KissMeData/002100/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183600	65372210	9150	9150	9150	9150	314
3	20241011	183500	65372210	9150	9150	9150	9150	0
4	20241011	183400	65372210	9150	9150	9150	9150	0
5	20241011	183300	65372210	9150	9150	9150	9150	0
6	20241011	183200	65372210	9150	9150	9150	9150	0
7	20241011	183100	65372210	9150	9150	9150	9150	0
8	20241011	183000	65372210	9150	9150	9150	9150	0
9	20241011	182900	65372210	9150	9150	9150	9150	0
10	20241011	182800	65372210	9150	9150	9150	9150	0
11	20241011	182700	65372210	9150	9150	9150	9150	0
12	20241011	182600	65372210	9150	9150	9150	9150	0
13	20241011	182500	65372210	9150	9150	9150	9150	0
14	20241011	182400	65372210	9150	9150	9150	9150	0
15	20241011	182300	65372210	9150	9150	9150	9150	0
16	20241011	182200	65372210	9150	9150	9150	9150	0
17	20241011	182100	65372210	9150	9150	9150	9150	0
18	20241011	182000	65372210	9150	9150	9150	9150	0
19	20241011	181900	65372210	9150	9150	9150	9150	0
20	20241011	181800	65372210	9150	9150	9150	9150	0
21	20241011	181700	65372210	9150	9150	9150	9150	0
22	20241011	181600	65372210	9150	9150	9150	9150	0
23	20241011	181500	65372210	9150	9150	9150	9150	0
24	20241011	181400	65372210	9150	9150	9150	9150	0
25	20241011	181300	65372210	9150	9150	9150	9150	0
26	20241011	181200	65372210	9150	9150	9150	9150	0
27	20241011	181100	65372210	9150	9150	9150	9150	0
28	20241011	181000	65372210	9150	9150	9150	9150	0
29	20241011	180900	65372210	9150	9150	9150	9150	0
30	20241011	180800	65372210	9150	9150	9150	9150	0
31	20241011	180700	65372210	9150	9150	9150	9150	0
32	20241011	180600	65372210	9150	9150	9150	9150	314
33	20241011	180500	65372210	9150	9150	9150	9150	0
34	20241011	180400	65372210	9150	9150	9150	9150	0
35	20241011	180300	65372210	9150	9150	9150	9150	0
36	20241011	180200	65372210	9150	9150	9150	9150	0
37	20241011	180100	65372210	9150	9150	9150	9150	0
38	20241011	180000	65372210	9150	9150	9150	9150	0
39	20241011	175900	65372210	9150	9150	9150	9150	0
40	20241011	175800	65372210	9150	9150	9150	9150	0
41	20241011	175700	65372210	9150	9150	9150	9150	0
42	20241011	175600	65372210	9150	9150	9150	9150	0
43	20241011	175500	65372210	9150	9150	9150	9150	0
44	20241011	175400	65372210	9150	9150	9150	9150	0
45	20241011	175300	65372210	9150	9150	9150	9150	0
46	20241011	175200	65372210	9150	9150	9150	9150	0
47	20241011	175100	65372210	9150	9150	9150	9150	0
48	20241011	175000	65372210	9150	9150	9150	9150	0
49	20241011	174900	65372210	9150	9150	9150	9150	0
50	20241011	174800	65372210	9150	9150	9150	9150	0
51	20241011	174700	65372210	9150	9150	9150	9150	0
52	20241011	174600	65372210	9150	9150	9150	9150	0
53	20241011	174500	65372210	9150	9150	9150	9150	0
54	20241011	174400	65372210	9150	9150	9150	9150	0
55	20241011	174300	65372210	9150	9150	9150	9150	0
56	20241011	174200	65372210	9150	9150	9150	9150	0
57	20241011	174100	65372210	9150	9150	9150	9150	0
58	20241011	174000	65372210	9150	9150	9150	9150	0
59	20241011	173900	65372210	9150	9150	9150	9150	0
60	20241011	173800	65372210	9150	9150	9150	9150	0
61	20241011	173700	65372210	9150	9150	9150	9150	0
62	20241011	173600	65372210	9150	9150	9150	9150	314
63	20241011	173500	65372210	9150	9150	9150	9150	0
64	20241011	173400	65372210	9150	9150	9150	9150	0
65	20241011	173300	65372210	9150	9150	9150	9150	0
66	20241011	173200	65372210	9150	9150	9150	9150	0
67	20241011	173100	65372210	9150	9150	9150	9150	0
68	20241011	173000	65372210	9150	9150	9150	9150	0
69	20241011	172900	65372210	9150	9150	9150	9150	0
70	20241011	172800	65372210	9150	9150	9150	9150	0
71	20241011	172700	65372210	9150	9150	9150	9150	0
72	20241011	172600	65372210	9150	9150	9150	9150	0
73	20241011	172500	65372210	9150	9150	9150	9150	0
