KissMeData/002100/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183600	229049930	9240	9240	9240	9240	179
3	20241022	183500	229049930	9240	9240	9240	9240	0
4	20241022	183400	229049930	9240	9240	9240	9240	0
5	20241022	183300	229049930	9240	9240	9240	9240	0
6	20241022	183200	229049930	9240	9240	9240	9240	0
7	20241022	183100	229049930	9240	9240	9240	9240	0
8	20241022	183000	229049930	9240	9240	9240	9240	0
9	20241022	182900	229049930	9240	9240	9240	9240	0
10	20241022	182800	229049930	9240	9240	9240	9240	0
11	20241022	182700	229049930	9240	9240	9240	9240	0
12	20241022	182600	229049930	9240	9240	9240	9240	0
13	20241022	182500	229049930	9240	9240	9240	9240	0
14	20241022	182400	229049930	9240	9240	9240	9240	0
15	20241022	182300	229049930	9240	9240	9240	9240	0
16	20241022	182200	229049930	9240	9240	9240	9240	0
17	20241022	182100	229049930	9240	9240	9240	9240	0
18	20241022	182000	229049930	9240	9240	9240	9240	0
19	20241022	181900	229049930	9240	9240	9240	9240	0
20	20241022	181800	229049930	9240	9240	9240	9240	0
21	20241022	181700	229049930	9240	9240	9240	9240	0
22	20241022	181600	229049930	9240	9240	9240	9240	0
23	20241022	181500	229049930	9240	9240	9240	9240	0
24	20241022	181400	229049930	9240	9240	9240	9240	0
25	20241022	181300	229049930	9240	9240	9240	9240	0
26	20241022	181200	229049930	9240	9240	9240	9240	0
27	20241022	181100	229049930	9240	9240	9240	9240	0
28	20241022	181000	229049930	9240	9240	9240	9240	0
29	20241022	180900	229049930	9240	9240	9240	9240	0
30	20241022	180800	229049930	9240	9240	9240	9240	0
31	20241022	180700	229049930	9240	9240	9240	9240	0
32	20241022	180600	229049930	9240	9240	9240	9240	179
33	20241022	180500	229049930	9240	9240	9240	9240	0
34	20241022	180400	229049930	9240	9240	9240	9240	0
35	20241022	180300	229049930	9240	9240	9240	9240	0
36	20241022	180200	229049930	9240	9240	9240	9240	0
37	20241022	180100	229049930	9240	9240	9240	9240	0
38	20241022	180000	229049930	9240	9240	9240	9240	0
39	20241022	175900	229049930	9240	9240	9240	9240	0
40	20241022	175800	229049930	9240	9240	9240	9240	0
41	20241022	175700	229049930	9240	9240	9240	9240	0
42	20241022	175600	229049930	9240	9240	9240	9240	0
43	20241022	175500	229049930	9240	9240	9240	9240	0
44	20241022	175400	229049930	9240	9240	9240	9240	0
45	20241022	175300	229049930	9240	9240	9240	9240	0
46	20241022	175200	229049930	9240	9240	9240	9240	0
47	20241022	175100	229049930	9240	9240	9240	9240	0
48	20241022	175000	229049930	9240	9240	9240	9240	0
49	20241022	174900	229049930	9240	9240	9240	9240	0
50	20241022	174800	229049930	9240	9240	9240	9240	0
51	20241022	174700	229049930	9240	9240	9240	9240	0
52	20241022	174600	229049930	9240	9240	9240	9240	0
53	20241022	174500	229049930	9240	9240	9240	9240	0
54	20241022	174400	229049930	9240	9240	9240	9240	0
55	20241022	174300	229049930	9240	9240	9240	9240	0
56	20241022	174200	229049930	9240	9240	9240	9240	0
57	20241022	174100	229049930	9240	9240	9240	9240	0
58	20241022	174000	229049930	9240	9240	9240	9240	0
59	20241022	173900	229049930	9240	9240	9240	9240	0
60	20241022	173800	229049930	9240	9240	9240	9240	0
61	20241022	173700	229049930	9240	9240	9240	9240	0
62	20241022	173600	229049930	9240	9240	9240	9240	179
63	20241022	173500	229049930	9240	9240	9240	9240	0
64	20241022	173400	229049930	9240	9240	9240	9240	0
65	20241022	173300	229049930	9240	9240	9240	9240	0
66	20241022	173200	229049930	9240	9240	9240	9240	0
67	20241022	173100	229049930	9240	9240	9240	9240	0
68	20241022	173000	229049930	9240	9240	9240	9240	0
69	20241022	172900	229049930	9240	9240	9240	9240	0
70	20241022	172800	229049930	9240	9240	9240	9240	0
71	20241022	172700	229049930	9240	9240	9240	9240	0
72	20241022	172600	229049930	9240	9240	9240	9240	0
73	20241022	172500	229049930	9240	9240	9240	9240	0
