KissMeData/002100/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183600	71609110	9200	9200	9200	9200	324
3	20241023	183500	71609110	9200	9200	9200	9200	0
4	20241023	183400	71609110	9200	9200	9200	9200	0
5	20241023	183300	71609110	9200	9200	9200	9200	0
6	20241023	183200	71609110	9200	9200	9200	9200	0
7	20241023	183100	71609110	9200	9200	9200	9200	0
8	20241023	183000	71609110	9200	9200	9200	9200	0
9	20241023	182900	71609110	9200	9200	9200	9200	0
10	20241023	182800	71609110	9200	9200	9200	9200	0
11	20241023	182700	71609110	9200	9200	9200	9200	0
12	20241023	182600	71609110	9200	9200	9200	9200	0
13	20241023	182500	71609110	9200	9200	9200	9200	0
14	20241023	182400	71609110	9200	9200	9200	9200	0
15	20241023	182300	71609110	9200	9200	9200	9200	0
16	20241023	182200	71609110	9200	9200	9200	9200	0
17	20241023	182100	71609110	9200	9200	9200	9200	0
18	20241023	182000	71609110	9200	9200	9200	9200	0
19	20241023	181900	71609110	9200	9200	9200	9200	0
20	20241023	181800	71609110	9200	9200	9200	9200	0
21	20241023	181700	71609110	9200	9200	9200	9200	0
22	20241023	181600	71609110	9200	9200	9200	9200	0
23	20241023	181500	71609110	9200	9200	9200	9200	0
24	20241023	181400	71609110	9200	9200	9200	9200	0
25	20241023	181300	71609110	9200	9200	9200	9200	0
26	20241023	181200	71609110	9200	9200	9200	9200	0
27	20241023	181100	71609110	9200	9200	9200	9200	0
28	20241023	181000	71609110	9200	9200	9200	9200	0
29	20241023	180900	71609110	9200	9200	9200	9200	0
30	20241023	180800	71609110	9200	9200	9200	9200	0
31	20241023	180700	71609110	9200	9200	9200	9200	0
32	20241023	180600	71609110	9200	9200	9200	9200	324
33	20241023	180500	71609110	9200	9200	9200	9200	0
34	20241023	180400	71609110	9200	9200	9200	9200	0
35	20241023	180300	71609110	9200	9200	9200	9200	0
36	20241023	180200	71609110	9200	9200	9200	9200	0
37	20241023	180100	71609110	9200	9200	9200	9200	0
38	20241023	180000	71609110	9200	9200	9200	9200	0
39	20241023	175900	71609110	9200	9200	9200	9200	0
40	20241023	175800	71609110	9200	9200	9200	9200	0
41	20241023	175700	71609110	9200	9200	9200	9200	0
42	20241023	175600	71609110	9200	9200	9200	9200	0
43	20241023	175500	71609110	9200	9200	9200	9200	0
44	20241023	175400	71609110	9200	9200	9200	9200	0
45	20241023	175300	71609110	9200	9200	9200	9200	0
46	20241023	175200	71609110	9200	9200	9200	9200	0
47	20241023	175100	71609110	9200	9200	9200	9200	0
48	20241023	175000	71609110	9200	9200	9200	9200	0
49	20241023	174900	71609110	9200	9200	9200	9200	0
50	20241023	174800	71609110	9200	9200	9200	9200	0
51	20241023	174700	71609110	9200	9200	9200	9200	0
52	20241023	174600	71609110	9200	9200	9200	9200	0
53	20241023	174500	71609110	9200	9200	9200	9200	0
54	20241023	174400	71609110	9200	9200	9200	9200	0
55	20241023	174300	71609110	9200	9200	9200	9200	0
56	20241023	174200	71609110	9200	9200	9200	9200	0
57	20241023	174100	71609110	9200	9200	9200	9200	0
58	20241023	174000	71609110	9200	9200	9200	9200	0
59	20241023	173900	71609110	9200	9200	9200	9200	0
60	20241023	173800	71609110	9200	9200	9200	9200	0
61	20241023	173700	71609110	9200	9200	9200	9200	0
62	20241023	173600	71609110	9200	9200	9200	9200	324
63	20241023	173500	71609110	9200	9200	9200	9200	0
64	20241023	173400	71609110	9200	9200	9200	9200	0
65	20241023	173300	71609110	9200	9200	9200	9200	0
66	20241023	173200	71609110	9200	9200	9200	9200	0
67	20241023	173100	71609110	9200	9200	9200	9200	0
68	20241023	173000	71609110	9200	9200	9200	9200	0
69	20241023	172900	71609110	9200	9200	9200	9200	0
70	20241023	172800	71609110	9200	9200	9200	9200	0
71	20241023	172700	71609110	9200	9200	9200	9200	0
72	20241023	172600	71609110	9200	9200	9200	9200	0
73	20241023	172500	71609110	9200	9200	9200	9200	0
