KissMeData/002100/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	183600	173935750	9210	9210	9210	9210	49
3	20241104	183500	173935750	9210	9210	9210	9210	0
4	20241104	183400	173935750	9210	9210	9210	9210	0
5	20241104	183300	173935750	9210	9210	9210	9210	0
6	20241104	183200	173935750	9210	9210	9210	9210	0
7	20241104	183100	173935750	9210	9210	9210	9210	0
8	20241104	183000	173935750	9210	9210	9210	9210	0
9	20241104	182900	173935750	9210	9210	9210	9210	0
10	20241104	182800	173935750	9210	9210	9210	9210	0
11	20241104	182700	173935750	9210	9210	9210	9210	0
12	20241104	182600	173935750	9210	9210	9210	9210	0
13	20241104	182500	173935750	9210	9210	9210	9210	0
14	20241104	182400	173935750	9210	9210	9210	9210	0
15	20241104	182300	173935750	9210	9210	9210	9210	0
16	20241104	182200	173935750	9210	9210	9210	9210	0
17	20241104	182100	173935750	9210	9210	9210	9210	0
18	20241104	182000	173935750	9210	9210	9210	9210	0
19	20241104	181900	173935750	9210	9210	9210	9210	0
20	20241104	181800	173935750	9210	9210	9210	9210	0
21	20241104	181700	173935750	9210	9210	9210	9210	0
22	20241104	181600	173935750	9210	9210	9210	9210	0
23	20241104	181500	173935750	9210	9210	9210	9210	0
24	20241104	181400	173935750	9210	9210	9210	9210	0
25	20241104	181300	173935750	9210	9210	9210	9210	0
26	20241104	181200	173935750	9210	9210	9210	9210	0
27	20241104	181100	173935750	9210	9210	9210	9210	0
28	20241104	181000	173935750	9210	9210	9210	9210	0
29	20241104	180900	173935750	9210	9210	9210	9210	0
30	20241104	180800	173935750	9210	9210	9210	9210	0
31	20241104	180700	173935750	9210	9210	9210	9210	0
32	20241104	180600	173935750	9210	9210	9210	9210	49
33	20241104	180500	173935750	9210	9210	9210	9210	0
34	20241104	180400	173935750	9210	9210	9210	9210	0
35	20241104	180300	173935750	9210	9210	9210	9210	0
36	20241104	180200	173935750	9210	9210	9210	9210	0
37	20241104	180100	173935750	9210	9210	9210	9210	0
38	20241104	180000	173935750	9210	9210	9210	9210	0
39	20241104	175900	173935750	9210	9210	9210	9210	0
40	20241104	175800	173935750	9210	9210	9210	9210	0
41	20241104	175700	173935750	9210	9210	9210	9210	0
42	20241104	175600	173935750	9210	9210	9210	9210	0
43	20241104	175500	173935750	9210	9210	9210	9210	0
44	20241104	175400	173935750	9210	9210	9210	9210	0
45	20241104	175300	173935750	9210	9210	9210	9210	0
46	20241104	175200	173935750	9210	9210	9210	9210	0
47	20241104	175100	173935750	9210	9210	9210	9210	0
48	20241104	175000	173935750	9210	9210	9210	9210	0
49	20241104	174900	173935750	9210	9210	9210	9210	0
50	20241104	174800	173935750	9210	9210	9210	9210	0
51	20241104	174700	173935750	9210	9210	9210	9210	0
52	20241104	174600	173935750	9210	9210	9210	9210	0
53	20241104	174500	173935750	9210	9210	9210	9210	0
54	20241104	174400	173935750	9210	9210	9210	9210	0
55	20241104	174300	173935750	9210	9210	9210	9210	0
56	20241104	174200	173935750	9210	9210	9210	9210	0
57	20241104	174100	173935750	9210	9210	9210	9210	0
58	20241104	174000	173935750	9210	9210	9210	9210	0
59	20241104	173900	173935750	9210	9210	9210	9210	0
60	20241104	173800	173935750	9210	9210	9210	9210	0
61	20241104	173700	173935750	9210	9210	9210	9210	0
62	20241104	173600	173935750	9210	9210	9210	9210	49
63	20241104	173500	173935750	9210	9210	9210	9210	0
64	20241104	173400	173935750	9210	9210	9210	9210	0
65	20241104	173300	173935750	9210	9210	9210	9210	0
66	20241104	173200	173935750	9210	9210	9210	9210	0
67	20241104	173100	173935750	9210	9210	9210	9210	0
68	20241104	173000	173935750	9210	9210	9210	9210	0
69	20241104	172900	173935750	9210	9210	9210	9210	0
70	20241104	172800	173935750	9210	9210	9210	9210	0
71	20241104	172700	173935750	9210	9210	9210	9210	0
72	20241104	172600	173935750	9210	9210	9210	9210	0
73	20241104	172500	173935750	9210	9210	9210	9210	0