74	20241011	172400	65372210	9150	9150	9150	9150	0
75	20241011	172300	65372210	9150	9150	9150	9150	0
76	20241011	172200	65372210	9150	9150	9150	9150	0
77	20241011	172100	65372210	9150	9150	9150	9150	0
78	20241011	172000	65372210	9150	9150	9150	9150	0
79	20241011	171900	65372210	9150	9150	9150	9150	0
80	20241011	171800	65372210	9150	9150	9150	9150	0
81	20241011	171700	65372210	9150	9150	9150	9150	0
82	20241011	171600	65372210	9150	9150	9150	9150	0
83	20241011	171500	65372210	9150	9150	9150	9150	0
84	20241011	171400	65372210	9150	9150	9150	9150	0
85	20241011	171300	65372210	9150	9150	9150	9150	0
86	20241011	171200	65372210	9150	9150	9150	9150	0
87	20241011	171100	65372210	9150	9150	9150	9150	0
88	20241011	171000	65372210	9150	9150	9150	9150	0
89	20241011	170900	65372210	9150	9150	9150	9150	0
90	20241011	170800	65372210	9150	9150	9150	9150	0
91	20241011	170700	65372210	9150	9150	9150	9150	0
92	20241011	170600	65372210	9150	9150	9150	9150	314
93	20241011	170500	65372210	9150	9150	9150	9150	0
94	20241011	170400	65372210	9150	9150	9150	9150	0
95	20241011	170300	65372210	9150	9150	9150	9150	0
96	20241011	170200	65372210	9150	9150	9150	9150	0
97	20241011	170100	65372210	9150	9150	9150	9150	0
98	20241011	170000	65372210	9150	9150	9150	9150	0
99	20241011	165900	65372210	9150	9150	9150	9150	0
100	20241011	165800	65372210	9150	9150	9150	9150	0
101	20241011	165700	65372210	9150	9150	9150	9150	0
102	20241011	165600	65372210	9150	9150	9150	9150	0
103	20241011	165500	65372210	9150	9150	9150	9150	0
104	20241011	165400	65372210	9150	9150	9150	9150	0
105	20241011	165300	65372210	9150	9150	9150	9150	0
106	20241011	165200	65372210	9150	9150	9150	9150	0
107	20241011	165100	65372210	9150	9150	9150	9150	0
108	20241011	165000	65372210	9150	9150	9150	9150	0
109	20241011	164900	65372210	9150	9150	9150	9150	0
110	20241011	164800	65372210	9150	9150	9150	9150	0
111	20241011	164700	65372210	9150	9150	9150	9150	0
112	20241011	164600	65372210	9150	9150	9150	9150	0
113	20241011	164500	65372210	9150	9150	9150	9150	0
114	20241011	164400	65372210	9150	9150	9150	9150	0
115	20241011	164300	65372210	9150	9150	9150	9150	0
116	20241011	164200	65372210	9150	9150	9150	9150	0
117	20241011	164100	65372210	9150	9150	9150	9150	0
118	20241011	164000	65372210	9150	9150	9150	9150	0
119	20241011	163900	65372210	9150	9150	9150	9150	0
120	20241011	163800	65372210	9150	9150	9150	9150	0
121	20241011	163700	65372210	9150	9150	9150	9150	0
122	20241011	163600	65372210	9150	9150	9150	9150	314
123	20241011	163500	65372210	9150	9150	9150	9150	0
124	20241011	163400	65372210	9150	9150	9150	9150	0
125	20241011	163300	65372210	9150	9150	9150	9150	0
126	20241011	163200	65372210	9150	9150	9150	9150	0
127	20241011	163100	65372210	9150	9150	9150	9150	0
128	20241011	163000	65372210	9150	9150	9150	9150	0
129	20241011	162900	65372210	9150	9150	9150	9150	0
130	20241011	162800	65372210	9150	9150	9150	9150	0
131	20241011	162700	65372210	9150	9150	9150	9150	0
132	20241011	162600	65372210	9150	9150	9150	9150	0
133	20241011	162500	65372210	9150	9150	9150	9150	0
134	20241011	162400	65372210	9150	9150	9150	9150	0
135	20241011	162300	65372210	9150	9150	9150	9150	0
136	20241011	162200	65372210	9150	9150	9150	9150	0
137	20241011	162100	65372210	9150	9150	9150	9150	0
138	20241011	162000	65372210	9150	9150	9150	9150	0
139	20241011	161900	65372210	9150	9150	9150	9150	0
140	20241011	161800	65372210	9150	9150	9150	9150	0
141	20241011	161700	65372210	9150	9150	9150	9150	0
142	20241011	161600	65372210	9150	9150	9150	9150	0
143	20241011	161500	65372210	9150	9150	9150	9150	0
144	20241011	161400	65372210	9150	9150	9150	9150	0
145	20241011	161300	65372210	9150	9150	9150	9150	0
146	20241011	161200	65372210	9150	9150	9150	9150	0
