KissMeData/002100/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183600	450284520	9270	9270	9270	9270	469
3	20241015	183500	450284520	9270	9270	9270	9270	0
4	20241015	183400	450284520	9270	9270	9270	9270	0
5	20241015	183300	450284520	9270	9270	9270	9270	0
6	20241015	183200	450284520	9270	9270	9270	9270	0
7	20241015	183100	450284520	9270	9270	9270	9270	0
8	20241015	183000	450284520	9270	9270	9270	9270	0
9	20241015	182900	450284520	9270	9270	9270	9270	0
10	20241015	182800	450284520	9270	9270	9270	9270	0
11	20241015	182700	450284520	9270	9270	9270	9270	0
12	20241015	182600	450284520	9270	9270	9270	9270	0
13	20241015	182500	450284520	9270	9270	9270	9270	0
14	20241015	182400	450284520	9270	9270	9270	9270	0
15	20241015	182300	450284520	9270	9270	9270	9270	0
16	20241015	182200	450284520	9270	9270	9270	9270	0
17	20241015	182100	450284520	9270	9270	9270	9270	0
18	20241015	182000	450284520	9270	9270	9270	9270	0
19	20241015	181900	450284520	9270	9270	9270	9270	0
20	20241015	181800	450284520	9270	9270	9270	9270	0
21	20241015	181700	450284520	9270	9270	9270	9270	0
22	20241015	181600	450284520	9270	9270	9270	9270	0
23	20241015	181500	450284520	9270	9270	9270	9270	0
24	20241015	181400	450284520	9270	9270	9270	9270	0
25	20241015	181300	450284520	9270	9270	9270	9270	0
26	20241015	181200	450284520	9270	9270	9270	9270	0
27	20241015	181100	450284520	9270	9270	9270	9270	0
28	20241015	181000	450284520	9270	9270	9270	9270	0
29	20241015	180900	450284520	9270	9270	9270	9270	0
30	20241015	180800	450284520	9270	9270	9270	9270	0
31	20241015	180700	450284520	9270	9270	9270	9270	0
32	20241015	180600	450284520	9270	9270	9270	9270	469
33	20241015	180500	450284520	9270	9270	9270	9270	0
34	20241015	180400	450284520	9270	9270	9270	9270	0
35	20241015	180300	450284520	9270	9270	9270	9270	0
36	20241015	180200	450284520	9270	9270	9270	9270	0
37	20241015	180100	450284520	9270	9270	9270	9270	0
38	20241015	180000	450284520	9270	9270	9270	9270	0
39	20241015	175900	450284520	9270	9270	9270	9270	0
40	20241015	175800	450284520	9270	9270	9270	9270	0
41	20241015	175700	450284520	9270	9270	9270	9270	0
42	20241015	175600	450284520	9270	9270	9270	9270	0
43	20241015	175500	450284520	9270	9270	9270	9270	0
44	20241015	175400	450284520	9270	9270	9270	9270	0
45	20241015	175300	450284520	9270	9270	9270	9270	0
46	20241015	175200	450284520	9270	9270	9270	9270	0
47	20241015	175100	450284520	9270	9270	9270	9270	0
48	20241015	175000	450284520	9270	9270	9270	9270	0
49	20241015	174900	450284520	9270	9270	9270	9270	0
50	20241015	174800	450284520	9270	9270	9270	9270	0
51	20241015	174700	450284520	9270	9270	9270	9270	0
52	20241015	174600	450284520	9270	9270	9270	9270	0
53	20241015	174500	450284520	9270	9270	9270	9270	0
54	20241015	174400	450284520	9270	9270	9270	9270	0
55	20241015	174300	450284520	9270	9270	9270	9270	0
56	20241015	174200	450284520	9270	9270	9270	9270	0
57	20241015	174100	450284520	9270	9270	9270	9270	0
58	20241015	174000	450284520	9270	9270	9270	9270	0
59	20241015	173900	450284520	9270	9270	9270	9270	0
60	20241015	173800	450284520	9270	9270	9270	9270	0
61	20241015	173700	450284520	9270	9270	9270	9270	0
62	20241015	173600	450284520	9270	9270	9270	9270	469
63	20241015	173500	450284520	9270	9270	9270	9270	0
64	20241015	173400	450284520	9270	9270	9270	9270	0
65	20241015	173300	450284520	9270	9270	9270	9270	0
66	20241015	173200	450284520	9270	9270	9270	9270	0
67	20241015	173100	450284520	9270	9270	9270	9270	0
68	20241015	173000	450284520	9270	9270	9270	9270	0
69	20241015	172900	450284520	9270	9270	9270	9270	0
70	20241015	172800	450284520	9270	9270	9270	9270	0
71	20241015	172700	450284520	9270	9270	9270	9270	0
72	20241015	172600	450284520	9270	9270	9270	9270	0
73	20241015	172500	450284520	9270	9270	9270	9270	0
74	20241015	172400	450284520	9270	9270	9270	9270	0