74	20241104	172400	173935750	9210	9210	9210	9210	0
75	20241104	172300	173935750	9210	9210	9210	9210	0
76	20241104	172200	173935750	9210	9210	9210	9210	0
77	20241104	172100	173935750	9210	9210	9210	9210	0
78	20241104	172000	173935750	9210	9210	9210	9210	0
79	20241104	171900	173935750	9210	9210	9210	9210	0
80	20241104	171800	173935750	9210	9210	9210	9210	0
81	20241104	171700	173935750	9210	9210	9210	9210	0
82	20241104	171600	173935750	9210	9210	9210	9210	0
83	20241104	171500	173935750	9210	9210	9210	9210	0
84	20241104	171400	173935750	9210	9210	9210	9210	0
85	20241104	171300	173935750	9210	9210	9210	9210	0
86	20241104	171200	173935750	9210	9210	9210	9210	0
87	20241104	171100	173935750	9210	9210	9210	9210	0
88	20241104	171000	173935750	9210	9210	9210	9210	0
89	20241104	170900	173935750	9210	9210	9210	9210	0
90	20241104	170800	173935750	9210	9210	9210	9210	0
91	20241104	170700	173935750	9210	9210	9210	9210	0
92	20241104	170600	173935750	9210	9210	9210	9210	49
93	20241104	170500	173935750	9210	9210	9210	9210	0
94	20241104	170400	173935750	9210	9210	9210	9210	0
95	20241104	170300	173935750	9210	9210	9210	9210	0
96	20241104	170200	173935750	9210	9210	9210	9210	0
97	20241104	170100	173935750	9210	9210	9210	9210	0
98	20241104	170000	173935750	9210	9210	9210	9210	0
99	20241104	165900	173935750	9210	9210	9210	9210	0
100	20241104	165800	173935750	9210	9210	9210	9210	0
101	20241104	165700	173935750	9210	9210	9210	9210	0
102	20241104	165600	173935750	9210	9210	9210	9210	0
103	20241104	165500	173935750	9210	9210	9210	9210	0
104	20241104	165400	173935750	9210	9210	9210	9210	0
105	20241104	165300	173935750	9210	9210	9210	9210	0
106	20241104	165200	173935750	9210	9210	9210	9210	0
107	20241104	165100	173935750	9210	9210	9210	9210	0
108	20241104	165000	173935750	9210	9210	9210	9210	0
109	20241104	164900	173935750	9210	9210	9210	9210	0
110	20241104	164800	173935750	9210	9210	9210	9210	0
111	20241104	164700	173935750	9210	9210	9210	9210	0
112	20241104	164600	173935750	9210	9210	9210	9210	0
113	20241104	164500	173935750	9210	9210	9210	9210	0
114	20241104	164400	173935750	9210	9210	9210	9210	0
115	20241104	164300	173935750	9210	9210	9210	9210	0
116	20241104	164200	173935750	9210	9210	9210	9210	0
117	20241104	164100	173935750	9210	9210	9210	9210	0
118	20241104	164000	173935750	9210	9210	9210	9210	0
119	20241104	163900	173935750	9210	9210	9210	9210	0
120	20241104	163800	173935750	9210	9210	9210	9210	0
121	20241104	163700	173935750	9210	9210	9210	9210	0
122	20241104	163600	173935750	9210	9210	9210	9210	49
123	20241104	163500	173935750	9210	9210	9210	9210	0
124	20241104	163400	173935750	9210	9210	9210	9210	0
125	20241104	163300	173935750	9210	9210	9210	9210	0
126	20241104	163200	173935750	9210	9210	9210	9210	0
127	20241104	163100	173935750	9210	9210	9210	9210	0
128	20241104	163000	173935750	9210	9210	9210	9210	0
129	20241104	162900	173935750	9210	9210	9210	9210	0
130	20241104	162800	173935750	9210	9210	9210	9210	0
131	20241104	162700	173935750	9210	9210	9210	9210	0
132	20241104	162600	173935750	9210	9210	9210	9210	0
133	20241104	162500	173935750	9210	9210	9210	9210	0
134	20241104	162400	173935750	9210	9210	9210	9210	0
135	20241104	162300	173935750	9210	9210	9210	9210	0
136	20241104	162200	173935750	9210	9210	9210	9210	0
137	20241104	162100	173935750	9210	9210	9210	9210	0
138	20241104	162000	173935750	9210	9210	9210	9210	0
139	20241104	161900	173935750	9210	9210	9210	9210	0
140	20241104	161800	173935750	9210	9210	9210	9210	0
141	20241104	161700	173935750	9210	9210	9210	9210	0
142	20241104	161600	173935750	9210	9210	9210	9210	0
143	20241104	161500	173935750	9210	9210	9210	9210	0
144	20241104	161400	173935750	9210	9210	9210	9210	0
145	20241104	161300	173935750	9210	9210	9210	9210	0
146	20241104	161200	173935750	9210	9210	9210	9210	0
