KissMeData/002100/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	183600	180518900	9240	9240	9240	9240	584
3	20240827	183500	180518900	9240	9240	9240	9240	0
4	20240827	183400	180518900	9240	9240	9240	9240	0
5	20240827	183300	180518900	9240	9240	9240	9240	0
6	20240827	183200	180518900	9240	9240	9240	9240	0
7	20240827	183100	180518900	9240	9240	9240	9240	0
8	20240827	183000	180518900	9240	9240	9240	9240	0
9	20240827	182900	180518900	9240	9240	9240	9240	0
10	20240827	182800	180518900	9240	9240	9240	9240	0
11	20240827	182700	180518900	9240	9240	9240	9240	0
12	20240827	182600	180518900	9240	9240	9240	9240	0
13	20240827	182500	180518900	9240	9240	9240	9240	0
14	20240827	182400	180518900	9240	9240	9240	9240	0
15	20240827	182300	180518900	9240	9240	9240	9240	0
16	20240827	182200	180518900	9240	9240	9240	9240	0
17	20240827	182100	180518900	9240	9240	9240	9240	0
18	20240827	182000	180518900	9240	9240	9240	9240	0
19	20240827	181900	180518900	9240	9240	9240	9240	0
20	20240827	181800	180518900	9240	9240	9240	9240	0
21	20240827	181700	180518900	9240	9240	9240	9240	0
22	20240827	181600	180518900	9240	9240	9240	9240	0
23	20240827	181500	180518900	9240	9240	9240	9240	0
24	20240827	181400	180518900	9240	9240	9240	9240	0
25	20240827	181300	180518900	9240	9240	9240	9240	0
26	20240827	181200	180518900	9240	9240	9240	9240	0
27	20240827	181100	180518900	9240	9240	9240	9240	0
28	20240827	181000	180518900	9240	9240	9240	9240	0
29	20240827	180900	180518900	9240	9240	9240	9240	0
30	20240827	180800	180518900	9240	9240	9240	9240	0
31	20240827	180700	180518900	9240	9240	9240	9240	0
32	20240827	180600	180518900	9240	9240	9240	9240	584
33	20240827	180500	180518900	9240	9240	9240	9240	0
34	20240827	180400	180518900	9240	9240	9240	9240	0
35	20240827	180300	180518900	9240	9240	9240	9240	0
36	20240827	180200	180518900	9240	9240	9240	9240	0
37	20240827	180100	180518900	9240	9240	9240	9240	0
38	20240827	180000	180518900	9240	9240	9240	9240	0
39	20240827	175900	180518900	9240	9240	9240	9240	0
40	20240827	175800	180518900	9240	9240	9240	9240	0
41	20240827	175700	180518900	9240	9240	9240	9240	0
42	20240827	175600	180518900	9240	9240	9240	9240	0
43	20240827	175500	180518900	9240	9240	9240	9240	0
44	20240827	175400	180518900	9240	9240	9240	9240	0
45	20240827	175300	180518900	9240	9240	9240	9240	0
46	20240827	175200	180518900	9240	9240	9240	9240	0
47	20240827	175100	180518900	9240	9240	9240	9240	0
48	20240827	175000	180518900	9240	9240	9240	9240	0
49	20240827	174900	180518900	9240	9240	9240	9240	0
50	20240827	174800	180518900	9240	9240	9240	9240	0
51	20240827	174700	180518900	9240	9240	9240	9240	0
52	20240827	174600	180518900	9240	9240	9240	9240	0
53	20240827	174500	180518900	9240	9240	9240	9240	0
54	20240827	174400	180518900	9240	9240	9240	9240	0
55	20240827	174300	180518900	9240	9240	9240	9240	0
56	20240827	174200	180518900	9240	9240	9240	9240	0
57	20240827	174100	180518900	9240	9240	9240	9240	0
58	20240827	174000	180518900	9240	9240	9240	9240	0
59	20240827	173900	180518900	9240	9240	9240	9240	0
60	20240827	173800	180518900	9240	9240	9240	9240	0
61	20240827	173700	180518900	9240	9240	9240	9240	0
62	20240827	173600	180518900	9240	9240	9240	9240	584
63	20240827	173500	180518900	9240	9240	9240	9240	0
64	20240827	173400	180518900	9240	9240	9240	9240	0
65	20240827	173300	180518900	9240	9240	9240	9240	0
66	20240827	173200	180518900	9240	9240	9240	9240	0
67	20240827	173100	180518900	9240	9240	9240	9240	0
68	20240827	173000	180518900	9240	9240	9240	9240	0
69	20240827	172900	180518900	9240	9240	9240	9240	0
70	20240827	172800	180518900	9240	9240	9240	9240	0
71	20240827	172700	180518900	9240	9240	9240	9240	0
72	20240827	172600	180518900	9240	9240	9240	9240	0
73	20240827	172500	180518900	9240	9240	9240	9240	0
74	20240827	172400	180518900	9240	9240	9240	9240	0
