KissMeData/002100/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183600	89622620	9220	9220	9220	9220	25
3	20241021	183500	89622620	9220	9220	9220	9220	0
4	20241021	183400	89622620	9220	9220	9220	9220	0
5	20241021	183300	89622620	9220	9220	9220	9220	0
6	20241021	183200	89622620	9220	9220	9220	9220	0
7	20241021	183100	89622620	9220	9220	9220	9220	0
8	20241021	183000	89622620	9220	9220	9220	9220	0
9	20241021	182900	89622620	9220	9220	9220	9220	0
10	20241021	182800	89622620	9220	9220	9220	9220	0
11	20241021	182700	89622620	9220	9220	9220	9220	0
12	20241021	182600	89622620	9220	9220	9220	9220	0
13	20241021	182500	89622620	9220	9220	9220	9220	0
14	20241021	182400	89622620	9220	9220	9220	9220	0
15	20241021	182300	89622620	9220	9220	9220	9220	0
16	20241021	182200	89622620	9220	9220	9220	9220	0
17	20241021	182100	89622620	9220	9220	9220	9220	0
18	20241021	182000	89622620	9220	9220	9220	9220	0
19	20241021	181900	89622620	9220	9220	9220	9220	0
20	20241021	181800	89622620	9220	9220	9220	9220	0
21	20241021	181700	89622620	9220	9220	9220	9220	0
22	20241021	181600	89622620	9220	9220	9220	9220	0
23	20241021	181500	89622620	9220	9220	9220	9220	0
24	20241021	181400	89622620	9220	9220	9220	9220	0
25	20241021	181300	89622620	9220	9220	9220	9220	0
26	20241021	181200	89622620	9220	9220	9220	9220	0
27	20241021	181100	89622620	9220	9220	9220	9220	0
28	20241021	181000	89622620	9220	9220	9220	9220	0
29	20241021	180900	89622620	9220	9220	9220	9220	0
30	20241021	180800	89622620	9220	9220	9220	9220	0
31	20241021	180700	89622620	9220	9220	9220	9220	0
32	20241021	180600	89622620	9220	9220	9220	9220	25
33	20241021	180500	89622620	9220	9220	9220	9220	0
34	20241021	180400	89622620	9220	9220	9220	9220	0
35	20241021	180300	89622620	9220	9220	9220	9220	0
36	20241021	180200	89622620	9220	9220	9220	9220	0
37	20241021	180100	89622620	9220	9220	9220	9220	0
38	20241021	180000	89622620	9220	9220	9220	9220	0
39	20241021	175900	89622620	9220	9220	9220	9220	0
40	20241021	175800	89622620	9220	9220	9220	9220	0
41	20241021	175700	89622620	9220	9220	9220	9220	0
42	20241021	175600	89622620	9220	9220	9220	9220	0
43	20241021	175500	89622620	9220	9220	9220	9220	0
44	20241021	175400	89622620	9220	9220	9220	9220	0
45	20241021	175300	89622620	9220	9220	9220	9220	0
46	20241021	175200	89622620	9220	9220	9220	9220	0
47	20241021	175100	89622620	9220	9220	9220	9220	0
48	20241021	175000	89622620	9220	9220	9220	9220	0
49	20241021	174900	89622620	9220	9220	9220	9220	0
50	20241021	174800	89622620	9220	9220	9220	9220	0
51	20241021	174700	89622620	9220	9220	9220	9220	0
52	20241021	174600	89622620	9220	9220	9220	9220	0
53	20241021	174500	89622620	9220	9220	9220	9220	0
54	20241021	174400	89622620	9220	9220	9220	9220	0
55	20241021	174300	89622620	9220	9220	9220	9220	0
56	20241021	174200	89622620	9220	9220	9220	9220	0
57	20241021	174100	89622620	9220	9220	9220	9220	0
58	20241021	174000	89622620	9220	9220	9220	9220	0
59	20241021	173900	89622620	9220	9220	9220	9220	0
60	20241021	173800	89622620	9220	9220	9220	9220	0
61	20241021	173700	89622620	9220	9220	9220	9220	0
62	20241021	173600	89622620	9220	9220	9220	9220	25
63	20241021	173500	89622620	9220	9220	9220	9220	0
64	20241021	173400	89622620	9220	9220	9220	9220	0
65	20241021	173300	89622620	9220	9220	9220	9220	0
66	20241021	173200	89622620	9220	9220	9220	9220	0
67	20241021	173100	89622620	9220	9220	9220	9220	0
68	20241021	173000	89622620	9220	9220	9220	9220	0
69	20241021	172900	89622620	9220	9220	9220	9220	0
70	20241021	172800	89622620	9220	9220	9220	9220	0
71	20241021	172700	89622620	9220	9220	9220	9220	0
72	20241021	172600	89622620	9220	9220	9220	9220	0
73	20241021	172500	89622620	9220	9220	9220	9220	0