74	20241022	172400	229049930	9240	9240	9240	9240	0
75	20241022	172300	229049930	9240	9240	9240	9240	0
76	20241022	172200	229049930	9240	9240	9240	9240	0
77	20241022	172100	229049930	9240	9240	9240	9240	0
78	20241022	172000	229049930	9240	9240	9240	9240	0
79	20241022	171900	229049930	9240	9240	9240	9240	0
80	20241022	171800	229049930	9240	9240	9240	9240	0
81	20241022	171700	229049930	9240	9240	9240	9240	0
82	20241022	171600	229049930	9240	9240	9240	9240	0
83	20241022	171500	229049930	9240	9240	9240	9240	0
84	20241022	171400	229049930	9240	9240	9240	9240	0
85	20241022	171300	229049930	9240	9240	9240	9240	0
86	20241022	171200	229049930	9240	9240	9240	9240	0
87	20241022	171100	229049930	9240	9240	9240	9240	0
88	20241022	171000	229049930	9240	9240	9240	9240	0
89	20241022	170900	229049930	9240	9240	9240	9240	0
90	20241022	170800	229049930	9240	9240	9240	9240	0
91	20241022	170700	229049930	9240	9240	9240	9240	0
92	20241022	170600	229049930	9240	9240	9240	9240	179
93	20241022	170500	229049930	9240	9240	9240	9240	0
94	20241022	170400	229049930	9240	9240	9240	9240	0
95	20241022	170300	229049930	9240	9240	9240	9240	0
96	20241022	170200	229049930	9240	9240	9240	9240	0
97	20241022	170100	229049930	9240	9240	9240	9240	0
98	20241022	170000	229049930	9240	9240	9240	9240	0
99	20241022	165900	229049930	9240	9240	9240	9240	0
100	20241022	165800	229049930	9240	9240	9240	9240	0
101	20241022	165700	229049930	9240	9240	9240	9240	0
102	20241022	165600	229049930	9240	9240	9240	9240	0
103	20241022	165500	229049930	9240	9240	9240	9240	0
104	20241022	165400	229049930	9240	9240	9240	9240	0
105	20241022	165300	229049930	9240	9240	9240	9240	0
106	20241022	165200	229049930	9240	9240	9240	9240	0
107	20241022	165100	229049930	9240	9240	9240	9240	0
108	20241022	165000	229049930	9240	9240	9240	9240	0
109	20241022	164900	229049930	9240	9240	9240	9240	0
110	20241022	164800	229049930	9240	9240	9240	9240	0
111	20241022	164700	229049930	9240	9240	9240	9240	0
112	20241022	164600	229049930	9240	9240	9240	9240	0
113	20241022	164500	229049930	9240	9240	9240	9240	0
114	20241022	164400	229049930	9240	9240	9240	9240	0
115	20241022	164300	229049930	9240	9240	9240	9240	0
116	20241022	164200	229049930	9240	9240	9240	9240	0
117	20241022	164100	229049930	9240	9240	9240	9240	0
118	20241022	164000	229049930	9240	9240	9240	9240	0
119	20241022	163900	229049930	9240	9240	9240	9240	0
120	20241022	163800	229049930	9240	9240	9240	9240	0
121	20241022	163700	229049930	9240	9240	9240	9240	0
122	20241022	163600	229049930	9240	9240	9240	9240	179
123	20241022	163500	229049930	9240	9240	9240	9240	0
124	20241022	163400	229049930	9240	9240	9240	9240	0
125	20241022	163300	229049930	9240	9240	9240	9240	0
126	20241022	163200	229049930	9240	9240	9240	9240	0
127	20241022	163100	229049930	9240	9240	9240	9240	0
128	20241022	163000	229049930	9240	9240	9240	9240	0
129	20241022	162900	229049930	9240	9240	9240	9240	0
130	20241022	162800	229049930	9240	9240	9240	9240	0
131	20241022	162700	229049930	9240	9240	9240	9240	0
132	20241022	162600	229049930	9240	9240	9240	9240	0
133	20241022	162500	229049930	9240	9240	9240	9240	0
134	20241022	162400	229049930	9240	9240	9240	9240	0
135	20241022	162300	229049930	9240	9240	9240	9240	0
136	20241022	162200	229049930	9240	9240	9240	9240	0
137	20241022	162100	229049930	9240	9240	9240	9240	0
138	20241022	162000	229049930	9240	9240	9240	9240	0
139	20241022	161900	229049930	9240	9240	9240	9240	0
140	20241022	161800	229049930	9240	9240	9240	9240	0
141	20241022	161700	229049930	9240	9240	9240	9240	0
142	20241022	161600	229049930	9240	9240	9240	9240	0
143	20241022	161500	229049930	9240	9240	9240	9240	0
144	20241022	161400	229049930	9240	9240	9240	9240	0
145	20241022	161300	229049930	9240	9240	9240	9240	0
146	20241022	161200	229049930	9240	9240	9240	9240	0