147	20241011	161100	65372210	9150	9150	9150	9150	0
148	20241011	161000	65372210	9150	9150	9150	9150	0
149	20241011	160900	65372210	9150	9150	9150	9150	0
150	20241011	160800	65372210	9150	9150	9150	9150	0
151	20241011	160700	65372210	9150	9150	9150	9150	0
152	20241011	160600	65372210	9150	9150	9150	9150	314
153	20241011	160500	65372210	9150	9150	9150	9150	0
154	20241011	160400	65372210	9150	9150	9150	9150	0
155	20241011	160300	65372210	9150	9150	9150	9150	0
156	20241011	160200	65372210	9150	9150	9150	9150	0
157	20241011	160100	65372210	9150	9150	9150	9150	0
158	20241011	160000	65372210	9150	9150	9150	9150	0
159	20241011	155900	65372210	9150	9150	9150	9150	0
160	20241011	155800	65372210	9150	9150	9150	9150	0
161	20241011	155700	65372210	9150	9150	9150	9150	0
162	20241011	155600	65372210	9150	9150	9150	9150	0
163	20241011	155500	65372210	9150	9150	9150	9150	0
164	20241011	155400	65372210	9150	9150	9150	9150	0
165	20241011	155300	65372210	9150	9150	9150	9150	0
166	20241011	155200	65372210	9150	9150	9150	9150	0
167	20241011	155100	65372210	9150	9150	9150	9150	0
168	20241011	155000	65372210	9150	9150	9150	9150	0
169	20241011	154900	65372210	9150	9150	9150	9150	0
170	20241011	154800	65372210	9150	9150	9150	9150	0
171	20241011	154700	65372210	9150	9150	9150	9150	0
172	20241011	154600	65372210	9150	9150	9150	9150	0
173	20241011	154500	65372210	9150	9150	9150	9150	0
174	20241011	154400	65372210	9150	9150	9150	9150	0
175	20241011	154300	65372210	9150	9150	9150	9150	0
176	20241011	154200	65372210	9150	9150	9150	9150	0
177	20241011	154100	65372210	9150	9150	9150	9150	0
178	20241011	154000	65372210	9150	9150	9150	9150	0
179	20241011	153900	65372210	9150	9150	9150	9150	0
180	20241011	153800	65372210	9150	9150	9150	9150	0
181	20241011	153700	65372210	9150	9150	9150	9150	0
182	20241011	153600	65372210	9150	9150	9150	9150	314
183	20241011	153500	65372210	9150	9150	9150	9150	0
184	20241011	153400	65372210	9150	9150	9150	9150	0
185	20241011	153300	65372210	9150	9150	9150	9150	0
186	20241011	153200	65372210	9150	9150	9150	9150	0
187	20241011	153100	65372210	9150	9150	9150	9150	0
188	20241011	153000	65372210	9150	9150	9150	9150	314
189	20241011	152900	62499110	9110	9110	9110	9110	0
190	20241011	152800	62499110	9110	9110	9110	9110	0
191	20241011	152700	62499110	9110	9110	9110	9110	0
192	20241011	152600	62499110	9110	9110	9110	9110	0
193	20241011	152500	62499110	9110	9110	9110	9110	0
194	20241011	152400	62499110	9110	9110	9110	9110	0
195	20241011	152300	62499110	9110	9110	9110	9110	0
196	20241011	152200	62499110	9110	9110	9110	9110	0
197	20241011	152100	62499110	9110	9110	9110	9110	0
198	20241011	152000	62499110	9110	9110	9110	9110	0
199	20241011	151900	62499110	9110	9110	9110	9110	0
200	20241011	151800	62499110	9110	9110	9110	9110	0
201	20241011	151700	62499110	9110	9110	9110	9110	0
202	20241011	151600	62499110	9110	9110	9110	9110	0
203	20241011	151500	62499110	9110	9110	9110	9110	0
204	20241011	151400	62499110	9110	9110	9110	9110	0
205	20241011	151300	62499110	9110	9110	9110	9110	0
206	20241011	151200	62499110	9110	9110	9110	9110	972
207	20241011	151100	53644190	9110	9110	9110	9110	0
208	20241011	151000	53644190	9110	9110	9110	9110	0
209	20241011	150900	53644190	9110	9110	9110	9110	0
210	20241011	150800	53644190	9110	9110	9110	9110	0
211	20241011	150700	53644190	9110	9110	9110	9110	0
212	20241011	150600	53644190	9110	9110	9110	9110	0
213	20241011	150500	53644190	9110	9110	9110	9110	190
214	20241011	150400	51913290	9110	9110	9110	9110	0
215	20241011	150300	51913290	9110	9110	9110	9110	0
216	20241011	150200	51913290	9110	9110	9110	9110	34
217	20241011	150100	51603550	9120	9120	9120	9120	0
218	20241011	150000	51603550	9120	9120	9120	9120	0