75	20241015	172300	450284520	9270	9270	9270	9270	0
76	20241015	172200	450284520	9270	9270	9270	9270	0
77	20241015	172100	450284520	9270	9270	9270	9270	0
78	20241015	172000	450284520	9270	9270	9270	9270	0
79	20241015	171900	450284520	9270	9270	9270	9270	0
80	20241015	171800	450284520	9270	9270	9270	9270	0
81	20241015	171700	450284520	9270	9270	9270	9270	0
82	20241015	171600	450284520	9270	9270	9270	9270	0
83	20241015	171500	450284520	9270	9270	9270	9270	0
84	20241015	171400	450284520	9270	9270	9270	9270	0
85	20241015	171300	450284520	9270	9270	9270	9270	0
86	20241015	171200	450284520	9270	9270	9270	9270	0
87	20241015	171100	450284520	9270	9270	9270	9270	0
88	20241015	171000	450284520	9270	9270	9270	9270	0
89	20241015	170900	450284520	9270	9270	9270	9270	0
90	20241015	170800	450284520	9270	9270	9270	9270	0
91	20241015	170700	450284520	9270	9270	9270	9270	0
92	20241015	170600	450284520	9270	9270	9270	9270	469
93	20241015	170500	450284520	9270	9270	9270	9270	0
94	20241015	170400	450284520	9270	9270	9270	9270	0
95	20241015	170300	450284520	9270	9270	9270	9270	0
96	20241015	170200	450284520	9270	9270	9270	9270	0
97	20241015	170100	450284520	9270	9270	9270	9270	0
98	20241015	170000	450284520	9270	9270	9270	9270	0
99	20241015	165900	450284520	9270	9270	9270	9270	0
100	20241015	165800	450284520	9270	9270	9270	9270	0
101	20241015	165700	450284520	9270	9270	9270	9270	0
102	20241015	165600	450284520	9270	9270	9270	9270	0
103	20241015	165500	450284520	9270	9270	9270	9270	0
104	20241015	165400	450284520	9270	9270	9270	9270	0
105	20241015	165300	450284520	9270	9270	9270	9270	0
106	20241015	165200	450284520	9270	9270	9270	9270	0
107	20241015	165100	450284520	9270	9270	9270	9270	0
108	20241015	165000	450284520	9270	9270	9270	9270	0
109	20241015	164900	450284520	9270	9270	9270	9270	0
110	20241015	164800	450284520	9270	9270	9270	9270	0
111	20241015	164700	450284520	9270	9270	9270	9270	0
112	20241015	164600	450284520	9270	9270	9270	9270	0
113	20241015	164500	450284520	9270	9270	9270	9270	0
114	20241015	164400	450284520	9270	9270	9270	9270	0
115	20241015	164300	450284520	9270	9270	9270	9270	0
116	20241015	164200	450284520	9270	9270	9270	9270	0
117	20241015	164100	450284520	9270	9270	9270	9270	0
118	20241015	164000	450284520	9270	9270	9270	9270	0
119	20241015	163900	450284520	9270	9270	9270	9270	0
120	20241015	163800	450284520	9270	9270	9270	9270	0
121	20241015	163700	450284520	9270	9270	9270	9270	0
122	20241015	163600	450284520	9270	9270	9270	9270	469
123	20241015	163500	450284520	9270	9270	9270	9270	0
124	20241015	163400	450284520	9270	9270	9270	9270	0
125	20241015	163300	450284520	9270	9270	9270	9270	0
126	20241015	163200	450284520	9270	9270	9270	9270	0
127	20241015	163100	450284520	9270	9270	9270	9270	0
128	20241015	163000	450284520	9270	9270	9270	9270	0
129	20241015	162900	450284520	9270	9270	9270	9270	0
130	20241015	162800	450284520	9270	9270	9270	9270	0
131	20241015	162700	450284520	9270	9270	9270	9270	0
132	20241015	162600	450284520	9270	9270	9270	9270	0
133	20241015	162500	450284520	9270	9270	9270	9270	0
134	20241015	162400	450284520	9270	9270	9270	9270	0
135	20241015	162300	450284520	9270	9270	9270	9270	0
136	20241015	162200	450284520	9270	9270	9270	9270	0
137	20241015	162100	450284520	9270	9270	9270	9270	0
138	20241015	162000	450284520	9270	9270	9270	9270	0
139	20241015	161900	450284520	9270	9270	9270	9270	0
140	20241015	161800	450284520	9270	9270	9270	9270	0
141	20241015	161700	450284520	9270	9270	9270	9270	0
142	20241015	161600	450284520	9270	9270	9270	9270	0
143	20241015	161500	450284520	9270	9270	9270	9270	0
144	20241015	161400	450284520	9270	9270	9270	9270	0
145	20241015	161300	450284520	9270	9270	9270	9270	0
146	20241015	161200	450284520	9270	9270	9270	9270	0
147	20241015	161100	450284520	9270	9270	9270	9270	0