74	20241021	172400	89622620	9220	9220	9220	9220	0
75	20241021	172300	89622620	9220	9220	9220	9220	0
76	20241021	172200	89622620	9220	9220	9220	9220	0
77	20241021	172100	89622620	9220	9220	9220	9220	0
78	20241021	172000	89622620	9220	9220	9220	9220	0
79	20241021	171900	89622620	9220	9220	9220	9220	0
80	20241021	171800	89622620	9220	9220	9220	9220	0
81	20241021	171700	89622620	9220	9220	9220	9220	0
82	20241021	171600	89622620	9220	9220	9220	9220	0
83	20241021	171500	89622620	9220	9220	9220	9220	0
84	20241021	171400	89622620	9220	9220	9220	9220	0
85	20241021	171300	89622620	9220	9220	9220	9220	0
86	20241021	171200	89622620	9220	9220	9220	9220	0
87	20241021	171100	89622620	9220	9220	9220	9220	0
88	20241021	171000	89622620	9220	9220	9220	9220	0
89	20241021	170900	89622620	9220	9220	9220	9220	0
90	20241021	170800	89622620	9220	9220	9220	9220	0
91	20241021	170700	89622620	9220	9220	9220	9220	0
92	20241021	170600	89622620	9220	9220	9220	9220	25
93	20241021	170500	89622620	9220	9220	9220	9220	0
94	20241021	170400	89622620	9220	9220	9220	9220	0
95	20241021	170300	89622620	9220	9220	9220	9220	0
96	20241021	170200	89622620	9220	9220	9220	9220	0
97	20241021	170100	89622620	9220	9220	9220	9220	0
98	20241021	170000	89622620	9220	9220	9220	9220	0
99	20241021	165900	89622620	9220	9220	9220	9220	0
100	20241021	165800	89622620	9220	9220	9220	9220	0
101	20241021	165700	89622620	9220	9220	9220	9220	0
102	20241021	165600	89622620	9220	9220	9220	9220	0
103	20241021	165500	89622620	9220	9220	9220	9220	0
104	20241021	165400	89622620	9220	9220	9220	9220	0
105	20241021	165300	89622620	9220	9220	9220	9220	0
106	20241021	165200	89622620	9220	9220	9220	9220	0
107	20241021	165100	89622620	9220	9220	9220	9220	0
108	20241021	165000	89622620	9220	9220	9220	9220	0
109	20241021	164900	89622620	9220	9220	9220	9220	0
110	20241021	164800	89622620	9220	9220	9220	9220	0
111	20241021	164700	89622620	9220	9220	9220	9220	0
112	20241021	164600	89622620	9220	9220	9220	9220	0
113	20241021	164500	89622620	9220	9220	9220	9220	0
114	20241021	164400	89622620	9220	9220	9220	9220	0
115	20241021	164300	89622620	9220	9220	9220	9220	0
116	20241021	164200	89622620	9220	9220	9220	9220	0
117	20241021	164100	89622620	9220	9220	9220	9220	0
118	20241021	164000	89622620	9220	9220	9220	9220	0
119	20241021	163900	89622620	9220	9220	9220	9220	0
120	20241021	163800	89622620	9220	9220	9220	9220	0
121	20241021	163700	89622620	9220	9220	9220	9220	0
122	20241021	163600	89622620	9220	9220	9220	9220	25
123	20241021	163500	89622620	9220	9220	9220	9220	0
124	20241021	163400	89622620	9220	9220	9220	9220	0
125	20241021	163300	89622620	9220	9220	9220	9220	0
126	20241021	163200	89622620	9220	9220	9220	9220	0
127	20241021	163100	89622620	9220	9220	9220	9220	0
128	20241021	163000	89622620	9220	9220	9220	9220	0
129	20241021	162900	89622620	9220	9220	9220	9220	0
130	20241021	162800	89622620	9220	9220	9220	9220	0
131	20241021	162700	89622620	9220	9220	9220	9220	0
132	20241021	162600	89622620	9220	9220	9220	9220	0
133	20241021	162500	89622620	9220	9220	9220	9220	0
134	20241021	162400	89622620	9220	9220	9220	9220	0
135	20241021	162300	89622620	9220	9220	9220	9220	0
136	20241021	162200	89622620	9220	9220	9220	9220	0
137	20241021	162100	89622620	9220	9220	9220	9220	0
138	20241021	162000	89622620	9220	9220	9220	9220	0
139	20241021	161900	89622620	9220	9220	9220	9220	0
140	20241021	161800	89622620	9220	9220	9220	9220	0
141	20241021	161700	89622620	9220	9220	9220	9220	0
142	20241021	161600	89622620	9220	9220	9220	9220	0
143	20241021	161500	89622620	9220	9220	9220	9220	0
144	20241021	161400	89622620	9220	9220	9220	9220	0
145	20241021	161300	89622620	9220	9220	9220	9220	0
146	20241021	161200	89622620	9220	9220	9220	9220	0