219	20241011	145900	51603550	9120	9120	9120	9120	25
220	20241011	145800	51375550	9120	9120	9120	9120	0
221	20241011	145700	51375550	9120	9120	9120	9120	0
222	20241011	145600	51375550	9120	9120	9120	9120	0
223	20241011	145500	51375550	9120	9120	9120	9120	0
224	20241011	145400	51375550	9120	9120	9120	9120	0
225	20241011	145300	51375550	9120	9120	9120	9120	300
226	20241011	145200	48639550	9130	9130	9130	9130	0
227	20241011	145100	48639550	9130	9130	9130	9130	0
228	20241011	145000	48639550	9130	9130	9130	9130	0
229	20241011	144900	48639550	9130	9130	9130	9130	0
230	20241011	144800	48639550	9130	9130	9130	9130	0
231	20241011	144700	48639550	9130	9130	9130	9130	56
232	20241011	144600	48128270	9130	9130	9130	9130	0
233	20241011	144500	48128270	9130	9130	9130	9130	0
234	20241011	144400	48128270	9130	9130	9130	9130	0
235	20241011	144300	48128270	9130	9130	9130	9130	10
236	20241011	144200	48036970	9130	9130	9130	9130	0
237	20241011	144100	48036970	9130	9130	9130	9130	0
238	20241011	144000	48036970	9130	9130	9130	9130	0
239	20241011	143900	48036970	9130	9130	9130	9130	35
240	20241011	143800	47717420	9120	9120	9120	9120	0
241	20241011	143700	47717420	9120	9120	9120	9120	0
242	20241011	143600	47717420	9120	9120	9120	9120	0
243	20241011	143500	47717420	9120	9120	9120	9120	0
244	20241011	143400	47717420	9120	9120	9120	9120	0
245	20241011	143300	47717420	9120	9120	9120	9120	2
246	20241011	143200	47699180	9120	9120	9120	9120	0
247	20241011	143100	47699180	9120	9120	9120	9120	0
248	20241011	143000	47699180	9120	9120	9120	9120	0
249	20241011	142900	47699180	9120	9120	9120	9120	0
250	20241011	142800	47699180	9120	9120	9120	9120	0
251	20241011	142700	47699180	9120	9120	9120	9120	0
252	20241011	142600	47699180	9120	9120	9120	9120	0
253	20241011	142500	47699180	9120	9120	9120	9120	0
254	20241011	142400	47699180	9120	9120	9120	9120	0
255	20241011	142300	47699180	9120	9120	9120	9120	0
256	20241011	142200	47699180	9120	9120	9120	9120	0
257	20241011	142100	47699180	9120	9120	9120	9120	0
258	20241011	142000	47699180	9120	9120	9120	9120	0
259	20241011	141900	47699180	9120	9120	9120	9120	0
260	20241011	141800	47699180	9120	9120	9120	9120	57
261	20241011	141700	47179340	9130	9130	9130	9130	0
262	20241011	141600	47179340	9130	9130	9130	9130	0
263	20241011	141500	47179340	9130	9130	9130	9130	0
264	20241011	141400	47179340	9130	9130	9130	9130	0
265	20241011	141300	47179340	9130	9130	9130	9130	0
266	20241011	141200	47179340	9130	9130	9130	9130	51
267	20241011	141100	46713710	9120	9120	9120	9120	0
268	20241011	141000	46713710	9120	9120	9120	9120	0
269	20241011	140900	46713710	9120	9120	9120	9120	1
270	20241011	140800	46704590	9120	9120	9120	9120	0
271	20241011	140700	46704590	9120	9120	9120	9120	40
272	20241011	140600	46339790	9120	9120	9120	9120	0
273	20241011	140500	46339790	9120	9130	9130	9120	91
274	20241011	140400	45509460	9120	9120	9120	9120	0
275	20241011	140300	45509460	9120	9120	9120	9120	0
276	20241011	140200	45509460	9120	9120	9120	9120	0
277	20241011	140100	45509460	9120	9120	9120	9120	210
278	20241011	140000	43594260	9150	9150	9150	9150	0
279	20241011	135900	43594260	9150	9150	9150	9150	0
280	20241011	135800	43594260	9150	9150	9150	9150	0
281	20241011	135700	43594260	9150	9150	9150	9150	0
282	20241011	135600	43594260	9150	9150	9150	9150	0
283	20241011	135500	43594260	9150	9150	9150	9150	0
284	20241011	135400	43594260	9150	9150	9150	9150	1
285	20241011	135300	43585110	9130	9130	9130	9130	0
286	20241011	135200	43585110	9130	9130	9130	9130	21
287	20241011	135100	43393380	9150	9150	9150	9150	0
288	20241011	135000	43393380	9150	9150	9150	9150	0
289	20241011	134900	43393380	9150	9150	9150	9150	0