75	20240827	172300	180518900	9240	9240	9240	9240	0
76	20240827	172200	180518900	9240	9240	9240	9240	0
77	20240827	172100	180518900	9240	9240	9240	9240	0
78	20240827	172000	180518900	9240	9240	9240	9240	0
79	20240827	171900	180518900	9240	9240	9240	9240	0
80	20240827	171800	180518900	9240	9240	9240	9240	0
81	20240827	171700	180518900	9240	9240	9240	9240	0
82	20240827	171600	180518900	9240	9240	9240	9240	0
83	20240827	171500	180518900	9240	9240	9240	9240	0
84	20240827	171400	180518900	9240	9240	9240	9240	0
85	20240827	171300	180518900	9240	9240	9240	9240	0
86	20240827	171200	180518900	9240	9240	9240	9240	0
87	20240827	171100	180518900	9240	9240	9240	9240	0
88	20240827	171000	180518900	9240	9240	9240	9240	0
89	20240827	170900	180518900	9240	9240	9240	9240	0
90	20240827	170800	180518900	9240	9240	9240	9240	0
91	20240827	170700	180518900	9240	9240	9240	9240	0
92	20240827	170600	180518900	9240	9240	9240	9240	584
93	20240827	170500	180518900	9240	9240	9240	9240	0
94	20240827	170400	180518900	9240	9240	9240	9240	0
95	20240827	170300	180518900	9240	9240	9240	9240	0
96	20240827	170200	180518900	9240	9240	9240	9240	0
97	20240827	170100	180518900	9240	9240	9240	9240	0
98	20240827	170000	180518900	9240	9240	9240	9240	0
99	20240827	165900	180518900	9240	9240	9240	9240	0
100	20240827	165800	180518900	9240	9240	9240	9240	0
101	20240827	165700	180518900	9240	9240	9240	9240	0
102	20240827	165600	180518900	9240	9240	9240	9240	0
103	20240827	165500	180518900	9240	9240	9240	9240	0
104	20240827	165400	180518900	9240	9240	9240	9240	0
105	20240827	165300	180518900	9240	9240	9240	9240	0
106	20240827	165200	180518900	9240	9240	9240	9240	0
107	20240827	165100	180518900	9240	9240	9240	9240	0
108	20240827	165000	180518900	9240	9240	9240	9240	0
109	20240827	164900	180518900	9240	9240	9240	9240	0
110	20240827	164800	180518900	9240	9240	9240	9240	0
111	20240827	164700	180518900	9240	9240	9240	9240	0
112	20240827	164600	180518900	9240	9240	9240	9240	0
113	20240827	164500	180518900	9240	9240	9240	9240	0
114	20240827	164400	180518900	9240	9240	9240	9240	0
115	20240827	164300	180518900	9240	9240	9240	9240	0
116	20240827	164200	180518900	9240	9240	9240	9240	0
117	20240827	164100	180518900	9240	9240	9240	9240	0
118	20240827	164000	180518900	9240	9240	9240	9240	0
119	20240827	163900	180518900	9240	9240	9240	9240	0
120	20240827	163800	180518900	9240	9240	9240	9240	0
121	20240827	163700	180518900	9240	9240	9240	9240	0
122	20240827	163600	180518900	9240	9240	9240	9240	584
123	20240827	163500	180518900	9240	9240	9240	9240	0
124	20240827	163400	180518900	9240	9240	9240	9240	0
125	20240827	163300	180518900	9240	9240	9240	9240	0
126	20240827	163200	180518900	9240	9240	9240	9240	0
127	20240827	163100	180518900	9240	9240	9240	9240	0
128	20240827	163000	180518900	9240	9240	9240	9240	0
129	20240827	162900	180518900	9240	9240	9240	9240	0
130	20240827	162800	180518900	9240	9240	9240	9240	0
131	20240827	162700	180518900	9240	9240	9240	9240	0
132	20240827	162600	180518900	9240	9240	9240	9240	0
133	20240827	162500	180518900	9240	9240	9240	9240	0
134	20240827	162400	180518900	9240	9240	9240	9240	0
135	20240827	162300	180518900	9240	9240	9240	9240	0
136	20240827	162200	180518900	9240	9240	9240	9240	0
137	20240827	162100	180518900	9240	9240	9240	9240	0
138	20240827	162000	180518900	9240	9240	9240	9240	0
139	20240827	161900	180518900	9240	9240	9240	9240	0
140	20240827	161800	180518900	9240	9240	9240	9240	0
141	20240827	161700	180518900	9240	9240	9240	9240	0
142	20240827	161600	180518900	9240	9240	9240	9240	0
143	20240827	161500	180518900	9240	9240	9240	9240	0
144	20240827	161400	180518900	9240	9240	9240	9240	0
145	20240827	161300	180518900	9240	9240	9240	9240	0
146	20240827	161200	180518900	9240	9240	9240	9240	0