147	20241021	161100	89622620	9220	9220	9220	9220	0
148	20241021	161000	89622620	9220	9220	9220	9220	0
149	20241021	160900	89622620	9220	9220	9220	9220	0
150	20241021	160800	89622620	9220	9220	9220	9220	0
151	20241021	160700	89622620	9220	9220	9220	9220	0
152	20241021	160600	89622620	9220	9220	9220	9220	25
153	20241021	160500	89622620	9220	9220	9220	9220	0
154	20241021	160400	89622620	9220	9220	9220	9220	0
155	20241021	160300	89622620	9220	9220	9220	9220	0
156	20241021	160200	89622620	9220	9220	9220	9220	0
157	20241021	160100	89622620	9220	9220	9220	9220	0
158	20241021	160000	89622620	9220	9220	9220	9220	0
159	20241021	155900	89622620	9220	9220	9220	9220	0
160	20241021	155800	89622620	9220	9220	9220	9220	0
161	20241021	155700	89622620	9220	9220	9220	9220	0
162	20241021	155600	89622620	9220	9220	9220	9220	0
163	20241021	155500	89622620	9220	9220	9220	9220	0
164	20241021	155400	89622620	9220	9220	9220	9220	0
165	20241021	155300	89622620	9220	9220	9220	9220	0
166	20241021	155200	89622620	9220	9220	9220	9220	0
167	20241021	155100	89622620	9220	9220	9220	9220	0
168	20241021	155000	89622620	9220	9220	9220	9220	0
169	20241021	154900	89622620	9220	9220	9220	9220	0
170	20241021	154800	89622620	9220	9220	9220	9220	0
171	20241021	154700	89622620	9220	9220	9220	9220	0
172	20241021	154600	89622620	9220	9220	9220	9220	0
173	20241021	154500	89622620	9220	9220	9220	9220	0
174	20241021	154400	89622620	9220	9220	9220	9220	0
175	20241021	154300	89622620	9220	9220	9220	9220	0
176	20241021	154200	89622620	9220	9220	9220	9220	0
177	20241021	154100	89622620	9220	9220	9220	9220	0
178	20241021	154000	89622620	9220	9220	9220	9220	0
179	20241021	153900	89622620	9220	9220	9220	9220	0
180	20241021	153800	89622620	9220	9220	9220	9220	0
181	20241021	153700	89622620	9220	9220	9220	9220	0
182	20241021	153600	89622620	9220	9220	9220	9220	25
183	20241021	153500	89622620	9220	9220	9220	9220	0
184	20241021	153400	89622620	9220	9220	9220	9220	0
185	20241021	153300	89622620	9220	9220	9220	9220	0
186	20241021	153200	89622620	9220	9220	9220	9220	0
187	20241021	153100	89622620	9220	9220	9220	9220	0
188	20241021	153000	89622620	9220	9220	9220	9220	25
189	20241021	152900	89392120	9220	9220	9220	9220	0
190	20241021	152800	89392120	9220	9220	9220	9220	0
191	20241021	152700	89392120	9220	9220	9220	9220	0
192	20241021	152600	89392120	9220	9220	9220	9220	0
193	20241021	152500	89392120	9220	9220	9220	9220	0
194	20241021	152400	89392120	9220	9220	9220	9220	0
195	20241021	152300	89392120	9220	9220	9220	9220	0
196	20241021	152200	89392120	9220	9220	9220	9220	0
197	20241021	152100	89392120	9220	9220	9220	9220	0
198	20241021	152000	89392120	9220	9220	9220	9220	0
199	20241021	151900	89392120	9220	9220	9220	9220	0
200	20241021	151800	89392120	9220	9220	9220	9220	0
201	20241021	151700	89392120	9220	9220	9220	9220	0
202	20241021	151600	89392120	9220	9220	9220	9220	0
203	20241021	151500	89392120	9220	9220	9220	9220	0
204	20241021	151400	89392120	9220	9220	9220	9220	1
205	20241021	151300	89382900	9190	9190	9190	9190	0
206	20241021	151200	89382900	9190	9190	9190	9190	140
207	20241021	151100	88096300	9190	9190	9190	9190	0
208	20241021	151000	88096300	9190	9190	9190	9190	0
209	20241021	150900	88096300	9190	9190	9190	9190	300
210	20241021	150800	85339300	9220	9220	9220	9220	0
211	20241021	150700	85339300	9220	9220	9220	9220	0
212	20241021	150600	85339300	9220	9220	9220	9220	1
213	20241021	150500	85330080	9220	9220	9220	9220	15
214	20241021	150400	85191780	9220	9220	9220	9220	2
215	20241021	150300	85173340	9220	9190	9220	9190	201
216	20241021	150200	83326120	9190	9190	9190	9190	0
217	20241021	150100	83326120	9190	9190	9190	9190	0
218	20241021	150000	83326120	9190	9190	9190	9190	0