147	20241022	161100	229049930	9240	9240	9240	9240	0
148	20241022	161000	229049930	9240	9240	9240	9240	0
149	20241022	160900	229049930	9240	9240	9240	9240	0
150	20241022	160800	229049930	9240	9240	9240	9240	0
151	20241022	160700	229049930	9240	9240	9240	9240	0
152	20241022	160600	229049930	9240	9240	9240	9240	179
153	20241022	160500	229049930	9240	9240	9240	9240	0
154	20241022	160400	229049930	9240	9240	9240	9240	0
155	20241022	160300	229049930	9240	9240	9240	9240	0
156	20241022	160200	229049930	9240	9240	9240	9240	0
157	20241022	160100	229049930	9240	9240	9240	9240	0
158	20241022	160000	229049930	9240	9240	9240	9240	0
159	20241022	155900	229049930	9240	9240	9240	9240	0
160	20241022	155800	229049930	9240	9240	9240	9240	0
161	20241022	155700	229049930	9240	9240	9240	9240	0
162	20241022	155600	229049930	9240	9240	9240	9240	0
163	20241022	155500	229049930	9240	9240	9240	9240	0
164	20241022	155400	229049930	9240	9240	9240	9240	0
165	20241022	155300	229049930	9240	9240	9240	9240	0
166	20241022	155200	229049930	9240	9240	9240	9240	0
167	20241022	155100	229049930	9240	9240	9240	9240	0
168	20241022	155000	229049930	9240	9240	9240	9240	0
169	20241022	154900	229049930	9240	9240	9240	9240	0
170	20241022	154800	229049930	9240	9240	9240	9240	0
171	20241022	154700	229049930	9240	9240	9240	9240	0
172	20241022	154600	229049930	9240	9240	9240	9240	0
173	20241022	154500	229049930	9240	9240	9240	9240	0
174	20241022	154400	229049930	9240	9240	9240	9240	0
175	20241022	154300	229049930	9240	9240	9240	9240	0
176	20241022	154200	229049930	9240	9240	9240	9240	0
177	20241022	154100	229049930	9240	9240	9240	9240	0
178	20241022	154000	229049930	9240	9240	9240	9240	0
179	20241022	153900	229049930	9240	9240	9240	9240	0
180	20241022	153800	229049930	9240	9240	9240	9240	0
181	20241022	153700	229049930	9240	9240	9240	9240	0
182	20241022	153600	229049930	9240	9240	9240	9240	179
183	20241022	153500	229049930	9240	9240	9240	9240	0
184	20241022	153400	229049930	9240	9240	9240	9240	0
185	20241022	153300	229049930	9240	9240	9240	9240	0
186	20241022	153200	229049930	9240	9240	9240	9240	0
187	20241022	153100	229049930	9240	9240	9240	9240	0
188	20241022	153000	229049930	9240	9240	9240	9240	179
189	20241022	152900	227395970	9240	9240	9240	9240	0
190	20241022	152800	227395970	9240	9240	9240	9240	0
191	20241022	152700	227395970	9240	9240	9240	9240	0
192	20241022	152600	227395970	9240	9240	9240	9240	0
193	20241022	152500	227395970	9240	9240	9240	9240	0
194	20241022	152400	227395970	9240	9240	9240	9240	0
195	20241022	152300	227395970	9240	9240	9240	9240	0
196	20241022	152200	227395970	9240	9240	9240	9240	0
197	20241022	152100	227395970	9240	9240	9240	9240	0
198	20241022	152000	227395970	9240	9240	9240	9240	0
199	20241022	151900	227395970	9240	9240	9240	9240	1
200	20241022	151800	227386730	9210	9210	9210	9210	0
201	20241022	151700	227386730	9210	9210	9210	9210	1
202	20241022	151600	227377520	9200	9200	9200	9200	0
203	20241022	151500	227377520	9200	9200	9200	9200	0
204	20241022	151400	227377520	9200	9200	9200	9200	0
205	20241022	151300	227377520	9200	9200	9200	9200	0
206	20241022	151200	227377520	9200	9200	9200	9200	0
207	20241022	151100	227377520	9200	9200	9200	9200	0
208	20241022	151000	227377520	9200	9200	9200	9200	4
209	20241022	150900	227340720	9200	9200	9200	9200	0
210	20241022	150800	227340720	9200	9210	9240	9200	990
211	20241022	150700	218228230	9210	9230	9230	9210	598
212	20241022	150600	212716690	9240	9240	9240	9240	162
213	20241022	150500	211219810	9230	9230	9230	9230	0
214	20241022	150400	211219810	9230	9230	9230	9230	0
215	20241022	150300	211219810	9230	9230	9240	9230	3
216	20241022	150200	211192110	9240	9240	9240	9240	0
217	20241022	150100	211192110	9240	9240	9240	9240	0
218	20241022	150000	211192110	9240	9240	9240	9240	0