148	20241015	161000	450284520	9270	9270	9270	9270	0
149	20241015	160900	450284520	9270	9270	9270	9270	0
150	20241015	160800	450284520	9270	9270	9270	9270	0
151	20241015	160700	450284520	9270	9270	9270	9270	0
152	20241015	160600	450284520	9270	9270	9270	9270	469
153	20241015	160500	450284520	9270	9270	9270	9270	0
154	20241015	160400	450284520	9270	9270	9270	9270	0
155	20241015	160300	450284520	9270	9270	9270	9270	0
156	20241015	160200	450284520	9270	9270	9270	9270	0
157	20241015	160100	450284520	9270	9270	9270	9270	0
158	20241015	160000	450284520	9270	9270	9270	9270	0
159	20241015	155900	450284520	9270	9270	9270	9270	0
160	20241015	155800	450284520	9270	9270	9270	9270	0
161	20241015	155700	450284520	9270	9270	9270	9270	0
162	20241015	155600	450284520	9270	9270	9270	9270	0
163	20241015	155500	450284520	9270	9270	9270	9270	0
164	20241015	155400	450284520	9270	9270	9270	9270	0
165	20241015	155300	450284520	9270	9270	9270	9270	0
166	20241015	155200	450284520	9270	9270	9270	9270	0
167	20241015	155100	450284520	9270	9270	9270	9270	0
168	20241015	155000	450284520	9270	9270	9270	9270	0
169	20241015	154900	450284520	9270	9270	9270	9270	0
170	20241015	154800	450284520	9270	9270	9270	9270	0
171	20241015	154700	450284520	9270	9270	9270	9270	0
172	20241015	154600	450284520	9270	9270	9270	9270	0
173	20241015	154500	450284520	9270	9270	9270	9270	0
174	20241015	154400	450284520	9270	9270	9270	9270	0
175	20241015	154300	450284520	9270	9270	9270	9270	0
176	20241015	154200	450284520	9270	9270	9270	9270	0
177	20241015	154100	450284520	9270	9270	9270	9270	0
178	20241015	154000	450284520	9270	9270	9270	9270	0
179	20241015	153900	450284520	9270	9270	9270	9270	0
180	20241015	153800	450284520	9270	9270	9270	9270	0
181	20241015	153700	450284520	9270	9270	9270	9270	0
182	20241015	153600	450284520	9270	9270	9270	9270	469
183	20241015	153500	450284520	9270	9270	9270	9270	0
184	20241015	153400	450284520	9270	9270	9270	9270	0
185	20241015	153300	450284520	9270	9270	9270	9270	0
186	20241015	153200	450284520	9270	9270	9270	9270	0
187	20241015	153100	450284520	9270	9270	9270	9270	0
188	20241015	153000	450284520	9270	9270	9270	9270	469
189	20241015	152900	445936890	9280	9280	9280	9280	0
190	20241015	152800	445936890	9280	9280	9280	9280	0
191	20241015	152700	445936890	9280	9280	9280	9280	0
192	20241015	152600	445936890	9280	9280	9280	9280	0
193	20241015	152500	445936890	9280	9280	9280	9280	0
194	20241015	152400	445936890	9280	9280	9280	9280	0
195	20241015	152300	445936890	9280	9280	9280	9280	0
196	20241015	152200	445936890	9280	9280	9280	9280	0
197	20241015	152100	445936890	9280	9280	9280	9280	0
198	20241015	152000	445936890	9280	9280	9280	9280	0
199	20241015	151900	445936890	9280	9270	9280	9270	80
200	20241015	151800	445194720	9270	9270	9270	9270	1
201	20241015	151700	445185450	9270	9270	9270	9270	2
202	20241015	151600	445166910	9270	9270	9270	9270	0
203	20241015	151500	445166910	9270	9250	9270	9250	8
204	20241015	151400	445092870	9270	9270	9270	9270	1
205	20241015	151300	445083600	9270	9270	9270	9270	1
206	20241015	151200	445074330	9270	9260	9270	9230	588
207	20241015	151100	439639770	9270	9280	9280	9270	3
208	20241015	151000	439611940	9280	9280	9280	9280	0
209	20241015	150900	439611940	9280	9270	9280	9260	83
210	20241015	150800	438843090	9280	9280	9280	9280	12
211	20241015	150700	438731730	9290	9290	9290	9290	1
212	20241015	150600	438722440	9290	9280	9290	9280	61
213	20241015	150500	438156340	9280	9280	9280	9280	1
214	20241015	150400	438147060	9280	9280	9280	9280	0
215	20241015	150300	438147060	9280	9280	9280	9280	49
216	20241015	150200	437692340	9280	9270	9280	9270	2
217	20241015	150100	437673790	9280	9280	9280	9280	1
218	20241015	150000	437664510	9280	9270	9280	9260	7
219	20241015	145900	437599660	9270	9270	9270	9270	25