219	20241021	145900	83326120	9190	9190	9190	9190	0
220	20241021	145800	83326120	9190	9190	9190	9190	0
221	20241021	145700	83326120	9190	9190	9190	9190	0
222	20241021	145600	83326120	9190	9190	9190	9190	0
223	20241021	145500	83326120	9190	9190	9190	9190	0
224	20241021	145400	83326120	9190	9190	9190	9190	0
225	20241021	145300	83326120	9190	9190	9190	9190	15
226	20241021	145200	83188270	9190	9190	9190	9190	0
227	20241021	145100	83188270	9190	9200	9200	9190	352
228	20241021	145000	79953320	9220	9220	9220	9220	0
229	20241021	144900	79953320	9220	9220	9220	9220	2
230	20241021	144800	79934880	9220	9220	9220	9220	0
231	20241021	144700	79934880	9220	9220	9220	9220	0
232	20241021	144600	79934880	9220	9220	9220	9220	0
233	20241021	144500	79934880	9220	9220	9220	9220	0
234	20241021	144400	79934880	9220	9220	9220	9220	0
235	20241021	144300	79934880	9220	9220	9220	9220	0
236	20241021	144200	79934880	9220	9220	9220	9220	0
237	20241021	144100	79934880	9220	9220	9220	9220	0
238	20241021	144000	79934880	9220	9220	9220	9220	0
239	20241021	143900	79934880	9220	9220	9220	9220	8
240	20241021	143800	79861120	9190	9190	9190	9190	0
241	20241021	143700	79861120	9190	9190	9190	9190	0
242	20241021	143600	79861120	9190	9190	9190	9190	0
243	20241021	143500	79861120	9190	9200	9200	9190	100
244	20241021	143400	78941620	9230	9230	9230	9230	0
245	20241021	143300	78941620	9230	9230	9230	9230	0
246	20241021	143200	78941620	9230	9230	9230	9230	0
247	20241021	143100	78941620	9230	9230	9230	9230	0
248	20241021	143000	78941620	9230	9230	9230	9230	0
249	20241021	142900	78941620	9230	9220	9230	9220	48
250	20241021	142800	78498590	9200	9200	9200	9200	0
251	20241021	142700	78498590	9200	9200	9200	9200	0
252	20241021	142600	78498590	9200	9200	9200	9200	0
253	20241021	142500	78498590	9200	9200	9200	9200	0
254	20241021	142400	78498590	9200	9200	9200	9200	0
255	20241021	142300	78498590	9200	9200	9200	9200	0
256	20241021	142200	78498590	9200	9200	9200	9200	33
257	20241021	142100	78194990	9200	9200	9200	9200	0
258	20241021	142000	78194990	9200	9200	9200	9200	0
259	20241021	141900	78194990	9200	9200	9200	9200	0
260	20241021	141800	78194990	9200	9200	9200	9200	0
261	20241021	141700	78194990	9200	9200	9200	9200	0
262	20241021	141600	78194990	9200	9200	9200	9200	0
263	20241021	141500	78194990	9200	9200	9200	9200	0
264	20241021	141400	78194990	9200	9200	9200	9200	0
265	20241021	141300	78194990	9200	9200	9200	9200	0
266	20241021	141200	78194990	9200	9200	9200	9200	0
267	20241021	141100	78194990	9200	9200	9200	9200	0
268	20241021	141000	78194990	9200	9200	9200	9200	0
269	20241021	140900	78194990	9200	9200	9200	9200	0
270	20241021	140800	78194990	9200	9200	9200	9200	0
271	20241021	140700	78194990	9200	9200	9200	9200	0
272	20241021	140600	78194990	9200	9200	9200	9200	1
273	20241021	140500	78185790	9230	9230	9230	9230	0
274	20241021	140400	78185790	9230	9230	9230	9230	0
275	20241021	140300	78185790	9230	9230	9230	9230	0
276	20241021	140200	78185790	9230	9230	9230	9230	0
277	20241021	140100	78185790	9230	9230	9230	9230	0
278	20241021	140000	78185790	9230	9230	9230	9230	0
279	20241021	135900	78185790	9230	9220	9230	9220	2
280	20241021	135800	78167340	9230	9230	9230	9230	0
281	20241021	135700	78167340	9230	9230	9230	9230	0
282	20241021	135600	78167340	9230	9230	9230	9230	0
283	20241021	135500	78167340	9230	9230	9230	9230	0
284	20241021	135400	78167340	9230	9220	9230	9220	2
285	20241021	135300	78148890	9230	9220	9230	9220	11
286	20241021	135200	78047370	9230	9230	9230	9230	0
287	20241021	135100	78047370	9230	9230	9230	9220	5
288	20241021	135000	78001240	9220	9220	9230	9220	32
289	20241021	134900	77706150	9220	9220	9220	9220	1000
290	20241021	134800	68486150	9220	9220	9220	9220	1
