KissMeData/002100/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183600	121577690	9360	9360	9360	9360	235
3	20241108	183500	121577690	9360	9360	9360	9360	0
4	20241108	183400	121577690	9360	9360	9360	9360	0
5	20241108	183300	121577690	9360	9360	9360	9360	0
6	20241108	183200	121577690	9360	9360	9360	9360	0
7	20241108	183100	121577690	9360	9360	9360	9360	0
8	20241108	183000	121577690	9360	9360	9360	9360	0
9	20241108	182900	121577690	9360	9360	9360	9360	0
10	20241108	182800	121577690	9360	9360	9360	9360	0
11	20241108	182700	121577690	9360	9360	9360	9360	0
12	20241108	182600	121577690	9360	9360	9360	9360	0
13	20241108	182500	121577690	9360	9360	9360	9360	0
14	20241108	182400	121577690	9360	9360	9360	9360	0
15	20241108	182300	121577690	9360	9360	9360	9360	0
16	20241108	182200	121577690	9360	9360	9360	9360	0
17	20241108	182100	121577690	9360	9360	9360	9360	0
18	20241108	182000	121577690	9360	9360	9360	9360	0
19	20241108	181900	121577690	9360	9360	9360	9360	0
20	20241108	181800	121577690	9360	9360	9360	9360	0
21	20241108	181700	121577690	9360	9360	9360	9360	0
22	20241108	181600	121577690	9360	9360	9360	9360	0
23	20241108	181500	121577690	9360	9360	9360	9360	0
24	20241108	181400	121577690	9360	9360	9360	9360	0
25	20241108	181300	121577690	9360	9360	9360	9360	0
26	20241108	181200	121577690	9360	9360	9360	9360	0
27	20241108	181100	121577690	9360	9360	9360	9360	0
28	20241108	181000	121577690	9360	9360	9360	9360	0
29	20241108	180900	121577690	9360	9360	9360	9360	0
30	20241108	180800	121577690	9360	9360	9360	9360	0
31	20241108	180700	121577690	9360	9360	9360	9360	0
32	20241108	180600	121577690	9360	9360	9360	9360	235
33	20241108	180500	121577690	9360	9360	9360	9360	0
34	20241108	180400	121577690	9360	9360	9360	9360	0
35	20241108	180300	121577690	9360	9360	9360	9360	0
36	20241108	180200	121577690	9360	9360	9360	9360	0
37	20241108	180100	121577690	9360	9360	9360	9360	0
38	20241108	180000	121577690	9360	9360	9360	9360	0
39	20241108	175900	121577690	9360	9360	9360	9360	0
40	20241108	175800	121577690	9360	9360	9360	9360	0
41	20241108	175700	121577690	9360	9360	9360	9360	0
42	20241108	175600	121577690	9360	9360	9360	9360	0
43	20241108	175500	121577690	9360	9360	9360	9360	0
44	20241108	175400	121577690	9360	9360	9360	9360	0
45	20241108	175300	121577690	9360	9360	9360	9360	0
46	20241108	175200	121577690	9360	9360	9360	9360	0
47	20241108	175100	121577690	9360	9360	9360	9360	0
48	20241108	175000	121577690	9360	9360	9360	9360	0
49	20241108	174900	121577690	9360	9360	9360	9360	0
50	20241108	174800	121577690	9360	9360	9360	9360	0
51	20241108	174700	121577690	9360	9360	9360	9360	0
52	20241108	174600	121577690	9360	9360	9360	9360	0
53	20241108	174500	121577690	9360	9360	9360	9360	0
54	20241108	174400	121577690	9360	9360	9360	9360	0
55	20241108	174300	121577690	9360	9360	9360	9360	0
56	20241108	174200	121577690	9360	9360	9360	9360	0
57	20241108	174100	121577690	9360	9360	9360	9360	0
58	20241108	174000	121577690	9360	9360	9360	9360	0
59	20241108	173900	121577690	9360	9360	9360	9360	0
60	20241108	173800	121577690	9360	9360	9360	9360	0
61	20241108	173700	121577690	9360	9360	9360	9360	0
62	20241108	173600	121577690	9360	9360	9360	9360	235
63	20241108	173500	121577690	9360	9360	9360	9360	0
64	20241108	173400	121577690	9360	9360	9360	9360	0
65	20241108	173300	121577690	9360	9360	9360	9360	0
66	20241108	173200	121577690	9360	9360	9360	9360	0
67	20241108	173100	121577690	9360	9360	9360	9360	0
68	20241108	173000	121577690	9360	9360	9360	9360	0
69	20241108	172900	121577690	9360	9360	9360	9360	0
70	20241108	172800	121577690	9360	9360	9360	9360	0
71	20241108	172700	121577690	9360	9360	9360	9360	0
72	20241108	172600	121577690	9360	9360	9360	9360	0
73	20241108	172500	121577690	9360	9360	9360	9360	0
