KissMeData/002100/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183600	115126160	9200	9200	9200	9200	79
3	20241028	183500	115126160	9200	9200	9200	9200	0
4	20241028	183400	115126160	9200	9200	9200	9200	0
5	20241028	183300	115126160	9200	9200	9200	9200	0
6	20241028	183200	115126160	9200	9200	9200	9200	0
7	20241028	183100	115126160	9200	9200	9200	9200	0
8	20241028	183000	115126160	9200	9200	9200	9200	0
9	20241028	182900	115126160	9200	9200	9200	9200	0
10	20241028	182800	115126160	9200	9200	9200	9200	0
11	20241028	182700	115126160	9200	9200	9200	9200	0
12	20241028	182600	115126160	9200	9200	9200	9200	0
13	20241028	182500	115126160	9200	9200	9200	9200	0
14	20241028	182400	115126160	9200	9200	9200	9200	0
15	20241028	182300	115126160	9200	9200	9200	9200	0
16	20241028	182200	115126160	9200	9200	9200	9200	0
17	20241028	182100	115126160	9200	9200	9200	9200	0
18	20241028	182000	115126160	9200	9200	9200	9200	0
19	20241028	181900	115126160	9200	9200	9200	9200	0
20	20241028	181800	115126160	9200	9200	9200	9200	0
21	20241028	181700	115126160	9200	9200	9200	9200	0
22	20241028	181600	115126160	9200	9200	9200	9200	0
23	20241028	181500	115126160	9200	9200	9200	9200	0
24	20241028	181400	115126160	9200	9200	9200	9200	0
25	20241028	181300	115126160	9200	9200	9200	9200	0
26	20241028	181200	115126160	9200	9200	9200	9200	0
27	20241028	181100	115126160	9200	9200	9200	9200	0
28	20241028	181000	115126160	9200	9200	9200	9200	0
29	20241028	180900	115126160	9200	9200	9200	9200	0
30	20241028	180800	115126160	9200	9200	9200	9200	0
31	20241028	180700	115126160	9200	9200	9200	9200	0
32	20241028	180600	115126160	9200	9200	9200	9200	79
33	20241028	180500	115126160	9200	9200	9200	9200	0
34	20241028	180400	115126160	9200	9200	9200	9200	0
35	20241028	180300	115126160	9200	9200	9200	9200	0
36	20241028	180200	115126160	9200	9200	9200	9200	0
37	20241028	180100	115126160	9200	9200	9200	9200	0
38	20241028	180000	115126160	9200	9200	9200	9200	0
39	20241028	175900	115126160	9200	9200	9200	9200	0
40	20241028	175800	115126160	9200	9200	9200	9200	0
41	20241028	175700	115126160	9200	9200	9200	9200	0
42	20241028	175600	115126160	9200	9200	9200	9200	0
43	20241028	175500	115126160	9200	9200	9200	9200	0
44	20241028	175400	115126160	9200	9200	9200	9200	0
45	20241028	175300	115126160	9200	9200	9200	9200	0
46	20241028	175200	115126160	9200	9200	9200	9200	0
47	20241028	175100	115126160	9200	9200	9200	9200	0
48	20241028	175000	115126160	9200	9200	9200	9200	0
49	20241028	174900	115126160	9200	9200	9200	9200	0
50	20241028	174800	115126160	9200	9200	9200	9200	0
51	20241028	174700	115126160	9200	9200	9200	9200	0
52	20241028	174600	115126160	9200	9200	9200	9200	0
53	20241028	174500	115126160	9200	9200	9200	9200	0
54	20241028	174400	115126160	9200	9200	9200	9200	0
55	20241028	174300	115126160	9200	9200	9200	9200	0
56	20241028	174200	115126160	9200	9200	9200	9200	0
57	20241028	174100	115126160	9200	9200	9200	9200	0
58	20241028	174000	115126160	9200	9200	9200	9200	0
59	20241028	173900	115126160	9200	9200	9200	9200	0
60	20241028	173800	115126160	9200	9200	9200	9200	0
61	20241028	173700	115126160	9200	9200	9200	9200	0
62	20241028	173600	115126160	9200	9200	9200	9200	79
63	20241028	173500	115126160	9200	9200	9200	9200	0
64	20241028	173400	115126160	9200	9200	9200	9200	0
65	20241028	173300	115126160	9200	9200	9200	9200	0
66	20241028	173200	115126160	9200	9200	9200	9200	0
67	20241028	173100	115126160	9200	9200	9200	9200	0
68	20241028	173000	115126160	9200	9200	9200	9200	0
69	20241028	172900	115126160	9200	9200	9200	9200	0
70	20241028	172800	115126160	9200	9200	9200	9200	0
71	20241028	172700	115126160	9200	9200	9200	9200	0
72	20241028	172600	115126160	9200	9200	9200	9200	0
73	20241028	172500	115126160	9200	9200	9200	9200	0