291	20241021	134700	68476930	9220	9220	9220	9220	0
292	20241021	134600	68476930	9220	9220	9220	9220	0
293	20241021	134500	68476930	9220	9220	9220	9220	0
294	20241021	134400	68476930	9220	9220	9220	9220	0
295	20241021	134300	68476930	9220	9220	9220	9220	0
296	20241021	134200	68476930	9220	9220	9220	9220	1
297	20241021	134100	68467710	9220	9220	9220	9220	1
298	20241021	134000	68458490	9220	9220	9220	9220	0
299	20241021	133900	68458490	9220	9220	9220	9220	0
300	20241021	133800	68458490	9220	9220	9220	9220	0
301	20241021	133700	68458490	9220	9220	9220	9220	0
302	20241021	133600	68458490	9220	9220	9220	9220	1
303	20241021	133500	68449270	9210	9210	9210	9210	0
304	20241021	133400	68449270	9210	9210	9210	9210	0
305	20241021	133300	68449270	9210	9210	9210	9210	11
306	20241021	133200	68347960	9220	9220	9220	9220	0
307	20241021	133100	68347960	9220	9220	9220	9220	0
308	20241021	133000	68347960	9220	9220	9220	9220	1
309	20241021	132900	68338740	9210	9210	9210	9210	1
310	20241021	132800	68329530	9210	9210	9210	9210	0
311	20241021	132700	68329530	9210	9210	9210	9210	115
312	20241021	132600	67270380	9210	9210	9210	9210	0
313	20241021	132500	67270380	9210	9210	9210	9210	48
314	20241021	132400	66828300	9210	9210	9210	9210	6
315	20241021	132300	66773040	9190	9190	9190	9190	9
316	20241021	132200	66690330	9190	9190	9190	9190	0
317	20241021	132100	66690330	9190	9190	9190	9190	0
318	20241021	132000	66690330	9190	9190	9190	9190	1
319	20241021	131900	66681140	9210	9210	9210	9210	0
320	20241021	131800	66681140	9210	9210	9210	9210	1
321	20241021	131700	66671930	9190	9190	9190	9190	0
322	20241021	131600	66671930	9190	9190	9190	9190	0
323	20241021	131500	66671930	9190	9190	9190	9190	0
324	20241021	131400	66671930	9190	9190	9190	9190	0
325	20241021	131300	66671930	9190	9190	9190	9190	0
326	20241021	131200	66671930	9190	9210	9210	9190	47
327	20241021	131100	66239980	9190	9190	9190	9190	0
328	20241021	131000	66239980	9190	9190	9190	9190	0
329	20241021	130900	66239980	9190	9190	9190	9190	0
330	20241021	130800	66239980	9190	9190	9190	9190	0
331	20241021	130700	66239980	9190	9190	9190	9190	9
332	20241021	130600	66157270	9200	9200	9200	9200	0
333	20241021	130500	66157270	9200	9200	9200	9200	0
334	20241021	130400	66157270	9200	9200	9200	9200	0
335	20241021	130300	66157270	9200	9200	9200	9200	0
336	20241021	130200	66157270	9200	9200	9200	9200	1
337	20241021	130100	66148070	9190	9190	9190	9190	0
338	20241021	130000	66148070	9190	9190	9190	9190	0
339	20241021	125900	66148070	9190	9190	9190	9190	0
340	20241021	125800	66148070	9190	9190	9190	9190	0
341	20241021	125700	66148070	9190	9190	9190	9190	0
342	20241021	125600	66148070	9190	9190	9190	9190	0
343	20241021	125500	66148070	9190	9190	9190	9190	0
344	20241021	125400	66148070	9190	9190	9190	9190	0
345	20241021	125300	66148070	9190	9190	9190	9190	0
346	20241021	125200	66148070	9190	9190	9190	9190	0
347	20241021	125100	66148070	9190	9190	9190	9190	27
348	20241021	125000	65899940	9210	9210	9210	9210	0
349	20241021	124900	65899940	9210	9210	9210	9210	0
350	20241021	124800	65899940	9210	9210	9210	9210	0
351	20241021	124700	65899940	9210	9210	9210	9210	0
352	20241021	124600	65899940	9210	9210	9210	9210	0
353	20241021	124500	65899940	9210	9210	9210	9210	0
354	20241021	124400	65899940	9210	9210	9210	9210	0
355	20241021	124300	65899940	9210	9210	9210	9210	0
356	20241021	124200	65899940	9210	9210	9210	9210	0
357	20241021	124100	65899940	9210	9210	9210	9210	0
358	20241021	124000	65899940	9210	9210	9210	9210	0
359	20241021	123900	65899940	9210	9210	9210	9210	0
360	20241021	123800	65899940	9210	9210	9210	9210	0
361	20241021	123700	65899940	9210	9190	9210	9190	13
362	20241021	123600	65780450	9210	9210	9210	9210	1