74	20241108	172400	121577690	9360	9360	9360	9360	0
75	20241108	172300	121577690	9360	9360	9360	9360	0
76	20241108	172200	121577690	9360	9360	9360	9360	0
77	20241108	172100	121577690	9360	9360	9360	9360	0
78	20241108	172000	121577690	9360	9360	9360	9360	0
79	20241108	171900	121577690	9360	9360	9360	9360	0
80	20241108	171800	121577690	9360	9360	9360	9360	0
81	20241108	171700	121577690	9360	9360	9360	9360	0
82	20241108	171600	121577690	9360	9360	9360	9360	0
83	20241108	171500	121577690	9360	9360	9360	9360	0
84	20241108	171400	121577690	9360	9360	9360	9360	0
85	20241108	171300	121577690	9360	9360	9360	9360	0
86	20241108	171200	121577690	9360	9360	9360	9360	0
87	20241108	171100	121577690	9360	9360	9360	9360	0
88	20241108	171000	121577690	9360	9360	9360	9360	0
89	20241108	170900	121577690	9360	9360	9360	9360	0
90	20241108	170800	121577690	9360	9360	9360	9360	0
91	20241108	170700	121577690	9360	9360	9360	9360	0
92	20241108	170600	121577690	9360	9360	9360	9360	235
93	20241108	170500	121577690	9360	9360	9360	9360	0
94	20241108	170400	121577690	9360	9360	9360	9360	0
95	20241108	170300	121577690	9360	9360	9360	9360	0
96	20241108	170200	121577690	9360	9360	9360	9360	0
97	20241108	170100	121577690	9360	9360	9360	9360	0
98	20241108	170000	121577690	9360	9360	9360	9360	0
99	20241108	165900	121577690	9360	9360	9360	9360	0
100	20241108	165800	121577690	9360	9360	9360	9360	0
101	20241108	165700	121577690	9360	9360	9360	9360	0
102	20241108	165600	121577690	9360	9360	9360	9360	0
103	20241108	165500	121577690	9360	9360	9360	9360	0
104	20241108	165400	121577690	9360	9360	9360	9360	0
105	20241108	165300	121577690	9360	9360	9360	9360	0
106	20241108	165200	121577690	9360	9360	9360	9360	0
107	20241108	165100	121577690	9360	9360	9360	9360	0
108	20241108	165000	121577690	9360	9360	9360	9360	0
109	20241108	164900	121577690	9360	9360	9360	9360	0
110	20241108	164800	121577690	9360	9360	9360	9360	0
111	20241108	164700	121577690	9360	9360	9360	9360	0
112	20241108	164600	121577690	9360	9360	9360	9360	0
113	20241108	164500	121577690	9360	9360	9360	9360	0
114	20241108	164400	121577690	9360	9360	9360	9360	0
115	20241108	164300	121577690	9360	9360	9360	9360	0
116	20241108	164200	121577690	9360	9360	9360	9360	0
117	20241108	164100	121577690	9360	9360	9360	9360	0
118	20241108	164000	121577690	9360	9360	9360	9360	0
119	20241108	163900	121577690	9360	9360	9360	9360	0
120	20241108	163800	121577690	9360	9360	9360	9360	0
121	20241108	163700	121577690	9360	9360	9360	9360	0
122	20241108	163600	121577690	9360	9360	9360	9360	235
123	20241108	163500	121577690	9360	9360	9360	9360	0
124	20241108	163400	121577690	9360	9360	9360	9360	0
125	20241108	163300	121577690	9360	9360	9360	9360	0
126	20241108	163200	121577690	9360	9360	9360	9360	0
127	20241108	163100	121577690	9360	9360	9360	9360	0
128	20241108	163000	121577690	9360	9360	9360	9360	0
129	20241108	162900	121577690	9360	9360	9360	9360	0
130	20241108	162800	121577690	9360	9360	9360	9360	0
131	20241108	162700	121577690	9360	9360	9360	9360	0
132	20241108	162600	121577690	9360	9360	9360	9360	0
133	20241108	162500	121577690	9360	9360	9360	9360	0
134	20241108	162400	121577690	9360	9360	9360	9360	0
135	20241108	162300	121577690	9360	9360	9360	9360	0
136	20241108	162200	121577690	9360	9360	9360	9360	0
137	20241108	162100	121577690	9360	9360	9360	9360	0
138	20241108	162000	121577690	9360	9360	9360	9360	0
139	20241108	161900	121577690	9360	9360	9360	9360	0
140	20241108	161800	121577690	9360	9360	9360	9360	0
141	20241108	161700	121577690	9360	9360	9360	9360	0
142	20241108	161600	121577690	9360	9360	9360	9360	0
143	20241108	161500	121577690	9360	9360	9360	9360	0
144	20241108	161400	121577690	9360	9360	9360	9360	0
145	20241108	161300	121577690	9360	9360	9360	9360	0