74	20241028	172400	115126160	9200	9200	9200	9200	0
75	20241028	172300	115126160	9200	9200	9200	9200	0
76	20241028	172200	115126160	9200	9200	9200	9200	0
77	20241028	172100	115126160	9200	9200	9200	9200	0
78	20241028	172000	115126160	9200	9200	9200	9200	0
79	20241028	171900	115126160	9200	9200	9200	9200	0
80	20241028	171800	115126160	9200	9200	9200	9200	0
81	20241028	171700	115126160	9200	9200	9200	9200	0
82	20241028	171600	115126160	9200	9200	9200	9200	0
83	20241028	171500	115126160	9200	9200	9200	9200	0
84	20241028	171400	115126160	9200	9200	9200	9200	0
85	20241028	171300	115126160	9200	9200	9200	9200	0
86	20241028	171200	115126160	9200	9200	9200	9200	0
87	20241028	171100	115126160	9200	9200	9200	9200	0
88	20241028	171000	115126160	9200	9200	9200	9200	0
89	20241028	170900	115126160	9200	9200	9200	9200	0
90	20241028	170800	115126160	9200	9200	9200	9200	0
91	20241028	170700	115126160	9200	9200	9200	9200	0
92	20241028	170600	115126160	9200	9200	9200	9200	79
93	20241028	170500	115126160	9200	9200	9200	9200	0
94	20241028	170400	115126160	9200	9200	9200	9200	0
95	20241028	170300	115126160	9200	9200	9200	9200	0
96	20241028	170200	115126160	9200	9200	9200	9200	0
97	20241028	170100	115126160	9200	9200	9200	9200	0
98	20241028	170000	115126160	9200	9200	9200	9200	0
99	20241028	165900	115126160	9200	9200	9200	9200	0
100	20241028	165800	115126160	9200	9200	9200	9200	0
101	20241028	165700	115126160	9200	9200	9200	9200	0
102	20241028	165600	115126160	9200	9200	9200	9200	0
103	20241028	165500	115126160	9200	9200	9200	9200	0
104	20241028	165400	115126160	9200	9200	9200	9200	0
105	20241028	165300	115126160	9200	9200	9200	9200	0
106	20241028	165200	115126160	9200	9200	9200	9200	0
107	20241028	165100	115126160	9200	9200	9200	9200	0
108	20241028	165000	115126160	9200	9200	9200	9200	0
109	20241028	164900	115126160	9200	9200	9200	9200	0
110	20241028	164800	115126160	9200	9200	9200	9200	0
111	20241028	164700	115126160	9200	9200	9200	9200	0
112	20241028	164600	115126160	9200	9200	9200	9200	0
113	20241028	164500	115126160	9200	9200	9200	9200	0
114	20241028	164400	115126160	9200	9200	9200	9200	0
115	20241028	164300	115126160	9200	9200	9200	9200	0
116	20241028	164200	115126160	9200	9200	9200	9200	0
117	20241028	164100	115126160	9200	9200	9200	9200	0
118	20241028	164000	115126160	9200	9200	9200	9200	0
119	20241028	163900	115126160	9200	9200	9200	9200	0
120	20241028	163800	115126160	9200	9200	9200	9200	0
121	20241028	163700	115126160	9200	9200	9200	9200	0
122	20241028	163600	115126160	9200	9200	9200	9200	79
123	20241028	163500	115126160	9200	9200	9200	9200	0
124	20241028	163400	115126160	9200	9200	9200	9200	0
125	20241028	163300	115126160	9200	9200	9200	9200	0
126	20241028	163200	115126160	9200	9200	9200	9200	0
127	20241028	163100	115126160	9200	9200	9200	9200	0
128	20241028	163000	115126160	9200	9200	9200	9200	0
129	20241028	162900	115126160	9200	9200	9200	9200	0
130	20241028	162800	115126160	9200	9200	9200	9200	0
131	20241028	162700	115126160	9200	9200	9200	9200	0
132	20241028	162600	115126160	9200	9200	9200	9200	0
133	20241028	162500	115126160	9200	9200	9200	9200	0
134	20241028	162400	115126160	9200	9200	9200	9200	0
135	20241028	162300	115126160	9200	9200	9200	9200	0
136	20241028	162200	115126160	9200	9200	9200	9200	0
137	20241028	162100	115126160	9200	9200	9200	9200	0
138	20241028	162000	115126160	9200	9200	9200	9200	0
139	20241028	161900	115126160	9200	9200	9200	9200	0
140	20241028	161800	115126160	9200	9200	9200	9200	0
141	20241028	161700	115126160	9200	9200	9200	9200	0
142	20241028	161600	115126160	9200	9200	9200	9200	0
143	20241028	161500	115126160	9200	9200	9200	9200	0
144	20241028	161400	115126160	9200	9200	9200	9200	0
145	20241028	161300	115126160	9200	9200	9200	9200	0