147	20240827	161100	180518900	9240	9240	9240	9240	0
148	20240827	161000	180518900	9240	9240	9240	9240	0
149	20240827	160900	180518900	9240	9240	9240	9240	0
150	20240827	160800	180518900	9240	9240	9240	9240	0
151	20240827	160700	180518900	9240	9240	9240	9240	0
152	20240827	160600	180518900	9240	9240	9240	9240	584
153	20240827	160500	180518900	9240	9240	9240	9240	0
154	20240827	160400	180518900	9240	9240	9240	9240	0
155	20240827	160300	180518900	9240	9240	9240	9240	0
156	20240827	160200	180518900	9240	9240	9240	9240	0
157	20240827	160100	180518900	9240	9240	9240	9240	0
158	20240827	160000	180518900	9240	9240	9240	9240	0
159	20240827	155900	180518900	9240	9240	9240	9240	0
160	20240827	155800	180518900	9240	9240	9240	9240	0
161	20240827	155700	180518900	9240	9240	9240	9240	0
162	20240827	155600	180518900	9240	9240	9240	9240	0
163	20240827	155500	180518900	9240	9240	9240	9240	0
164	20240827	155400	180518900	9240	9240	9240	9240	0
165	20240827	155300	180518900	9240	9240	9240	9240	0
166	20240827	155200	180518900	9240	9240	9240	9240	0
167	20240827	155100	180518900	9240	9240	9240	9240	0
168	20240827	155000	180518900	9240	9240	9240	9240	0
169	20240827	154900	180518900	9240	9240	9240	9240	0
170	20240827	154800	180518900	9240	9240	9240	9240	0
171	20240827	154700	180518900	9240	9240	9240	9240	0
172	20240827	154600	180518900	9240	9240	9240	9240	0
173	20240827	154500	180518900	9240	9240	9240	9240	0
174	20240827	154400	180518900	9240	9240	9240	9240	0
175	20240827	154300	180518900	9240	9240	9240	9240	0
176	20240827	154200	180518900	9240	9240	9240	9240	0
177	20240827	154100	180518900	9240	9240	9240	9240	0
178	20240827	154000	180518900	9240	9240	9240	9240	0
179	20240827	153900	180518900	9240	9240	9240	9240	0
180	20240827	153800	180518900	9240	9240	9240	9240	0
181	20240827	153700	180518900	9240	9240	9240	9240	0
182	20240827	153600	180518900	9240	9240	9240	9240	584
183	20240827	153500	180518900	9240	9240	9240	9240	0
184	20240827	153400	180518900	9240	9240	9240	9240	0
185	20240827	153300	180518900	9240	9240	9240	9240	0
186	20240827	153200	180518900	9240	9240	9240	9240	0
187	20240827	153100	180518900	9240	9240	9240	9240	0
188	20240827	153000	180518900	9240	9240	9240	9240	584
189	20240827	152900	175122740	9250	9250	9250	9250	0
190	20240827	152800	175122740	9250	9250	9250	9250	0
191	20240827	152700	175122740	9250	9250	9250	9250	0
192	20240827	152600	175122740	9250	9250	9250	9250	0
193	20240827	152500	175122740	9250	9250	9250	9250	0
194	20240827	152400	175122740	9250	9250	9250	9250	0
195	20240827	152300	175122740	9250	9250	9250	9250	0
196	20240827	152200	175122740	9250	9250	9250	9250	0
197	20240827	152100	175122740	9250	9250	9250	9250	0
198	20240827	152000	175122740	9250	9250	9250	9250	0
199	20240827	151900	175122740	9250	9250	9250	9250	0
200	20240827	151800	175122740	9250	9250	9250	9250	3
201	20240827	151700	175094990	9240	9240	9240	9240	30
202	20240827	151600	174817790	9240	9240	9240	9240	99
203	20240827	151500	173903030	9240	9240	9240	9240	0
204	20240827	151400	173903030	9240	9240	9240	9240	0
205	20240827	151300	173903030	9240	9240	9240	9240	0
206	20240827	151200	173903030	9240	9240	9240	9240	0
207	20240827	151100	173903030	9240	9240	9240	9240	0
208	20240827	151000	173903030	9240	9240	9240	9240	8
209	20240827	150900	173829110	9240	9240	9240	9240	0
210	20240827	150800	173829110	9240	9240	9240	9240	0
211	20240827	150700	173829110	9240	9240	9240	9240	0
212	20240827	150600	173829110	9240	9240	9240	9240	70
213	20240827	150500	173182310	9260	9260	9260	9260	0
214	20240827	150400	173182310	9260	9260	9260	9260	0
215	20240827	150300	173182310	9260	9260	9260	9260	0
216	20240827	150200	173182310	9260	9260	9260	9260	0
217	20240827	150100	173182310	9260	9260	9260	9260	0
218	20240827	150000	173182310	9260	9250	9260	9250	45