146	20241108	161200	121577690	9360	9360	9360	9360	0
147	20241108	161100	121577690	9360	9360	9360	9360	0
148	20241108	161000	121577690	9360	9360	9360	9360	0
149	20241108	160900	121577690	9360	9360	9360	9360	0
150	20241108	160800	121577690	9360	9360	9360	9360	0
151	20241108	160700	121577690	9360	9360	9360	9360	0
152	20241108	160600	121577690	9360	9360	9360	9360	235
153	20241108	160500	121577690	9360	9360	9360	9360	0
154	20241108	160400	121577690	9360	9360	9360	9360	0
155	20241108	160300	121577690	9360	9360	9360	9360	0
156	20241108	160200	121577690	9360	9360	9360	9360	0
157	20241108	160100	121577690	9360	9360	9360	9360	0
158	20241108	160000	121577690	9360	9360	9360	9360	0
159	20241108	155900	121577690	9360	9360	9360	9360	0
160	20241108	155800	121577690	9360	9360	9360	9360	0
161	20241108	155700	121577690	9360	9360	9360	9360	0
162	20241108	155600	121577690	9360	9360	9360	9360	0
163	20241108	155500	121577690	9360	9360	9360	9360	0
164	20241108	155400	121577690	9360	9360	9360	9360	0
165	20241108	155300	121577690	9360	9360	9360	9360	0
166	20241108	155200	121577690	9360	9360	9360	9360	0
167	20241108	155100	121577690	9360	9360	9360	9360	0
168	20241108	155000	121577690	9360	9360	9360	9360	0
169	20241108	154900	121577690	9360	9360	9360	9360	0
170	20241108	154800	121577690	9360	9360	9360	9360	0
171	20241108	154700	121577690	9360	9360	9360	9360	0
172	20241108	154600	121577690	9360	9360	9360	9360	0
173	20241108	154500	121577690	9360	9360	9360	9360	0
174	20241108	154400	121577690	9360	9360	9360	9360	0
175	20241108	154300	121577690	9360	9360	9360	9360	0
176	20241108	154200	121577690	9360	9360	9360	9360	0
177	20241108	154100	121577690	9360	9360	9360	9360	0
178	20241108	154000	121577690	9360	9360	9360	9360	0
179	20241108	153900	121577690	9360	9360	9360	9360	0
180	20241108	153800	121577690	9360	9360	9360	9360	0
181	20241108	153700	121577690	9360	9360	9360	9360	0
182	20241108	153600	121577690	9360	9360	9360	9360	235
183	20241108	153500	121577690	9360	9360	9360	9360	0
184	20241108	153400	121577690	9360	9360	9360	9360	0
185	20241108	153300	121577690	9360	9360	9360	9360	0
186	20241108	153200	121577690	9360	9360	9360	9360	0
187	20241108	153100	121577690	9360	9360	9360	9360	0
188	20241108	153000	121577690	9360	9360	9360	9360	235
189	20241108	152900	119378090	9320	9320	9320	9320	0
190	20241108	152800	119378090	9320	9320	9320	9320	0
191	20241108	152700	119378090	9320	9320	9320	9320	0
192	20241108	152600	119378090	9320	9320	9320	9320	0
193	20241108	152500	119378090	9320	9320	9320	9320	0
194	20241108	152400	119378090	9320	9320	9320	9320	0
195	20241108	152300	119378090	9320	9320	9320	9320	0
196	20241108	152200	119378090	9320	9320	9320	9320	0
197	20241108	152100	119378090	9320	9320	9320	9320	0
198	20241108	152000	119378090	9320	9320	9320	9320	0
199	20241108	151900	119378090	9320	9340	9340	9320	621
200	20241108	151800	113587330	9360	9360	9360	9360	0
201	20241108	151700	113587330	9360	9360	9360	9360	0
202	20241108	151600	113587330	9360	9360	9360	9360	0
203	20241108	151500	113587330	9360	9360	9360	9360	0
204	20241108	151400	113587330	9360	9360	9360	9360	0
205	20241108	151300	113587330	9360	9360	9360	9360	0
206	20241108	151200	113587330	9360	9350	9360	9350	2
207	20241108	151100	113568620	9360	9360	9360	9360	0
208	20241108	151000	113568620	9360	9350	9360	9350	3
209	20241108	150900	113540550	9360	9350	9360	9330	3
210	20241108	150800	113512510	9360	9360	9360	9360	0
211	20241108	150700	113512510	9360	9360	9360	9360	20
212	20241108	150600	113325310	9370	9380	9380	9350	8
213	20241108	150500	113250370	9380	9360	9380	9350	14
214	20241108	150400	113119180	9380	9350	9380	9350	12
215	20241108	150300	113006720	9380	9380	9380	9350	9
216	20241108	150200	112922370	9350	9350	9390	9340	45
