0
188	20241002	153000	164738220	9150	9150	9150	9150	398
189	20241002	152900	161096520	9150	9150	9150	9150	0
190	20241002	152800	161096520	9150	9150	9150	9150	0
191	20241002	152700	161096520	9150	9150	9150	9150	0
192	20241002	152600	161096520	9150	9150	9150	9150	0
193	20241002	152500	161096520	9150	9150	9150	9150	0
194	20241002	152400	161096520	9150	9150	9150	9150	0
195	20241002	152300	161096520	9150	9150	9150	9150	0
196	20241002	152200	161096520	9150	9150	9150	9150	0
197	20241002	152100	161096520	9150	9150	9150	9150	0
198	20241002	152000	161096520	9150	9150	9150	9150	0
199	20241002	151900	161096520	9150	9150	9150	9150	1
200	20241002	151800	161087370	9170	9170	9170	9170	0
201	20241002	151700	161087370	9170	9170	9170	9170	13
202	20241002	151600	160968160	9160	9160	9160	9160	46
203	20241002	151500	160546800	9170	9170	9170	9170	7
204	20241002	151400	160482610	9160	9160	9160	9160	3
205	20241002	151300	160455130	9160	9160	9160	9160	55
206	20241002	151200	159951330	9150	9150	9150	9150	0
207	20241002	151100	159951330	9150	9150	9150	9150	0
208	20241002	151000	159951330	9150	9150	9150	9150	0
209	20241002	150900	159951330	9150	9150	9150	9150	0
210	20241002	150800	159951330	9150	9150	9150	9150	0
211	20241002	150700	159951330	9150	9150	9150	9150	200
212	20241002	150600	158121330	9150	9150	9150	9150	0
213	20241002	150500	158121330	9150	9150	9150	9150	0
214	20241002	150400	158121330	9150	9150	9150	9150	91
215	20241002	150300	157288680	9150	9150	9150	9150	0
216	20241002	150200	157288680	9150	9150	9150	9150	0
217	20241002	150100	157288680	9150	9150	9150	9150	0
218	20241002	150000	157288680	9150	9150	9150	9150	0
219	20241002	145900	157288680	9150	9150	9150	9150	0
220	20241002	145800	157288680	9150	9150	9150	9150	0
221	20241002	145700	157288680	9150	9150	9150	9150	98
222	20241002	145600	156391980	9150	9150	9150	9150	20
223	20241002	145500	156208980	9160	9160	9160	9160	0
224	20241002	145400	156208980	9160	9160	9160	9160	0
225	20241002	145300	156208980	9160	9160	9160	9160	476
226	20241002	145200	151848820	9170	9170	9170	9170	0
227	20241002	145100	151848820	9170	9170	9170	9170	0
228	20241002	145000	151848820	9170	9170	9170	9170	5
229	20241002	144900	151802970	9160	9160	9160	9160	0
230	20241002	144800	151802970	9160	9160	9160	9160	0
231	20241002	144700	151802970	9160	9160	9160	9160	1
232	20241002	144600	151793810	9160	9160	9160	9160	0
233	20241002	144500	151793810	9160	9160	9160	9160	0
234	20241002	144400	151793810	9160	9160	9160	9160	212
235	20241002	144300	149851890	9160	9160	9160	9160	0
236	20241002	144200	149851890	9160	9160	9160	9160	0
237	20241002	144100	149851890	9160	9160	9160	9160	0
238	20241002	144000	149851890	9160	9160	9160	9160	150
239	20241002	143900	148477890	9160	9160	9160	9160	0
240	20241002	143800	148477890	9160	9160	9160	9160	0
241	20241002	143700	148477890	9160	9180	9180	9160	1345
242	20241002	143600	136146490	9170	9180	9180	9170	542
243	20241002	143500	131176070	9170	9170	9170	9170	501
244	20241002	143400	126581900	9170	9170	9170	9170	0
245	20241002	143300	126581900	9170	9170	9170	9170	305
246	20241002	143200	123785050	9180	9180	9180	9180	0
247	20241002	143100	123785050	9180	9180	9180	9180	0
248	20241002	143000	123785050	9180	9180	9180	9180	0
249	20241002	142900	123785050	9180	9180	9180	9180	0
250	20241002	142800	123785050	9180	9180	9180	9180	0
251	20241002	142700	123785050	9180	9180	9180	9180	0