147	20241104	161100	173935750	9210	9210	9210	9210	0
148	20241104	161000	173935750	9210	9210	9210	9210	0
149	20241104	160900	173935750	9210	9210	9210	9210	0
150	20241104	160800	173935750	9210	9210	9210	9210	0
151	20241104	160700	173935750	9210	9210	9210	9210	0
152	20241104	160600	173935750	9210	9210	9210	9210	49
153	20241104	160500	173935750	9210	9210	9210	9210	0
154	20241104	160400	173935750	9210	9210	9210	9210	0
155	20241104	160300	173935750	9210	9210	9210	9210	0
156	20241104	160200	173935750	9210	9210	9210	9210	0
157	20241104	160100	173935750	9210	9210	9210	9210	0
158	20241104	160000	173935750	9210	9210	9210	9210	0
159	20241104	155900	173935750	9210	9210	9210	9210	0
160	20241104	155800	173935750	9210	9210	9210	9210	0
161	20241104	155700	173935750	9210	9210	9210	9210	0
162	20241104	155600	173935750	9210	9210	9210	9210	0
163	20241104	155500	173935750	9210	9210	9210	9210	0
164	20241104	155400	173935750	9210	9210	9210	9210	0
165	20241104	155300	173935750	9210	9210	9210	9210	0
166	20241104	155200	173935750	9210	9210	9210	9210	0
167	20241104	155100	173935750	9210	9210	9210	9210	0
168	20241104	155000	173935750	9210	9210	9210	9210	0
169	20241104	154900	173935750	9210	9210	9210	9210	0
170	20241104	154800	173935750	9210	9210	9210	9210	0
171	20241104	154700	173935750	9210	9210	9210	9210	0
172	20241104	154600	173935750	9210	9210	9210	9210	0
173	20241104	154500	173935750	9210	9210	9210	9210	0
174	20241104	154400	173935750	9210	9210	9210	9210	0
175	20241104	154300	173935750	9210	9210	9210	9210	0
176	20241104	154200	173935750	9210	9210	9210	9210	0
177	20241104	154100	173935750	9210	9210	9210	9210	0
178	20241104	154000	173935750	9210	9210	9210	9210	0
179	20241104	153900	173935750	9210	9210	9210	9210	0
180	20241104	153800	173935750	9210	9210	9210	9210	0
181	20241104	153700	173935750	9210	9210	9210	9210	0
182	20241104	153600	173935750	9210	9210	9210	9210	49
183	20241104	153500	173935750	9210	9210	9210	9210	0
184	20241104	153400	173935750	9210	9210	9210	9210	0
185	20241104	153300	173935750	9210	9210	9210	9210	0
186	20241104	153200	173935750	9210	9210	9210	9210	0
187	20241104	153100	173935750	9210	9210	9210	9210	0
188	20241104	153000	173935750	9210	9210	9210	9210	49
189	20241104	152900	173484460	9200	9200	9200	9200	0
190	20241104	152800	173484460	9200	9200	9200	9200	0
191	20241104	152700	173484460	9200	9200	9200	9200	0
192	20241104	152600	173484460	9200	9200	9200	9200	0
193	20241104	152500	173484460	9200	9200	9200	9200	0
194	20241104	152400	173484460	9200	9200	9200	9200	0
195	20241104	152300	173484460	9200	9200	9200	9200	0
196	20241104	152200	173484460	9200	9200	9200	9200	0
197	20241104	152100	173484460	9200	9200	9200	9200	0
198	20241104	152000	173484460	9200	9200	9200	9200	0
199	20241104	151900	173484460	9200	9200	9200	9200	0
200	20241104	151800	173484460	9200	9200	9200	9200	0
201	20241104	151700	173484460	9200	9200	9200	9200	0
202	20241104	151600	173484460	9200	9200	9200	9200	100
203	20241104	151500	172564460	9210	9210	9210	9210	0
204	20241104	151400	172564460	9210	9210	9210	9210	0
205	20241104	151300	172564460	9210	9210	9210	9210	1
206	20241104	151200	172555250	9210	9210	9210	9210	10
207	20241104	151100	172463150	9210	9210	9210	9210	33
208	20241104	151000	172159220	9210	9210	9210	9210	33
209	20241104	150900	171855290	9210	9210	9210	9210	0
210	20241104	150800	171855290	9210	9210	9210	9210	0
211	20241104	150700	171855290	9210	9210	9210	9210	0
212	20241104	150600	171855290	9210	9210	9210	9210	0
213	20241104	150500	171855290	9210	9210	9210	9210	53
214	20241104	150400	171367160	9220	9220	9220	9220	0
215	20241104	150300	171367160	9220	9220	9220	9220	0
216	20241104	150200	171367160	9220	9220	9220	9220	0
217	20241104	150100	171367160	9220	9220	9220	9220	50
218	20241104	150000	170906160	9220	9220	9220	9220	5