217	20241108	150100	112501640	9350	9370	9380	9330	311
218	20241108	150000	109594530	9380	9390	9390	9380	32
219	20241108	145900	109294170	9390	9380	9390	9380	23
220	20241108	145800	109078400	9390	9390	9390	9390	5
221	20241108	145700	109031450	9390	9380	9390	9380	11
222	20241108	145600	108928250	9380	9370	9380	9370	43
223	20241108	145500	108525100	9370	9370	9370	9370	0
224	20241108	145400	108525100	9370	9370	9370	9370	18
225	20241108	145300	108356440	9380	9370	9380	9360	3
226	20241108	145200	108328330	9380	9370	9380	9370	23
227	20241108	145100	108112630	9360	9360	9360	9360	11
228	20241108	145000	108009670	9370	9370	9370	9370	22
229	20241108	144900	107803530	9370	9370	9370	9370	0
230	20241108	144800	107803530	9370	9370	9370	9370	0
231	20241108	144700	107803530	9370	9370	9370	9370	23
232	20241108	144600	107588020	9370	9370	9370	9370	0
233	20241108	144500	107588020	9370	9370	9370	9370	17
234	20241108	144400	107428730	9370	9370	9370	9370	0
235	20241108	144300	107428730	9370	9370	9370	9370	10
236	20241108	144200	107335030	9370	9370	9370	9370	23
237	20241108	144100	107119520	9370	9370	9370	9370	0
238	20241108	144000	107119520	9370	9350	9370	9350	4
239	20241108	143900	107082060	9370	9360	9370	9340	56
240	20241108	143800	106558310	9370	9370	9370	9370	0
241	20241108	143700	106558310	9370	9370	9370	9370	21
242	20241108	143600	106361540	9370	9370	9370	9370	0
243	20241108	143500	106361540	9370	9370	9370	9370	18
244	20241108	143400	106192880	9370	9370	9370	9370	0
245	20241108	143300	106192880	9370	9370	9370	9370	0
246	20241108	143200	106192880	9370	9360	9370	9360	5
247	20241108	143100	106146050	9370	9370	9370	9370	0
248	20241108	143000	106146050	9370	9350	9370	9350	4
249	20241108	142900	106108590	9350	9350	9350	9350	50
250	20241108	142800	105641090	9390	9350	9390	9350	4
251	20241108	142700	105603610	9350	9390	9390	9350	551
252	20241108	142600	100446560	9380	9380	9380	9380	8
253	20241108	142500	100371520	9400	9380	9400	9380	13
254	20241108	142400	100249560	9380	9380	9380	9380	1
255	20241108	142300	100240180	9380	9380	9380	9380	22
256	20241108	142200	100033820	9370	9370	9370	9370	1
257	20241108	142100	100024450	9380	9380	9380	9380	0
258	20241108	142000	100024450	9380	9360	9380	9360	4
259	20241108	141900	99986950	9380	9400	9400	9360	96
260	20241108	141800	99088100	9400	9400	9400	9400	22
261	20241108	141700	98881300	9400	9400	9400	9400	0
262	20241108	141600	98881300	9400	9400	9400	9400	0
263	20241108	141500	98881300	9400	9370	9400	9370	19
264	20241108	141400	98702730	9370	9370	9370	9370	1
265	20241108	141300	98693360	9400	9400	9400	9400	23
266	20241108	141200	98477160	9400	9400	9400	9400	0
267	20241108	141100	98477160	9400	9390	9400	9390	30
268	20241108	141000	98195450	9400	9390	9400	9390	20
269	20241108	140900	98007460	9400	9400	9400	9400	0
270	20241108	140800	98007460	9400	9390	9400	9390	53
271	20241108	140700	97509340	9390	9390	9390	9390	76
272	20241108	140600	96795700	9380	9370	9380	9370	68
273	20241108	140500	96157870	9380	9380	9380	9380	0
274	20241108	140400	96157870	9380	9380	9380	9380	0
275	20241108	140300	96157870	9380	9380	9380	9380	21
276	20241108	140200	95960890	9380	9380	9380	9380	0
277	20241108	140100	95960890	9380	9370	9380	9370	28
278	20241108	140000	95698340	9380	9380	9380	9380	1
279	20241108	135900	95688960	9380	9380	9380	9380	0
280	20241108	135800	95688960	9380	9380	9380	9380	75
281	20241108	135700	94985460	9380	9380	9380	9380	0
282	20241108	135600	94985460	9380	9370	9380	9370	3
283	20241108	135500	94957330	9380	9370	9380	9370	12
284	20241108	135400	94844850	9370	9370	9370	9370	0
285	20241108	135300	94844850	9370	9360	9370	9360	2
286	20241108	135200	94826120	9370	9370	9370	9370	0
287	20241108	135100	94826120	9370	9350	9370	9350	4
288	20241108	135000	94788660	9340	9350	9350	9340	25