252	20241002	142600	123785050	9180	9200	9200	9180	76
253	20241002	142500	123087310	9190	9190	9190	9190	0
254	20241002	142400	123087310	9190	9190	9190	9190	0
255	20241002	142300	123087310	9190	9190	9190	9190	20
256	20241002	142200	122903510	9190	9190	9190	9190	0
257	20241002	142100	122903510	9190	9190	9190	9190	0
258	20241002	142000	122903510	9190	9190	9190	9190	0
259	20241002	141900	122903510	9190	9200	9210	9190	518
260	20241002	141800	118134090	9200	9200	9200	9200	0
261	20241002	141700	118134090	9200	9200	9200	9200	0
262	20241002	141600	118134090	9200	9200	9200	9200	0
263	20241002	141500	118134090	9200	9200	9200	9200	0
264	20241002	141400	118134090	9200	9200	9200	9200	0
265	20241002	141300	118134090	9200	9200	9200	9200	0
266	20241002	141200	118134090	9200	9200	9200	9200	0
267	20241002	141100	118134090	9200	9200	9200	9200	0
268	20241002	141000	118134090	9200	9200	9200	9200	0
269	20241002	140900	118134090	9200	9200	9200	9200	1
270	20241002	140800	118124890	9180	9180	9180	9180	13
271	20241002	140700	118005550	9170	9170	9170	9170	0
272	20241002	140600	118005550	9170	9180	9180	9170	64
273	20241002	140500	117418080	9180	9180	9180	9180	0
274	20241002	140400	117418080	9180	9180	9180	9180	0
275	20241002	140300	117418080	9180	9180	9180	9180	0
276	20241002	140200	117418080	9180	9180	9180	9180	0
277	20241002	140100	117418080	9180	9180	9180	9180	0
278	20241002	140000	117418080	9180	9180	9180	9180	0
279	20241002	135900	117418080	9180	9180	9180	9180	0
280	20241002	135800	117418080	9180	9180	9180	9180	0
281	20241002	135700	117418080	9180	9180	9180	9180	0
282	20241002	135600	117418080	9180	9180	9180	9180	0
283	20241002	135500	117418080	9180	9180	9180	9180	0
284	20241002	135400	117418080	9180	9180	9180	9180	0
285	20241002	135300	117418080	9180	9180	9180	9180	0
286	20241002	135200	117418080	9180	9180	9180	9180	0
287	20241002	135100	117418080	9180	9180	9180	9180	0
288	20241002	135000	117418080	9180	9180	9180	9180	0
289	20241002	134900	117418080	9180	9180	9180	9180	0
290	20241002	134800	117418080	9180	9180	9180	9180	0
291	20241002	134700	117418080	9180	9180	9180	9180	0
292	20241002	134600	117418080	9180	9180	9180	9180	0
293	20241002	134500	117418080	9180	9180	9180	9180	0
294	20241002	134400	117418080	9180	9180	9180	9180	0
295	20241002	134300	117418080	9180	9180	9180	9180	0
296	20241002	134200	117418080	9180	9180	9180	9180	0
297	20241002	134100	117418080	9180	9180	9180	9180	0
298	20241002	134000	117418080	9180	9180	9180	9180	0
299	20241002	133900	117418080	9180	9180	9180	9180	0
300	20241002	133800	117418080	9180	9180	9180	9180	0
301	20241002	133700	117418080	9180	9180	9180	9180	0
302	20241002	133600	117418080	9180	9180	9180	9180	0
303	20241002	133500	117418080	9180	9180	9180	9180	0
304	20241002	133400	117418080	9180	9180	9180	9180	51
305	20241002	133300	116949900	9180	9180	9180	9180	0
306	20241002	133200	116949900	9180	9180	9180	9180	0
307	20241002	133100	116949900	9180	9190	9190	9180	4
308	20241002	133000	116913150	9220	9220	9220	9220	0
309	20241002	132900	116913150	9220	9220	9220	9220	0
310	20241002	132800	116913150	9220	9220	9220	9220	0
311	20241002	132700	116913150	9220	9220	9220	9220	0
312	20241002	132600	116913150	9220	9220	9220	9220	0
313	20241002	132500	116913150	9220	9220	9220	9220	0
314	20241002	132400	116913150	9220	9220	9220	9220	0
315	20241002	132300	116913150	9220	9220	9220	9220	0
316	20241002	132200	116913150	9220	9220	9220	9220	0
