KissMeData/002100/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	183600	111085880	9220	9220	9220	9220	128
3	20240829	183500	111085880	9220	9220	9220	9220	0
4	20240829	183400	111085880	9220	9220	9220	9220	0
5	20240829	183300	111085880	9220	9220	9220	9220	0
6	20240829	183200	111085880	9220	9220	9220	9220	0
7	20240829	183100	111085880	9220	9220	9220	9220	0
8	20240829	183000	111085880	9220	9220	9220	9220	0
9	20240829	182900	111085880	9220	9220	9220	9220	0
10	20240829	182800	111085880	9220	9220	9220	9220	0
11	20240829	182700	111085880	9220	9220	9220	9220	0
12	20240829	182600	111085880	9220	9220	9220	9220	0
13	20240829	182500	111085880	9220	9220	9220	9220	0
14	20240829	182400	111085880	9220	9220	9220	9220	0
15	20240829	182300	111085880	9220	9220	9220	9220	0
16	20240829	182200	111085880	9220	9220	9220	9220	0
17	20240829	182100	111085880	9220	9220	9220	9220	0
18	20240829	182000	111085880	9220	9220	9220	9220	0
19	20240829	181900	111085880	9220	9220	9220	9220	0
20	20240829	181800	111085880	9220	9220	9220	9220	0
21	20240829	181700	111085880	9220	9220	9220	9220	0
22	20240829	181600	111085880	9220	9220	9220	9220	0
23	20240829	181500	111085880	9220	9220	9220	9220	0
24	20240829	181400	111085880	9220	9220	9220	9220	0
25	20240829	181300	111085880	9220	9220	9220	9220	0
26	20240829	181200	111085880	9220	9220	9220	9220	0
27	20240829	181100	111085880	9220	9220	9220	9220	0
28	20240829	181000	111085880	9220	9220	9220	9220	0
29	20240829	180900	111085880	9220	9220	9220	9220	0
30	20240829	180800	111085880	9220	9220	9220	9220	0
31	20240829	180700	111085880	9220	9220	9220	9220	0
32	20240829	180600	111085880	9220	9220	9220	9220	128
33	20240829	180500	111085880	9220	9220	9220	9220	0
34	20240829	180400	111085880	9220	9220	9220	9220	0
35	20240829	180300	111085880	9220	9220	9220	9220	0
36	20240829	180200	111085880	9220	9220	9220	9220	0
37	20240829	180100	111085880	9220	9220	9220	9220	0
38	20240829	180000	111085880	9220	9220	9220	9220	0
39	20240829	175900	111085880	9220	9220	9220	9220	0
40	20240829	175800	111085880	9220	9220	9220	9220	0
41	20240829	175700	111085880	9220	9220	9220	9220	0
42	20240829	175600	111085880	9220	9220	9220	9220	0
43	20240829	175500	111085880	9220	9220	9220	9220	0
44	20240829	175400	111085880	9220	9220	9220	9220	0
45	20240829	175300	111085880	9220	9220	9220	9220	0
46	20240829	175200	111085880	9220	9220	9220	9220	0
47	20240829	175100	111085880	9220	9220	9220	9220	0
48	20240829	175000	111085880	9220	9220	9220	9220	0
49	20240829	174900	111085880	9220	9220	9220	9220	0
50	20240829	174800	111085880	9220	9220	9220	9220	0
51	20240829	174700	111085880	9220	9220	9220	9220	0
52	20240829	174600	111085880	9220	9220	9220	9220	0
53	20240829	174500	111085880	9220	9220	9220	9220	0
54	20240829	174400	111085880	9220	9220	9220	9220	0
55	20240829	174300	111085880	9220	9220	9220	9220	0
56	20240829	174200	111085880	9220	9220	9220	9220	0
57	20240829	174100	111085880	9220	9220	9220	9220	0
58	20240829	174000	111085880	9220	9220	9220	9220	0
59	20240829	173900	111085880	9220	9220	9220	9220	0
60	20240829	173800	111085880	9220	9220	9220	9220	0
61	20240829	173700	111085880	9220	9220	9220	9220	0
62	20240829	173600	111085880	9220	9220	9220	9220	128
63	20240829	173500	111085880	9220	9220	9220	9220	0
64	20240829	173400	111085880	9220	9220	9220	9220	0
65	20240829	173300	111085880	9220	9220	9220	9220	0
66	20240829	173200	111085880	9220	9220	9220	9220	0
67	20240829	173100	111085880	9220	9220	9220	9220	0
68	20240829	173000	111085880	9220	9220	9220	9220	0
69	20240829	172900	111085880	9220	9220	9220	9220	0
70	20240829	172800	111085880	9220	9220	9220	9220	0
71	20240829	172700	111085880	9220	9220	9220	9220	0
72	20240829	172600	111085880	9220	9220	9220	9220	0
73	20240829	172500	111085880	9220	9220	9220	9220	0