146	20241028	161200	115126160	9200	9200	9200	9200	0
147	20241028	161100	115126160	9200	9200	9200	9200	0
148	20241028	161000	115126160	9200	9200	9200	9200	0
149	20241028	160900	115126160	9200	9200	9200	9200	0
150	20241028	160800	115126160	9200	9200	9200	9200	0
151	20241028	160700	115126160	9200	9200	9200	9200	0
152	20241028	160600	115126160	9200	9200	9200	9200	79
153	20241028	160500	115126160	9200	9200	9200	9200	0
154	20241028	160400	115126160	9200	9200	9200	9200	0
155	20241028	160300	115126160	9200	9200	9200	9200	0
156	20241028	160200	115126160	9200	9200	9200	9200	0
157	20241028	160100	115126160	9200	9200	9200	9200	0
158	20241028	160000	115126160	9200	9200	9200	9200	0
159	20241028	155900	115126160	9200	9200	9200	9200	0
160	20241028	155800	115126160	9200	9200	9200	9200	0
161	20241028	155700	115126160	9200	9200	9200	9200	0
162	20241028	155600	115126160	9200	9200	9200	9200	0
163	20241028	155500	115126160	9200	9200	9200	9200	0
164	20241028	155400	115126160	9200	9200	9200	9200	0
165	20241028	155300	115126160	9200	9200	9200	9200	0
166	20241028	155200	115126160	9200	9200	9200	9200	0
167	20241028	155100	115126160	9200	9200	9200	9200	0
168	20241028	155000	115126160	9200	9200	9200	9200	0
169	20241028	154900	115126160	9200	9200	9200	9200	0
170	20241028	154800	115126160	9200	9200	9200	9200	0
171	20241028	154700	115126160	9200	9200	9200	9200	0
172	20241028	154600	115126160	9200	9200	9200	9200	0
173	20241028	154500	115126160	9200	9200	9200	9200	0
174	20241028	154400	115126160	9200	9200	9200	9200	0
175	20241028	154300	115126160	9200	9200	9200	9200	0
176	20241028	154200	115126160	9200	9200	9200	9200	0
177	20241028	154100	115126160	9200	9200	9200	9200	0
178	20241028	154000	115126160	9200	9200	9200	9200	0
179	20241028	153900	115126160	9200	9200	9200	9200	0
180	20241028	153800	115126160	9200	9200	9200	9200	0
181	20241028	153700	115126160	9200	9200	9200	9200	0
182	20241028	153600	115126160	9200	9200	9200	9200	79
183	20241028	153500	115126160	9200	9200	9200	9200	0
184	20241028	153400	115126160	9200	9200	9200	9200	0
185	20241028	153300	115126160	9200	9200	9200	9200	0
186	20241028	153200	115126160	9200	9200	9200	9200	0
187	20241028	153100	115126160	9200	9200	9200	9200	0
188	20241028	153000	115126160	9200	9200	9200	9200	79
189	20241028	152900	114399360	9190	9190	9190	9190	0
190	20241028	152800	114399360	9190	9190	9190	9190	0
191	20241028	152700	114399360	9190	9190	9190	9190	0
192	20241028	152600	114399360	9190	9190	9190	9190	0
193	20241028	152500	114399360	9190	9190	9190	9190	0
194	20241028	152400	114399360	9190	9190	9190	9190	0
195	20241028	152300	114399360	9190	9190	9190	9190	0
196	20241028	152200	114399360	9190	9190	9190	9190	0
197	20241028	152100	114399360	9190	9190	9190	9190	0
198	20241028	152000	114399360	9190	9190	9190	9190	0
199	20241028	151900	114399360	9190	9190	9190	9190	0
200	20241028	151800	114399360	9190	9190	9190	9190	0
201	20241028	151700	114399360	9190	9190	9190	9190	28
202	20241028	151600	114142040	9190	9190	9190	9190	0
203	20241028	151500	114142040	9190	9190	9190	9190	6
204	20241028	151400	114086900	9190	9190	9190	9190	0
205	20241028	151300	114086900	9190	9190	9190	9190	77
206	20241028	151200	113379270	9190	9190	9190	9190	4
207	20241028	151100	113342510	9200	9200	9200	9200	0
208	20241028	151000	113342510	9200	9200	9200	9200	10
209	20241028	150900	113250510	9200	9200	9200	9200	1
210	20241028	150800	113241310	9200	9200	9200	9200	0
211	20241028	150700	113241310	9200	9200	9200	9200	0
212	20241028	150600	113241310	9200	9200	9200	9200	0
213	20241028	150500	113241310	9200	9200	9200	9200	0
214	20241028	150400	113241310	9200	9200	9200	9200	0
215	20241028	150300	113241310	9200	9200	9200	9200	0
216	20241028	150200	113241310	9200	9200	9200	9200	0
217	20241028	150100	113241310	9200	9200	9200	9200	0