363	20241021	123500	65771240	9190	9190	9190	9190	120
364	20241021	123400	64668440	9210	9210	9210	9210	0
365	20241021	123300	64668440	9210	9210	9210	9210	0
366	20241021	123200	64668440	9210	9210	9210	9210	0
367	20241021	123100	64668440	9210	9210	9210	9210	0
368	20241021	123000	64668440	9210	9210	9210	9210	0
369	20241021	122900	64668440	9210	9210	9210	9210	0
370	20241021	122800	64668440	9210	9210	9210	9210	0
371	20241021	122700	64668440	9210	9210	9210	9210	0
372	20241021	122600	64668440	9210	9210	9210	9210	0
373	20241021	122500	64668440	9210	9210	9210	9210	0
374	20241021	122400	64668440	9210	9210	9210	9210	0
375	20241021	122300	64668440	9210	9210	9210	9210	100
376	20241021	122200	63747440	9220	9220	9220	9220	0
377	20241021	122100	63747440	9220	9220	9220	9220	0
378	20241021	122000	63747440	9220	9220	9220	9220	0
379	20241021	121900	63747440	9220	9220	9220	9220	0
380	20241021	121800	63747440	9220	9220	9220	9220	0
381	20241021	121700	63747440	9220	9220	9220	9220	0
382	20241021	121600	63747440	9220	9220	9220	9220	0
383	20241021	121500	63747440	9220	9220	9220	9220	0
384	20241021	121400	63747440	9220	9220	9220	9220	0
385	20241021	121300	63747440	9220	9220	9220	9220	0
386	20241021	121200	63747440	9220	9220	9220	9220	0
387	20241021	121100	63747440	9220	9220	9220	9220	0
388	20241021	121000	63747440	9220	9220	9220	9220	0
389	20241021	120900	63747440	9220	9220	9220	9220	0
390	20241021	120800	63747440	9220	9210	9220	9210	2
391	20241021	120700	63729010	9200	9200	9200	9200	15
392	20241021	120600	63591010	9220	9220	9220	9220	0
393	20241021	120500	63591010	9220	9210	9220	9210	2
394	20241021	120400	63572580	9200	9200	9200	9200	335
395	20241021	120300	60490580	9200	9200	9200	9200	0
396	20241021	120200	60490580	9200	9200	9200	9200	1
397	20241021	120100	60481380	9200	9200	9200	9200	164
398	20241021	120000	58972580	9220	9220	9220	9200	2981
399	20241021	115900	31530120	9220	9220	9220	9220	0
400	20241021	115800	31530120	9220	9220	9220	9220	0
401	20241021	115700	31530120	9220	9220	9220	9220	0
402	20241021	115600	31530120	9220	9220	9220	9220	0
403	20241021	115500	31530120	9220	9220	9220	9220	0
404	20241021	115400	31530120	9220	9220	9220	9220	0
405	20241021	115300	31530120	9220	9220	9220	9220	0
406	20241021	115200	31530120	9220	9220	9220	9220	67
407	20241021	115100	30912380	9220	9220	9220	9220	0
408	20241021	115000	30912380	9220	9220	9220	9220	0
409	20241021	114900	30912380	9220	9220	9220	9220	0
410	20241021	114800	30912380	9220	9220	9220	9220	0
411	20241021	114700	30912380	9220	9220	9220	9220	1
412	20241021	114600	30903160	9210	9210	9210	9210	0
413	20241021	114500	30903160	9210	9210	9210	9210	0
414	20241021	114400	30903160	9210	9210	9210	9210	23
415	20241021	114300	30691330	9220	9220	9220	9220	0
416	20241021	114200	30691330	9220	9220	9220	9220	2
417	20241021	114100	30672890	9220	9220	9220	9220	0
418	20241021	114000	30672890	9220	9220	9220	9220	15
419	20241021	113900	30534590	9220	9220	9220	9220	5
420	20241021	113800	30488490	9210	9210	9210	9210	0
421	20241021	113700	30488490	9210	9210	9210	9210	0
422	20241021	113600	30488490	9210	9210	9210	9210	0
423	20241021	113500	30488490	9210	9210	9210	9210	0
424	20241021	113400	30488490	9210	9210	9210	9210	43
425	20241021	113300	30092460	9210	9210	9210	9210	0
426	20241021	113200	30092460	9210	9210	9210	9210	0
427	20241021	113100	30092460	9210	9210	9210	9210	0
428	20241021	113000	30092460	9210	9210	9210	9210	50
429	20241021	112900	29631960	9200	9200	9200	9200	0
430	20241021	112800	29631960	9200	9200	9200	9200	0
431	20241021	112700	29631960	9200	9200	9200	9200	0
432	20241021	112600	29631960	9200	9200	9200	9200	0
433	20241021	112500	29631960	9200	9200	9200	9200	0
434	20241021	112400	29631960	9200	9200	9200	9200	0