317	20241002	132100	116913150	9220	9220	9220	9220	0
318	20241002	132000	116913150	9220	9210	9220	9210	55
319	20241002	131900	116406060	9220	9210	9220	9210	89
320	20241002	131800	115586360	9210	9210	9210	9210	0
321	20241002	131700	115586360	9210	9210	9210	9210	0
322	20241002	131600	115586360	9210	9210	9210	9210	0
323	20241002	131500	115586360	9210	9210	9210	9210	0
324	20241002	131400	115586360	9210	9210	9210	9210	0
325	20241002	131300	115586360	9210	9210	9210	9210	0
326	20241002	131200	115586360	9210	9210	9210	9210	0
327	20241002	131100	115586360	9210	9210	9210	9210	0
328	20241002	131000	115586360	9210	9210	9210	9210	0
329	20241002	130900	115586360	9210	9210	9210	9210	0
330	20241002	130800	115586360	9210	9210	9210	9210	0
331	20241002	130700	115586360	9210	9210	9210	9210	0
332	20241002	130600	115586360	9210	9210	9210	9210	0
333	20241002	130500	115586360	9210	9210	9210	9210	1
334	20241002	130400	115577150	9210	9210	9210	9210	61
335	20241002	130300	115015340	9210	9210	9210	9210	0
336	20241002	130200	115015340	9210	9210	9210	9210	0
337	20241002	130100	115015340	9210	9210	9210	9210	0
338	20241002	130000	115015340	9210	9210	9210	9210	0
339	20241002	125900	115015340	9210	9210	9210	9210	0
340	20241002	125800	115015340	9210	9210	9210	9210	0
341	20241002	125700	115015340	9210	9210	9210	9210	0
342	20241002	125600	115015340	9210	9210	9210	9210	0
343	20241002	125500	115015340	9210	9210	9210	9210	0
344	20241002	125400	115015340	9210	9210	9210	9210	0
345	20241002	125300	115015340	9210	9210	9210	9210	0
346	20241002	125200	115015340	9210	9210	9210	9210	0
347	20241002	125100	115015340	9210	9210	9210	9210	0
348	20241002	125000	115015340	9210	9210	9210	9210	0
349	20241002	124900	115015340	9210	9210	9210	9210	0
350	20241002	124800	115015340	9210	9200	9230	9200	42
351	20241002	124700	114628510	9200	9200	9200	9200	0
352	20241002	124600	114628510	9200	9200	9200	9200	70
353	20241002	124500	113984510	9200	9200	9200	9200	1
354	20241002	124400	113975310	9180	9180	9180	9180	0
355	20241002	124300	113975310	9180	9180	9180	9180	0
356	20241002	124200	113975310	9180	9180	9180	9180	0
357	20241002	124100	113975310	9180	9180	9180	9180	0
358	20241002	124000	113975310	9180	9180	9180	9180	0
359	20241002	123900	113975310	9180	9180	9180	9180	0
360	20241002	123800	113975310	9180	9180	9180	9180	589
361	20241002	123700	108568290	9180	9180	9180	9180	500
362	20241002	123600	103978290	9180	9180	9180	9180	500
363	20241002	123500	99388290	9170	9170	9170	9170	0
364	20241002	123400	99388290	9170	9170	9170	9170	0
365	20241002	123300	99388290	9170	9170	9170	9170	0
366	20241002	123200	99388290	9170	9170	9170	9170	0
367	20241002	123100	99388290	9170	9170	9170	9170	0
368	20241002	123000	99388290	9170	9170	9170	9170	0
369	20241002	122900	99388290	9170	9170	9170	9170	0
370	20241002	122800	99388290	9170	9170	9170	9170	0
371	20241002	122700	99388290	9170	9170	9170	9170	39
372	20241002	122600	99030660	9160	9160	9160	9160	15
373	20241002	122500	98893260	9170	9170	9170	9170	0
374	20241002	122400	98893260	9170	9170	9170	9170	12
375	20241002	122300	98783220	9180	9190	9190	9180	46
376	20241002	122200	98360930	9190	9190	9190	9190	0
377	20241002	122100	98360930	9190	9190	9190	9190	0
378	20241002	122000	98360930	9190	9190	9190	9190	20
379	20241002	121900	98177130	9190	9190	9190	9190	50
380	20241002	121800	97717630	9190	9190	9190	9180	43
381	20241002	121700	97322490	9190	9190	9190	9190	0