219	20240827	145900	172766050	9260	9260	9260	9260	0
220	20240827	145800	172766050	9260	9260	9260	9260	0
221	20240827	145700	172766050	9260	9260	9260	9260	0
222	20240827	145600	172766050	9260	9260	9260	9260	0
223	20240827	145500	172766050	9260	9260	9260	9260	0
224	20240827	145400	172766050	9260	9250	9260	9250	11
225	20240827	145300	172664270	9250	9260	9260	9250	41
226	20240827	145200	172284910	9260	9250	9260	9250	2
227	20240827	145100	172266400	9260	9260	9260	9260	0
228	20240827	145000	172266400	9260	9240	9260	9240	101
229	20240827	144900	171333140	9250	9250	9250	9250	0
230	20240827	144800	171333140	9250	9250	9250	9250	1
231	20240827	144700	171323890	9250	9250	9250	9250	0
232	20240827	144600	171323890	9250	9250	9250	9250	104
233	20240827	144500	170361890	9270	9270	9270	9270	0
234	20240827	144400	170361890	9270	9270	9270	9270	0
235	20240827	144300	170361890	9270	9270	9270	9270	0
236	20240827	144200	170361890	9270	9270	9270	9270	0
237	20240827	144100	170361890	9270	9260	9270	9260	146
238	20240827	144000	169009920	9260	9260	9260	9260	0
239	20240827	143900	169009920	9260	9260	9260	9260	0
240	20240827	143800	169009920	9260	9260	9260	9260	1
241	20240827	143700	169000660	9260	9260	9260	9260	1
242	20240827	143600	168991400	9270	9270	9270	9270	0
243	20240827	143500	168991400	9270	9270	9270	9270	0
244	20240827	143400	168991400	9270	9270	9270	9270	0
245	20240827	143300	168991400	9270	9260	9270	9260	51
246	20240827	143200	168518640	9270	9270	9270	9270	0
247	20240827	143100	168518640	9270	9270	9270	9270	0
248	20240827	143000	168518640	9270	9260	9270	9260	151
249	20240827	142900	167118880	9250	9250	9250	9250	0
250	20240827	142800	167118880	9250	9250	9250	9250	0
251	20240827	142700	167118880	9250	9250	9250	9250	0
252	20240827	142600	167118880	9250	9250	9250	9250	6
253	20240827	142500	167063380	9250	9250	9250	9250	0
254	20240827	142400	167063380	9250	9250	9250	9250	0
255	20240827	142300	167063380	9250	9250	9250	9250	0
256	20240827	142200	167063380	9250	9250	9250	9250	0
257	20240827	142100	167063380	9250	9250	9250	9250	0
258	20240827	142000	167063380	9250	9250	9250	9250	6
259	20240827	141900	167007880	9250	9250	9250	9250	0
260	20240827	141800	167007880	9250	9250	9250	9250	0
261	20240827	141700	167007880	9250	9250	9250	9250	0
262	20240827	141600	167007880	9250	9250	9250	9250	0
263	20240827	141500	167007880	9250	9250	9250	9250	0
264	20240827	141400	167007880	9250	9250	9250	9250	0
265	20240827	141300	167007880	9250	9250	9250	9250	1
266	20240827	141200	166998630	9250	9250	9250	9250	1
267	20240827	141100	166989380	9240	9240	9240	9240	0
268	20240827	141000	166989380	9240	9240	9240	9240	0
269	20240827	140900	166989380	9240	9240	9240	9240	0
270	20240827	140800	166989380	9240	9240	9240	9240	0
271	20240827	140700	166989380	9240	9240	9240	9240	0
272	20240827	140600	166989380	9240	9240	9240	9240	0
273	20240827	140500	166989380	9240	9240	9240	9240	0
274	20240827	140400	166989380	9240	9240	9240	9240	99
275	20240827	140300	166074620	9240	9240	9240	9240	0
276	20240827	140200	166074620	9240	9240	9240	9240	1
277	20240827	140100	166065380	9230	9230	9230	9230	0
278	20240827	140000	166065380	9230	9230	9230	9230	0
279	20240827	135900	166065380	9230	9230	9230	9230	297
280	20240827	135800	163324070	9230	9230	9230	9230	20
281	20240827	135700	163139470	9230	9230	9230	9220	221
282	20240827	135600	161100740	9230	9230	9230	9230	0
283	20240827	135500	161100740	9230	9230	9230	9230	0
284	20240827	135400	161100740	9230	9230	9230	9230	0
285	20240827	135300	161100740	9230	9230	9230	9230	0
286	20240827	135200	161100740	9230	9230	9230	9230	0
287	20240827	135100	161100740	9230	9230	9230	9230	0
288	20240827	135000	161100740	9230	9230	9230	9230	11
289	20240827	134900	160999210	9220	9220	9220	9220	20
290	20240827	134800	160814810	9230	9230	9230	9230	0