219	20241022	145900	211192110	9240	9240	9240	9240	0
220	20241022	145800	211192110	9240	9240	9240	9240	0
221	20241022	145700	211192110	9240	9240	9240	9240	0
222	20241022	145600	211192110	9240	9230	9240	9230	2
223	20241022	145500	211173640	9220	9220	9220	9220	0
224	20241022	145400	211173640	9220	9220	9220	9220	40
225	20241022	145300	210804840	9240	9230	9240	9230	1000
226	20241022	145200	201565470	9220	9220	9220	9220	0
227	20241022	145100	201565470	9220	9220	9220	9220	0
228	20241022	145000	201565470	9220	9220	9220	9220	20
229	20241022	144900	201381070	9220	9220	9220	9220	0
230	20241022	144800	201381070	9220	9220	9220	9220	0
231	20241022	144700	201381070	9220	9220	9220	9220	34
232	20241022	144600	201067590	9220	9220	9220	9220	0
233	20241022	144500	201067590	9220	9220	9220	9220	16
234	20241022	144400	200920070	9220	9230	9250	9220	49
235	20241022	144300	200467970	9240	9220	9250	9220	1201
236	20241022	144200	189366820	9200	9200	9200	9200	0
237	20241022	144100	189366820	9200	9200	9200	9200	0
238	20241022	144000	189366820	9200	9200	9200	9200	0
239	20241022	143900	189366820	9200	9200	9200	9200	0
240	20241022	143800	189366820	9200	9200	9200	9200	0
241	20241022	143700	189366820	9200	9200	9200	9200	0
242	20241022	143600	189366820	9200	9200	9200	9200	20
243	20241022	143500	189182820	9210	9210	9210	9210	0
244	20241022	143400	189182820	9210	9210	9210	9210	0
245	20241022	143300	189182820	9210	9210	9210	9210	55
246	20241022	143200	188676270	9210	9200	9210	9200	835
247	20241022	143100	180990270	9200	9200	9200	9200	0
248	20241022	143000	180990270	9200	9230	9230	9200	1078
249	20241022	142900	171071690	9230	9230	9230	9230	1
250	20241022	142800	171062460	9230	9230	9230	9230	0
251	20241022	142700	171062460	9230	9230	9230	9230	0
252	20241022	142600	171062460	9230	9230	9230	9230	0
253	20241022	142500	171062460	9230	9230	9230	9230	0
254	20241022	142400	171062460	9230	9220	9230	9220	2
255	20241022	142300	171044010	9230	9230	9230	9230	0
256	20241022	142200	171044010	9230	9230	9230	9230	0
257	20241022	142100	171044010	9230	9210	9230	9210	2
258	20241022	142000	171025570	9240	9240	9240	9240	0
259	20241022	141900	171025570	9240	9240	9240	9240	0
260	20241022	141800	171025570	9240	9240	9240	9240	0
261	20241022	141700	171025570	9240	9240	9240	9240	0
262	20241022	141600	171025570	9240	9240	9240	9240	0
263	20241022	141500	171025570	9240	9240	9240	9240	0
264	20241022	141400	171025570	9240	9240	9240	9240	0
265	20241022	141300	171025570	9240	9210	9240	9210	2
266	20241022	141200	171007120	9230	9230	9230	9230	0
267	20241022	141100	171007120	9230	9230	9230	9230	0
268	20241022	141000	171007120	9230	9230	9230	9230	0
269	20241022	140900	171007120	9230	9230	9230	9210	531
270	20241022	140800	166106030	9210	9210	9210	9210	1
271	20241022	140700	166096820	9200	9200	9200	9200	0
272	20241022	140600	166096820	9200	9220	9220	9200	538
273	20241022	140500	161140010	9220	9220	9220	9220	0
274	20241022	140400	161140010	9220	9220	9220	9220	0
275	20241022	140300	161140010	9220	9220	9220	9220	10
276	20241022	140200	161047810	9220	9220	9220	9220	0
277	20241022	140100	161047810	9220	9220	9220	9220	0
278	20241022	140000	161047810	9220	9220	9220	9220	10
279	20241022	135900	160955610	9220	9220	9220	9220	0
280	20241022	135800	160955610	9220	9220	9220	9220	0
281	20241022	135700	160955610	9220	9220	9220	9220	100
282	20241022	135600	160033610	9230	9230	9230	9230	0
283	20241022	135500	160033610	9230	9230	9230	9230	0
284	20241022	135400	160033610	9230	9230	9230	9230	2
285	20241022	135300	160015150	9230	9230	9230	9230	0
286	20241022	135200	160015150	9230	9230	9230	9230	0
287	20241022	135100	160015150	9230	9230	9230	9230	0
288	20241022	135000	160015150	9230	9230	9230	9230	0
289	20241022	134900	160015150	9230	9230	9230	9230	0