220	20241015	145800	437367910	9270	9280	9280	9270	28
221	20241015	145700	437108090	9270	9270	9270	9270	484
222	20241015	145600	432621410	9270	9270	9270	9270	41
223	20241015	145500	432241340	9270	9250	9270	9250	8
224	20241015	145400	432167320	9270	9270	9270	9270	1
225	20241015	145300	432158050	9240	9240	9240	9240	0
226	20241015	145200	432158050	9240	9270	9270	9240	8
227	20241015	145100	432084010	9270	9270	9270	9270	0
228	20241015	145000	432084010	9270	9260	9270	9260	6
229	20241015	144900	432028440	9270	9270	9270	9240	128
230	20241015	144800	430844630	9270	9270	9270	9270	15
231	20241015	144700	430705580	9260	9260	9260	9260	48
232	20241015	144600	430261100	9260	9260	9260	9260	2
233	20241015	144500	430242580	9230	9240	9240	9230	10
234	20241015	144400	430150270	9230	9240	9240	9230	17
235	20241015	144300	429993350	9270	9260	9270	9240	19
236	20241015	144200	429817420	9260	9260	9260	9260	0
237	20241015	144100	429817420	9260	9230	9260	9210	1096
238	20241015	144000	419713990	9220	9250	9250	9220	54
239	20241015	143900	419215570	9250	9250	9250	9250	0
240	20241015	143800	419215570	9250	9250	9250	9250	0
241	20241015	143700	419215570	9250	9240	9250	9230	351
242	20241015	143600	415974510	9250	9250	9250	9250	33
243	20241015	143500	415669260	9260	9260	9260	9260	1
244	20241015	143400	415660000	9260	9240	9260	9230	266
245	20241015	143300	413203310	9250	9260	9260	9250	118
246	20241015	143200	412111280	9260	9260	9260	9260	1
247	20241015	143100	412102020	9270	9270	9270	9270	3
248	20241015	143000	412074210	9270	9270	9270	9270	32
249	20241015	142900	411777570	9270	9270	9270	9270	1
250	20241015	142800	411768300	9270	9270	9270	9270	2
251	20241015	142700	411749760	9270	9270	9270	9270	73
252	20241015	142600	411073050	9270	9270	9270	9270	2
253	20241015	142500	411054510	9250	9270	9270	9250	52
254	20241015	142400	410573460	9270	9270	9270	9270	1
255	20241015	142300	410564190	9270	9270	9270	9270	1
256	20241015	142200	410554920	9270	9270	9270	9270	2
257	20241015	142100	410536380	9270	9270	9270	9270	1
258	20241015	142000	410527110	9270	9270	9270	9270	1
259	20241015	141900	410517840	9270	9270	9270	9270	2
260	20241015	141800	410499300	9270	9270	9270	9270	100
261	20241015	141700	409572300	9270	9270	9270	9270	1
262	20241015	141600	409563030	9260	9260	9270	9260	7
263	20241015	141500	409498180	9270	9260	9270	9260	7
264	20241015	141400	409433350	9260	9260	9260	9260	1
265	20241015	141300	409424090	9260	9260	9260	9260	2
266	20241015	141200	409405570	9260	9260	9260	9260	0
267	20241015	141100	409405570	9260	9260	9260	9260	2
268	20241015	141000	409387050	9260	9260	9260	9250	795
269	20241015	140900	402032750	9270	9270	9270	9270	2
270	20241015	140800	402014210	9270	9270	9270	9270	0
271	20241015	140700	402014210	9270	9270	9270	9270	43
272	20241015	140600	401615600	9270	9270	9270	9270	2
273	20241015	140500	401597060	9280	9280	9280	9280	3
274	20241015	140400	401569220	9280	9280	9280	9280	2
275	20241015	140300	401550660	9280	9280	9280	9280	1
276	20241015	140200	401541380	9280	9280	9280	9280	1
277	20241015	140100	401532100	9280	9280	9280	9280	1
278	20241015	140000	401522820	9280	9280	9280	9280	90
279	20241015	135900	400687620	9280	9280	9280	9280	3
280	20241015	135800	400659780	9280	9280	9280	9280	1
281	20241015	135700	400650500	9280	9280	9280	9280	101
282	20241015	135600	399713220	9280	9280	9280	9280	2
283	20241015	135500	399694660	9270	9270	9270	9270	1
284	20241015	135400	399685390	9280	9280	9280	9280	2
285	20241015	135300	399666830	9280	9270	9280	9270	193
286	20241015	135200	397877710	9270	9270	9270	9270	100
287	20241015	135100	396950710	9270	9270	9270	9270	1
288	20241015	135000	396941440	9270	9270	9270	9270	3
289	20241015	134900	396913630	9270	9270	9270	9270	0
290	20241015	134800	396913630	9270	9260	9270	9260	5
291	20241015	134700	396867320	9260	9260	9260	9260	5