219	20241104	145900	170860060	9210	9210	9210	9210	9
220	20241104	145800	170777170	9210	9220	9220	9210	10
221	20241104	145700	170685060	9200	9200	9200	9200	0
222	20241104	145600	170685060	9200	9200	9200	9200	0
223	20241104	145500	170685060	9200	9200	9200	9200	0
224	20241104	145400	170685060	9200	9200	9200	9200	0
225	20241104	145300	170685060	9200	9200	9200	9200	0
226	20241104	145200	170685060	9200	9200	9200	9200	0
227	20241104	145100	170685060	9200	9210	9210	9200	810
228	20241104	145000	163230000	9220	9220	9220	9220	0
229	20241104	144900	163230000	9220	9220	9220	9220	0
230	20241104	144800	163230000	9220	9220	9220	9220	0
231	20241104	144700	163230000	9220	9220	9220	9220	0
232	20241104	144600	163230000	9220	9220	9220	9220	0
233	20241104	144500	163230000	9220	9220	9220	9220	0
234	20241104	144400	163230000	9220	9220	9220	9220	49
235	20241104	144300	162778220	9210	9210	9210	9210	0
236	20241104	144200	162778220	9210	9210	9210	9210	0
237	20241104	144100	162778220	9210	9210	9210	9210	0
238	20241104	144000	162778220	9210	9210	9210	9210	0
239	20241104	143900	162778220	9210	9210	9210	9210	0
240	20241104	143800	162778220	9210	9210	9210	9210	0
241	20241104	143700	162778220	9210	9210	9210	9210	0
242	20241104	143600	162778220	9210	9210	9210	9210	0
243	20241104	143500	162778220	9210	9210	9210	9210	0
244	20241104	143400	162778220	9210	9210	9210	9210	0
245	20241104	143300	162778220	9210	9210	9210	9210	0
246	20241104	143200	162778220	9210	9210	9210	9210	0
247	20241104	143100	162778220	9210	9210	9210	9210	0
248	20241104	143000	162778220	9210	9210	9210	9210	0
249	20241104	142900	162778220	9210	9210	9210	9210	0
250	20241104	142800	162778220	9210	9210	9210	9210	0
251	20241104	142700	162778220	9210	9210	9210	9210	0
252	20241104	142600	162778220	9210	9210	9210	9210	0
253	20241104	142500	162778220	9210	9210	9210	9210	15
254	20241104	142400	162640070	9220	9220	9220	9220	200
255	20241104	142300	160796070	9220	9220	9220	9220	1
256	20241104	142200	160786850	9220	9220	9220	9220	1
257	20241104	142100	160777630	9220	9220	9220	9220	2
258	20241104	142000	160759190	9220	9220	9220	9220	1
259	20241104	141900	160749970	9220	9220	9220	9220	1
260	20241104	141800	160740750	9210	9210	9210	9210	0
261	20241104	141700	160740750	9210	9210	9210	9210	0
262	20241104	141600	160740750	9210	9210	9210	9210	0
263	20241104	141500	160740750	9210	9210	9210	9210	0
264	20241104	141400	160740750	9210	9210	9210	9210	0
265	20241104	141300	160740750	9210	9210	9210	9210	0
266	20241104	141200	160740750	9210	9210	9210	9210	0
267	20241104	141100	160740750	9210	9210	9210	9210	0
268	20241104	141000	160740750	9210	9210	9210	9210	0
269	20241104	140900	160740750	9210	9210	9210	9210	0
270	20241104	140800	160740750	9210	9210	9210	9210	0
271	20241104	140700	160740750	9210	9210	9210	9210	0
272	20241104	140600	160740750	9210	9210	9210	9210	0
273	20241104	140500	160740750	9210	9210	9210	9210	0
274	20241104	140400	160740750	9210	9210	9210	9210	0
275	20241104	140300	160740750	9210	9210	9210	9210	0
276	20241104	140200	160740750	9210	9210	9210	9210	0
277	20241104	140100	160740750	9210	9210	9210	9210	0
278	20241104	140000	160740750	9210	9220	9220	9210	172
279	20241104	135900	159156610	9220	9220	9220	9220	5
280	20241104	135800	159110510	9210	9210	9210	9210	0
281	20241104	135700	159110510	9210	9210	9210	9210	0
282	20241104	135600	159110510	9210	9210	9210	9210	0
283	20241104	135500	159110510	9210	9210	9210	9210	0
284	20241104	135400	159110510	9210	9210	9210	9210	0
285	20241104	135300	159110510	9210	9210	9210	9210	93
286	20241104	135200	158253980	9210	9210	9210	9210	0
287	20241104	135100	158253980	9210	9210	9210	9210	2
288	20241104	135000	158235560	9210	9220	9220	9210	23
289	20241104	134900	158023640	9220	9220	9220	9220	0