290	20241011	134800	43393380	9150	9150	9150	9150	1
291	20241011	134700	43384230	9150	9140	9150	9140	2
292	20241011	134600	43365940	9130	9130	9130	9130	0
293	20241011	134500	43365940	9130	9130	9130	9130	852
294	20241011	134400	35587180	9140	9140	9140	9140	0
295	20241011	134300	35587180	9140	9140	9140	9140	148
296	20241011	134200	34234460	9150	9150	9150	9150	1
297	20241011	134100	34225310	9150	9150	9150	9150	0
298	20241011	134000	34225310	9150	9150	9150	9150	0
299	20241011	133900	34225310	9150	9150	9150	9150	0
300	20241011	133800	34225310	9150	9150	9150	9150	0
301	20241011	133700	34225310	9150	9150	9150	9150	0
302	20241011	133600	34225310	9150	9150	9150	9150	2
303	20241011	133500	34207010	9150	9150	9150	9150	0
304	20241011	133400	34207010	9150	9150	9150	9150	0
305	20241011	133300	34207010	9150	9150	9150	9150	0
306	20241011	133200	34207010	9150	9150	9150	9150	2
307	20241011	133100	34188710	9150	9150	9150	9150	0
308	20241011	133000	34188710	9150	9150	9150	9150	2
309	20241011	132900	34170410	9150	9150	9150	9150	0
310	20241011	132800	34170410	9150	9150	9150	9150	0
311	20241011	132700	34170410	9150	9150	9150	9150	0
312	20241011	132600	34170410	9150	9150	9150	9150	0
313	20241011	132500	34170410	9150	9150	9150	9150	0
314	20241011	132400	34170410	9150	9150	9150	9150	1
315	20241011	132300	34161260	9150	9150	9150	9150	0
316	20241011	132200	34161260	9150	9150	9150	9150	3
317	20241011	132100	34133810	9150	9150	9150	9150	0
318	20241011	132000	34133810	9150	9150	9150	9150	0
319	20241011	131900	34133810	9150	9150	9150	9150	0
320	20241011	131800	34133810	9150	9150	9150	9150	1
321	20241011	131700	34124660	9150	9150	9150	9150	0
322	20241011	131600	34124660	9150	9150	9150	9150	0
323	20241011	131500	34124660	9150	9150	9150	9150	0
324	20241011	131400	34124660	9150	9150	9150	9150	0
325	20241011	131300	34124660	9150	9150	9150	9150	1
326	20241011	131200	34115510	9140	9140	9140	9140	0
327	20241011	131100	34115510	9140	9140	9140	9140	0
328	20241011	131000	34115510	9140	9140	9140	9140	0
329	20241011	130900	34115510	9140	9140	9140	9140	250
330	20241011	130800	31830510	9140	9140	9140	9140	0
331	20241011	130700	31830510	9140	9140	9140	9140	0
332	20241011	130600	31830510	9140	9140	9140	9140	25
333	20241011	130500	31602010	9140	9140	9140	9140	0
334	20241011	130400	31602010	9140	9140	9140	9140	0
335	20241011	130300	31602010	9140	9140	9140	9140	0
336	20241011	130200	31602010	9140	9140	9140	9140	0
337	20241011	130100	31602010	9140	9140	9140	9140	0
338	20241011	130000	31602010	9140	9140	9140	9140	0
339	20241011	125900	31602010	9140	9140	9140	9140	0
340	20241011	125800	31602010	9140	9140	9140	9140	0
341	20241011	125700	31602010	9140	9140	9140	9140	0
342	20241011	125600	31602010	9140	9140	9140	9140	10
343	20241011	125500	31510610	9140	9140	9140	9140	0
344	20241011	125400	31510610	9140	9140	9140	9140	0
345	20241011	125300	31510610	9140	9140	9140	9140	10
346	20241011	125200	31419210	9150	9150	9150	9150	0
347	20241011	125100	31419210	9150	9150	9150	9150	0
348	20241011	125000	31419210	9150	9150	9150	9150	0
349	20241011	124900	31419210	9150	9150	9150	9150	0
350	20241011	124800	31419210	9150	9150	9150	9150	0
351	20241011	124700	31419210	9150	9150	9150	9150	1
352	20241011	124600	31410060	9140	9140	9140	9140	3
353	20241011	124500	31382640	9150	9150	9150	9150	0
354	20241011	124400	31382640	9150	9150	9150	9150	0
355	20241011	124300	31382640	9150	9150	9150	9150	1
356	20241011	124200	31373490	9150	9150	9150	9150	0
357	20241011	124100	31373490	9150	9150	9150	9150	0
358	20241011	124000	31373490	9150	9150	9150	9150	0
359	20241011	123900	31373490	9150	9150	9150	9150	30
360	20241011	123800	31098990	9140	9140	9140	9140	0
361	20241011	123700	31098990	9140	9140	9140	9140	0