292	20241015	134600	396821020	9260	9260	9260	9260	197
293	20241015	134500	394996800	9270	9270	9270	9270	3
294	20241015	134400	394968990	9270	9270	9270	9270	98
295	20241015	134300	394060530	9270	9270	9270	9270	1
296	20241015	134200	394051260	9270	9270	9270	9270	2
297	20241015	134100	394032720	9270	9270	9270	9270	2
298	20241015	134000	394014180	9260	9270	9270	9260	4
299	20241015	133900	393977110	9270	9260	9270	9260	22
300	20241015	133800	393773370	9270	9270	9270	9270	1
301	20241015	133700	393764100	9270	9280	9280	9270	2
302	20241015	133600	393745550	9280	9270	9280	9270	39
303	20241015	133500	393383910	9270	9270	9270	9270	1
304	20241015	133400	393374640	9270	9270	9270	9270	1
305	20241015	133300	393365370	9280	9270	9280	9270	3
306	20241015	133200	393337540	9280	9270	9280	9270	3
307	20241015	133100	393309710	9280	9280	9280	9270	326
308	20241015	133000	390284450	9270	9280	9280	9270	4
309	20241015	132900	390247360	9280	9280	9280	9280	2
310	20241015	132800	390228800	9280	9280	9280	9280	3
311	20241015	132700	390200960	9280	9270	9280	9270	2
312	20241015	132600	390182410	9280	9250	9280	9250	144
313	20241015	132500	388849920	9260	9260	9260	9260	2
314	20241015	132400	388831400	9260	9260	9260	9260	1
315	20241015	132300	388822140	9260	9260	9260	9260	2
316	20241015	132200	388803620	9250	9260	9260	9250	102
317	20241015	132100	387860100	9260	9260	9260	9260	191
318	20241015	132000	386091440	9280	9270	9280	9270	2
319	20241015	131900	386072890	9260	9270	9280	9260	23
320	20241015	131800	385859860	9280	9270	9280	9270	2
321	20241015	131700	385841310	9280	9270	9280	9270	11
322	20241015	131600	385739330	9270	9270	9270	9270	190
323	20241015	131500	383978030	9270	9270	9270	9270	122
324	20241015	131400	382847090	9280	9290	9330	9280	1084
325	20241015	131300	372756810	9290	9290	9290	9290	0
326	20241015	131200	372756810	9290	9290	9300	9290	52
327	20241015	131100	372273720	9290	9280	9310	9280	2318
328	20241015	131000	350737300	9280	9280	9290	9260	713
329	20241015	130900	344123870	9280	9240	9280	9240	2237
330	20241015	130800	323419290	9220	9220	9220	9220	1695
331	20241015	130700	307791390	9210	9210	9210	9210	0
332	20241015	130600	307791390	9210	9210	9210	9210	0
333	20241015	130500	307791390	9210	9210	9210	9210	1
334	20241015	130400	307782180	9220	9220	9220	9220	0
335	20241015	130300	307782180	9220	9220	9220	9220	0
336	20241015	130200	307782180	9220	9220	9220	9220	0
337	20241015	130100	307782180	9220	9220	9220	9220	0
338	20241015	130000	307782180	9220	9210	9220	9210	15
339	20241015	125900	307643930	9220	9220	9220	9220	0
340	20241015	125800	307643930	9220	9220	9220	9220	0
341	20241015	125700	307643930	9220	9220	9220	9220	0
342	20241015	125600	307643930	9220	9220	9220	9220	0
343	20241015	125500	307643930	9220	9220	9220	9220	0
344	20241015	125400	307643930	9220	9220	9220	9220	0
345	20241015	125300	307643930	9220	9220	9220	9220	0
346	20241015	125200	307643930	9220	9220	9220	9220	0
347	20241015	125100	307643930	9220	9220	9220	9220	0
348	20241015	125000	307643930	9220	9220	9220	9220	171
349	20241015	124900	306067310	9220	9210	9220	9210	13
350	20241015	124800	305947460	9220	9220	9220	9220	0
351	20241015	124700	305947460	9220	9220	9220	9220	280
352	20241015	124600	303365860	9220	9220	9220	9220	0
353	20241015	124500	303365860	9220	9220	9220	9220	12
354	20241015	124400	303255220	9210	9210	9210	9210	0
355	20241015	124300	303255220	9210	9210	9210	9210	0
356	20241015	124200	303255220	9210	9210	9210	9210	299
357	20241015	124100	300501430	9220	9220	9220	9220	0
358	20241015	124000	300501430	9220	9220	9220	9220	1
359	20241015	123900	300492210	9220	9220	9220	9220	0
360	20241015	123800	300492210	9220	9220	9220	9220	0
361	20241015	123700	300492210	9220	9220	9220	9220	2
362	20241015	123600	300473770	9220	9220	9220	9220	0