382	20241002	121600	97322490	9190	9190	9190	9190	0
383	20241002	121500	97322490	9190	9190	9190	9190	0
384	20241002	121400	97322490	9190	9190	9190	9190	0
385	20241002	121300	97322490	9190	9190	9190	9190	10
386	20241002	121200	97230590	9190	9190	9190	9180	32
387	20241002	121100	96936530	9180	9190	9190	9180	22
388	20241002	121000	96734370	9190	9190	9190	9190	0
389	20241002	120900	96734370	9190	9190	9190	9190	1
390	20241002	120800	96725180	9170	9170	9170	9170	1
391	20241002	120700	96716010	9160	9160	9160	9160	0
392	20241002	120600	96716010	9160	9160	9160	9160	0
393	20241002	120500	96716010	9160	9160	9160	9160	0
394	20241002	120400	96716010	9160	9160	9160	9160	0
395	20241002	120300	96716010	9160	9160	9160	9160	0
396	20241002	120200	96716010	9160	9160	9160	9160	0
397	20241002	120100	96716010	9160	9160	9160	9160	0
398	20241002	120000	96716010	9160	9160	9160	9160	0
399	20241002	115900	96716010	9160	9160	9160	9160	180
400	20241002	115800	95067210	9160	9160	9160	9160	0
401	20241002	115700	95067210	9160	9170	9170	9160	200
402	20241002	115600	93234790	9170	9170	9170	9170	0
403	20241002	115500	93234790	9170	9170	9170	9170	1
404	20241002	115400	93225620	9190	9190	9190	9190	40
405	20241002	115300	92858020	9190	9190	9190	9190	165
406	20241002	115200	91341670	9190	9190	9190	9190	0
407	20241002	115100	91341670	9190	9190	9190	9190	0
408	20241002	115000	91341670	9190	9190	9190	9190	0
409	20241002	114900	91341670	9190	9190	9190	9190	0
410	20241002	114800	91341670	9190	9190	9190	9190	0
411	20241002	114700	91341670	9190	9190	9190	9190	0
412	20241002	114600	91341670	9190	9190	9190	9190	1
413	20241002	114500	91332480	9180	9180	9180	9180	0
414	20241002	114400	91332480	9180	9180	9180	9180	36
415	20241002	114300	91002000	9190	9190	9190	9190	1
416	20241002	114200	90992810	9190	9190	9190	9190	0
417	20241002	114100	90992810	9190	9190	9190	9190	10
418	20241002	114000	90900910	9190	9180	9190	9180	26
419	20241002	113900	90662030	9190	9190	9190	9190	10
420	20241002	113800	90570130	9190	9190	9190	9190	0
421	20241002	113700	90570130	9190	9190	9190	9190	2
422	20241002	113600	90551750	9170	9170	9170	9170	0
423	20241002	113500	90551750	9170	9170	9170	9170	0
424	20241002	113400	90551750	9170	9170	9170	9170	0
425	20241002	113300	90551750	9170	9170	9170	9170	0
426	20241002	113200	90551750	9170	9170	9170	9170	0
427	20241002	113100	90551750	9170	9170	9170	9170	50
428	20241002	113000	90093250	9170	9170	9170	9170	0
429	20241002	112900	90093250	9170	9170	9170	9170	76
430	20241002	112800	89396330	9170	9170	9170	9170	2
431	20241002	112700	89377990	9170	9170	9170	9170	0
432	20241002	112600	89377990	9170	9170	9170	9170	0
433	20241002	112500	89377990	9170	9170	9170	9170	10
434	20241002	112400	89286290	9190	9190	9190	9190	19
435	20241002	112300	89111680	9180	9180	9180	9180	0
436	20241002	112200	89111680	9180	9180	9180	9160	34
437	20241002	112100	88799840	9180	9180	9180	9180	30
438	20241002	112000	88524440	9180	9180	9180	9180	40
439	20241002	111900	88157240	9180	9180	9180	9180	0
440	20241002	111800	88157240	9180	9180	9180	9180	0
441	20241002	111700	88157240	9180	9180	9180	9180	17
442	20241002	111600	88001180	9180	9180	9180	9180	20
443	20241002	111500	87817580	9180	9180	9180	9180	40
444	20241002	111400	87450380	9190	9190	9190	9190	0
445	20241002	111300	87450380	9190	9190	9190	9190	0
446	20241002	111200	87450380	9190	9190	9190	9190	1
447	20241002	111100	87441190	9160	9190	9190	9160	520