218	20241028	150000	113241310	9200	9200	9200	9200	0
219	20241028	145900	113241310	9200	9200	9200	9200	0
220	20241028	145800	113241310	9200	9200	9200	9200	1
221	20241028	145700	113232110	9190	9190	9190	9190	71
222	20241028	145600	112579620	9200	9200	9200	9200	0
223	20241028	145500	112579620	9200	9200	9200	9200	2
224	20241028	145400	112561220	9200	9200	9200	9200	1
225	20241028	145300	112552020	9200	9200	9200	9200	0
226	20241028	145200	112552020	9200	9200	9200	9200	1
227	20241028	145100	112542820	9200	9200	9200	9200	0
228	20241028	145000	112542820	9200	9200	9200	9200	2
229	20241028	144900	112524420	9200	9200	9200	9200	1
230	20241028	144800	112515220	9200	9200	9200	9200	0
231	20241028	144700	112515220	9200	9200	9200	9200	0
232	20241028	144600	112515220	9200	9200	9200	9200	1
233	20241028	144500	112506020	9200	9200	9200	9200	51
234	20241028	144400	112036820	9200	9200	9200	9200	2
235	20241028	144300	112018420	9200	9200	9200	9200	0
236	20241028	144200	112018420	9200	9200	9200	9200	2
237	20241028	144100	112000020	9200	9200	9200	9200	0
238	20241028	144000	112000020	9200	9200	9200	9200	0
239	20241028	143900	112000020	9200	9200	9200	9200	1
240	20241028	143800	111990820	9200	9200	9200	9200	16
241	20241028	143700	111843620	9200	9200	9200	9200	1
242	20241028	143600	111834420	9200	9200	9200	9200	0
243	20241028	143500	111834420	9200	9200	9200	9200	1
244	20241028	143400	111825220	9200	9200	9200	9200	1
245	20241028	143300	111816020	9190	9190	9190	9190	0
246	20241028	143200	111816020	9190	9190	9190	9190	0
247	20241028	143100	111816020	9190	9190	9190	9190	200
248	20241028	143000	109978020	9200	9200	9200	9200	1
249	20241028	142900	109968820	9200	9200	9200	9200	1
250	20241028	142800	109959620	9200	9200	9200	9200	2
251	20241028	142700	109941220	9200	9200	9200	9200	2
252	20241028	142600	109922820	9200	9200	9200	9200	0
253	20241028	142500	109922820	9200	9200	9200	9200	0
254	20241028	142400	109922820	9200	9200	9200	9200	0
255	20241028	142300	109922820	9200	9200	9200	9200	2
256	20241028	142200	109904420	9200	9200	9200	9200	0
257	20241028	142100	109904420	9200	9200	9200	9200	1
258	20241028	142000	109895220	9200	9200	9200	9200	0
259	20241028	141900	109895220	9200	9200	9200	9200	2
260	20241028	141800	109876820	9190	9200	9200	9190	13
261	20241028	141700	109757340	9200	9200	9200	9200	0
262	20241028	141600	109757340	9200	9200	9200	9200	0
263	20241028	141500	109757340	9200	9200	9200	9200	1
264	20241028	141400	109748140	9200	9200	9200	9200	1
265	20241028	141300	109738940	9200	9200	9200	9200	2
266	20241028	141200	109720540	9200	9200	9200	9200	0
267	20241028	141100	109720540	9200	9200	9200	9200	2
268	20241028	141000	109702140	9200	9200	9200	9200	0
269	20241028	140900	109702140	9200	9200	9200	9200	50
270	20241028	140800	109242140	9190	9210	9210	9190	120
271	20241028	140700	108138460	9220	9220	9220	9220	2
272	20241028	140600	108120020	9220	9210	9220	9210	2
273	20241028	140500	108101590	9220	9220	9220	9220	0
274	20241028	140400	108101590	9220	9220	9220	9220	0
275	20241028	140300	108101590	9220	9220	9220	9220	2
276	20241028	140200	108083150	9220	9220	9220	9220	1
277	20241028	140100	108073930	9220	9220	9220	9220	1
278	20241028	140000	108064710	9230	9230	9230	9230	0
279	20241028	135900	108064710	9230	9230	9230	9230	1
280	20241028	135800	108055480	9220	9220	9220	9220	0
281	20241028	135700	108055480	9220	9220	9220	9220	2
282	20241028	135600	108037040	9220	9220	9220	9220	1
283	20241028	135500	108027820	9220	9220	9220	9220	0
284	20241028	135400	108027820	9220	9220	9220	9220	1
285	20241028	135300	108018600	9220	9220	9220	9220	0
286	20241028	135200	108018600	9220	9200	9220	9200	468
287	20241028	135100	103712960	9200	9200	9200	9200	0
288	20241028	135000	103712960	9200	9200	9200	9200	1