363	20241015	123500	300473770	9220	9220	9220	9220	0
364	20241015	123400	300473770	9220	9220	9220	9220	49
365	20241015	123300	300021990	9220	9220	9220	9220	0
366	20241015	123200	300021990	9220	9220	9220	9220	0
367	20241015	123100	300021990	9220	9220	9220	9220	0
368	20241015	123000	300021990	9220	9240	9240	9220	2
369	20241015	122900	300003530	9230	9220	9240	9220	9
370	20241015	122800	299920450	9240	9240	9240	9220	11
371	20241015	122700	299818890	9230	9220	9240	9220	7
372	20241015	122600	299754280	9220	9210	9230	9210	1419
373	20241015	122500	286675130	9200	9200	9200	9200	0
374	20241015	122400	286675130	9200	9200	9200	9200	11
375	20241015	122300	286573930	9210	9210	9210	9210	0
376	20241015	122200	286573930	9210	9210	9210	9210	0
377	20241015	122100	286573930	9210	9210	9210	9210	0
378	20241015	122000	286573930	9210	9210	9210	9210	5
379	20241015	121900	286527880	9210	9210	9210	9210	0
380	20241015	121800	286527880	9210	9210	9210	9210	0
381	20241015	121700	286527880	9210	9210	9210	9210	0
382	20241015	121600	286527880	9210	9210	9210	9210	0
383	20241015	121500	286527880	9210	9210	9210	9210	2
384	20241015	121400	286509460	9210	9210	9210	9210	23
385	20241015	121300	286297630	9200	9200	9200	9200	30
386	20241015	121200	286021630	9200	9200	9200	9200	0
387	20241015	121100	286021630	9200	9200	9200	9200	0
388	20241015	121000	286021630	9200	9200	9200	9200	0
389	20241015	120900	286021630	9200	9200	9200	9200	0
390	20241015	120800	286021630	9200	9200	9200	9200	0
391	20241015	120700	286021630	9200	9200	9200	9200	0
392	20241015	120600	286021630	9200	9200	9200	9200	0
393	20241015	120500	286021630	9200	9200	9200	9200	0
394	20241015	120400	286021630	9200	9200	9200	9200	0
395	20241015	120300	286021630	9200	9200	9200	9200	0
396	20241015	120200	286021630	9200	9230	9230	9200	1141
397	20241015	120100	275517230	9240	9240	9240	9240	0
398	20241015	120000	275517230	9240	9240	9240	9240	102
399	20241015	115900	274574750	9240	9230	9240	9230	3
400	20241015	115800	274547050	9230	9230	9230	9230	0
401	20241015	115700	274547050	9230	9230	9230	9230	0
402	20241015	115600	274547050	9230	9230	9230	9230	0
403	20241015	115500	274547050	9230	9230	9230	9230	10
404	20241015	115400	274454750	9240	9240	9240	9240	30
405	20241015	115300	274177550	9230	9230	9230	9230	0
406	20241015	115200	274177550	9230	9230	9230	9230	0
407	20241015	115100	274177550	9230	9230	9230	9230	1
408	20241015	115000	274168320	9230	9230	9230	9230	12
409	20241015	114900	274057560	9230	9230	9230	9230	243
410	20241015	114800	271814670	9240	9240	9240	9240	1
411	20241015	114700	271805430	9240	9240	9240	9240	0
412	20241015	114600	271805430	9240	9240	9240	9240	0
413	20241015	114500	271805430	9240	9240	9240	9240	1
414	20241015	114400	271796190	9240	9240	9240	9240	0
415	20241015	114300	271796190	9240	9240	9240	9240	0
416	20241015	114200	271796190	9240	9240	9240	9240	0
417	20241015	114100	271796190	9240	9240	9240	9240	173
418	20241015	114000	270197670	9240	9240	9240	9240	0
419	20241015	113900	270197670	9240	9240	9240	9240	55
420	20241015	113800	269689470	9240	9250	9250	9240	11
421	20241015	113700	269587800	9260	9260	9260	9260	0
422	20241015	113600	269587800	9260	9260	9270	9260	20
423	20241015	113500	269402590	9260	9260	9260	9260	0
424	20241015	113400	269402590	9260	9260	9260	9260	0
425	20241015	113300	269402590	9260	9270	9270	9250	94
426	20241015	113200	268532140	9260	9250	9260	9250	50
427	20241015	113100	268069200	9260	9260	9260	9260	201
428	20241015	113000	266207940	9260	9260	9260	9260	0
429	20241015	112900	266207940	9260	9260	9260	9260	1
430	20241015	112800	266198680	9250	9250	9250	9250	0
431	20241015	112700	266198680	9250	9250	9250	9250	1
432	20241015	112600	266189430	9260	9250	9260	9250	6
433	20241015	112500	266133880	9260	9260	9260	9260	0
434	20241015	112400	266133880	9260	9250	9270	9250	14