362	20241011	123600	31098990	9140	9140	9140	9140	0
363	20241011	123500	31098990	9140	9140	9140	9140	0
364	20241011	123400	31098990	9140	9140	9140	9140	5
365	20241011	123300	31053290	9150	9150	9150	9150	0
366	20241011	123200	31053290	9150	9150	9150	9150	0
367	20241011	123100	31053290	9150	9150	9150	9150	236
368	20241011	123000	28893890	9150	9150	9150	9150	0
369	20241011	122900	28893890	9150	9150	9150	9150	0
370	20241011	122800	28893890	9150	9150	9150	9150	0
371	20241011	122700	28893890	9150	9150	9150	9150	0
372	20241011	122600	28893890	9150	9150	9150	9150	0
373	20241011	122500	28893890	9150	9150	9150	9150	0
374	20241011	122400	28893890	9150	9150	9150	9150	0
375	20241011	122300	28893890	9150	9150	9150	9150	0
376	20241011	122200	28893890	9150	9150	9150	9150	0
377	20241011	122100	28893890	9150	9150	9150	9150	0
378	20241011	122000	28893890	9150	9150	9150	9150	0
379	20241011	121900	28893890	9150	9150	9150	9150	3
380	20241011	121800	28866440	9150	9150	9150	9150	0
381	20241011	121700	28866440	9150	9150	9150	9150	0
382	20241011	121600	28866440	9150	9150	9150	9150	0
383	20241011	121500	28866440	9150	9150	9150	9150	0
384	20241011	121400	28866440	9150	9150	9150	9150	0
385	20241011	121300	28866440	9150	9150	9150	9150	0
386	20241011	121200	28866440	9150	9150	9150	9150	0
387	20241011	121100	28866440	9150	9150	9150	9150	1
388	20241011	121000	28857290	9140	9140	9140	9140	0
389	20241011	120900	28857290	9140	9140	9140	9140	110
390	20241011	120800	27851890	9140	9140	9140	9140	0
391	20241011	120700	27851890	9140	9140	9140	9140	0
392	20241011	120600	27851890	9140	9140	9140	9140	0
393	20241011	120500	27851890	9140	9140	9140	9140	0
394	20241011	120400	27851890	9140	9140	9140	9140	0
395	20241011	120300	27851890	9140	9140	9140	9140	0
396	20241011	120200	27851890	9140	9140	9140	9140	0
397	20241011	120100	27851890	9140	9140	9140	9140	0
398	20241011	120000	27851890	9140	9140	9140	9140	0
399	20241011	115900	27851890	9140	9140	9140	9140	0
400	20241011	115800	27851890	9140	9140	9140	9140	0
401	20241011	115700	27851890	9140	9140	9140	9140	0
402	20241011	115600	27851890	9140	9140	9140	9140	0
403	20241011	115500	27851890	9140	9140	9140	9140	1
404	20241011	115400	27842750	9150	9150	9150	9150	0
405	20241011	115300	27842750	9150	9150	9150	9150	0
406	20241011	115200	27842750	9150	9150	9150	9150	0
407	20241011	115100	27842750	9150	9150	9150	9150	3
408	20241011	115000	27815300	9160	9160	9160	9160	0
409	20241011	114900	27815300	9160	9160	9160	9160	0
410	20241011	114800	27815300	9160	9160	9160	9160	0
411	20241011	114700	27815300	9160	9160	9160	9160	0
412	20241011	114600	27815300	9160	9160	9160	9160	0
413	20241011	114500	27815300	9160	9160	9160	9160	0
414	20241011	114400	27815300	9160	9160	9160	9160	5
415	20241011	114300	27769500	9140	9140	9140	9140	25
416	20241011	114200	27541000	9150	9150	9150	9150	0
417	20241011	114100	27541000	9150	9150	9150	9150	0
418	20241011	114000	27541000	9150	9150	9150	9150	0
419	20241011	113900	27541000	9150	9150	9150	9150	0
420	20241011	113800	27541000	9150	9150	9150	9150	0
421	20241011	113700	27541000	9150	9150	9150	9150	497
422	20241011	113600	22993450	9150	9150	9150	9150	0
423	20241011	113500	22993450	9150	9150	9150	9150	0
424	20241011	113400	22993450	9150	9150	9150	9150	0
425	20241011	113300	22993450	9150	9150	9150	9150	50
426	20241011	113200	22535950	9150	9150	9150	9150	0
427	20241011	113100	22535950	9150	9150	9150	9150	0
428	20241011	113000	22535950	9150	9150	9150	9150	0
429	20241011	112900	22535950	9150	9150	9150	9150	0
430	20241011	112800	22535950	9150	9150	9150	9150	0
431	20241011	112700	22535950	9150	9150	9150	9150	0
432	20241011	112600	22535950	9150	9150	9150	9150	0
433	20241011	112500	22535950	9150	9150	9150	9150	15