74	20240829	172400	111085880	9220	9220	9220	9220	0
75	20240829	172300	111085880	9220	9220	9220	9220	0
76	20240829	172200	111085880	9220	9220	9220	9220	0
77	20240829	172100	111085880	9220	9220	9220	9220	0
78	20240829	172000	111085880	9220	9220	9220	9220	0
79	20240829	171900	111085880	9220	9220	9220	9220	0
80	20240829	171800	111085880	9220	9220	9220	9220	0
81	20240829	171700	111085880	9220	9220	9220	9220	0
82	20240829	171600	111085880	9220	9220	9220	9220	0
83	20240829	171500	111085880	9220	9220	9220	9220	0
84	20240829	171400	111085880	9220	9220	9220	9220	0
85	20240829	171300	111085880	9220	9220	9220	9220	0
86	20240829	171200	111085880	9220	9220	9220	9220	0
87	20240829	171100	111085880	9220	9220	9220	9220	0
88	20240829	171000	111085880	9220	9220	9220	9220	0
89	20240829	170900	111085880	9220	9220	9220	9220	0
90	20240829	170800	111085880	9220	9220	9220	9220	0
91	20240829	170700	111085880	9220	9220	9220	9220	0
92	20240829	170600	111085880	9220	9220	9220	9220	128
93	20240829	170500	111085880	9220	9220	9220	9220	0
94	20240829	170400	111085880	9220	9220	9220	9220	0
95	20240829	170300	111085880	9220	9220	9220	9220	0
96	20240829	170200	111085880	9220	9220	9220	9220	0
97	20240829	170100	111085880	9220	9220	9220	9220	0
98	20240829	170000	111085880	9220	9220	9220	9220	0
99	20240829	165900	111085880	9220	9220	9220	9220	0
100	20240829	165800	111085880	9220	9220	9220	9220	0
101	20240829	165700	111085880	9220	9220	9220	9220	0
102	20240829	165600	111085880	9220	9220	9220	9220	0
103	20240829	165500	111085880	9220	9220	9220	9220	0
104	20240829	165400	111085880	9220	9220	9220	9220	0
105	20240829	165300	111085880	9220	9220	9220	9220	0
106	20240829	165200	111085880	9220	9220	9220	9220	0
107	20240829	165100	111085880	9220	9220	9220	9220	0
108	20240829	165000	111085880	9220	9220	9220	9220	0
109	20240829	164900	111085880	9220	9220	9220	9220	0
110	20240829	164800	111085880	9220	9220	9220	9220	0
111	20240829	164700	111085880	9220	9220	9220	9220	0
112	20240829	164600	111085880	9220	9220	9220	9220	0
113	20240829	164500	111085880	9220	9220	9220	9220	0
114	20240829	164400	111085880	9220	9220	9220	9220	0
115	20240829	164300	111085880	9220	9220	9220	9220	0
116	20240829	164200	111085880	9220	9220	9220	9220	0
117	20240829	164100	111085880	9220	9220	9220	9220	0
118	20240829	164000	111085880	9220	9220	9220	9220	0
119	20240829	163900	111085880	9220	9220	9220	9220	0
120	20240829	163800	111085880	9220	9220	9220	9220	0
121	20240829	163700	111085880	9220	9220	9220	9220	0
122	20240829	163600	111085880	9220	9220	9220	9220	128
123	20240829	163500	111085880	9220	9220	9220	9220	0
124	20240829	163400	111085880	9220	9220	9220	9220	0
125	20240829	163300	111085880	9220	9220	9220	9220	0
126	20240829	163200	111085880	9220	9220	9220	9220	0
127	20240829	163100	111085880	9220	9220	9220	9220	0
128	20240829	163000	111085880	9220	9220	9220	9220	0
129	20240829	162900	111085880	9220	9220	9220	9220	0
130	20240829	162800	111085880	9220	9220	9220	9220	0
131	20240829	162700	111085880	9220	9220	9220	9220	0
132	20240829	162600	111085880	9220	9220	9220	9220	0
133	20240829	162500	111085880	9220	9220	9220	9220	0
134	20240829	162400	111085880	9220	9220	9220	9220	0
135	20240829	162300	111085880	9220	9220	9220	9220	0
136	20240829	162200	111085880	9220	9220	9220	9220	0
137	20240829	162100	111085880	9220	9220	9220	9220	0
138	20240829	162000	111085880	9220	9220	9220	9220	0
139	20240829	161900	111085880	9220	9220	9220	9220	0
140	20240829	161800	111085880	9220	9220	9220	9220	0
141	20240829	161700	111085880	9220	9220	9220	9220	0
142	20240829	161600	111085880	9220	9220	9220	9220	0
143	20240829	161500	111085880	9220	9220	9220	9220	0
144	20240829	161400	111085880	9220	9220	9220	9220	0
145	20240829	161300	111085880	9220	9220	9220	9220	0