290	20241104	134800	158023640	9220	9220	9220	9220	0
291	20241104	134700	158023640	9220	9220	9220	9220	0
292	20241104	134600	158023640	9220	9220	9220	9220	14
293	20241104	134500	157894560	9220	9220	9220	9220	0
294	20241104	134400	157894560	9220	9220	9220	9220	5
295	20241104	134300	157848460	9220	9220	9220	9220	2
296	20241104	134200	157830020	9220	9220	9220	9220	1
297	20241104	134100	157820800	9220	9220	9220	9220	0
298	20241104	134000	157820800	9220	9220	9220	9220	0
299	20241104	133900	157820800	9220	9220	9220	9220	2
300	20241104	133800	157802360	9220	9220	9220	9220	0
301	20241104	133700	157802360	9220	9220	9220	9220	0
302	20241104	133600	157802360	9220	9220	9220	9220	0
303	20241104	133500	157802360	9220	9220	9220	9220	0
304	20241104	133400	157802360	9220	9210	9220	9210	35
305	20241104	133300	157479810	9220	9220	9220	9220	0
306	20241104	133200	157479810	9220	9220	9220	9220	0
307	20241104	133100	157479810	9220	9220	9220	9220	0
308	20241104	133000	157479810	9220	9220	9220	9220	0
309	20241104	132900	157479810	9220	9220	9220	9220	10
310	20241104	132800	157387610	9210	9210	9210	9210	0
311	20241104	132700	157387610	9210	9210	9210	9210	0
312	20241104	132600	157387610	9210	9210	9210	9210	0
313	20241104	132500	157387610	9210	9210	9210	9210	250
314	20241104	132400	155085110	9220	9220	9220	9220	0
315	20241104	132300	155085110	9220	9220	9220	9220	0
316	20241104	132200	155085110	9220	9220	9220	9220	0
317	20241104	132100	155085110	9220	9220	9220	9220	0
318	20241104	132000	155085110	9220	9220	9220	9220	0
319	20241104	131900	155085110	9220	9220	9220	9220	0
320	20241104	131800	155085110	9220	9220	9220	9220	0
321	20241104	131700	155085110	9220	9220	9220	9220	0
322	20241104	131600	155085110	9220	9220	9220	9220	1
323	20241104	131500	155075890	9220	9220	9220	9220	20
324	20241104	131400	154891490	9210	9210	9210	9210	0
325	20241104	131300	154891490	9210	9210	9210	9210	0
326	20241104	131200	154891490	9210	9210	9210	9210	0
327	20241104	131100	154891490	9210	9210	9210	9210	1
328	20241104	131000	154882280	9210	9210	9210	9210	0
329	20241104	130900	154882280	9210	9210	9210	9210	9
330	20241104	130800	154799390	9210	9210	9210	9210	0
331	20241104	130700	154799390	9210	9210	9210	9210	0
332	20241104	130600	154799390	9210	9220	9220	9210	24
333	20241104	130500	154578130	9220	9220	9220	9220	2
334	20241104	130400	154559690	9220	9220	9220	9220	2
335	20241104	130300	154541250	9220	9220	9220	9220	0
336	20241104	130200	154541250	9220	9220	9220	9220	0
337	20241104	130100	154541250	9220	9220	9220	9220	0
338	20241104	130000	154541250	9220	9220	9220	9220	0
339	20241104	125900	154541250	9220	9220	9220	9220	0
340	20241104	125800	154541250	9220	9220	9220	9220	0
341	20241104	125700	154541250	9220	9220	9220	9220	1
342	20241104	125600	154532030	9220	9220	9220	9220	0
343	20241104	125500	154532030	9220	9220	9220	9220	0
344	20241104	125400	154532030	9220	9220	9220	9220	0
345	20241104	125300	154532030	9220	9220	9220	9220	0
346	20241104	125200	154532030	9220	9220	9220	9220	0
347	20241104	125100	154532030	9220	9220	9220	9220	0
348	20241104	125000	154532030	9220	9220	9220	9220	1
349	20241104	124900	154522810	9220	9220	9220	9220	0
350	20241104	124800	154522810	9220	9220	9220	9220	0
351	20241104	124700	154522810	9220	9220	9220	9220	0
352	20241104	124600	154522810	9220	9220	9220	9220	10
353	20241104	124500	154430610	9220	9220	9220	9220	0
354	20241104	124400	154430610	9220	9220	9220	9220	0
355	20241104	124300	154430610	9220	9220	9220	9220	0
356	20241104	124200	154430610	9220	9220	9220	9220	0
357	20241104	124100	154430610	9220	9220	9220	9220	0
358	20241104	124000	154430610	9220	9220	9220	9220	1
359	20241104	123900	154421390	9220	9220	9220	9220	0
360	20241104	123800	154421390	9220	9220	9220	9220	0
361	20241104	123700	154421390	9220	9220	9220	9220	0