290	20241022	134800	160015150	9230	9220	9230	9220	101
291	20241022	134700	159083920	9220	9220	9220	9220	0
292	20241022	134600	159083920	9220	9220	9220	9220	0
293	20241022	134500	159083920	9220	9220	9220	9220	5
294	20241022	134400	159037820	9230	9230	9230	9230	0
295	20241022	134300	159037820	9230	9230	9230	9230	0
296	20241022	134200	159037820	9230	9230	9230	9230	1
297	20241022	134100	159028590	9230	9230	9230	9230	0
298	20241022	134000	159028590	9230	9230	9230	9230	0
299	20241022	133900	159028590	9230	9230	9230	9230	0
300	20241022	133800	159028590	9230	9230	9230	9230	0
301	20241022	133700	159028590	9230	9230	9230	9230	0
302	20241022	133600	159028590	9230	9230	9230	9230	1
303	20241022	133500	159019360	9230	9230	9230	9230	0
304	20241022	133400	159019360	9230	9230	9230	9230	0
305	20241022	133300	159019360	9230	9230	9230	9230	0
306	20241022	133200	159019360	9230	9230	9230	9230	0
307	20241022	133100	159019360	9230	9230	9230	9230	0
308	20241022	133000	159019360	9230	9220	9230	9220	307
309	20241022	132900	156188810	9210	9210	9210	9210	0
310	20241022	132800	156188810	9210	9210	9210	9210	0
311	20241022	132700	156188810	9210	9210	9210	9210	0
312	20241022	132600	156188810	9210	9210	9210	9210	0
313	20241022	132500	156188810	9210	9210	9210	9210	0
314	20241022	132400	156188810	9210	9210	9210	9210	16
315	20241022	132300	156041450	9220	9210	9220	9210	2
316	20241022	132200	156023020	9220	9220	9220	9210	3
317	20241022	132100	155995370	9210	9210	9220	9210	5
318	20241022	132000	155949300	9220	9210	9220	9210	16
319	20241022	131900	155801930	9190	9190	9190	9190	15
320	20241022	131800	155664080	9200	9200	9200	9200	204
321	20241022	131700	153787280	9200	9200	9200	9200	0
322	20241022	131600	153787280	9200	9200	9200	9200	0
323	20241022	131500	153787280	9200	9200	9200	9200	1
324	20241022	131400	153778080	9210	9210	9210	9210	1
325	20241022	131300	153768870	9210	9210	9210	9210	3
326	20241022	131200	153741240	9220	9210	9220	9190	170
327	20241022	131100	152177380	9220	9220	9220	9220	0
328	20241022	131000	152177380	9220	9220	9220	9220	0
329	20241022	130900	152177380	9220	9220	9220	9220	0
330	20241022	130800	152177380	9220	9220	9220	9220	1
331	20241022	130700	152168160	9210	9210	9210	9210	0
332	20241022	130600	152168160	9210	9210	9210	9210	0
333	20241022	130500	152168160	9210	9210	9210	9210	0
334	20241022	130400	152168160	9210	9210	9210	9210	1
335	20241022	130300	152158950	9220	9220	9220	9220	0
336	20241022	130200	152158950	9220	9220	9220	9220	10
337	20241022	130100	152066750	9210	9210	9210	9210	1
338	20241022	130000	152057540	9200	9200	9200	9200	0
339	20241022	125900	152057540	9200	9200	9200	9200	12
340	20241022	125800	151947140	9220	9220	9220	9220	0
341	20241022	125700	151947140	9220	9220	9220	9220	0
342	20241022	125600	151947140	9220	9220	9220	9220	0
343	20241022	125500	151947140	9220	9210	9220	9210	2
344	20241022	125400	151928710	9200	9200	9200	9200	0
345	20241022	125300	151928710	9200	9200	9200	9200	0
346	20241022	125200	151928710	9200	9200	9200	9200	0
347	20241022	125100	151928710	9200	9200	9200	9200	0
348	20241022	125000	151928710	9200	9200	9200	9200	0
349	20241022	124900	151928710	9200	9200	9200	9200	6
350	20241022	124800	151873510	9220	9220	9220	9220	0
351	20241022	124700	151873510	9220	9210	9220	9210	60
352	20241022	124600	151320900	9210	9210	9210	9210	1
353	20241022	124500	151311690	9220	9220	9220	9220	0
354	20241022	124400	151311690	9220	9220	9220	9220	0
355	20241022	124300	151311690	9220	9220	9220	9220	0
356	20241022	124200	151311690	9220	9220	9220	9220	0
357	20241022	124100	151311690	9220	9220	9220	9220	0
358	20241022	124000	151311690	9220	9220	9220	9220	0
359	20241022	123900	151311690	9220	9220	9220	9220	0
360	20241022	123800	151311690	9220	9220	9220	9220	0
361	20241022	123700	151311690	9220	9220	9220	9220	0