289	20241108	134900	94554920	9370	9360	9370	9360	6
290	20241108	134800	94498750	9370	9370	9370	9370	24
291	20241108	134700	94273870	9370	9370	9370	9370	0
292	20241108	134600	94273870	9370	9370	9370	9370	17
293	20241108	134500	94114580	9370	9370	9370	9370	0
294	20241108	134400	94114580	9370	9370	9370	9370	144
295	20241108	134300	92765300	9370	9370	9370	9370	0
296	20241108	134200	92765300	9370	9370	9370	9370	0
297	20241108	134100	92765300	9370	9370	9370	9370	17
298	20241108	134000	92606010	9370	9370	9370	9370	0
299	20241108	133900	92606010	9370	9370	9370	9370	22
300	20241108	133800	92399870	9360	9360	9360	9360	10
301	20241108	133700	92306270	9370	9370	9370	9370	0
302	20241108	133600	92306270	9370	9360	9370	9360	4
303	20241108	133500	92268820	9360	9360	9360	9360	0
304	20241108	133400	92268820	9360	9370	9370	9360	23
305	20241108	133300	92053330	9360	9360	9360	9360	0
306	20241108	133200	92053330	9360	9360	9360	9360	10
307	20241108	133100	91959730	9360	9370	9370	9360	44
308	20241108	133000	91547550	9370	9370	9370	9370	0
309	20241108	132900	91547550	9370	9360	9370	9360	4
310	20241108	132800	91510080	9370	9370	9370	9370	1
311	20241108	132700	91500710	9360	9370	9370	9360	111
312	20241108	132600	90460740	9370	9370	9370	9370	15
313	20241108	132500	90320190	9370	9370	9370	9370	0
314	20241108	132400	90320190	9370	9370	9370	9370	21
315	20241108	132300	90123420	9370	9370	9370	9370	0
316	20241108	132200	90123420	9370	9370	9370	9370	127
317	20241108	132100	88933430	9370	9370	9370	9370	0
318	20241108	132000	88933430	9370	9360	9370	9360	21
319	20241108	131900	88736860	9370	9370	9370	9370	23
320	20241108	131800	88521350	9370	9370	9370	9370	0
321	20241108	131700	88521350	9370	9370	9370	9370	18
322	20241108	131600	88352690	9370	9370	9370	9370	0
323	20241108	131500	88352690	9370	9370	9370	9370	10
324	20241108	131400	88258990	9370	9370	9370	9370	20
325	20241108	131300	88071590	9370	9370	9370	9370	0
326	20241108	131200	88071590	9370	9360	9370	9360	3
327	20241108	131100	88043490	9370	9370	9370	9370	0
328	20241108	131000	88043490	9370	9360	9370	9360	20
329	20241108	130900	87856280	9360	9360	9360	9360	22
330	20241108	130800	87650360	9360	9360	9360	9360	0
331	20241108	130700	87650360	9360	9360	9360	9360	19
332	20241108	130600	87472520	9360	9360	9360	9360	0
333	20241108	130500	87472520	9360	9360	9360	9360	7
334	20241108	130400	87407000	9360	9360	9360	9360	13
335	20241108	130300	87285320	9360	9360	9360	9360	0
336	20241108	130200	87285320	9360	9360	9360	9350	3
337	20241108	130100	87257250	9360	9360	9360	9360	10
338	20241108	130000	87163650	9370	9370	9370	9370	25
339	20241108	125900	86929400	9370	9370	9370	9370	12
340	20241108	125800	86816960	9370	9370	9370	9370	1
341	20241108	125700	86807590	9370	9370	9370	9370	12
342	20241108	125600	86695150	9370	9370	9370	9370	0
343	20241108	125500	86695150	9370	9370	9370	9370	1
344	20241108	125400	86685780	9370	9370	9370	9370	8
345	20241108	125300	86610820	9370	9370	9370	9370	1
346	20241108	125200	86601450	9370	9370	9370	9370	11
347	20241108	125100	86498380	9370	9370	9370	9370	335
348	20241108	125000	83359430	9370	9370	9370	9370	9
349	20241108	124900	83275100	9370	9370	9370	9370	0
350	20241108	124800	83275100	9370	9370	9370	9370	1
351	20241108	124700	83265730	9370	9370	9370	9370	15
352	20241108	124600	83125180	9370	9370	9370	9370	3
353	20241108	124500	83097070	9370	9360	9370	9360	10
354	20241108	124400	83003390	9370	9370	9370	9370	1
355	20241108	124300	82994020	9370	9370	9370	9370	0
356	20241108	124200	82994020	9370	9370	9370	9370	12
357	20241108	124100	82881580	9370	9370	9370	9370	0
358	20241108	124000	82881580	9370	9370	9370	9370	11
359	20241108	123900	82778510	9370	9370	9370	9370	10
360	20241108	123800	82684810	9370	9370	9370	9370	0