362	20241104	123600	154421390	9220	9220	9220	9220	0
363	20241104	123500	154421390	9220	9220	9220	9220	0
364	20241104	123400	154421390	9220	9220	9220	9220	0
365	20241104	123300	154421390	9220	9220	9220	9220	1
366	20241104	123200	154412170	9210	9210	9210	9210	50
367	20241104	123100	153951670	9220	9220	9220	9220	5
368	20241104	123000	153905570	9220	9220	9220	9220	50
369	20241104	122900	153444570	9230	9230	9230	9230	0
370	20241104	122800	153444570	9230	9230	9230	9230	2
371	20241104	122700	153426110	9230	9230	9230	9230	2
372	20241104	122600	153407650	9230	9230	9230	9230	151
373	20241104	122500	152013920	9230	9230	9230	9230	0
374	20241104	122400	152013920	9230	9230	9230	9230	1
375	20241104	122300	152004690	9230	9230	9230	9230	1
376	20241104	122200	151995460	9220	9220	9220	9220	30
377	20241104	122100	151718860	9220	9220	9220	9220	70
378	20241104	122000	151073460	9220	9220	9220	9220	50
379	20241104	121900	150612460	9220	9220	9220	9220	0
380	20241104	121800	150612460	9220	9220	9220	9220	14
381	20241104	121700	150483380	9240	9240	9240	9240	0
382	20241104	121600	150483380	9240	9230	9240	9230	2
383	20241104	121500	150464910	9240	9240	9240	9240	0
384	20241104	121400	150464910	9240	9240	9240	9240	0
385	20241104	121300	150464910	9240	9230	9240	9230	8
386	20241104	121200	150391030	9240	9230	9240	9230	10
387	20241104	121100	150298680	9240	9220	9240	9220	75
388	20241104	121000	149607160	9230	9230	9230	9230	0
389	20241104	120900	149607160	9230	9230	9230	9230	26
390	20241104	120800	149367180	9230	9230	9230	9230	24
391	20241104	120700	149145660	9230	9230	9230	9230	1
392	20241104	120600	149136430	9220	9220	9220	9220	0
393	20241104	120500	149136430	9220	9220	9220	9220	0
394	20241104	120400	149136430	9220	9220	9220	9220	66
395	20241104	120300	148527910	9230	9230	9230	9230	0
396	20241104	120200	148527910	9230	9230	9230	9230	0
397	20241104	120100	148527910	9230	9230	9230	9230	0
398	20241104	120000	148527910	9230	9230	9230	9230	1
399	20241104	115900	148518680	9220	9230	9230	9220	168
400	20241104	115800	146968980	9230	9230	9230	9230	0
401	20241104	115700	146968980	9230	9230	9230	9230	0
402	20241104	115600	146968980	9230	9230	9230	9230	0
403	20241104	115500	146968980	9230	9230	9230	9230	1
404	20241104	115400	146959750	9230	9230	9230	9230	0
405	20241104	115300	146959750	9230	9230	9230	9230	10
406	20241104	115200	146867450	9240	9240	9240	9240	0
407	20241104	115100	146867450	9240	9240	9240	9240	1
408	20241104	115000	146858210	9240	9240	9240	9240	2
409	20241104	114900	146839730	9240	9240	9240	9240	1
410	20241104	114800	146830490	9240	9240	9240	9240	3
411	20241104	114700	146802770	9230	9230	9230	9230	0
412	20241104	114600	146802770	9230	9230	9230	9230	15
413	20241104	114500	146664320	9230	9230	9230	9230	0
414	20241104	114400	146664320	9230	9230	9230	9230	0
415	20241104	114300	146664320	9230	9230	9230	9230	1
416	20241104	114200	146655090	9230	9230	9230	9230	0
417	20241104	114100	146655090	9230	9230	9230	9230	0
418	20241104	114000	146655090	9230	9230	9230	9230	0
419	20241104	113900	146655090	9230	9230	9230	9230	0
420	20241104	113800	146655090	9230	9230	9230	9230	0
421	20241104	113700	146655090	9230	9220	9230	9220	648
422	20241104	113600	140675540	9220	9220	9220	9220	0
423	20241104	113500	140675540	9220	9220	9220	9220	0
424	20241104	113400	140675540	9220	9220	9220	9220	0
425	20241104	113300	140675540	9220	9220	9220	9220	1
426	20241104	113200	140666320	9220	9220	9220	9220	0
427	20241104	113100	140666320	9220	9220	9220	9220	0
428	20241104	113000	140666320	9220	9220	9220	9220	0
429	20241104	112900	140666320	9220	9220	9220	9220	0
430	20241104	112800	140666320	9220	9220	9220	9220	0
431	20241104	112700	140666320	9220	9220	9220	9220	10
432	20241104	112600	140574120	9220	9220	9220	9220	1
433	20241104	112500	140564900	9210	9210	9210	9210	0