146	20240829	161200	111085880	9220	9220	9220	9220	0
147	20240829	161100	111085880	9220	9220	9220	9220	0
148	20240829	161000	111085880	9220	9220	9220	9220	0
149	20240829	160900	111085880	9220	9220	9220	9220	0
150	20240829	160800	111085880	9220	9220	9220	9220	0
151	20240829	160700	111085880	9220	9220	9220	9220	0
152	20240829	160600	111085880	9220	9220	9220	9220	128
153	20240829	160500	111085880	9220	9220	9220	9220	0
154	20240829	160400	111085880	9220	9220	9220	9220	0
155	20240829	160300	111085880	9220	9220	9220	9220	0
156	20240829	160200	111085880	9220	9220	9220	9220	0
157	20240829	160100	111085880	9220	9220	9220	9220	0
158	20240829	160000	111085880	9220	9220	9220	9220	0
159	20240829	155900	111085880	9220	9220	9220	9220	0
160	20240829	155800	111085880	9220	9220	9220	9220	0
161	20240829	155700	111085880	9220	9220	9220	9220	0
162	20240829	155600	111085880	9220	9220	9220	9220	0
163	20240829	155500	111085880	9220	9220	9220	9220	0
164	20240829	155400	111085880	9220	9220	9220	9220	0
165	20240829	155300	111085880	9220	9220	9220	9220	0
166	20240829	155200	111085880	9220	9220	9220	9220	0
167	20240829	155100	111085880	9220	9220	9220	9220	0
168	20240829	155000	111085880	9220	9220	9220	9220	0
169	20240829	154900	111085880	9220	9220	9220	9220	0
170	20240829	154800	111085880	9220	9220	9220	9220	0
171	20240829	154700	111085880	9220	9220	9220	9220	0
172	20240829	154600	111085880	9220	9220	9220	9220	0
173	20240829	154500	111085880	9220	9220	9220	9220	0
174	20240829	154400	111085880	9220	9220	9220	9220	0
175	20240829	154300	111085880	9220	9220	9220	9220	0
176	20240829	154200	111085880	9220	9220	9220	9220	0
177	20240829	154100	111085880	9220	9220	9220	9220	0
178	20240829	154000	111085880	9220	9220	9220	9220	0
179	20240829	153900	111085880	9220	9220	9220	9220	0
180	20240829	153800	111085880	9220	9220	9220	9220	0
181	20240829	153700	111085880	9220	9220	9220	9220	0
182	20240829	153600	111085880	9220	9220	9220	9220	128
183	20240829	153500	111085880	9220	9220	9220	9220	0
184	20240829	153400	111085880	9220	9220	9220	9220	0
185	20240829	153300	111085880	9220	9220	9220	9220	0
186	20240829	153200	111085880	9220	9220	9220	9220	0
187	20240829	153100	111085880	9220	9220	9220	9220	0
188	20240829	153000	111085880	9220	9220	9220	9220	128
189	20240829	152900	109905720	9200	9200	9200	9200	0
190	20240829	152800	109905720	9200	9200	9200	9200	0
191	20240829	152700	109905720	9200	9200	9200	9200	0
192	20240829	152600	109905720	9200	9200	9200	9200	0
193	20240829	152500	109905720	9200	9200	9200	9200	0
194	20240829	152400	109905720	9200	9200	9200	9200	0
195	20240829	152300	109905720	9200	9200	9200	9200	0
196	20240829	152200	109905720	9200	9200	9200	9200	0
197	20240829	152100	109905720	9200	9200	9200	9200	0
198	20240829	152000	109905720	9200	9200	9200	9200	0
199	20240829	151900	109905720	9200	9200	9200	9200	0
200	20240829	151800	109905720	9200	9200	9200	9200	2
201	20240829	151700	109887320	9200	9200	9200	9200	0
202	20240829	151600	109887320	9200	9200	9200	9200	0
203	20240829	151500	109887320	9200	9210	9210	9200	133
204	20240829	151400	108663520	9210	9210	9210	9210	100
205	20240829	151300	107742520	9210	9210	9210	9210	0
206	20240829	151200	107742520	9210	9210	9210	9210	0
207	20240829	151100	107742520	9210	9210	9210	9210	0
208	20240829	151000	107742520	9210	9210	9210	9210	0
209	20240829	150900	107742520	9210	9210	9210	9210	0
210	20240829	150800	107742520	9210	9210	9210	9210	0
211	20240829	150700	107742520	9210	9210	9210	9210	0
212	20240829	150600	107742520	9210	9210	9210	9210	0
213	20240829	150500	107742520	9210	9210	9210	9210	0
214	20240829	150400	107742520	9210	9210	9210	9210	0
215	20240829	150300	107742520	9210	9210	9210	9210	0
216	20240829	150200	107742520	9210	9210	9210	9210	0