362	20241022	123600	151311690	9220	9220	9220	9220	0
363	20241022	123500	151311690	9220	9220	9220	9220	0
364	20241022	123400	151311690	9220	9220	9220	9220	0
365	20241022	123300	151311690	9220	9220	9220	9220	0
366	20241022	123200	151311690	9220	9200	9220	9200	62
367	20241022	123100	150741060	9200	9200	9200	9200	0
368	20241022	123000	150741060	9200	9200	9200	9200	0
369	20241022	122900	150741060	9200	9200	9200	9200	0
370	20241022	122800	150741060	9200	9200	9200	9200	0
371	20241022	122700	150741060	9200	9200	9200	9200	0
372	20241022	122600	150741060	9200	9200	9200	9200	714
373	20241022	122500	144172260	9200	9200	9200	9200	0
374	20241022	122400	144172260	9200	9200	9200	9200	0
375	20241022	122300	144172260	9200	9200	9200	9200	0
376	20241022	122200	144172260	9200	9200	9200	9200	0
377	20241022	122100	144172260	9200	9200	9200	9200	0
378	20241022	122000	144172260	9200	9200	9200	9200	0
379	20241022	121900	144172260	9200	9200	9200	9200	0
380	20241022	121800	144172260	9200	9200	9200	9200	1
381	20241022	121700	144163060	9210	9210	9210	9210	0
382	20241022	121600	144163060	9210	9210	9210	9210	0
383	20241022	121500	144163060	9210	9210	9210	9210	0
384	20241022	121400	144163060	9210	9210	9210	9210	0
385	20241022	121300	144163060	9210	9210	9210	9210	0
386	20241022	121200	144163060	9210	9210	9210	9210	53
387	20241022	121100	143674930	9220	9220	9220	9220	3
388	20241022	121000	143647270	9230	9230	9230	9230	0
389	20241022	120900	143647270	9230	9230	9230	9230	0
390	20241022	120800	143647270	9230	9230	9230	9230	0
391	20241022	120700	143647270	9230	9230	9230	9230	0
392	20241022	120600	143647270	9230	9230	9230	9230	0
393	20241022	120500	143647270	9230	9230	9230	9230	0
394	20241022	120400	143647270	9230	9230	9230	9230	0
395	20241022	120300	143647270	9230	9230	9230	9230	0
396	20241022	120200	143647270	9230	9230	9230	9230	0
397	20241022	120100	143647270	9230	9230	9230	9230	1
398	20241022	120000	143638040	9200	9200	9200	9200	0
399	20241022	115900	143638040	9200	9200	9200	9200	0
400	20241022	115800	143638040	9200	9200	9200	9200	0
401	20241022	115700	143638040	9200	9200	9200	9200	0
402	20241022	115600	143638040	9200	9200	9200	9200	0
403	20241022	115500	143638040	9200	9200	9200	9200	1
404	20241022	115400	143628840	9200	9200	9200	9200	0
405	20241022	115300	143628840	9200	9200	9200	9200	0
406	20241022	115200	143628840	9200	9200	9200	9200	0
407	20241022	115100	143628840	9200	9200	9200	9200	0
408	20241022	115000	143628840	9200	9200	9200	9200	0
409	20241022	114900	143628840	9200	9200	9200	9200	0
410	20241022	114800	143628840	9200	9200	9200	9200	0
411	20241022	114700	143628840	9200	9200	9200	9200	0
412	20241022	114600	143628840	9200	9210	9210	9200	77
413	20241022	114500	142920400	9220	9220	9220	9220	0
414	20241022	114400	142920400	9220	9220	9220	9220	0
415	20241022	114300	142920400	9220	9220	9220	9220	240
416	20241022	114200	140707600	9220	9220	9220	9220	0
417	20241022	114100	140707600	9220	9220	9220	9220	0
418	20241022	114000	140707600	9220	9220	9220	9220	3
419	20241022	113900	140679940	9210	9210	9210	9210	0
420	20241022	113800	140679940	9210	9210	9210	9210	2
421	20241022	113700	140661520	9200	9200	9200	9200	0
422	20241022	113600	140661520	9200	9200	9200	9200	0
423	20241022	113500	140661520	9200	9200	9200	9200	0
424	20241022	113400	140661520	9200	9200	9200	9200	0
425	20241022	113300	140661520	9200	9200	9200	9200	0
426	20241022	113200	140661520	9200	9200	9200	9200	0
427	20241022	113100	140661520	9200	9200	9200	9200	0
428	20241022	113000	140661520	9200	9200	9200	9200	0
429	20241022	112900	140661520	9200	9200	9200	9200	0
430	20241022	112800	140661520	9200	9200	9200	9200	0
431	20241022	112700	140661520	9200	9200	9200	9200	0
432	20241022	112600	140661520	9200	9200	9200	9200	0
433	20241022	112500	140661520	9200	9200	9200	9200	0