434	20241104	112400	140564900	9210	9210	9210	9210	0
435	20241104	112300	140564900	9210	9210	9210	9210	0
436	20241104	112200	140564900	9210	9210	9210	9210	0
437	20241104	112100	140564900	9210	9210	9210	9210	0
438	20241104	112000	140564900	9210	9220	9220	9210	33
439	20241104	111900	140260670	9210	9210	9210	9210	7
440	20241104	111800	140196200	9210	9210	9210	9210	2
441	20241104	111700	140177780	9220	9220	9220	9220	0
442	20241104	111600	140177780	9220	9220	9220	9220	1
443	20241104	111500	140168560	9220	9220	9220	9220	0
444	20241104	111400	140168560	9220	9220	9220	9220	0
445	20241104	111300	140168560	9220	9220	9220	9220	1
446	20241104	111200	140159340	9220	9220	9220	9220	1
447	20241104	111100	140150120	9220	9220	9220	9220	1
448	20241104	111000	140140900	9220	9220	9220	9210	7
449	20241104	110900	140076370	9230	9230	9230	9230	2
450	20241104	110800	140057910	9230	9230	9230	9230	1
451	20241104	110700	140048680	9240	9240	9240	9240	0
452	20241104	110600	140048680	9240	9240	9240	9240	0
453	20241104	110500	140048680	9240	9240	9240	9240	0
454	20241104	110400	140048680	9240	9240	9240	9240	0
455	20241104	110300	140048680	9240	9240	9240	9240	0
456	20241104	110200	140048680	9240	9240	9240	9240	0
457	20241104	110100	140048680	9240	9240	9240	9240	0
458	20241104	110000	140048680	9240	9230	9240	9230	4
459	20241104	105900	140011740	9240	9240	9240	9240	0
460	20241104	105800	140011740	9240	9240	9240	9240	0
461	20241104	105700	140011740	9240	9240	9240	9240	0
462	20241104	105600	140011740	9240	9230	9240	9230	2
463	20241104	105500	139993270	9220	9220	9220	9220	1
464	20241104	105400	139984050	9240	9240	9240	9240	0
465	20241104	105300	139984050	9240	9230	9240	9230	2
466	20241104	105200	139965580	9240	9240	9240	9240	0
467	20241104	105100	139965580	9240	9240	9240	9240	1
468	20241104	105000	139956340	9240	9230	9240	9230	11
469	20241104	104900	139854720	9240	9240	9240	9240	0
470	20241104	104800	139854720	9240	9240	9240	9240	0
471	20241104	104700	139854720	9240	9240	9240	9240	0
472	20241104	104600	139854720	9240	9240	9240	9240	0
473	20241104	104500	139854720	9240	9230	9240	9230	2
474	20241104	104400	139836250	9240	9240	9240	9240	0
475	20241104	104300	139836250	9240	9230	9240	9230	2
476	20241104	104200	139817780	9240	9240	9240	9240	0
477	20241104	104100	139817780	9240	9240	9240	9240	0
478	20241104	104000	139817780	9240	9230	9240	9230	2
479	20241104	103900	139799310	9240	9240	9240	9240	0
480	20241104	103800	139799310	9240	9230	9240	9230	57
481	20241104	103700	139273190	9230	9230	9230	9230	0
482	20241104	103600	139273190	9230	9230	9230	9230	0
483	20241104	103500	139273190	9230	9220	9230	9220	4
484	20241104	103400	139236290	9220	9230	9230	9220	1597
485	20241104	103300	124511920	9240	9240	9240	9240	1
486	20241104	103200	124502680	9240	9240	9240	9240	3
487	20241104	103100	124474960	9230	9240	9240	9230	2
488	20241104	103000	124456490	9220	9220	9220	9220	0
489	20241104	102900	124456490	9220	9220	9220	9220	0
490	20241104	102800	124456490	9220	9220	9220	9220	0
491	20241104	102700	124456490	9220	9220	9220	9220	0
492	20241104	102600	124456490	9220	9220	9220	9220	3114
493	20241104	102500	95745410	9230	9220	9230	9220	484
494	20241104	102400	91280980	9220	9220	9220	9220	0
495	20241104	102300	91280980	9220	9220	9220	9220	0
496	20241104	102200	91280980	9220	9220	9220	9220	0
497	20241104	102100	91280980	9220	9220	9220	9220	0
498	20241104	102000	91280980	9220	9210	9220	9210	4
499	20241104	101900	91244120	9210	9210	9210	9210	0
500	20241104	101800	91244120	9210	9210	9210	9210	0
501	20241104	101700	91244120	9210	9210	9210	9210	0
502	20241104	101600	91244120	9210	9210	9210	9210	0
503	20241104	101500	91244120	9210	9210	9210	9210	1
504	20241104	101400	91234910	9180	9180	9210	9180	5
505	20241104	101300	91188950	9210	9180	9210	9180	2