435	20241021	112300	29631960	9200	9210	9210	9200	515
436	20241021	112200	24892930	9220	9220	9220	9220	0
437	20241021	112100	24892930	9220	9220	9220	9220	0
438	20241021	112000	24892930	9220	9220	9220	9210	22
439	20241021	111900	24690100	9220	9220	9220	9220	0
440	20241021	111800	24690100	9220	9220	9220	9220	0
441	20241021	111700	24690100	9220	9220	9220	9220	0
442	20241021	111600	24690100	9220	9220	9220	9220	1
443	20241021	111500	24680880	9220	9220	9220	9220	0
444	20241021	111400	24680880	9220	9220	9220	9220	0
445	20241021	111300	24680880	9220	9220	9220	9220	0
446	20241021	111200	24680880	9220	9220	9220	9220	2
447	20241021	111100	24662440	9220	9220	9220	9220	0
448	20241021	111000	24662440	9220	9220	9220	9220	0
449	20241021	110900	24662440	9220	9220	9220	9220	0
450	20241021	110800	24662440	9220	9220	9220	9220	0
451	20241021	110700	24662440	9220	9220	9220	9220	0
452	20241021	110600	24662440	9220	9220	9220	9220	0
453	20241021	110500	24662440	9220	9220	9220	9220	0
454	20241021	110400	24662440	9220	9220	9220	9220	0
455	20241021	110300	24662440	9220	9220	9220	9220	0
456	20241021	110200	24662440	9220	9220	9220	9220	1
457	20241021	110100	24653220	9200	9200	9200	9200	9
458	20241021	110000	24570420	9200	9200	9200	9200	0
459	20241021	105900	24570420	9200	9200	9200	9200	0
460	20241021	105800	24570420	9200	9200	9200	9200	0
461	20241021	105700	24570420	9200	9200	9200	9200	0
462	20241021	105600	24570420	9200	9200	9200	9200	0
463	20241021	105500	24570420	9200	9200	9200	9200	1
464	20241021	105400	24561220	9200	9200	9200	9200	0
465	20241021	105300	24561220	9200	9200	9200	9200	0
466	20241021	105200	24561220	9200	9200	9200	9200	0
467	20241021	105100	24561220	9200	9200	9200	9200	0
468	20241021	105000	24561220	9200	9200	9200	9200	0
469	20241021	104900	24561220	9200	9200	9200	9200	0
470	20241021	104800	24561220	9200	9200	9200	9200	0
471	20241021	104700	24561220	9200	9200	9200	9200	0
472	20241021	104600	24561220	9200	9200	9200	9200	0
473	20241021	104500	24561220	9200	9200	9200	9200	111
474	20241021	104400	23540020	9200	9200	9200	9200	9
475	20241021	104300	23457220	9220	9220	9220	9220	0
476	20241021	104200	23457220	9220	9220	9220	9220	0
477	20241021	104100	23457220	9220	9220	9220	9220	0
478	20241021	104000	23457220	9220	9220	9220	9220	0
479	20241021	103900	23457220	9220	9220	9220	9220	0
480	20241021	103800	23457220	9220	9220	9220	9220	0
481	20241021	103700	23457220	9220	9220	9220	9220	0
482	20241021	103600	23457220	9220	9220	9220	9220	0
483	20241021	103500	23457220	9220	9220	9220	9220	0
484	20241021	103400	23457220	9220	9220	9220	9220	0
485	20241021	103300	23457220	9220	9220	9220	9220	0
486	20241021	103200	23457220	9220	9220	9220	9220	0
487	20241021	103100	23457220	9220	9210	9220	9210	2
488	20241021	103000	23438790	9220	9220	9220	9220	0
489	20241021	102900	23438790	9220	9220	9220	9220	0
490	20241021	102800	23438790	9220	9220	9220	9220	0
491	20241021	102700	23438790	9220	9220	9220	9220	0
492	20241021	102600	23438790	9220	9220	9220	9220	0
493	20241021	102500	23438790	9220	9220	9220	9220	0
494	20241021	102400	23438790	9220	9220	9220	9220	0
495	20241021	102300	23438790	9220	9220	9220	9220	0
496	20241021	102200	23438790	9220	9220	9220	9220	0
497	20241021	102100	23438790	9220	9220	9220	9220	0
498	20241021	102000	23438790	9220	9220	9220	9220	0
499	20241021	101900	23438790	9220	9220	9220	9220	0
500	20241021	101800	23438790	9220	9220	9220	9220	0
501	20241021	101700	23438790	9220	9200	9220	9200	2
502	20241021	101600	23420370	9220	9200	9220	9200	2
503	20241021	101500	23401950	9190	9190	9190	9190	0
504	20241021	101400	23401950	9190	9190	9190	9190	0
505	20241021	101300	23401950	9190	9190	9190	9190	0
506	20241021	101200	23401950	9190	9190	9190	9190	0