289	20241028	134900	103703760	9200	9200	9200	9200	0
290	20241028	134800	103703760	9200	9200	9200	9200	3
291	20241028	134700	103676160	9200	9200	9200	9200	0
292	20241028	134600	103676160	9200	9200	9200	9200	1
293	20241028	134500	103666960	9200	9200	9200	9200	0
294	20241028	134400	103666960	9200	9200	9200	9200	1
295	20241028	134300	103657760	9200	9200	9200	9200	1
296	20241028	134200	103648560	9200	9200	9200	9200	1
297	20241028	134100	103639360	9200	9200	9200	9200	2
298	20241028	134000	103620960	9200	9200	9200	9200	2
299	20241028	133900	103602560	9200	9200	9200	9200	0
300	20241028	133800	103602560	9200	9200	9200	9200	0
301	20241028	133700	103602560	9200	9200	9200	9200	0
302	20241028	133600	103602560	9200	9200	9200	9200	3
303	20241028	133500	103574960	9200	9200	9200	9200	1
304	20241028	133400	103565760	9200	9200	9200	9200	0
305	20241028	133300	103565760	9200	9200	9200	9200	2
306	20241028	133200	103547360	9190	9190	9190	9190	0
307	20241028	133100	103547360	9190	9200	9200	9190	51
308	20241028	133000	103078660	9200	9200	9200	9200	2
309	20241028	132900	103060260	9190	9200	9200	9190	23
310	20241028	132800	102848880	9190	9190	9190	9190	0
311	20241028	132700	102848880	9190	9190	9190	9190	0
312	20241028	132600	102848880	9190	9190	9190	9190	20
313	20241028	132500	102665080	9200	9200	9200	9200	4
314	20241028	132400	102628280	9200	9200	9200	9200	1
315	20241028	132300	102619080	9190	9200	9200	9190	112
316	20241028	132200	101589560	9200	9200	9200	9200	1
317	20241028	132100	101580360	9200	9200	9200	9200	1
318	20241028	132000	101571160	9190	9200	9200	9190	67
319	20241028	131900	100955420	9200	9200	9200	9200	0
320	20241028	131800	100955420	9200	9200	9200	9200	1
321	20241028	131700	100946220	9200	9200	9200	9200	2
322	20241028	131600	100927820	9200	9200	9200	9200	0
323	20241028	131500	100927820	9200	9200	9200	9200	2
324	20241028	131400	100909420	9200	9200	9200	9200	0
325	20241028	131300	100909420	9200	9200	9200	9200	1
326	20241028	131200	100900220	9200	9200	9200	9200	0
327	20241028	131100	100900220	9200	9200	9200	9200	0
328	20241028	131000	100900220	9200	9200	9200	9200	2
329	20241028	130900	100881820	9200	9200	9200	9200	2
330	20241028	130800	100863420	9200	9200	9200	9200	0
331	20241028	130700	100863420	9200	9210	9210	9200	131
332	20241028	130600	99658210	9210	9210	9210	9210	2
333	20241028	130500	99639790	9210	9210	9210	9210	2
334	20241028	130400	99621370	9220	9220	9220	9220	1
335	20241028	130300	99612150	9220	9220	9220	9220	0
336	20241028	130200	99612150	9220	9220	9220	9220	2
337	20241028	130100	99593710	9220	9220	9220	9220	0
338	20241028	130000	99593710	9220	9220	9220	9220	0
339	20241028	125900	99593710	9220	9220	9220	9220	2
340	20241028	125800	99575270	9220	9220	9220	9220	1
341	20241028	125700	99566050	9220	9220	9220	9220	0
342	20241028	125600	99566050	9220	9220	9220	9220	0
343	20241028	125500	99566050	9220	9220	9220	9220	0
344	20241028	125400	99566050	9220	9220	9220	9220	3
345	20241028	125300	99538390	9220	9220	9220	9220	0
346	20241028	125200	99538390	9220	9220	9220	9220	0
347	20241028	125100	99538390	9220	9220	9220	9220	1
348	20241028	125000	99529170	9220	9230	9230	9220	2
349	20241028	124900	99510720	9230	9230	9230	9230	1
350	20241028	124800	99501490	9230	9230	9230	9230	0
351	20241028	124700	99501490	9230	9230	9230	9230	0
352	20241028	124600	99501490	9230	9230	9230	9230	2
353	20241028	124500	99483030	9230	9230	9230	9230	0
354	20241028	124400	99483030	9230	9230	9230	9230	1
355	20241028	124300	99473800	9230	9230	9230	9230	2
356	20241028	124200	99455340	9230	9230	9230	9230	1
357	20241028	124100	99446110	9220	9220	9220	9220	0
358	20241028	124000	99446110	9220	9220	9220	9220	102
359	20241028	123900	98505670	9220	9230	9230	9220	5
360	20241028	123800	98459540	9230	9230	9230	9230	201