217	20240829	150100	107742520	9210	9210	9210	9210	0
218	20240829	150000	107742520	9210	9210	9210	9210	0
219	20240829	145900	107742520	9210	9210	9210	9210	0
220	20240829	145800	107742520	9210	9210	9210	9210	0
221	20240829	145700	107742520	9210	9210	9210	9210	0
222	20240829	145600	107742520	9210	9210	9210	9210	0
223	20240829	145500	107742520	9210	9210	9210	9210	0
224	20240829	145400	107742520	9210	9210	9210	9210	0
225	20240829	145300	107742520	9210	9210	9210	9210	0
226	20240829	145200	107742520	9210	9210	9210	9210	0
227	20240829	145100	107742520	9210	9210	9210	9210	0
228	20240829	145000	107742520	9210	9210	9210	9210	0
229	20240829	144900	107742520	9210	9210	9210	9210	0
230	20240829	144800	107742520	9210	9210	9210	9210	0
231	20240829	144700	107742520	9210	9210	9210	9210	0
232	20240829	144600	107742520	9210	9210	9210	9210	0
233	20240829	144500	107742520	9210	9210	9210	9210	0
234	20240829	144400	107742520	9210	9210	9210	9210	0
235	20240829	144300	107742520	9210	9210	9210	9210	0
236	20240829	144200	107742520	9210	9210	9210	9210	0
237	20240829	144100	107742520	9210	9210	9210	9210	0
238	20240829	144000	107742520	9210	9210	9210	9210	0
239	20240829	143900	107742520	9210	9210	9210	9210	0
240	20240829	143800	107742520	9210	9210	9210	9210	0
241	20240829	143700	107742520	9210	9210	9210	9210	100
242	20240829	143600	106821520	9210	9210	9210	9210	0
243	20240829	143500	106821520	9210	9210	9210	9210	0
244	20240829	143400	106821520	9210	9210	9210	9210	0
245	20240829	143300	106821520	9210	9210	9210	9210	0
246	20240829	143200	106821520	9210	9210	9210	9210	0
247	20240829	143100	106821520	9210	9210	9210	9210	0
248	20240829	143000	106821520	9210	9210	9210	9210	0
249	20240829	142900	106821520	9210	9210	9210	9210	0
250	20240829	142800	106821520	9210	9210	9210	9210	0
251	20240829	142700	106821520	9210	9210	9210	9210	0
252	20240829	142600	106821520	9210	9210	9210	9210	0
253	20240829	142500	106821520	9210	9210	9210	9210	0
254	20240829	142400	106821520	9210	9210	9210	9210	0
255	20240829	142300	106821520	9210	9210	9210	9210	168
256	20240829	142200	105274240	9210	9210	9210	9210	0
257	20240829	142100	105274240	9210	9220	9220	9210	19
258	20240829	142000	105099240	9210	9210	9210	9210	0
259	20240829	141900	105099240	9210	9210	9210	9210	167
260	20240829	141800	103561170	9210	9210	9210	9210	0
261	20240829	141700	103561170	9210	9210	9210	9210	0
262	20240829	141600	103561170	9210	9210	9210	9210	0
263	20240829	141500	103561170	9210	9210	9210	9210	0
264	20240829	141400	103561170	9210	9210	9210	9210	0
265	20240829	141300	103561170	9210	9210	9210	9210	0
266	20240829	141200	103561170	9210	9210	9210	9210	2
267	20240829	141100	103542750	9210	9210	9210	9210	0
268	20240829	141000	103542750	9210	9210	9210	9210	84
269	20240829	140900	102769110	9210	9210	9210	9210	0
270	20240829	140800	102769110	9210	9210	9210	9210	0
271	20240829	140700	102769110	9210	9210	9210	9210	0
272	20240829	140600	102769110	9210	9210	9210	9210	1
273	20240829	140500	102759900	9220	9220	9220	9220	0
274	20240829	140400	102759900	9220	9220	9220	9220	0
275	20240829	140300	102759900	9220	9220	9220	9220	0
276	20240829	140200	102759900	9220	9220	9220	9220	0
277	20240829	140100	102759900	9220	9210	9220	9210	6
278	20240829	140000	102704630	9220	9220	9220	9220	0
279	20240829	135900	102704630	9220	9220	9220	9220	0
280	20240829	135800	102704630	9220	9220	9220	9220	0
281	20240829	135700	102704630	9220	9220	9220	9220	0
282	20240829	135600	102704630	9220	9220	9220	9220	0
283	20240829	135500	102704630	9220	9220	9220	9220	0
284	20240829	135400	102704630	9220	9220	9220	9220	0
285	20240829	135300	102704630	9220	9220	9220	9220	0
286	20240829	135200	102704630	9220	9220	9220	9220	0
287	20240829	135100	102704630	9220	9220	9220	9220	0
288	20240829	135000	102704630	9220	9220	9220	9220	0