434	20241011	112400	22398700	9150	9150	9150	9150	0
435	20241011	112300	22398700	9150	9150	9150	9150	0
436	20241011	112200	22398700	9150	9150	9150	9150	215
437	20241011	112100	20431450	9160	9160	9160	9160	0
438	20241011	112000	20431450	9160	9160	9160	9160	0
439	20241011	111900	20431450	9160	9160	9160	9160	0
440	20241011	111800	20431450	9160	9160	9160	9160	0
441	20241011	111700	20431450	9160	9160	9160	9160	2
442	20241011	111600	20413130	9160	9160	9160	9160	1
443	20241011	111500	20403970	9150	9150	9150	9150	0
444	20241011	111400	20403970	9150	9150	9150	9150	0
445	20241011	111300	20403970	9150	9150	9150	9150	0
446	20241011	111200	20403970	9150	9150	9150	9150	0
447	20241011	111100	20403970	9150	9150	9150	9150	0
448	20241011	111000	20403970	9150	9150	9150	9150	360
449	20241011	110900	17109970	9150	9150	9150	9150	0
450	20241011	110800	17109970	9150	9150	9150	9150	0
451	20241011	110700	17109970	9150	9150	9150	9150	0
452	20241011	110600	17109970	9150	9150	9150	9150	0
453	20241011	110500	17109970	9150	9150	9150	9150	0
454	20241011	110400	17109970	9150	9150	9150	9150	0
455	20241011	110300	17109970	9150	9150	9150	9150	0
456	20241011	110200	17109970	9150	9150	9150	9150	0
457	20241011	110100	17109970	9150	9150	9150	9150	0
458	20241011	110000	17109970	9150	9150	9150	9150	0
459	20241011	105900	17109970	9150	9150	9150	9150	0
460	20241011	105800	17109970	9150	9150	9150	9150	0
461	20241011	105700	17109970	9150	9150	9150	9150	0
462	20241011	105600	17109970	9150	9150	9150	9150	0
463	20241011	105500	17109970	9150	9150	9150	9150	1
464	20241011	105400	17100820	9160	9160	9160	9160	38
465	20241011	105300	16752740	9160	9160	9160	9160	0
466	20241011	105200	16752740	9160	9160	9160	9160	0
467	20241011	105100	16752740	9160	9160	9160	9160	0
468	20241011	105000	16752740	9160	9160	9160	9160	0
469	20241011	104900	16752740	9160	9160	9160	9160	0
470	20241011	104800	16752740	9160	9160	9160	9160	0
471	20241011	104700	16752740	9160	9160	9160	9160	0
472	20241011	104600	16752740	9160	9160	9160	9160	0
473	20241011	104500	16752740	9160	9160	9160	9160	0
474	20241011	104400	16752740	9160	9160	9160	9160	2
475	20241011	104300	16734420	9150	9150	9150	9150	47
476	20241011	104200	16304370	9150	9150	9150	9150	0
477	20241011	104100	16304370	9150	9150	9150	9150	0
478	20241011	104000	16304370	9150	9150	9150	9150	0
479	20241011	103900	16304370	9150	9150	9150	9150	4
480	20241011	103800	16267770	9160	9160	9160	9160	42
481	20241011	103700	15883050	9170	9170	9170	9170	0
482	20241011	103600	15883050	9170	9170	9170	9170	0
483	20241011	103500	15883050	9170	9170	9170	9170	0
484	20241011	103400	15883050	9170	9170	9170	9170	0
485	20241011	103300	15883050	9170	9170	9170	9170	0
486	20241011	103200	15883050	9170	9170	9170	9170	0
487	20241011	103100	15883050	9170	9170	9170	9170	0
488	20241011	103000	15883050	9170	9170	9170	9170	0
489	20241011	102900	15883050	9170	9170	9170	9170	0
490	20241011	102800	15883050	9170	9170	9170	9170	0
491	20241011	102700	15883050	9170	9170	9170	9170	0
492	20241011	102600	15883050	9170	9170	9170	9170	0
493	20241011	102500	15883050	9170	9170	9170	9170	0
494	20241011	102400	15883050	9170	9170	9170	9170	0
495	20241011	102300	15883050	9170	9170	9170	9170	0
496	20241011	102200	15883050	9170	9170	9170	9170	0
497	20241011	102100	15883050	9170	9170	9170	9170	0
498	20241011	102000	15883050	9170	9170	9170	9170	0
499	20241011	101900	15883050	9170	9170	9170	9170	0
500	20241011	101800	15883050	9170	9170	9170	9170	0
501	20241011	101700	15883050	9170	9170	9170	9170	0
502	20241011	101600	15883050	9170	9160	9170	9160	2
503	20241011	101500	15864720	9150	9150	9150	9150	0
504	20241011	101400	15864720	9150	9160	9170	9150	355
505	20241011	101300	12616400	9160	9160	9160	9160	0