434	20241022	112400	140661520	9200	9230	9230	9200	62
435	20241022	112300	140089930	9200	9200	9200	9200	0
436	20241022	112200	140089930	9200	9200	9200	9200	0
437	20241022	112100	140089930	9200	9200	9200	9200	0
438	20241022	112000	140089930	9200	9200	9200	9200	0
439	20241022	111900	140089930	9200	9200	9200	9200	0
440	20241022	111800	140089930	9200	9200	9200	9200	0
441	20241022	111700	140089930	9200	9200	9200	9200	0
442	20241022	111600	140089930	9200	9200	9200	9200	0
443	20241022	111500	140089930	9200	9200	9200	9200	0
444	20241022	111400	140089930	9200	9200	9200	9200	0
445	20241022	111300	140089930	9200	9200	9200	9200	0
446	20241022	111200	140089930	9200	9200	9200	9200	0
447	20241022	111100	140089930	9200	9200	9200	9200	1
448	20241022	111000	140080730	9230	9230	9230	9230	0
449	20241022	110900	140080730	9230	9230	9230	9230	0
450	20241022	110800	140080730	9230	9230	9230	9230	17
451	20241022	110700	139923820	9200	9200	9200	9200	0
452	20241022	110600	139923820	9200	9210	9210	9200	5
453	20241022	110500	139877790	9210	9210	9210	9210	0
454	20241022	110400	139877790	9210	9210	9210	9210	0
455	20241022	110300	139877790	9210	9210	9210	9210	0
456	20241022	110200	139877790	9210	9210	9210	9210	0
457	20241022	110100	139877790	9210	9210	9210	9210	0
458	20241022	110000	139877790	9210	9210	9210	9210	0
459	20241022	105900	139877790	9210	9210	9210	9210	0
460	20241022	105800	139877790	9210	9210	9210	9210	0
461	20241022	105700	139877790	9210	9210	9210	9210	0
462	20241022	105600	139877790	9210	9210	9210	9210	159
463	20241022	105500	138413400	9210	9210	9210	9210	1
464	20241022	105400	138404190	9230	9230	9230	9230	0
465	20241022	105300	138404190	9230	9230	9230	9230	0
466	20241022	105200	138404190	9230	9230	9230	9230	1
467	20241022	105100	138394960	9230	9230	9230	9230	3
468	20241022	105000	138367270	9240	9240	9240	9240	0
469	20241022	104900	138367270	9240	9240	9240	9240	0
470	20241022	104800	138367270	9240	9240	9240	9240	0
471	20241022	104700	138367270	9240	9240	9240	9240	0
472	20241022	104600	138367270	9240	9240	9240	9240	0
473	20241022	104500	138367270	9240	9240	9240	9220	3
474	20241022	104400	138339570	9220	9220	9220	9210	47
475	20241022	104300	137906550	9220	9220	9220	9220	0
476	20241022	104200	137906550	9220	9220	9220	9220	0
477	20241022	104100	137906550	9220	9220	9220	9220	0
478	20241022	104000	137906550	9220	9220	9220	9220	0
479	20241022	103900	137906550	9220	9220	9220	9220	0
480	20241022	103800	137906550	9220	9220	9220	9220	0
481	20241022	103700	137906550	9220	9220	9220	9220	0
482	20241022	103600	137906550	9220	9220	9220	9220	0
483	20241022	103500	137906550	9220	9220	9220	9220	0
484	20241022	103400	137906550	9220	9220	9220	9220	0
485	20241022	103300	137906550	9220	9220	9220	9220	0
486	20241022	103200	137906550	9220	9220	9220	9220	0
487	20241022	103100	137906550	9220	9230	9230	9220	53
488	20241022	103000	137417520	9240	9240	9240	9240	5
489	20241022	102900	137371320	9240	9240	9240	9240	0
490	20241022	102800	137371320	9240	9230	9240	9230	265
491	20241022	102700	134925350	9230	9230	9230	9230	170
492	20241022	102600	133356250	9220	9220	9220	9220	0
493	20241022	102500	133356250	9220	9230	9230	9220	11
494	20241022	102400	133254820	9210	9210	9210	9210	210
495	20241022	102300	131320720	9210	9210	9210	9210	0
496	20241022	102200	131320720	9210	9210	9210	9210	0
497	20241022	102100	131320720	9210	9210	9210	9210	0
498	20241022	102000	131320720	9210	9210	9210	9210	0
499	20241022	101900	131320720	9210	9210	9210	9210	0
500	20241022	101800	131320720	9210	9210	9210	9210	0
501	20241022	101700	131320720	9210	9210	9210	9210	40
502	20241022	101600	130952320	9210	9220	9220	9210	187
503	20241022	101500	129228190	9220	9220	9220	9220	15
504	20241022	101400	129089890	9230	9230	9230	9230	0
505	20241022	101300	129089890	9230	9220	9230	9170	3981