435	20241015	112300	266004250	9270	9270	9270	9270	0
436	20241015	112200	266004250	9270	9250	9270	9250	2
437	20241015	112100	265985730	9270	9250	9270	9250	8
438	20241015	112000	265911650	9270	9270	9270	9270	0
439	20241015	111900	265911650	9270	9270	9270	9270	0
440	20241015	111800	265911650	9270	9250	9270	9250	9
441	20241015	111700	265828310	9270	9250	9270	9250	331
442	20241015	111600	262763260	9260	9250	9260	9250	8
443	20241015	111500	262689210	9260	9260	9260	9260	0
444	20241015	111400	262689210	9260	9260	9260	9260	0
445	20241015	111300	262689210	9260	9260	9260	9260	0
446	20241015	111200	262689210	9260	9260	9260	9260	0
447	20241015	111100	262689210	9260	9260	9260	9260	0
448	20241015	111000	262689210	9260	9260	9260	9260	0
449	20241015	110900	262689210	9260	9250	9270	9250	71
450	20241015	110800	262031750	9270	9270	9270	9270	0
451	20241015	110700	262031750	9270	9270	9270	9270	0
452	20241015	110600	262031750	9270	9270	9270	9270	0
453	20241015	110500	262031750	9270	9240	9270	9240	2
454	20241015	110400	262013240	9230	9230	9230	9230	27
455	20241015	110300	261764030	9260	9250	9260	9230	37
456	20241015	110200	261421880	9270	9240	9270	9240	460
457	20241015	110100	257166870	9270	9260	9270	9240	176
458	20241015	110000	255540360	9270	9270	9270	9270	0
459	20241015	105900	255540360	9270	9270	9270	9270	2
460	20241015	105800	255521820	9270	9270	9270	9270	2
461	20241015	105700	255503280	9280	9280	9280	9280	0
462	20241015	105600	255503280	9280	9280	9280	9280	0
463	20241015	105500	255503280	9280	9260	9280	9260	103
464	20241015	105400	254549450	9270	9270	9270	9270	689
465	20241015	105300	248162420	9280	9270	9280	9270	88
466	20241015	105200	247346610	9270	9270	9270	9270	2
467	20241015	105100	247328070	9270	9270	9270	9270	54
468	20241015	105000	246827490	9270	9270	9270	9270	0
469	20241015	104900	246827490	9270	9270	9270	9270	0
470	20241015	104800	246827490	9270	9260	9270	9260	80
471	20241015	104700	246085900	9260	9260	9260	9260	0
472	20241015	104600	246085900	9260	9260	9260	9260	0
473	20241015	104500	246085900	9260	9240	9260	9240	360
474	20241015	104400	242757820	9240	9240	9240	9240	1048
475	20241015	104300	233074300	9230	9230	9230	9230	3
476	20241015	104200	233046610	9230	9230	9230	9230	0
477	20241015	104100	233046610	9230	9230	9230	9230	0
478	20241015	104000	233046610	9230	9230	9230	9230	30
479	20241015	103900	232769710	9230	9230	9230	9230	0
480	20241015	103800	232769710	9230	9230	9230	9230	0
481	20241015	103700	232769710	9230	9230	9230	9230	0
482	20241015	103600	232769710	9230	9230	9230	9230	11
483	20241015	103500	232668180	9230	9230	9230	9230	1
484	20241015	103400	232658950	9240	9240	9240	9240	0
485	20241015	103300	232658950	9240	9240	9240	9240	0
486	20241015	103200	232658950	9240	9230	9240	9230	2
487	20241015	103100	232640480	9220	9220	9220	9220	10
488	20241015	103000	232548280	9220	9220	9220	9220	0
489	20241015	102900	232548280	9220	9220	9220	9220	172
490	20241015	102800	230962440	9240	9230	9240	9230	101
491	20241015	102700	230030200	9240	9220	9240	9220	11
492	20241015	102600	229928670	9240	9220	9240	9200	1126
493	20241015	102500	219559610	9230	9230	9230	9230	383
494	20241015	102400	216024520	9240	9230	9240	9230	350
495	20241015	102300	212791020	9230	9230	9230	9230	10
496	20241015	102200	212698720	9230	9230	9230	9230	0
497	20241015	102100	212698720	9230	9250	9250	9230	97
498	20241015	102000	211802250	9250	9250	9250	9250	5
499	20241015	101900	211756000	9250	9260	9260	9250	357
500	20241015	101800	208452730	9270	9270	9270	9270	0
501	20241015	101700	208452730	9270	9270	9270	9270	3
502	20241015	101600	208424920	9280	9280	9280	9280	0
503	20241015	101500	208424920	9280	9280	9280	9280	0
504	20241015	101400	208424920	9280	9280	9280	9280	5
505	20241015	101300	208378520	9280	9280	9280	9280	0
506	20241015	101200	208378520	9280	9280	9280	9280	55