506	20241011	101200	12616400	9160	9160	9160	9160	42
507	20241011	101100	12231680	9170	9170	9170	9170	0
508	20241011	101000	12231680	9170	9170	9170	9170	0
509	20241011	100900	12231680	9170	9170	9170	9170	0
510	20241011	100800	12231680	9170	9170	9170	9170	0
511	20241011	100700	12231680	9170	9170	9170	9170	0
512	20241011	100600	12231680	9170	9160	9170	9160	201
513	20241011	100500	10388520	9180	9180	9180	9180	0
514	20241011	100400	10388520	9180	9180	9180	9180	0
515	20241011	100300	10388520	9180	9180	9180	9180	0
516	20241011	100200	10388520	9180	9160	9180	9160	34
517	20241011	100100	10076430	9180	9180	9180	9180	0
518	20241011	100000	10076430	9180	9180	9180	9180	0
519	20241011	095900	10076430	9180	9180	9180	9180	0
520	20241011	095800	10076430	9180	9170	9180	9160	240
521	20241011	095700	7876010	9170	9170	9170	9170	0
522	20241011	095600	7876010	9170	9170	9170	9170	0
523	20241011	095500	7876010	9170	9170	9170	9170	0
524	20241011	095400	7876010	9170	9170	9170	9170	20
525	20241011	095300	7692610	9180	9180	9180	9180	0
526	20241011	095200	7692610	9180	9180	9180	9180	0
527	20241011	095100	7692610	9180	9180	9180	9180	0
528	20241011	095000	7692610	9180	9180	9180	9180	0
529	20241011	094900	7692610	9180	9180	9180	9180	0
530	20241011	094800	7692610	9180	9170	9180	9170	21
531	20241011	094700	7499860	9180	9170	9180	9170	32
532	20241011	094600	7206120	9180	9180	9180	9180	1
533	20241011	094500	7196940	9170	9170	9170	9170	1
534	20241011	094400	7187770	9170	9170	9170	9170	0
535	20241011	094300	7187770	9170	9170	9170	9170	64
536	20241011	094200	6600890	9170	9170	9170	9170	0
537	20241011	094100	6600890	9170	9170	9170	9170	0
538	20241011	094000	6600890	9170	9170	9170	9170	5
539	20241011	093900	6555040	9160	9160	9160	9160	0
540	20241011	093800	6555040	9160	9160	9160	9160	0
541	20241011	093700	6555040	9160	9160	9160	9160	0
542	20241011	093600	6555040	9160	9160	9160	9160	0
543	20241011	093500	6555040	9160	9160	9160	9160	0
544	20241011	093400	6555040	9160	9170	9170	9160	22
545	20241011	093300	6353500	9170	9170	9170	9170	1
546	20241011	093200	6344330	9170	9170	9170	9170	1
547	20241011	093100	6335160	9170	9160	9170	9160	209
548	20241011	093000	4418670	9170	9160	9170	9160	3
549	20241011	092900	4391170	9160	9160	9160	9160	0
550	20241011	092800	4391170	9160	9160	9160	9160	0
551	20241011	092700	4391170	9160	9160	9160	9160	0
552	20241011	092600	4391170	9160	9160	9160	9160	0
553	20241011	092500	4391170	9160	9160	9160	9160	0
554	20241011	092400	4391170	9160	9160	9160	9160	2
555	20241011	092300	4372850	9170	9170	9170	9170	2
556	20241011	092200	4354510	9160	9160	9160	9160	3
557	20241011	092100	4327030	9160	9160	9160	9160	29
558	20241011	092000	4061390	9170	9170	9170	9170	0
559	20241011	091900	4061390	9170	9170	9170	9170	0
560	20241011	091800	4061390	9170	9170	9170	9170	0
561	20241011	091700	4061390	9170	9170	9170	9170	0
562	20241011	091600	4061390	9170	9170	9170	9170	0
563	20241011	091500	4061390	9170	9170	9170	9170	200
564	20241011	091400	2227390	9170	9170	9170	9170	0
565	20241011	091300	2227390	9170	9170	9170	9170	0
566	20241011	091200	2227390	9170	9170	9170	9170	5
567	20241011	091100	2181540	9130	9130	9130	9130	0
568	20241011	091000	2181540	9130	9130	9130	9130	0
569	20241011	090900	2181540	9130	9130	9130	9130	20
570	20241011	090800	1998940	9160	9160	9160	9160	0
571	20241011	090700	1998940	9160	9160	9160	9160	1
572	20241011	090600	1989780	9170	9170	9170	9170	1
573	20241011	090500	1980610	9170	9170	9170	9170	0
574	20241011	090400	1980610	9170	9170	9170	9170	1
575	20241011	090300	1971440	9150	9150	9150	9150	0
576	20241011	090200	1971440	9150	9150	9150	9150	0
577	20241011	090100	1971440	9150	9150	9150	9150	0
578	20241011	090000	1971440	9150	9180	9180	9150	215