289	20240829	134900	102704630	9220	9200	9220	9200	89
290	20240829	134800	101885810	9180	9180	9180	9180	0
291	20240829	134700	101885810	9180	9180	9180	9180	1
292	20240829	134600	101876630	9190	9190	9190	9190	0
293	20240829	134500	101876630	9190	9190	9190	9190	0
294	20240829	134400	101876630	9190	9190	9190	9190	0
295	20240829	134300	101876630	9190	9190	9190	9190	0
296	20240829	134200	101876630	9190	9190	9190	9190	0
297	20240829	134100	101876630	9190	9190	9190	9190	0
298	20240829	134000	101876630	9190	9190	9190	9190	0
299	20240829	133900	101876630	9190	9190	9190	9190	0
300	20240829	133800	101876630	9190	9190	9190	9190	0
301	20240829	133700	101876630	9190	9190	9190	9190	5
302	20240829	133600	101830680	9190	9190	9190	9190	50
303	20240829	133500	101371180	9190	9190	9190	9190	53
304	20240829	133400	100884110	9190	9190	9190	9190	0
305	20240829	133300	100884110	9190	9190	9190	9190	0
306	20240829	133200	100884110	9190	9190	9190	9190	0
307	20240829	133100	100884110	9190	9190	9190	9190	0
308	20240829	133000	100884110	9190	9190	9190	9190	11
309	20240829	132900	100783020	9170	9170	9170	9170	2
310	20240829	132800	100764680	9170	9170	9170	9170	0
311	20240829	132700	100764680	9170	9170	9170	9170	0
312	20240829	132600	100764680	9170	9170	9170	9170	0
313	20240829	132500	100764680	9170	9170	9170	9170	0
314	20240829	132400	100764680	9170	9170	9170	9170	10
315	20240829	132300	100672980	9170	9170	9170	9170	0
316	20240829	132200	100672980	9170	9170	9170	9170	0
317	20240829	132100	100672980	9170	9170	9170	9170	0
318	20240829	132000	100672980	9170	9170	9170	9170	10
319	20240829	131900	100581280	9170	9170	9170	9170	0
320	20240829	131800	100581280	9170	9170	9170	9170	0
321	20240829	131700	100581280	9170	9170	9170	9170	0
322	20240829	131600	100581280	9170	9170	9170	9170	0
323	20240829	131500	100581280	9170	9170	9170	9170	0
324	20240829	131400	100581280	9170	9170	9170	9170	0
325	20240829	131300	100581280	9170	9190	9190	9170	1280
326	20240829	131200	88837450	9190	9190	9190	9190	0
327	20240829	131100	88837450	9190	9190	9190	9190	191
328	20240829	131000	87082160	9190	9190	9190	9190	0
329	20240829	130900	87082160	9190	9190	9190	9190	0
330	20240829	130800	87082160	9190	9190	9190	9190	0
331	20240829	130700	87082160	9190	9190	9190	9190	0
332	20240829	130600	87082160	9190	9190	9190	9190	0
333	20240829	130500	87082160	9190	9190	9190	9190	0
334	20240829	130400	87082160	9190	9190	9190	9190	0
335	20240829	130300	87082160	9190	9190	9190	9190	4
336	20240829	130200	87045400	9190	9190	9190	9190	0
337	20240829	130100	87045400	9190	9190	9190	9190	0
338	20240829	130000	87045400	9190	9190	9190	9190	0
339	20240829	125900	87045400	9190	9190	9190	9190	83
340	20240829	125800	86282630	9190	9190	9190	9190	0
341	20240829	125700	86282630	9190	9190	9190	9190	0
342	20240829	125600	86282630	9190	9190	9190	9190	0
343	20240829	125500	86282630	9190	9190	9190	9190	0
344	20240829	125400	86282630	9190	9190	9190	9190	13
345	20240829	125300	86163160	9190	9190	9190	9190	0
346	20240829	125200	86163160	9190	9190	9190	9190	0
347	20240829	125100	86163160	9190	9190	9190	9190	435
348	20240829	125000	82165510	9190	9190	9190	9190	0
349	20240829	124900	82165510	9190	9190	9190	9190	200
350	20240829	124800	80327510	9200	9200	9200	9200	0
351	20240829	124700	80327510	9200	9200	9200	9200	0
352	20240829	124600	80327510	9200	9200	9200	9200	0
353	20240829	124500	80327510	9200	9200	9200	9200	0
354	20240829	124400	80327510	9200	9200	9200	9200	0
355	20240829	124300	80327510	9200	9200	9200	9200	0
356	20240829	124200	80327510	9200	9200	9200	9200	0
357	20240829	124100	80327510	9200	9200	9200	9200	0
358	20240829	124000	80327510	9200	9200	9200	9200	1
359	20240829	123900	80318310	9200	9200	9200	9200	0
360	20240829	123800	80318310	9200	9200	9200	9200	0