507	20241021	101100	23401950	9190	9190	9190	9190	3
508	20241021	101000	23374380	9220	9220	9220	9220	0
509	20241021	100900	23374380	9220	9220	9220	9220	0
510	20241021	100800	23374380	9220	9220	9220	9220	0
511	20241021	100700	23374380	9220	9220	9220	9220	0
512	20241021	100600	23374380	9220	9200	9220	9200	2
513	20241021	100500	23355960	9190	9190	9190	9190	0
514	20241021	100400	23355960	9190	9190	9190	9190	0
515	20241021	100300	23355960	9190	9190	9190	9190	149
516	20241021	100200	21986650	9220	9220	9220	9220	1
517	20241021	100100	21977430	9220	9200	9220	9200	196
518	20241021	100000	20172280	9210	9210	9210	9210	0
519	20241021	095900	20172280	9210	9210	9210	9210	0
520	20241021	095800	20172280	9210	9210	9210	9210	0
521	20241021	095700	20172280	9210	9200	9210	9200	2
522	20241021	095600	20153870	9190	9190	9190	9190	0
523	20241021	095500	20153870	9190	9190	9190	9190	0
524	20241021	095400	20153870	9190	9190	9190	9190	220
525	20241021	095300	18132070	9190	9190	9190	9190	18
526	20241021	095200	17966650	9200	9200	9200	9200	449
527	20241021	095100	13835850	9200	9200	9200	9200	0
528	20241021	095000	13835850	9200	9200	9200	9200	50
529	20241021	094900	13375850	9210	9210	9210	9210	5
530	20241021	094800	13329800	9230	9230	9230	9230	0
531	20241021	094700	13329800	9230	9210	9230	9210	16
532	20241021	094600	13182420	9200	9200	9200	9200	0
533	20241021	094500	13182420	9200	9200	9200	9200	1
534	20241021	094400	13173220	9200	9200	9200	9200	0
535	20241021	094300	13173220	9200	9200	9200	9200	0
536	20241021	094200	13173220	9200	9200	9200	9200	0
537	20241021	094100	13173220	9200	9200	9200	9200	52
538	20241021	094000	12694820	9210	9210	9210	9210	2
539	20241021	093900	12676400	9210	9200	9210	9200	49
540	20241021	093800	12225590	9200	9200	9200	9200	1
541	20241021	093700	12216390	9210	9210	9210	9210	1
542	20241021	093600	12207180	9210	9200	9210	9200	5
543	20241021	093500	12161140	9210	9210	9210	9210	0
544	20241021	093400	12161140	9210	9210	9210	9210	0
545	20241021	093300	12161140	9210	9200	9210	9200	2
546	20241021	093200	12142730	9190	9190	9190	9190	234
547	20241021	093100	9992270	9190	9190	9190	9190	0
548	20241021	093000	9992270	9190	9190	9190	9190	0
549	20241021	092900	9992270	9190	9190	9190	9190	1
550	20241021	092800	9983080	9170	9170	9170	9170	0
551	20241021	092700	9983080	9170	9170	9170	9170	0
552	20241021	092600	9983080	9170	9190	9190	9170	100
553	20241021	092500	9065270	9210	9210	9210	9210	0
554	20241021	092400	9065270	9210	9190	9210	9190	3
555	20241021	092300	9037670	9170	9170	9170	9170	0
556	20241021	092200	9037670	9170	9170	9170	9170	0
557	20241021	092100	9037670	9170	9170	9170	9170	0
558	20241021	092000	9037670	9170	9170	9170	9170	0
559	20241021	091900	9037670	9170	9170	9170	9170	0
560	20241021	091800	9037670	9170	9170	9170	9170	2
561	20241021	091700	9019330	9170	9170	9170	9170	25
562	20241021	091600	8790080	9180	9180	9180	9180	0
563	20241021	091500	8790080	9180	9180	9180	9180	0
564	20241021	091400	8790080	9180	9180	9180	9180	0
565	20241021	091300	8790080	9180	9170	9180	9170	29
566	20241021	091200	8523870	9180	9160	9180	9160	21
567	20241021	091100	8331420	9160	9160	9160	9160	0
568	20241021	091000	8331420	9160	9160	9160	9160	0
569	20241021	090900	8331420	9160	9170	9170	9160	574
570	20241021	090800	3067980	9180	9180	9180	9180	2
571	20241021	090700	3049620	9180	9180	9180	9180	1
572	20241021	090600	3040440	9180	9180	9180	9180	1
573	20241021	090500	3031260	9180	9180	9180	9180	1
574	20241021	090400	3022080	9180	9180	9180	9180	10
575	20241021	090300	2930280	9180	9200	9200	9180	193
576	20241021	090200	1157490	9200	9200	9200	9200	1
577	20241021	090100	1148290	9270	9270	9270	9270	0
578	20241021	090000	1148290	9270	9260	9270	9260	124