506	20241104	101200	91170560	9200	9190	9200	9160	538
507	20241104	101100	86231470	9200	9200	9200	9200	100
508	20241104	101000	85311470	9210	9210	9210	9210	201
509	20241104	100900	83460260	9200	9190	9210	9190	690
510	20241104	100800	77117140	9190	9190	9190	9190	1
511	20241104	100700	77107950	9190	9190	9190	9190	0
512	20241104	100600	77107950	9190	9190	9190	9190	10
513	20241104	100500	77016050	9180	9180	9180	9180	0
514	20241104	100400	77016050	9180	9180	9180	9180	1
515	20241104	100300	77006870	9190	9180	9190	9180	6
516	20241104	100200	76951740	9190	9190	9190	9190	0
517	20241104	100100	76951740	9190	9190	9190	9190	0
518	20241104	100000	76951740	9190	9180	9190	9180	2
519	20241104	095900	76933370	9180	9180	9180	9180	0
520	20241104	095800	76933370	9180	9180	9180	9180	0
521	20241104	095700	76933370	9180	9180	9180	9180	2
522	20241104	095600	76915010	9170	9170	9170	9170	0
523	20241104	095500	76915010	9170	9180	9180	9160	2358
524	20241104	095400	55301290	9200	9190	9200	9190	4
525	20241104	095300	55264510	9200	9180	9200	9180	656
526	20241104	095200	49235870	9200	9180	9200	9180	4
527	20241104	095100	49199110	9200	9200	9200	9200	0
528	20241104	095000	49199110	9200	9200	9200	9200	0
529	20241104	094900	49199110	9200	9180	9200	9180	2
530	20241104	094800	49180730	9200	9200	9200	9200	0
531	20241104	094700	49180730	9200	9200	9200	9200	0
532	20241104	094600	49180730	9200	9200	9200	9200	0
533	20241104	094500	49180730	9200	9180	9200	9180	4
534	20241104	094400	49143970	9200	9200	9200	9200	0
535	20241104	094300	49143970	9200	9180	9200	9180	2
536	20241104	094200	49125590	9200	9200	9200	9200	0
537	20241104	094100	49125590	9200	9180	9200	9180	2
538	20241104	094000	49107210	9200	9180	9200	9180	3
539	20241104	093900	49079640	9180	9180	9180	9180	1
540	20241104	093800	49070460	9160	9180	9180	9160	81
541	20241104	093700	48328190	9180	9180	9180	9180	1
542	20241104	093600	48319010	9170	9170	9170	9170	0
543	20241104	093500	48319010	9170	9170	9170	9170	0
544	20241104	093400	48319010	9170	9170	9170	9170	0
545	20241104	093300	48319010	9170	9160	9170	9160	800
546	20241104	093200	40986880	9160	9190	9190	9160	314
547	20241104	093100	38104410	9180	9180	9180	9170	205
548	20241104	093000	36222690	9190	9190	9190	9190	0
549	20241104	092900	36222690	9190	9180	9190	9160	2100
550	20241104	092800	16970140	9190	9190	9190	9190	163
551	20241104	092700	15472170	9200	9200	9200	9200	1
552	20241104	092600	15462970	9200	9200	9200	9200	53
553	20241104	092500	14975370	9210	9210	9210	9210	0
554	20241104	092400	14975370	9210	9210	9210	9210	0
555	20241104	092300	14975370	9210	9210	9210	9210	0
556	20241104	092200	14975370	9210	9210	9210	9210	0
557	20241104	092100	14975370	9210	9210	9210	9210	0
558	20241104	092000	14975370	9210	9210	9210	9210	0
559	20241104	091900	14975370	9210	9200	9210	9200	2
560	20241104	091800	14956960	9210	9210	9210	9210	1
561	20241104	091700	14947750	9190	9190	9190	9190	0
562	20241104	091600	14947750	9190	9190	9190	9190	20
563	20241104	091500	14763950	9200	9200	9210	9200	30
564	20241104	091400	14487930	9190	9200	9200	9190	497
565	20241104	091300	9920490	9200	9200	9200	9200	23
566	20241104	091200	9708890	9200	9200	9200	9200	0
567	20241104	091100	9708890	9200	9200	9200	9200	0
568	20241104	091000	9708890	9200	9210	9210	9200	994
569	20241104	090900	562710	9220	9220	9220	9220	8
570	20241104	090800	488950	9230	9230	9230	9230	0
571	20241104	090700	488950	9230	9230	9230	9230	0
572	20241104	090600	488950	9230	9230	9230	9230	0
573	20241104	090500	488950	9230	9230	9230	9230	5
574	20241104	090400	442800	9250	9250	9250	9250	0
575	20241104	090300	442800	9250	9250	9250	9250	0
576	20241104	090200	442800	9250	9250	9250	9250	0
577	20241104	090100	442800	9250	9250	9250	9250	0
578	20241104	090000	442800	9250	9250	9250	9250	8