361	20240829	123700	80318310	9200	9200	9200	9200	1
362	20240829	123600	80309110	9200	9200	9200	9200	1
363	20240829	123500	80299910	9200	9200	9200	9200	1
364	20240829	123400	80290710	9210	9210	9210	9210	0
365	20240829	123300	80290710	9210	9200	9210	9200	101
366	20240829	123200	79361500	9200	9200	9200	9200	0
367	20240829	123100	79361500	9200	9190	9200	9190	7
368	20240829	123000	79297130	9190	9190	9190	9190	0
369	20240829	122900	79297130	9190	9190	9190	9190	5
370	20240829	122800	79251180	9190	9210	9230	9190	706
371	20240829	122700	72754740	9230	9230	9230	9230	0
372	20240829	122600	72754740	9230	9230	9230	9230	0
373	20240829	122500	72754740	9230	9230	9230	9230	0
374	20240829	122400	72754740	9230	9230	9230	9230	0
375	20240829	122300	72754740	9230	9230	9230	9230	0
376	20240829	122200	72754740	9230	9230	9230	9230	0
377	20240829	122100	72754740	9230	9230	9230	9230	223
378	20240829	122000	70696450	9230	9230	9230	9230	0
379	20240829	121900	70696450	9230	9230	9230	9230	11
380	20240829	121800	70594920	9230	9230	9230	9230	0
381	20240829	121700	70594920	9230	9230	9230	9230	0
382	20240829	121600	70594920	9230	9220	9230	9220	10
383	20240829	121500	70502640	9230	9230	9230	9230	0
384	20240829	121400	70502640	9230	9230	9230	9230	0
385	20240829	121300	70502640	9230	9230	9230	9230	0
386	20240829	121200	70502640	9230	9230	9230	9230	0
387	20240829	121100	70502640	9230	9230	9230	9230	0
388	20240829	121000	70502640	9230	9230	9230	9230	0
389	20240829	120900	70502640	9230	9230	9230	9230	0
390	20240829	120800	70502640	9230	9230	9230	9230	0
391	20240829	120700	70502640	9230	9230	9230	9230	0
392	20240829	120600	70502640	9230	9230	9230	9230	0
393	20240829	120500	70502640	9230	9230	9230	9230	0
394	20240829	120400	70502640	9230	9230	9230	9230	0
395	20240829	120300	70502640	9230	9230	9230	9230	0
396	20240829	120200	70502640	9230	9220	9230	9220	9
397	20240829	120100	70419650	9210	9210	9210	9210	0
398	20240829	120000	70419650	9210	9210	9210	9210	0
399	20240829	115900	70419650	9210	9210	9210	9210	0
400	20240829	115800	70419650	9210	9210	9210	9210	10
401	20240829	115700	70327550	9210	9210	9210	9210	0
402	20240829	115600	70327550	9210	9210	9210	9210	0
403	20240829	115500	70327550	9210	9210	9210	9210	1
404	20240829	115400	70318340	9220	9210	9220	9210	65
405	20240829	115300	69719050	9230	9230	9230	9230	0
406	20240829	115200	69719050	9230	9230	9230	9230	0
407	20240829	115100	69719050	9230	9230	9230	9230	0
408	20240829	115000	69719050	9230	9230	9230	9230	0
409	20240829	114900	69719050	9230	9230	9230	9230	0
410	20240829	114800	69719050	9230	9230	9230	9230	0
411	20240829	114700	69719050	9230	9230	9230	9230	0
412	20240829	114600	69719050	9230	9210	9230	9210	2
413	20240829	114500	69700610	9200	9200	9200	9200	42
414	20240829	114400	69314210	9210	9210	9210	9210	0
415	20240829	114300	69314210	9210	9210	9210	9210	29
416	20240829	114200	69047120	9220	9220	9220	9220	63
417	20240829	114100	68466260	9210	9210	9210	9210	2
418	20240829	114000	68447840	9210	9210	9210	9210	0
419	20240829	113900	68447840	9210	9210	9210	9210	400
420	20240829	113800	64763840	9210	9210	9210	9210	0
421	20240829	113700	64763840	9210	9210	9210	9210	0
422	20240829	113600	64763840	9210	9210	9210	9210	0
423	20240829	113500	64763840	9210	9210	9210	9210	0
424	20240829	113400	64763840	9210	9210	9210	9210	0
425	20240829	113300	64763840	9210	9210	9210	9210	0
426	20240829	113200	64763840	9210	9210	9210	9210	0
427	20240829	113100	64763840	9210	9210	9210	9210	0
428	20240829	113000	64763840	9210	9210	9210	9210	0
429	20240829	112900	64763840	9210	9210	9210	9210	0
430	20240829	112800	64763840	9210	9210	9210	9210	0
431	20240829	112700	64763840	9210	9210	9210	9210	0
432	20240829	112600	64763840	9210	9210	9210	9210	0
433	20240829	112500	64763840	9210	9210	9210	9210	0