361	20241028	123700	96604310	9230	9230	9230	9230	0
362	20241028	123600	96604310	9230	9230	9230	9230	1
363	20241028	123500	96595080	9230	9230	9230	9230	1
364	20241028	123400	96585850	9230	9230	9230	9230	0
365	20241028	123300	96585850	9230	9230	9230	9230	0
366	20241028	123200	96585850	9230	9230	9230	9230	0
367	20241028	123100	96585850	9230	9230	9230	9230	1
368	20241028	123000	96576620	9210	9210	9210	9210	0
369	20241028	122900	96576620	9210	9210	9210	9210	0
370	20241028	122800	96576620	9210	9220	9220	9210	461
371	20241028	122700	92330790	9210	9210	9210	9210	0
372	20241028	122600	92330790	9210	9210	9210	9210	0
373	20241028	122500	92330790	9210	9210	9210	9210	0
374	20241028	122400	92330790	9210	9210	9210	9210	3
375	20241028	122300	92303160	9200	9200	9200	9200	0
376	20241028	122200	92303160	9200	9200	9200	9200	0
377	20241028	122100	92303160	9200	9200	9200	9200	2
378	20241028	122000	92284760	9190	9190	9190	9190	0
379	20241028	121900	92284760	9190	9190	9190	9190	0
380	20241028	121800	92284760	9190	9190	9190	9190	0
381	20241028	121700	92284760	9190	9190	9190	9190	15
382	20241028	121600	92146910	9200	9200	9200	9200	1
383	20241028	121500	92137710	9180	9180	9180	9180	202
384	20241028	121400	90283350	9180	9180	9180	9180	0
385	20241028	121300	90283350	9180	9180	9180	9180	1
386	20241028	121200	90274170	9180	9180	9180	9180	3
387	20241028	121100	90246630	9180	9180	9180	9180	201
388	20241028	121000	88401450	9180	9180	9180	9180	0
389	20241028	120900	88401450	9180	9180	9180	9180	0
390	20241028	120800	88401450	9180	9180	9180	9170	52
391	20241028	120700	87924390	9180	9180	9180	9180	1
392	20241028	120600	87915210	9180	9180	9180	9180	1
393	20241028	120500	87906030	9170	9170	9170	9170	110
394	20241028	120400	86897330	9180	9180	9180	9180	1
395	20241028	120300	86888150	9170	9190	9190	9170	101
396	20241028	120200	85961690	9190	9190	9190	9190	1
397	20241028	120100	85952500	9180	9180	9180	9180	0
398	20241028	120000	85952500	9180	9190	9190	9180	109
399	20241028	115900	84951870	9190	9230	9230	9190	2197
400	20241028	115800	64742520	9240	9240	9240	9240	2
401	20241028	115700	64724040	9240	9240	9240	9240	0
402	20241028	115600	64724040	9240	9240	9240	9220	7
403	20241028	115500	64659400	9220	9210	9220	9210	2
404	20241028	115400	64640970	9240	9230	9240	9220	111
405	20241028	115300	63616750	9230	9230	9230	9230	0
406	20241028	115200	63616750	9230	9230	9230	9230	1
407	20241028	115100	63607520	9230	9230	9230	9230	1
408	20241028	115000	63598290	9230	9230	9230	9230	1
409	20241028	114900	63589060	9230	9230	9230	9230	0
410	20241028	114800	63589060	9230	9230	9230	9230	2
411	20241028	114700	63570600	9220	9220	9220	9220	0
412	20241028	114600	63570600	9220	9220	9220	9220	0
413	20241028	114500	63570600	9220	9220	9220	9220	1
414	20241028	114400	63561380	9230	9230	9230	9230	1
415	20241028	114300	63552150	9230	9230	9230	9230	0
416	20241028	114200	63552150	9230	9230	9230	9230	1
417	20241028	114100	63542920	9230	9220	9230	9220	2
418	20241028	114000	63524470	9230	9220	9230	9220	2
419	20241028	113900	63506020	9230	9230	9230	9230	0
420	20241028	113800	63506020	9230	9230	9230	9230	0
421	20241028	113700	63506020	9230	9220	9230	9220	2
422	20241028	113600	63487570	9210	9210	9210	9210	1
423	20241028	113500	63478360	9230	9230	9230	9220	3
424	20241028	113400	63450680	9220	9220	9220	9220	1
425	20241028	113300	63441460	9230	9220	9230	9220	2
426	20241028	113200	63423010	9230	9220	9230	9220	2
427	20241028	113100	63404560	9230	9230	9230	9230	0
428	20241028	113000	63404560	9230	9220	9230	9220	2
429	20241028	112900	63386110	9230	9230	9240	9230	9
430	20241028	112800	63303030	9240	9240	9240	9240	0
431	20241028	112700	63303030	9240	9220	9240	9220	2
432	20241028	112600	63284570	9220	9220	9220	9220	0
433	20241028	112500	63284570	9220	9220	9220	9220	2