448	20241002	111000	82672520	9180	9180	9180	9180	0
449	20241002	110900	82672520	9180	9180	9180	9170	23
450	20241002	110800	82461390	9170	9180	9180	9170	11
451	20241002	110700	82360420	9150	9150	9150	9150	0
452	20241002	110600	82360420	9150	9150	9150	9150	0
453	20241002	110500	82360420	9150	9150	9150	9150	0
454	20241002	110400	82360420	9150	9150	9150	9150	0
455	20241002	110300	82360420	9150	9150	9150	9150	0
456	20241002	110200	82360420	9150	9150	9150	9150	0
457	20241002	110100	82360420	9150	9150	9150	9150	0
458	20241002	110000	82360420	9150	9150	9150	9150	0
459	20241002	105900	82360420	9150	9150	9150	9150	0
460	20241002	105800	82360420	9150	9150	9150	9150	0
461	20241002	105700	82360420	9150	9150	9150	9150	0
462	20241002	105600	82360420	9150	9150	9150	9150	0
463	20241002	105500	82360420	9150	9150	9150	9150	1
464	20241002	105400	82351270	9180	9180	9180	9180	0
465	20241002	105300	82351270	9180	9180	9180	9180	0
466	20241002	105200	82351270	9180	9180	9180	9180	0
467	20241002	105100	82351270	9180	9180	9180	9180	0
468	20241002	105000	82351270	9180	9180	9180	9180	10
469	20241002	104900	82259470	9180	9180	9180	9180	1
470	20241002	104800	82250290	9190	9190	9190	9190	0
471	20241002	104700	82250290	9190	9170	9190	9170	2
472	20241002	104600	82231930	9180	9180	9180	9180	0
473	20241002	104500	82231930	9180	9180	9180	9180	0
474	20241002	104400	82231930	9180	9170	9180	9170	42
475	20241002	104300	81846380	9150	9150	9150	9150	3
476	20241002	104200	81818930	9150	9150	9150	9150	0
477	20241002	104100	81818930	9150	9150	9150	9150	10
478	20241002	104000	81727430	9150	9150	9150	9150	0
479	20241002	103900	81727430	9150	9150	9150	9150	0
480	20241002	103800	81727430	9150	9150	9150	9150	0
481	20241002	103700	81727430	9150	9150	9150	9150	10
482	20241002	103600	81635930	9150	9150	9150	9150	10
483	20241002	103500	81544430	9150	9150	9150	9150	0
484	20241002	103400	81544430	9150	9150	9150	9150	0
485	20241002	103300	81544430	9150	9150	9150	9150	261
486	20241002	103200	79156280	9150	9150	9150	9150	40
487	20241002	103100	78790280	9150	9150	9150	9150	0
488	20241002	103000	78790280	9150	9140	9150	9140	351
489	20241002	102900	75578640	9150	9150	9150	9150	0
490	20241002	102800	75578640	9150	9150	9150	9150	0
491	20241002	102700	75578640	9150	9150	9150	9150	0
492	20241002	102600	75578640	9150	9150	9150	9150	0
493	20241002	102500	75578640	9150	9150	9150	9150	0
494	20241002	102400	75578640	9150	9150	9150	9150	0
495	20241002	102300	75578640	9150	9150	9150	9150	1
496	20241002	102200	75569490	9150	9150	9150	9150	0
497	20241002	102100	75569490	9150	9150	9150	9150	0
498	20241002	102000	75569490	9150	9150	9150	9120	2861
499	20241002	101900	49447540	9150	9150	9150	9150	2
500	20241002	101800	49429240	9150	9150	9150	9150	0
501	20241002	101700	49429240	9150	9150	9150	9150	0
502	20241002	101600	49429240	9150	9150	9150	9150	15
503	20241002	101500	49291990	9150	9150	9150	9150	9
504	20241002	101400	49209640	9150	9150	9150	9150	0
505	20241002	101300	49209640	9150	9150	9150	9150	0
506	20241002	101200	49209640	9150	9160	9160	9150	21
507	20241002	101100	49017290	9160	9160	9160	9160	40
508	20241002	101000	48650890	9160	9160	9160	9160	0
509	20241002	100900	48650890	9160	9160	9160	9160	0
510	20241002	100800	48650890	9160	9170	9190	9160	23
511	20241002	100700	48439950	9190	9170	9190	9170	11
512	20241002	100600	48339060	9170	9170	9170	9170	10
513	20241002	100500	48247360	9190	9190	9190	9190	0