361	20241108	123700	82684810	9370	9370	9370	9370	81
362	20241108	123600	81925840	9370	9370	9370	9370	5
363	20241108	123500	81878990	9360	9360	9360	9360	5
364	20241108	123400	81832190	9360	9360	9360	9360	1
365	20241108	123300	81822830	9360	9360	9360	9360	0
366	20241108	123200	81822830	9360	9360	9360	9360	32
367	20241108	123100	81523310	9360	9360	9360	9360	1
368	20241108	123000	81513950	9360	9360	9360	9360	9
369	20241108	122900	81429710	9360	9360	9360	9360	1
370	20241108	122800	81420350	9360	9360	9360	9360	10
371	20241108	122700	81326750	9360	9360	9360	9360	0
372	20241108	122600	81326750	9360	9360	9360	9360	16
373	20241108	122500	81176990	9360	9360	9360	9360	9
374	20241108	122400	81092750	9360	9360	9360	9360	1
375	20241108	122300	81083390	9360	9360	9360	9360	12
376	20241108	122200	80971070	9360	9360	9360	9360	0
377	20241108	122100	80971070	9360	9360	9360	9360	0
378	20241108	122000	80971070	9360	9350	9360	9350	9
379	20241108	121900	80886860	9350	9350	9350	9350	0
380	20241108	121800	80886860	9350	9340	9350	9340	11
381	20241108	121700	80784050	9320	9330	9330	9320	1287
382	20241108	121600	68778000	9350	9360	9360	9350	4
383	20241108	121500	68740590	9360	9350	9360	9350	13
384	20241108	121400	68618960	9360	9360	9360	9360	0
385	20241108	121300	68618960	9360	9360	9360	9360	12
386	20241108	121200	68506640	9360	9360	9360	9360	1
387	20241108	121100	68497280	9360	9360	9360	9360	2
388	20241108	121000	68478560	9360	9360	9360	9360	10
389	20241108	120900	68384960	9360	9360	9360	9360	0
390	20241108	120800	68384960	9360	9360	9360	9360	11
391	20241108	120700	68282000	9360	9360	9360	9360	1
392	20241108	120600	68272640	9360	9360	9360	9360	9
393	20241108	120500	68188400	9360	9360	9360	9360	1
394	20241108	120400	68179040	9360	9360	9360	9360	125
395	20241108	120300	67009040	9360	9360	9360	9360	12
396	20241108	120200	66896720	9360	9360	9360	9360	2
397	20241108	120100	66878000	9350	9350	9350	9350	3
398	20241108	120000	66849950	9360	9360	9360	9360	0
399	20241108	115900	66849950	9360	9360	9360	9360	1
400	20241108	115800	66840590	9360	9340	9360	9340	61
401	20241108	115700	66270190	9340	9340	9340	9340	0
402	20241108	115600	66270190	9340	9340	9340	9340	59
403	20241108	115500	65719130	9340	9340	9340	9340	1
404	20241108	115400	65709790	9350	9350	9350	9350	1
405	20241108	115300	65700440	9350	9350	9350	9350	12
406	20241108	115200	65588240	9350	9350	9350	9350	1
407	20241108	115100	65578890	9350	9350	9350	9350	8
408	20241108	115000	65504090	9350	9350	9350	9350	6
409	20241108	114900	65447990	9350	9350	9350	9350	0
410	20241108	114800	65447990	9350	9350	9350	9350	11
411	20241108	114700	65345140	9350	9350	9350	9350	0
412	20241108	114600	65345140	9350	9350	9350	9350	27
413	20241108	114500	65092690	9350	9350	9350	9350	0
414	20241108	114400	65092690	9350	9350	9350	9350	11
415	20241108	114300	64989840	9350	9350	9350	9350	21
416	20241108	114200	64793490	9350	9350	9350	9350	1
417	20241108	114100	64784140	9350	9350	9350	9350	8
418	20241108	114000	64709340	9340	9340	9340	9340	1
419	20241108	113900	64700000	9340	9340	9340	9340	31
420	20241108	113800	64410460	9340	9340	9340	9340	0
421	20241108	113700	64410460	9340	9340	9340	9340	1
422	20241108	113600	64401120	9340	9340	9340	9340	10
423	20241108	113500	64307720	9340	9340	9340	9340	16
424	20241108	113400	64158280	9340	9350	9350	9340	35
425	20241108	113300	63831110	9350	9350	9350	9350	8
426	20241108	113200	63756310	9350	9350	9350	9350	7
427	20241108	113100	63690860	9350	9350	9350	9350	24
428	20241108	113000	63466460	9350	9350	9350	9350	0
429	20241108	112900	63466460	9350	9350	9350	9350	13
430	20241108	112800	63344910	9350	9350	9350	9350	0
431	20241108	112700	63344910	9350	9350	9350	9350	1
432	20241108	112600	63335560	9340	9340	9350	9340	611
433	20241108	112500	57623790	9350	9350	9350	9350	0