434	20241028	112400	63266130	9210	9210	9210	9210	1
435	20241028	112300	63256920	9240	9240	9240	9240	0
436	20241028	112200	63256920	9240	9240	9240	9240	0
437	20241028	112100	63256920	9240	9210	9240	9210	2
438	20241028	112000	63238470	9230	9210	9230	9210	2
439	20241028	111900	63220030	9230	9210	9250	9210	234
440	20241028	111800	61055630	9250	9250	9250	9250	1
441	20241028	111700	61046380	9210	9230	9230	9210	2
442	20241028	111600	61027940	9250	9210	9250	9210	2
443	20241028	111500	61009480	9230	9230	9230	9230	0
444	20241028	111400	61009480	9230	9210	9250	9210	4
445	20241028	111300	60972580	9250	9250	9250	9250	0
446	20241028	111200	60972580	9250	9250	9250	9250	0
447	20241028	111100	60972580	9250	9210	9250	9210	2
448	20241028	111000	60954120	9230	9210	9230	9210	2
449	20241028	110900	60935680	9230	9210	9250	9210	5
450	20241028	110800	60889530	9220	9220	9220	9220	0
451	20241028	110700	60889530	9220	9220	9220	9220	1
452	20241028	110600	60880310	9250	9210	9250	9210	2
453	20241028	110500	60861850	9220	9220	9220	9220	0
454	20241028	110400	60861850	9220	9250	9250	9220	4
455	20241028	110300	60824900	9230	9210	9230	9210	100
456	20241028	110200	59901920	9230	9210	9230	9210	4
457	20241028	110100	59865040	9230	9220	9230	9200	56
458	20241028	110000	59349130	9230	9230	9230	9230	0
459	20241028	105900	59349130	9230	9230	9230	9230	1
460	20241028	105800	59339900	9230	9230	9230	9230	2
461	20241028	105700	59321440	9220	9220	9220	9220	1
462	20241028	105600	59312220	9220	9220	9220	9220	1
463	20241028	105500	59303000	9220	9220	9220	9220	3
464	20241028	105400	59275340	9230	9230	9230	9230	1
465	20241028	105300	59266110	9220	9210	9220	9210	2
466	20241028	105200	59247680	9230	9230	9230	9230	0
467	20241028	105100	59247680	9230	9220	9230	9210	52
468	20241028	105000	58767930	9210	9200	9230	9200	356
469	20241028	104900	55489310	9210	9210	9210	9210	2
470	20241028	104800	55470890	9220	9190	9220	9190	13
471	20241028	104700	55351380	9220	9200	9220	9200	2
472	20241028	104600	55332960	9220	9200	9220	9200	2
473	20241028	104500	55314540	9220	9220	9220	9220	0
474	20241028	104400	55314540	9220	9220	9220	9220	3
475	20241028	104300	55286880	9230	9200	9230	9200	4
476	20241028	104200	55250030	9230	9230	9230	9230	0
477	20241028	104100	55250030	9230	9230	9230	9230	0
478	20241028	104000	55250030	9230	9230	9230	9230	0
479	20241028	103900	55250030	9230	9200	9230	9200	101
480	20241028	103800	54319810	9230	9210	9230	9210	4
481	20241028	103700	54282920	9230	9230	9230	9230	0
482	20241028	103600	54282920	9230	9200	9230	9200	8
483	20241028	103500	54209210	9200	9200	9200	9200	0
484	20241028	103400	54209210	9200	9210	9210	9200	589
485	20241028	103300	48784810	9220	9220	9220	9220	0
486	20241028	103200	48784810	9220	9220	9220	9220	1
487	20241028	103100	48775590	9200	9200	9200	9200	1
488	20241028	103000	48766390	9190	9200	9200	9190	231
489	20241028	102900	46642960	9210	9210	9210	9210	51
490	20241028	102800	46173250	9210	9210	9210	9210	2
491	20241028	102700	46154830	9250	9250	9250	9250	0
492	20241028	102600	46154830	9250	9250	9250	9250	0
493	20241028	102500	46154830	9250	9250	9250	9250	0
494	20241028	102400	46154830	9250	9220	9250	9220	2
495	20241028	102300	46136360	9250	9250	9250	9250	0
496	20241028	102200	46136360	9250	9250	9250	9250	0
497	20241028	102100	46136360	9250	9250	9250	9250	0
498	20241028	102000	46136360	9250	9220	9250	9220	8
499	20241028	101900	46062390	9250	9250	9250	9250	0
500	20241028	101800	46062390	9250	9250	9250	9250	0
501	20241028	101700	46062390	9250	9220	9250	9220	3
502	20241028	101600	46034670	9250	9250	9250	9240	3
503	20241028	101500	46006930	9250	9240	9250	9240	5
504	20241028	101400	45960690	9250	9220	9250	9220	676
505	20241028	101300	39716050	9230	9230	9230	9230	0