514	20241002	100400	48247360	9190	9150	9190	9150	52
515	20241002	100300	47771020	9150	9150	9170	9150	23
516	20241002	100200	47560530	9170	9150	9170	9150	11
517	20241002	100100	47459860	9160	9150	9160	9150	21
518	20241002	100000	47267700	9160	9150	9160	9150	61
519	20241002	095900	46709040	9150	9150	9150	9150	10
520	20241002	095800	46617540	9160	9160	9160	9160	0
521	20241002	095700	46617540	9160	9160	9160	9160	0
522	20241002	095600	46617540	9160	9160	9160	9160	0
523	20241002	095500	46617540	9160	9160	9160	9160	0
524	20241002	095400	46617540	9160	9150	9170	9150	470
525	20241002	095300	42312340	9160	9150	9170	9150	13
526	20241002	095200	42193260	9170	9150	9180	9150	4
527	20241002	095100	42156610	9170	9150	9170	9150	139
528	20241002	095000	40883360	9170	9150	9170	9150	14
529	20241002	094900	40755120	9170	9160	9190	9160	550
530	20241002	094800	35701810	9160	9150	9160	9150	327
531	20241002	094700	32708490	9140	9140	9140	9140	351
532	20241002	094600	29500350	9140	9140	9140	9140	19
533	20241002	094500	29326690	9140	9140	9140	9140	1
534	20241002	094400	29317550	9120	9120	9120	9120	0
535	20241002	094300	29317550	9120	9120	9120	9120	0
536	20241002	094200	29317550	9120	9120	9120	9120	0
537	20241002	094100	29317550	9120	9120	9120	9120	50
538	20241002	094000	28861550	9140	9140	9140	9140	1
539	20241002	093900	28852410	9140	9140	9140	9140	2
540	20241002	093800	28834130	9140	9140	9140	9140	0
541	20241002	093700	28834130	9140	9140	9140	9140	1
542	20241002	093600	28824990	9140	9140	9140	9130	108
543	20241002	093500	27838890	9140	9140	9140	9140	26
544	20241002	093400	27601250	9140	9140	9140	9140	4
545	20241002	093300	27564690	9140	9140	9140	9140	0
546	20241002	093200	27564690	9140	9140	9140	9140	0
547	20241002	093100	27564690	9140	9140	9140	9140	2
548	20241002	093000	27546410	9140	9140	9140	9140	0
549	20241002	092900	27546410	9140	9140	9140	9140	10
550	20241002	092800	27455010	9130	9130	9130	9130	347
551	20241002	092700	24286900	9130	9130	9130	9130	0
552	20241002	092600	24286900	9130	9140	9140	9130	132
553	20241002	092500	23081690	9120	9120	9120	9120	0
554	20241002	092400	23081690	9120	9120	9120	9120	0
555	20241002	092300	23081690	9120	9130	9130	9120	201
556	20241002	092200	21246570	9130	9130	9130	9130	100
557	20241002	092100	20333570	9120	9120	9120	9120	0
558	20241002	092000	20333570	9120	9120	9120	9120	12
559	20241002	091900	20224130	9130	9140	9140	9130	230
560	20241002	091800	18124220	9140	9150	9150	9140	12
561	20241002	091700	18014520	9180	9150	9200	9130	139
562	20241002	091600	16744480	9150	9140	9150	9140	102
563	20241002	091500	15811280	9140	9140	9140	9140	4
564	20241002	091400	15774720	9130	9130	9130	9130	0
565	20241002	091300	15774720	9130	9130	9130	9130	0
566	20241002	091200	15774720	9130	9130	9130	9130	11
567	20241002	091100	15674290	9120	9120	9120	9120	1
568	20241002	091000	15665170	9110	9120	9120	9110	136
569	20241002	090900	14425800	9130	9130	9130	9130	264
570	20241002	090800	12015480	9170	9170	9170	9170	0
571	20241002	090700	12015480	9170	9170	9170	9170	0
572	20241002	090600	12015480	9170	9180	9210	9120	8
573	20241002	090500	11942260	9190	9120	9190	9120	716
574	20241002	090400	5373560	9120	9120	9120	9120	36
575	20241002	090300	5045240	9120	9150	9150	9120	105
576	20241002	090200	4087310	9150	9170	9170	9150	92
577	20241002	090100	3244520	9210	9210	9210	9210	0
578	20241002	090000	3244520	9210	9210	9210	9210	287