507	20241015	101100	207868120	9280	9280	9280	9280	1
508	20241015	101000	207858840	9280	9250	9280	9250	1279
509	20241015	100900	196015610	9250	9250	9250	9250	11
510	20241015	100800	195913860	9250	9270	9270	9250	2311
511	20241015	100700	174529050	9270	9280	9280	9270	10
512	20241015	100600	174436340	9300	9290	9300	9290	3
513	20241015	100500	174408450	9270	9300	9300	9270	38
514	20241015	100400	174056160	9280	9270	9280	9270	103
515	20241015	100300	173100440	9270	9280	9280	9260	229
516	20241015	100200	170977170	9290	9290	9290	9290	64
517	20241015	100100	170382610	9300	9300	9300	9300	49
518	20241015	100000	169926910	9290	9300	9300	9290	16
519	20241015	095900	169778150	9290	9290	9290	9290	382
520	20241015	095800	166229370	9290	9290	9290	9290	120
521	20241015	095700	165114570	9300	9300	9300	9300	5
522	20241015	095600	165068070	9300	9300	9300	9300	3
523	20241015	095500	165040170	9290	9290	9290	9290	540
524	20241015	095400	160023570	9300	9290	9300	9290	18
525	20241015	095300	159856180	9310	9310	9310	9310	0
526	20241015	095200	159856180	9310	9310	9310	9300	138
527	20241015	095100	158571410	9300	9300	9300	9300	8
528	20241015	095000	158497010	9310	9300	9310	9300	12
529	20241015	094900	158385330	9290	9360	9360	9280	606
530	20241015	094800	152738430	9360	9240	9360	9230	1199
531	20241015	094700	141580600	9240	9230	9270	9220	439
532	20241015	094600	137524860	9240	9290	9290	9240	334
533	20241015	094500	134437890	9290	9360	9360	9270	387
534	20241015	094400	130827150	9360	9340	9360	9320	2117
535	20241015	094300	111045310	9340	9260	9340	9260	4337
536	20241015	094200	70661380	9260	9220	9300	9220	584
537	20241015	094100	65254120	9200	9200	9210	9200	1540
538	20241015	094000	51085230	9200	9190	9200	9180	197
539	20241015	093900	49275510	9200	9160	9200	9160	3126
540	20241015	093800	20583580	9160	9160	9160	9160	0
541	20241015	093700	20583580	9160	9160	9160	9160	410
542	20241015	093600	16827980	9150	9130	9150	9130	229
543	20241015	093500	14736470	9130	9130	9130	9130	15
544	20241015	093400	14599520	9130	9130	9130	9130	1
545	20241015	093300	14590390	9120	9120	9120	9120	0
546	20241015	093200	14590390	9120	9130	9130	9120	10
547	20241015	093100	14499140	9130	9130	9130	9130	2
548	20241015	093000	14480880	9130	9130	9130	9130	0
549	20241015	092900	14480880	9130	9130	9130	9130	0
550	20241015	092800	14480880	9130	9130	9130	9130	0
551	20241015	092700	14480880	9130	9130	9130	9130	1
552	20241015	092600	14471750	9130	9130	9130	9130	16
553	20241015	092500	14325670	9130	9130	9130	9130	1
554	20241015	092400	14316540	9130	9130	9130	9130	0
555	20241015	092300	14316540	9130	9130	9130	9130	109
556	20241015	092200	13321370	9130	9120	9130	9120	70
557	20241015	092100	12682280	9130	9130	9130	9120	164
558	20241015	092000	11185080	9160	9160	9160	9160	0
559	20241015	091900	11185080	9160	9160	9160	9160	0
560	20241015	091800	11185080	9160	9160	9160	9160	0
561	20241015	091700	11185080	9160	9160	9160	9160	0
562	20241015	091600	11185080	9160	9130	9160	9130	2
563	20241015	091500	11166790	9130	9130	9130	9130	0
564	20241015	091400	11166790	9130	9130	9130	9130	0
565	20241015	091300	11166790	9130	9110	9130	9110	2
566	20241015	091200	11148550	9100	9100	9100	9100	0
567	20241015	091100	11148550	9100	9100	9100	9100	204
568	20241015	091000	9292150	9160	9110	9160	9110	2
569	20241015	090900	9273880	9110	9130	9130	9110	488
570	20241015	090800	4827020	9120	9130	9130	9120	24
571	20241015	090700	4607910	9160	9160	9160	9160	50
572	20241015	090600	4149910	9160	9160	9160	9160	1
573	20241015	090500	4140750	9160	9160	9160	9160	0
574	20241015	090400	4140750	9160	9160	9160	9160	0
575	20241015	090300	4140750	9160	9160	9160	9160	0
576	20241015	090200	4140750	9160	9160	9160	9160	11
577	20241015	090100	4039990	9160	9160	9160	9160	150
578	20241015	090000	2665990	9130	9130	9130	9130	291