506	20241028	101200	39716050	9230	9230	9230	9230	0
507	20241028	101100	39716050	9230	9230	9230	9230	0
508	20241028	101000	39716050	9230	9220	9230	9220	4
509	20241028	100900	39679140	9230	9230	9230	9230	0
510	20241028	100800	39679140	9230	9230	9230	9230	0
511	20241028	100700	39679140	9230	9230	9230	9230	0
512	20241028	100600	39679140	9230	9230	9230	9230	0
513	20241028	100500	39679140	9230	9230	9230	9230	13
514	20241028	100400	39559150	9230	9230	9230	9230	100
515	20241028	100300	38636150	9230	9230	9230	9230	0
516	20241028	100200	38636150	9230	9230	9230	9230	0
517	20241028	100100	38636150	9230	9230	9230	9230	0
518	20241028	100000	38636150	9230	9220	9230	9220	7
519	20241028	095900	38571550	9230	9230	9230	9230	0
520	20241028	095800	38571550	9230	9230	9230	9230	0
521	20241028	095700	38571550	9230	9230	9230	9230	0
522	20241028	095600	38571550	9230	9230	9230	9230	0
523	20241028	095500	38571550	9230	9230	9230	9230	0
524	20241028	095400	38571550	9230	9230	9230	9230	0
525	20241028	095300	38571550	9230	9230	9230	9230	0
526	20241028	095200	38571550	9230	9230	9230	9230	0
527	20241028	095100	38571550	9230	9230	9230	9230	0
528	20241028	095000	38571550	9230	9230	9230	9230	0
529	20241028	094900	38571550	9230	9200	9230	9200	105
530	20241028	094800	37605400	9200	9200	9200	9200	0
531	20241028	094700	37605400	9200	9200	9200	9200	0
532	20241028	094600	37605400	9200	9200	9200	9200	0
533	20241028	094500	37605400	9200	9220	9220	9200	231
534	20241028	094400	35476200	9210	9210	9210	9210	176
535	20241028	094300	33855240	9210	9200	9210	9200	145
536	20241028	094200	32519800	9190	9190	9190	9190	0
537	20241028	094100	32519800	9190	9200	9200	9190	36
538	20241028	094000	32188900	9210	9200	9210	9200	3
539	20241028	093900	32161280	9210	9200	9210	9200	2
540	20241028	093800	32142870	9190	9190	9190	9190	65
541	20241028	093700	31545520	9190	9190	9190	9190	349
542	20241028	093600	28338210	9190	9190	9190	9190	5
543	20241028	093500	28292260	9180	9190	9190	9180	20
544	20241028	093400	28108560	9190	9190	9190	9190	10
545	20241028	093300	28016660	9190	9190	9190	9190	1
546	20241028	093200	28007470	9190	9190	9190	9190	5
547	20241028	093100	27961520	9180	9180	9180	9180	0
548	20241028	093000	27961520	9180	9180	9180	9180	0
549	20241028	092900	27961520	9180	9180	9180	9180	0
550	20241028	092800	27961520	9180	9180	9180	9180	0
551	20241028	092700	27961520	9180	9180	9180	9180	0
552	20241028	092600	27961520	9180	9180	9180	9180	80
553	20241028	092500	27227120	9190	9190	9190	9190	0
554	20241028	092400	27227120	9190	9190	9190	9190	0
555	20241028	092300	27227120	9190	9190	9190	9190	109
556	20241028	092200	26225410	9190	9190	9190	9190	0
557	20241028	092100	26225410	9190	9190	9190	9190	0
558	20241028	092000	26225410	9190	9190	9190	9190	0
559	20241028	091900	26225410	9190	9190	9190	9190	21
560	20241028	091800	26032420	9190	9180	9190	9180	461
561	20241028	091700	21796040	9160	9160	9160	9160	19
562	20241028	091600	21622000	9160	9160	9160	9160	0
563	20241028	091500	21622000	9160	9160	9160	9160	970
564	20241028	091400	12736800	9160	9160	9160	9160	600
565	20241028	091300	7240800	9160	9160	9160	9160	0
566	20241028	091200	7240800	9160	9160	9160	9160	0
567	20241028	091100	7240800	9160	9160	9160	9160	24
568	20241028	091000	7020960	9160	9160	9160	9160	43
569	20241028	090900	6627080	9160	9160	9160	9160	0
570	20241028	090800	6627080	9160	9160	9160	9160	1
571	20241028	090700	6617920	9160	9160	9180	9160	98
572	20241028	090600	5719020	9160	9160	9160	9160	1
573	20241028	090500	5709860	9150	9160	9160	9150	135
574	20241028	090400	4474260	9160	9160	9160	9160	70
575	20241028	090300	3833060	9170	9170	9170	9170	0
576	20241028	090200	3833060	9170	9170	9170	9170	0
577	20241028	090100	3833060	9170	9170	9170	9170	0
578	20241028	090000	3833060	9170	9170	9170	9170	418