291	20240827	134700	160814810	9230	9230	9230	9230	40
292	20240827	134600	160445610	9230	9230	9230	9230	0
293	20240827	134500	160445610	9230	9230	9230	9230	0
294	20240827	134400	160445610	9230	9230	9230	9230	0
295	20240827	134300	160445610	9230	9230	9230	9230	28
296	20240827	134200	160187170	9230	9230	9230	9230	4
297	20240827	134100	160150250	9220	9220	9220	9220	40
298	20240827	134000	159781450	9220	9220	9220	9220	0
299	20240827	133900	159781450	9220	9220	9220	9220	0
300	20240827	133800	159781450	9220	9220	9220	9220	0
301	20240827	133700	159781450	9220	9220	9220	9220	0
302	20240827	133600	159781450	9220	9200	9220	9200	11
303	20240827	133500	159680050	9200	9200	9200	9200	0
304	20240827	133400	159680050	9200	9200	9200	9200	0
305	20240827	133300	159680050	9200	9200	9200	9200	0
306	20240827	133200	159680050	9200	9200	9200	9200	2
307	20240827	133100	159661650	9210	9210	9210	9210	0
308	20240827	133000	159661650	9210	9210	9210	9210	7
309	20240827	132900	159597180	9200	9200	9200	9200	0
310	20240827	132800	159597180	9200	9200	9200	9200	0
311	20240827	132700	159597180	9200	9200	9200	9200	0
312	20240827	132600	159597180	9200	9200	9200	9200	0
313	20240827	132500	159597180	9200	9200	9200	9200	0
314	20240827	132400	159597180	9200	9200	9200	9200	0
315	20240827	132300	159597180	9200	9200	9200	9200	20
316	20240827	132200	159413180	9200	9200	9200	9200	184
317	20240827	132100	157720380	9210	9210	9210	9210	0
318	20240827	132000	157720380	9210	9210	9210	9210	0
319	20240827	131900	157720380	9210	9210	9210	9210	162
320	20240827	131800	156228360	9210	9210	9210	9210	0
321	20240827	131700	156228360	9210	9210	9210	9210	10
322	20240827	131600	156136260	9210	9210	9210	9210	30
323	20240827	131500	155859960	9210	9210	9210	9210	50
324	20240827	131400	155399460	9210	9210	9210	9210	0
325	20240827	131300	155399460	9210	9210	9210	9210	0
326	20240827	131200	155399460	9210	9210	9210	9210	0
327	20240827	131100	155399460	9210	9200	9210	9200	330
328	20240827	131000	152363160	9210	9210	9210	9210	0
329	20240827	130900	152363160	9210	9210	9210	9210	1
330	20240827	130800	152353950	9210	9210	9210	9210	1
331	20240827	130700	152344740	9200	9200	9200	9200	36
332	20240827	130600	152013540	9210	9210	9210	9210	0
333	20240827	130500	152013540	9210	9210	9210	9210	5
334	20240827	130400	151967490	9200	9200	9200	9200	0
335	20240827	130300	151967490	9200	9200	9200	9200	20
336	20240827	130200	151783490	9210	9210	9210	9210	12
337	20240827	130100	151672970	9210	9210	9210	9210	0
338	20240827	130000	151672970	9210	9210	9210	9210	5
339	20240827	125900	151626920	9210	9210	9210	9200	125
340	20240827	125800	150476670	9210	9230	9230	9210	172
341	20240827	125700	148891630	9230	9230	9230	9230	0
342	20240827	125600	148891630	9230	9230	9230	9230	27
343	20240827	125500	148642420	9230	9230	9230	9230	0
344	20240827	125400	148642420	9230	9230	9230	9230	0
345	20240827	125300	148642420	9230	9230	9230	9230	30
346	20240827	125200	148365520	9220	9220	9220	9220	0
347	20240827	125100	148365520	9220	9220	9220	9220	0
348	20240827	125000	148365520	9220	9220	9220	9220	0
349	20240827	124900	148365520	9220	9220	9220	9220	0
350	20240827	124800	148365520	9220	9220	9220	9220	0
351	20240827	124700	148365520	9220	9230	9230	9220	13
352	20240827	124600	148245550	9230	9230	9230	9230	0
353	20240827	124500	148245550	9230	9230	9230	9230	0
354	20240827	124400	148245550	9230	9230	9230	9230	0
355	20240827	124300	148245550	9230	9230	9230	9230	0
356	20240827	124200	148245550	9230	9230	9230	9230	0
357	20240827	124100	148245550	9230	9230	9230	9230	0
358	20240827	124000	148245550	9230	9230	9230	9230	5
359	20240827	123900	148199400	9220	9220	9220	9220	0
360	20240827	123800	148199400	9220	9220	9220	9220	1
361	20240827	123700	148190180	9230	9230	9230	9230	0
362	20240827	123600	148190180	9230	9230	9230	9230	0