434	20240829	112400	64763840	9210	9210	9210	9210	0
435	20240829	112300	64763840	9210	9210	9210	9210	2
436	20240829	112200	64745420	9230	9230	9230	9230	0
437	20240829	112100	64745420	9230	9230	9230	9230	1
438	20240829	112000	64736190	9220	9220	9220	9220	22
439	20240829	111900	64533350	9220	9220	9220	9220	0
440	20240829	111800	64533350	9220	9220	9220	9220	0
441	20240829	111700	64533350	9220	9220	9220	9220	100
442	20240829	111600	63611350	9230	9230	9230	9230	1
443	20240829	111500	63602120	9230	9230	9230	9230	0
444	20240829	111400	63602120	9230	9230	9230	9230	0
445	20240829	111300	63602120	9230	9230	9230	9230	0
446	20240829	111200	63602120	9230	9230	9230	9230	0
447	20240829	111100	63602120	9230	9230	9230	9230	0
448	20240829	111000	63602120	9230	9230	9230	9230	0
449	20240829	110900	63602120	9230	9230	9230	9230	0
450	20240829	110800	63602120	9230	9230	9230	9230	0
451	20240829	110700	63602120	9230	9230	9230	9230	0
452	20240829	110600	63602120	9230	9230	9230	9230	0
453	20240829	110500	63602120	9230	9230	9230	9230	4
454	20240829	110400	63565200	9230	9230	9230	9230	1
455	20240829	110300	63555970	9230	9220	9230	9220	101
456	20240829	110200	62624740	9230	9230	9230	9230	0
457	20240829	110100	62624740	9230	9230	9230	9230	0
458	20240829	110000	62624740	9230	9220	9230	9220	2
459	20240829	105900	62606290	9220	9220	9220	9220	0
460	20240829	105800	62606290	9220	9220	9220	9220	12
461	20240829	105700	62495650	9220	9220	9220	9220	0
462	20240829	105600	62495650	9220	9220	9220	9220	2
463	20240829	105500	62477210	9220	9220	9220	9220	1
464	20240829	105400	62467990	9240	9240	9240	9230	72
465	20240829	105300	61803320	9250	9240	9250	9240	37
466	20240829	105200	61461210	9250	9230	9250	9230	235
467	20240829	105100	59290670	9230	9230	9230	9230	0
468	20240829	105000	59290670	9230	9230	9230	9230	0
469	20240829	104900	59290670	9230	9230	9230	9230	0
470	20240829	104800	59290670	9230	9230	9230	9230	0
471	20240829	104700	59290670	9230	9230	9230	9230	0
472	20240829	104600	59290670	9230	9230	9230	9230	0
473	20240829	104500	59290670	9230	9230	9230	9230	0
474	20240829	104400	59290670	9230	9220	9230	9220	71
475	20240829	104300	58635730	9220	9220	9220	9220	0
476	20240829	104200	58635730	9220	9220	9220	9220	2
477	20240829	104100	58617290	9220	9220	9220	9220	0
478	20240829	104000	58617290	9220	9220	9220	9220	0
479	20240829	103900	58617290	9220	9220	9220	9220	0
480	20240829	103800	58617290	9220	9220	9220	9220	18
481	20240829	103700	58451330	9220	9220	9220	9220	0
482	20240829	103600	58451330	9220	9220	9220	9220	1
483	20240829	103500	58442110	9220	9220	9230	9220	22
484	20240829	103400	58239260	9230	9230	9230	9230	0
485	20240829	103300	58239260	9230	9220	9230	9220	2
486	20240829	103200	58220810	9220	9220	9220	9220	0
487	20240829	103100	58220810	9220	9220	9220	9220	122
488	20240829	103000	57095970	9220	9220	9220	9220	50
489	20240829	102900	56634970	9230	9230	9230	9230	27
490	20240829	102800	56385760	9240	9240	9240	9240	0
491	20240829	102700	56385760	9240	9240	9240	9240	0
492	20240829	102600	56385760	9240	9240	9240	9240	0
493	20240829	102500	56385760	9240	9240	9240	9240	1
494	20240829	102400	56376520	9230	9230	9230	9230	0
495	20240829	102300	56376520	9230	9230	9230	9230	0
496	20240829	102200	56376520	9230	9230	9230	9230	0
497	20240829	102100	56376520	9230	9230	9230	9230	10
498	20240829	102000	56284220	9230	9230	9230	9230	0
499	20240829	101900	56284220	9230	9230	9230	9230	0
500	20240829	101800	56284220	9230	9230	9230	9230	0
501	20240829	101700	56284220	9230	9230	9230	9230	0
502	20240829	101600	56284220	9230	9230	9230	9230	0
503	20240829	101500	56284220	9230	9230	9230	9230	10
504	20240829	101400	56191920	9230	9230	9230	9230	0
505	20240829	101300	56191920	9230	9230	9230	9230	0