506	20241022	101200	92387010	9220	9220	9220	9220	0
507	20241022	101100	92387010	9220	9220	9220	9220	2
508	20241022	101000	92368570	9220	9220	9220	9220	20
509	20241022	100900	92184170	9220	9220	9220	9220	0
510	20241022	100800	92184170	9220	9220	9220	9220	0
511	20241022	100700	92184170	9220	9220	9220	9220	0
512	20241022	100600	92184170	9220	9220	9220	9220	0
513	20241022	100500	92184170	9220	9220	9220	9220	10
514	20241022	100400	92091970	9220	9220	9220	9220	5
515	20241022	100300	92045870	9220	9220	9220	9220	0
516	20241022	100200	92045870	9220	9220	9220	9220	80
517	20241022	100100	91308270	9220	9220	9220	9220	137
518	20241022	100000	90045130	9220	9220	9220	9220	100
519	20241022	095900	89123130	9220	9220	9220	9220	0
520	20241022	095800	89123130	9220	9220	9220	9220	61
521	20241022	095700	88560710	9220	9220	9220	9220	430
522	20241022	095600	84596110	9220	9220	9220	9220	43
523	20241022	095500	84199650	9230	9230	9230	9230	0
524	20241022	095400	84199650	9230	9230	9230	9230	10
525	20241022	095300	84107350	9220	9220	9220	9220	0
526	20241022	095200	84107350	9220	9220	9220	9220	0
527	20241022	095100	84107350	9220	9230	9230	9220	201
528	20241022	095000	82254120	9220	9220	9220	9220	100
529	20241022	094900	81332120	9230	9230	9230	9220	102
530	20241022	094800	80391660	9220	9220	9220	9220	687
531	20241022	094700	74057520	9220	9220	9220	9220	3
532	20241022	094600	74029860	9220	9200	9220	9200	1231
533	20241022	094500	62680060	9230	9200	9230	9200	3001
534	20241022	094400	35013270	9170	9170	9170	9170	0
535	20241022	094300	35013270	9170	9170	9170	9170	35
536	20241022	094200	34692320	9170	9170	9170	9170	95
537	20241022	094100	33821170	9170	9190	9190	9170	59
538	20241022	094000	33280040	9230	9230	9230	9230	0
539	20241022	093900	33280040	9230	9230	9230	9230	0
540	20241022	093800	33280040	9230	9200	9230	9200	101
541	20241022	093700	32348830	9220	9220	9220	9220	0
542	20241022	093600	32348830	9220	9200	9220	9200	2135
543	20241022	093500	12706810	9220	9220	9220	9220	1
544	20241022	093400	12697590	9220	9220	9220	9220	2
545	20241022	093300	12679150	9220	9220	9220	9220	2
546	20241022	093200	12660710	9200	9200	9200	9200	15
547	20241022	093100	12522710	9220	9220	9220	9220	5
548	20241022	093000	12476610	9220	9220	9220	9220	2
549	20241022	092900	12458170	9230	9230	9230	9230	0
550	20241022	092800	12458170	9230	9230	9230	9230	50
551	20241022	092700	11996670	9230	9230	9230	9230	0
552	20241022	092600	11996670	9230	9230	9230	9230	0
553	20241022	092500	11996670	9230	9230	9230	9230	1
554	20241022	092400	11987440	9200	9200	9200	9200	10
555	20241022	092300	11895440	9200	9200	9200	9200	10
556	20241022	092200	11803440	9200	9220	9220	9200	350
557	20241022	092100	8579950	9240	9240	9240	9240	0
558	20241022	092000	8579950	9240	9240	9240	9240	0
559	20241022	091900	8579950	9240	9230	9240	9230	4
560	20241022	091800	8543010	9250	9230	9250	9210	273
561	20241022	091700	6022590	9240	9240	9240	9240	0
562	20241022	091600	6022590	9240	9230	9240	9230	301
563	20241022	091500	3244350	9230	9230	9230	9230	0
564	20241022	091400	3244350	9230	9230	9230	9230	0
565	20241022	091300	3244350	9230	9230	9230	9230	0
566	20241022	091200	3244350	9230	9230	9230	9230	1
567	20241022	091100	3235120	9220	9210	9220	9210	3
568	20241022	091000	3207470	9230	9220	9230	9220	2
569	20241022	090900	3189020	9230	9230	9230	9230	0
570	20241022	090800	3189020	9230	9230	9230	9230	1
571	20241022	090700	3179790	9230	9230	9230	9230	10
572	20241022	090600	3087490	9230	9230	9230	9230	1
573	20241022	090500	3078260	9170	9170	9170	9170	0
574	20241022	090400	3078260	9170	9170	9170	9170	0
575	20241022	090300	3078260	9170	9170	9170	9170	0
576	20241022	090200	3078260	9170	9170	9170	9170	50
577	20241022	090100	2619760	9160	9160	9160	9160	0
578	20241022	090000	2619760	9160	9160	9160	9160	286