363	20240827	123500	148190180	9230	9230	9230	9230	0
364	20240827	123400	148190180	9230	9230	9230	9230	0
365	20240827	123300	148190180	9230	9230	9230	9230	0
366	20240827	123200	148190180	9230	9230	9230	9230	101
367	20240827	123100	147257950	9230	9230	9230	9230	0
368	20240827	123000	147257950	9230	9230	9230	9230	1
369	20240827	122900	147248720	9230	9230	9230	9230	0
370	20240827	122800	147248720	9230	9230	9230	9230	0
371	20240827	122700	147248720	9230	9230	9230	9230	1
372	20240827	122600	147239490	9230	9230	9230	9230	0
373	20240827	122500	147239490	9230	9230	9230	9230	0
374	20240827	122400	147239490	9230	9230	9230	9230	0
375	20240827	122300	147239490	9230	9230	9230	9230	0
376	20240827	122200	147239490	9230	9230	9230	9230	0
377	20240827	122100	147239490	9230	9220	9230	9220	2
378	20240827	122000	147221040	9230	9230	9230	9230	0
379	20240827	121900	147221040	9230	9230	9230	9230	0
380	20240827	121800	147221040	9230	9230	9230	9230	0
381	20240827	121700	147221040	9230	9230	9230	9230	0
382	20240827	121600	147221040	9230	9220	9230	9220	41
383	20240827	121500	146842620	9230	9230	9230	9230	0
384	20240827	121400	146842620	9230	9230	9230	9230	0
385	20240827	121300	146842620	9230	9230	9230	9230	0
386	20240827	121200	146842620	9230	9230	9230	9230	0
387	20240827	121100	146842620	9230	9230	9230	9230	0
388	20240827	121000	146842620	9230	9230	9230	9230	0
389	20240827	120900	146842620	9230	9230	9230	9230	0
390	20240827	120800	146842620	9230	9230	9230	9230	0
391	20240827	120700	146842620	9230	9230	9230	9230	95
392	20240827	120600	145965770	9240	9240	9240	9240	0
393	20240827	120500	145965770	9240	9240	9240	9240	0
394	20240827	120400	145965770	9240	9220	9240	9220	12
395	20240827	120300	145855010	9240	9220	9240	9220	2
396	20240827	120200	145836550	9240	9240	9240	9240	0
397	20240827	120100	145836550	9240	9240	9240	9240	0
398	20240827	120000	145836550	9240	9220	9240	9220	11
399	20240827	115900	145735020	9230	9230	9230	9230	0
400	20240827	115800	145735020	9230	9220	9230	9220	2
401	20240827	115700	145716570	9220	9220	9220	9220	0
402	20240827	115600	145716570	9220	9220	9220	9220	9
403	20240827	115500	145633590	9220	9220	9220	9220	1
404	20240827	115400	145624370	9240	9240	9240	9240	91
405	20240827	115300	144783530	9250	9250	9250	9250	0
406	20240827	115200	144783530	9250	9250	9250	9250	0
407	20240827	115100	144783530	9250	9250	9250	9250	0
408	20240827	115000	144783530	9250	9250	9250	9250	0
409	20240827	114900	144783530	9250	9230	9250	9230	2
410	20240827	114800	144765050	9240	9240	9240	9240	0
411	20240827	114700	144765050	9240	9240	9240	9240	1
412	20240827	114600	144755810	9220	9220	9220	9220	0
413	20240827	114500	144755810	9220	9220	9220	9220	0
414	20240827	114400	144755810	9220	9220	9220	9220	0
415	20240827	114300	144755810	9220	9220	9220	9220	0
416	20240827	114200	144755810	9220	9220	9220	9220	0
417	20240827	114100	144755810	9220	9220	9220	9220	0
418	20240827	114000	144755810	9220	9220	9220	9220	0
419	20240827	113900	144755810	9220	9220	9220	9220	10
420	20240827	113800	144663610	9220	9210	9220	9210	217
421	20240827	113700	142663370	9210	9210	9210	9210	0
422	20240827	113600	142663370	9210	9210	9210	9210	0
423	20240827	113500	142663370	9210	9210	9210	9210	0
424	20240827	113400	142663370	9210	9210	9210	9210	0
425	20240827	113300	142663370	9210	9210	9210	9210	0
426	20240827	113200	142663370	9210	9210	9210	9210	0
427	20240827	113100	142663370	9210	9210	9210	9210	0
428	20240827	113000	142663370	9210	9210	9210	9210	0
429	20240827	112900	142663370	9210	9210	9210	9210	0
430	20240827	112800	142663370	9210	9210	9210	9210	0
431	20240827	112700	142663370	9210	9210	9210	9210	0
432	20240827	112600	142663370	9210	9210	9210	9210	0
433	20240827	112500	142663370	9210	9210	9210	9210	0
434	20240827	112400	142663370	9210	9240	9240	9210	510