506	20240829	101200	56191920	9230	9230	9230	9230	53
507	20240829	101100	55702730	9250	9230	9250	9230	210
508	20240829	101000	53764410	9240	9240	9240	9240	0
509	20240829	100900	53764410	9240	9240	9240	9240	0
510	20240829	100800	53764410	9240	9240	9240	9240	0
511	20240829	100700	53764410	9240	9210	9240	9210	202
512	20240829	100600	51899980	9220	9220	9220	9220	0
513	20240829	100500	51899980	9220	9220	9220	9220	0
514	20240829	100400	51899980	9220	9200	9220	9200	1001
515	20240829	100300	42683270	9190	9190	9190	9190	0
516	20240829	100200	42683270	9190	9190	9190	9190	24
517	20240829	100100	42462710	9190	9190	9190	9190	2
518	20240829	100000	42444330	9190	9190	9190	9190	2
519	20240829	095900	42425950	9190	9190	9190	9190	10
520	20240829	095800	42334050	9190	9190	9190	9190	0
521	20240829	095700	42334050	9190	9190	9190	9190	0
522	20240829	095600	42334050	9190	9190	9190	9190	1
523	20240829	095500	42324860	9190	9190	9190	9190	0
524	20240829	095400	42324860	9190	9190	9190	9190	1
525	20240829	095300	42315670	9180	9180	9180	9180	0
526	20240829	095200	42315670	9180	9180	9180	9180	0
527	20240829	095100	42315670	9180	9180	9180	9180	0
528	20240829	095000	42315670	9180	9180	9180	9180	0
529	20240829	094900	42315670	9180	9180	9180	9180	0
530	20240829	094800	42315670	9180	9180	9180	9180	0
531	20240829	094700	42315670	9180	9180	9180	9180	0
532	20240829	094600	42315670	9180	9180	9180	9180	2
533	20240829	094500	42297310	9180	9180	9180	9180	0
534	20240829	094400	42297310	9180	9180	9180	9180	0
535	20240829	094300	42297310	9180	9180	9180	9180	0
536	20240829	094200	42297310	9180	9180	9180	9180	5
537	20240829	094100	42251410	9180	9190	9190	9180	34
538	20240829	094000	41939180	9190	9190	9190	9190	0
539	20240829	093900	41939180	9190	9190	9190	9190	0
540	20240829	093800	41939180	9190	9190	9190	9190	195
541	20240829	093700	40147130	9190	9190	9190	9190	2
542	20240829	093600	40128750	9190	9170	9190	9170	21
543	20240829	093500	39936140	9170	9170	9170	9170	0
544	20240829	093400	39936140	9170	9180	9180	9170	100
545	20240829	093300	39018990	9190	9190	9190	9190	5
546	20240829	093200	38973040	9180	9200	9200	9180	280
547	20240829	093100	36402620	9190	9190	9190	9190	1
548	20240829	093000	36393430	9170	9170	9170	9170	3
549	20240829	092900	36365920	9170	9170	9170	9170	17
550	20240829	092800	36210030	9170	9170	9170	9170	0
551	20240829	092700	36210030	9170	9170	9170	9170	5
552	20240829	092600	36164180	9150	9170	9170	9150	1127
553	20240829	092500	25849420	9160	9160	9160	9160	0
554	20240829	092400	25849420	9160	9160	9160	9160	0
555	20240829	092300	25849420	9160	9160	9160	9160	54
556	20240829	092200	25354780	9170	9180	9200	9170	10
557	20240829	092100	25262960	9170	9160	9200	9160	61
558	20240829	092000	24704000	9150	9150	9150	9150	21
559	20240829	091900	24511850	9160	9160	9160	9160	7
560	20240829	091800	24447730	9170	9180	9180	9170	73
561	20240829	091700	23777690	9190	9210	9210	9190	458
562	20240829	091600	19568650	9160	9170	9170	9150	539
563	20240829	091500	14631130	9190	9180	9190	9180	155
564	20240829	091400	13206740	9190	9180	9190	9180	2
565	20240829	091300	13188370	9190	9200	9220	9170	832
566	20240829	091200	5547950	9200	9200	9200	9200	23
567	20240829	091100	5336350	9220	9220	9220	9200	87
568	20240829	091000	4535810	9200	9230	9230	9200	331
569	20240829	090900	1490360	9230	9200	9230	9200	3
570	20240829	090800	1462700	9200	9200	9200	9200	0
571	20240829	090700	1462700	9200	9200	9200	9200	0
572	20240829	090600	1462700	9200	9200	9200	9200	0
573	20240829	090500	1462700	9200	9200	9200	9200	0
574	20240829	090400	1462700	9200	9200	9200	9200	0
575	20240829	090300	1462700	9200	9200	9200	9200	0
576	20240829	090200	1462700	9200	9200	9200	9200	20
577	20240829	090100	1278700	9190	9190	9190	9190	10
578	20240829	090000	1186800	9200	9200	9200	9200	129