434	20241108	112400	57623790	9350	9350	9350	9350	12
435	20241108	112300	57511590	9350	9350	9350	9350	0
436	20241108	112200	57511590	9350	9350	9350	9350	9
437	20241108	112100	57427440	9350	9350	9350	9350	1
438	20241108	112000	57418090	9350	9350	9350	9350	0
439	20241108	111900	57418090	9350	9340	9350	9340	7
440	20241108	111800	57352700	9330	9330	9330	9330	0
441	20241108	111700	57352700	9330	9340	9340	9330	9
442	20241108	111600	57268650	9340	9340	9340	9340	1
443	20241108	111500	57259310	9340	9340	9340	9340	20
444	20241108	111400	57072510	9340	9340	9340	9340	13
445	20241108	111300	56951090	9340	9340	9340	9340	0
446	20241108	111200	56951090	9340	9340	9340	9340	9
447	20241108	111100	56867030	9340	9340	9340	9340	2
448	20241108	111000	56848350	9340	9340	9340	9340	1
449	20241108	110900	56839010	9340	9340	9340	9340	10
450	20241108	110800	56745610	9340	9350	9350	9340	22
451	20241108	110700	56540120	9350	9350	9350	9350	131
452	20241108	110600	55315270	9350	9350	9350	9350	0
453	20241108	110500	55315270	9350	9350	9350	9350	8
454	20241108	110400	55240470	9340	9340	9340	9340	1
455	20241108	110300	55231130	9350	9350	9350	9340	61
456	20241108	110200	54661170	9350	9340	9350	9340	11
457	20241108	110100	54558350	9350	9350	9350	9350	1
458	20241108	110000	54549000	9350	9350	9350	9350	10
459	20241108	105900	54455500	9350	9350	9350	9350	0
460	20241108	105800	54455500	9350	9350	9350	9350	0
461	20241108	105700	54455500	9350	9350	9350	9350	0
462	20241108	105600	54455500	9350	9350	9350	9350	20
463	20241108	105500	54268500	9350	9350	9350	9350	14
464	20241108	105400	54137600	9350	9350	9350	9350	0
465	20241108	105300	54137600	9350	9350	9350	9350	0
466	20241108	105200	54137600	9350	9350	9350	9350	6
467	20241108	105100	54081500	9360	9350	9360	9350	21
468	20241108	105000	53885140	9360	9360	9360	9360	0
469	20241108	104900	53885140	9360	9360	9360	9360	0
470	20241108	104800	53885140	9360	9360	9360	9360	0
471	20241108	104700	53885140	9360	9360	9360	9360	0
472	20241108	104600	53885140	9360	9360	9360	9360	0
473	20241108	104500	53885140	9360	9340	9360	9340	2
474	20241108	104400	53866440	9340	9340	9340	9340	0
475	20241108	104300	53866440	9340	9340	9340	9340	15
476	20241108	104200	53726340	9330	9330	9330	9330	1
477	20241108	104100	53717010	9340	9330	9340	9330	2
478	20241108	104000	53698340	9320	9320	9320	9320	0
479	20241108	103900	53698340	9320	9320	9320	9320	0
480	20241108	103800	53698340	9320	9320	9320	9320	0
481	20241108	103700	53698340	9320	9340	9340	9320	800
482	20241108	103600	46233730	9360	9350	9360	9350	2
483	20241108	103500	46215020	9350	9350	9350	9350	20
484	20241108	103400	46028020	9340	9340	9340	9340	0
485	20241108	103300	46028020	9340	9340	9340	9340	0
486	20241108	103200	46028020	9340	9340	9340	9340	51
487	20241108	103100	45551680	9330	9330	9330	9330	0
488	20241108	103000	45551680	9330	9330	9330	9330	0
489	20241108	102900	45551680	9330	9330	9330	9330	0
490	20241108	102800	45551680	9330	9330	9330	9330	0
491	20241108	102700	45551680	9330	9330	9330	9330	0
492	20241108	102600	45551680	9330	9330	9330	9330	0
493	20241108	102500	45551680	9330	9330	9330	9330	0
494	20241108	102400	45551680	9330	9330	9330	9330	0
495	20241108	102300	45551680	9330	9330	9330	9330	0
496	20241108	102200	45551680	9330	9330	9330	9330	0
497	20241108	102100	45551680	9330	9330	9330	9330	0
498	20241108	102000	45551680	9330	9330	9330	9330	0
499	20241108	101900	45551680	9330	9330	9330	9330	0
500	20241108	101800	45551680	9330	9330	9330	9330	0
501	20241108	101700	45551680	9330	9330	9330	9330	21
502	20241108	101600	45355750	9330	9330	9330	9330	0
503	20241108	101500	45355750	9330	9330	9330	9330	48
504	20241108	101400	44907910	9340	9340	9340	9340	0
505	20241108	101300	44907910	9340	9340	9340	9340	51