435	20240827	112300	137965170	9240	9240	9240	9240	0
436	20240827	112200	137965170	9240	9240	9240	9240	0
437	20240827	112100	137965170	9240	9230	9240	9230	2
438	20240827	112000	137946700	9240	9240	9240	9240	0
439	20240827	111900	137946700	9240	9240	9240	9240	0
440	20240827	111800	137946700	9240	9240	9240	9240	0
441	20240827	111700	137946700	9240	9240	9240	9240	0
442	20240827	111600	137946700	9240	9220	9240	9220	22
443	20240827	111500	137743730	9220	9220	9220	9220	0
444	20240827	111400	137743730	9220	9220	9220	9220	0
445	20240827	111300	137743730	9220	9220	9220	9220	10
446	20240827	111200	137651530	9220	9220	9220	9220	0
447	20240827	111100	137651530	9220	9220	9220	9220	0
448	20240827	111000	137651530	9220	9220	9220	9220	0
449	20240827	110900	137651530	9220	9220	9220	9220	0
450	20240827	110800	137651530	9220	9220	9220	9220	0
451	20240827	110700	137651530	9220	9220	9220	9220	0
452	20240827	110600	137651530	9220	9220	9220	9220	0
453	20240827	110500	137651530	9220	9220	9220	9220	0
454	20240827	110400	137651530	9220	9220	9220	9220	50
455	20240827	110300	137190530	9220	9220	9220	9220	0
456	20240827	110200	137190530	9220	9220	9220	9220	0
457	20240827	110100	137190530	9220	9220	9220	9220	0
458	20240827	110000	137190530	9220	9220	9220	9220	1
459	20240827	105900	137181310	9220	9220	9220	9220	0
460	20240827	105800	137181310	9220	9220	9220	9220	0
461	20240827	105700	137181310	9220	9220	9220	9220	0
462	20240827	105600	137181310	9220	9220	9220	9220	0
463	20240827	105500	137181310	9220	9220	9220	9220	5
464	20240827	105400	137135210	9220	9220	9220	9220	20
465	20240827	105300	136950810	9210	9210	9210	9210	0
466	20240827	105200	136950810	9210	9210	9210	9210	80
467	20240827	105100	136214010	9220	9220	9220	9220	0
468	20240827	105000	136214010	9220	9220	9220	9220	1
469	20240827	104900	136204790	9220	9220	9220	9220	1
470	20240827	104800	136195570	9220	9220	9220	9220	0
471	20240827	104700	136195570	9220	9220	9220	9220	9
472	20240827	104600	136112590	9210	9210	9210	9210	0
473	20240827	104500	136112590	9210	9210	9210	9210	0
474	20240827	104400	136112590	9210	9210	9210	9210	9
475	20240827	104300	136029700	9220	9220	9220	9220	0
476	20240827	104200	136029700	9220	9220	9220	9220	0
477	20240827	104100	136029700	9220	9220	9220	9220	0
478	20240827	104000	136029700	9220	9220	9220	9220	0
479	20240827	103900	136029700	9220	9220	9220	9220	0
480	20240827	103800	136029700	9220	9220	9220	9220	0
481	20240827	103700	136029700	9220	9220	9220	9220	1
482	20240827	103600	136020480	9220	9220	9220	9220	30
483	20240827	103500	135743880	9220	9220	9220	9220	0
484	20240827	103400	135743880	9220	9220	9220	9220	2
485	20240827	103300	135725440	9210	9210	9210	9210	0
486	20240827	103200	135725440	9210	9210	9210	9210	0
487	20240827	103100	135725440	9210	9210	9210	9210	0
488	20240827	103000	135725440	9210	9210	9210	9210	1
489	20240827	102900	135716230	9200	9200	9200	9200	0
490	20240827	102800	135716230	9200	9200	9200	9200	38
491	20240827	102700	135366630	9200	9200	9200	9200	0
492	20240827	102600	135366630	9200	9210	9210	9200	270
493	20240827	102500	132881030	9200	9200	9200	9200	0
494	20240827	102400	132881030	9200	9200	9200	9200	0
495	20240827	102300	132881030	9200	9200	9200	9200	0
496	20240827	102200	132881030	9200	9200	9200	9200	0
497	20240827	102100	132881030	9200	9200	9200	9200	0
498	20240827	102000	132881030	9200	9220	9220	9200	290
499	20240827	101900	130212230	9220	9220	9220	9220	0
500	20240827	101800	130212230	9220	9220	9220	9220	0
501	20240827	101700	130212230	9220	9200	9220	9200	12
502	20240827	101600	130101810	9220	9220	9220	9220	1
503	20240827	101500	130092590	9220	9220	9220	9220	100
504	20240827	101400	129170590	9210	9210	9210	9210	3
505	20240827	101300	129142960	9200	9200	9200	9200	0
506	20240827	101200	129142960	9200	9200	9200	9200	105
507	20240827	101100	128176960	9210	9210	9210	9210	0
508	20240827	101000	128176960	9210	9210	9210	9210	3
509	20240827	100900	128149330	9210	9210	9210	9210	0
510	20240827	100800	128149330	9210	9210	9210	9210	0
511	20240827	100700	128149330	9210	9210	9210	9210	0
512	20240827	100600	128149330	9210	9210	9210	9210	46
513	20240827	100500	127725670	9210	9210	9210	9210	0
514	20240827	100400	127725670	9210	9210	9210	9210	0
515	20240827	100300	127725670	9210	9210	9210	9210	0
516	20240827	100200	127725670	9210	9210	9210	9210	0
517	20240827	100100	127725670	9210	9210	9210	9210	0
518	20240827	100000	127725670	9210	9210	9210	9210	6
519	20240827	095900	127670410	9220	9220	9220	9220	0
520	20240827	095800	127670410	9220	9220	9220	9220	0
521	20240827	095700	127670410	9220	9220	9220	9220	1
522	20240827	095600	127661190	9220	9220	9220	9220	0
523	20240827	095500	127661190	9220	9220	9220	9220	0
524	20240827	095400	127661190	9220	9200	9220	9200	272
525	20240827	095300	125157270	9240	9240	9240	9240	0
526	20240827	095200	125157270	9240	9240	9240	9240	0
527	20240827	095100	125157270	9240	9240	9240	9240	0
528	20240827	095000	125157270	9240	9240	9240	9240	0
529	20240827	094900	125157270	9240	9240	9240	9240	0
530	20240827	094800	125157270	9240	9250	9250	9240	471
531	20240827	094700	120805090	9250	9250	9250	9250	0
532	20240827	094600	120805090	9250	9250	9250	9250	0
533	20240827	094500	120805090	9250	9250	9250	9250	27
534	20240827	094400	120555340	9270	9270	9270	9270	0
535	20240827	094300	120555340	9270	9270	9270	9270	0
536	20240827	094200	120555340	9270	9240	9270	9240	5
537	20240827	094100	120509090	9240	9240	9240	9240	0
538	20240827	094000	120509090	9240	9210	9240	9210	406
539	20240827	093900	116769800	9200	9200	9200	9200	0
540	20240827	093800	116769800	9200	9200	9200	9200	0
541	20240827	093700	116769800	9200	9200	9200	9200	187
542	20240827	093600	115049400	9200	9200	9200	9200	7
543	20240827	093500	114985000	9200	9190	9200	9190	74
544	20240827	093400	114304230	9200	9190	9200	9190	508
545	20240827	093300	109633330	9180	9180	9180	9180	50
546	20240827	093200	109174330	9190	9190	9190	9190	3
547	20240827	093100	109146760	9190	9190	9190	9190	0
548	20240827	093000	109146760	9190	9190	9190	9190	2
549	20240827	092900	109128380	9180	9180	9180	9180	0
550	20240827	092800	109128380	9180	9190	9210	9180	468
551	20240827	092700	104831410	9190	9190	9190	9190	170
552	20240827	092600	103269110	9180	9180	9180	9180	3
553	20240827	092500	103241570	9190	9190	9190	9190	0
554	20240827	092400	103241570	9190	9190	9190	9170	16
555	20240827	092300	103094570	9170	9170	9170	9170	1
556	20240827	092200	103085400	9150	9140	9150	9140	2851
557	20240827	092100	77001690	9140	9150	9150	9140	615
558	20240827	092000	71380500	9150	9150	9150	9150	3
559	20240827	091900	71353050	9150	9150	9150	9150	11
560	20240827	091800	71252400	9150	9150	9150	9150	90
561	20240827	091700	70428900	9150	9150	9150	9150	214
562	20240827	091600	68470800	9150	9170	9180	9140	458
563	20240827	091500	64284560	9160	9190	9190	9130	3196
564	20240827	091400	35009940	9170	9170	9170	9170	0
565	20240827	091300	35009940	9170	9170	9170	9170	0
566	20240827	091200	35009940	9170	9170	9170	9170	246
567	20240827	091100	32754120	9180	9190	9190	9180	260
568	20240827	091000	30367310	9190	9190	9210	9190	426
569	20240827	090900	26446690	9190	9200	9210	9180	437
570	20240827	090800	22426750	9210	9240	9240	9210	1678
571	20240827	090700	6926070	9240	9240	9240	9240	144
572	20240827	090600	5595510	9240	9240	9240	9240	2
573	20240827	090500	5577030	9240	9240	9240	9240	0
574	20240827	090400	5577030	9240	9240	9240	9240	9
575	20240827	090300	5493870	9240	9240	9240	9240	9
576	20240827	090200	5410710	9240	9240	9240	9240	0
577	20240827	090100	5410710	9240	9310	9310	9240	21
578	20240827	090000	5216600	9320	9230	9320	9230	565