506	20241108	101200	44431570	9350	9360	9360	9350	109
507	20241108	101100	43412320	9360	9360	9360	9360	0
508	20241108	101000	43412320	9360	9360	9360	9360	50
509	20241108	100900	42944320	9360	9360	9360	9360	30
510	20241108	100800	42663520	9360	9360	9360	9360	0
511	20241108	100700	42663520	9360	9360	9360	9360	161
512	20241108	100600	41156560	9370	9370	9370	9370	35
513	20241108	100500	40828610	9390	9380	9390	9380	56
514	20241108	100400	40303270	9390	9390	9390	9390	0
515	20241108	100300	40303270	9390	9380	9390	9380	7
516	20241108	100200	40237600	9370	9370	9370	9370	0
517	20241108	100100	40237600	9370	9370	9370	9370	0
518	20241108	100000	40237600	9370	9370	9370	9370	0
519	20241108	095900	40237600	9370	9370	9370	9370	83
520	20241108	095800	39459890	9380	9380	9380	9380	0
521	20241108	095700	39459890	9380	9380	9380	9380	0
522	20241108	095600	39459890	9380	9380	9380	9380	0
523	20241108	095500	39459890	9380	9380	9380	9380	0
524	20241108	095400	39459890	9380	9380	9380	9380	0
525	20241108	095300	39459890	9380	9380	9380	9380	0
526	20241108	095200	39459890	9380	9380	9380	9380	0
527	20241108	095100	39459890	9380	9380	9380	9380	69
528	20241108	095000	38812670	9380	9380	9380	9380	15
529	20241108	094900	38671970	9380	9380	9380	9380	1
530	20241108	094800	38662590	9380	9380	9380	9380	99
531	20241108	094700	37733970	9400	9380	9400	9380	50
532	20241108	094600	37264800	9380	9380	9380	9380	0
533	20241108	094500	37264800	9380	9380	9380	9380	150
534	20241108	094400	35857800	9380	9410	9420	9380	606
535	20241108	094300	30153090	9420	9420	9420	9420	219
536	20241108	094200	28090110	9430	9430	9440	9430	16
537	20241108	094100	27939220	9430	9430	9430	9430	86
538	20241108	094000	27128240	9430	9430	9430	9430	0
539	20241108	093900	27128240	9430	9430	9430	9430	101
540	20241108	093800	26175810	9420	9420	9420	9420	11
541	20241108	093700	26072190	9420	9420	9420	9420	0
542	20241108	093600	26072190	9420	9420	9420	9420	15
543	20241108	093500	25930890	9440	9420	9440	9420	469
544	20241108	093400	21510020	9430	9430	9430	9430	1
545	20241108	093300	21500590	9420	9440	9440	9420	511
546	20241108	093200	16686750	9440	9440	9440	9440	2
547	20241108	093100	16667870	9430	9430	9440	9430	45
548	20241108	093000	16243510	9430	9430	9440	9430	130
549	20241108	092900	15017590	9420	9420	9420	9420	88
550	20241108	092800	14188630	9420	9410	9420	9410	22
551	20241108	092700	13981580	9410	9400	9410	9400	52
552	20241108	092600	13492290	9400	9390	9400	9390	11
553	20241108	092500	13388990	9400	9400	9400	9400	101
554	20241108	092400	12439590	9420	9400	9420	9400	141
555	20241108	092300	11113950	9400	9380	9400	9370	233
556	20241108	092200	8926480	9370	9360	9380	9360	172
557	20241108	092100	7315130	9350	9350	9350	9350	0
558	20241108	092000	7315130	9350	9350	9350	9350	1
559	20241108	091900	7305780	9360	9350	9360	9350	249
560	20241108	091800	4977270	9350	9350	9350	9350	71
561	20241108	091700	4313420	9350	9350	9350	9350	52
562	20241108	091600	3827220	9350	9350	9350	9350	0
563	20241108	091500	3827220	9350	9350	9350	9350	21
564	20241108	091400	3630870	9350	9330	9350	9330	52
565	20241108	091300	3144880	9330	9330	9330	9330	169
566	20241108	091200	1568110	9330	9330	9330	9330	1
567	20241108	091100	1558780	9330	9330	9330	9330	1
568	20241108	091000	1549450	9330	9330	9330	9330	122
569	20241108	090900	411190	9330	9330	9330	9330	4
570	20241108	090800	373870	9340	9340	9340	9340	0
571	20241108	090700	373870	9340	9340	9340	9340	0
572	20241108	090600	373870	9340	9340	9340	9340	1
573	20241108	090500	364530	9340	9340	9340	9340	1
574	20241108	090400	355190	9340	9340	9340	9340	11
575	20241108	090300	252450	9350	9350	9350	9350	0
576	20241108	090200	252450	9350	9350	9350	9350	0
577	20241108	090100	252450	9350	9350	9350	9350	0
578	20241108	090000	252450	9350	9350	9350	9350	27