74	20241023	172400	71609110	9200	9200	9200	9200	0
75	20241023	172300	71609110	9200	9200	9200	9200	0
76	20241023	172200	71609110	9200	9200	9200	9200	0
77	20241023	172100	71609110	9200	9200	9200	9200	0
78	20241023	172000	71609110	9200	9200	9200	9200	0
79	20241023	171900	71609110	9200	9200	9200	9200	0
80	20241023	171800	71609110	9200	9200	9200	9200	0
81	20241023	171700	71609110	9200	9200	9200	9200	0
82	20241023	171600	71609110	9200	9200	9200	9200	0
83	20241023	171500	71609110	9200	9200	9200	9200	0
84	20241023	171400	71609110	9200	9200	9200	9200	0
85	20241023	171300	71609110	9200	9200	9200	9200	0
86	20241023	171200	71609110	9200	9200	9200	9200	0
87	20241023	171100	71609110	9200	9200	9200	9200	0
88	20241023	171000	71609110	9200	9200	9200	9200	0
89	20241023	170900	71609110	9200	9200	9200	9200	0
90	20241023	170800	71609110	9200	9200	9200	9200	0
91	20241023	170700	71609110	9200	9200	9200	9200	0
92	20241023	170600	71609110	9200	9200	9200	9200	324
93	20241023	170500	71609110	9200	9200	9200	9200	0
94	20241023	170400	71609110	9200	9200	9200	9200	0
95	20241023	170300	71609110	9200	9200	9200	9200	0
96	20241023	170200	71609110	9200	9200	9200	9200	0
97	20241023	170100	71609110	9200	9200	9200	9200	0
98	20241023	170000	71609110	9200	9200	9200	9200	0
99	20241023	165900	71609110	9200	9200	9200	9200	0
100	20241023	165800	71609110	9200	9200	9200	9200	0
101	20241023	165700	71609110	9200	9200	9200	9200	0
102	20241023	165600	71609110	9200	9200	9200	9200	0
103	20241023	165500	71609110	9200	9200	9200	9200	0
104	20241023	165400	71609110	9200	9200	9200	9200	0
105	20241023	165300	71609110	9200	9200	9200	9200	0
106	20241023	165200	71609110	9200	9200	9200	9200	0
107	20241023	165100	71609110	9200	9200	9200	9200	0
108	20241023	165000	71609110	9200	9200	9200	9200	0
109	20241023	164900	71609110	9200	9200	9200	9200	0
110	20241023	164800	71609110	9200	9200	9200	9200	0
111	20241023	164700	71609110	9200	9200	9200	9200	0
112	20241023	164600	71609110	9200	9200	9200	9200	0
113	20241023	164500	71609110	9200	9200	9200	9200	0
114	20241023	164400	71609110	9200	9200	9200	9200	0
115	20241023	164300	71609110	9200	9200	9200	9200	0
116	20241023	164200	71609110	9200	9200	9200	9200	0
117	20241023	164100	71609110	9200	9200	9200	9200	0
118	20241023	164000	71609110	9200	9200	9200	9200	0
119	20241023	163900	71609110	9200	9200	9200	9200	0
120	20241023	163800	71609110	9200	9200	9200	9200	0
121	20241023	163700	71609110	9200	9200	9200	9200	0
122	20241023	163600	71609110	9200	9200	9200	9200	324
123	20241023	163500	71609110	9200	9200	9200	9200	0
124	20241023	163400	71609110	9200	9200	9200	9200	0
125	20241023	163300	71609110	9200	9200	9200	9200	0
126	20241023	163200	71609110	9200	9200	9200	9200	0
127	20241023	163100	71609110	9200	9200	9200	9200	0
128	20241023	163000	71609110	9200	9200	9200	9200	0
129	20241023	162900	71609110	9200	9200	9200	9200	0
130	20241023	162800	71609110	9200	9200	9200	9200	0
131	20241023	162700	71609110	9200	9200	9200	9200	0
132	20241023	162600	71609110	9200	9200	9200	9200	0
133	20241023	162500	71609110	9200	9200	9200	9200	0
134	20241023	162400	71609110	9200	9200	9200	9200	0
135	20241023	162300	71609110	9200	9200	9200	9200	0
136	20241023	162200	71609110	9200	9200	9200	9200	0
137	20241023	162100	71609110	9200	9200	9200	9200	0
138	20241023	162000	71609110	9200	9200	9200	9200	0
139	20241023	161900	71609110	9200	9200	9200	9200	0
140	20241023	161800	71609110	9200	9200	9200	9200	0
141	20241023	161700	71609110	9200	9200	9200	9200	0
142	20241023	161600	71609110	9200	9200	9200	9200	0
143	20241023	161500	71609110	9200	9200	9200	9200	0
144	20241023	161400	71609110	9200	9200	9200	9200	0
145	20241023	161300	71609110	9200	9200	9200	9200	0
146	20241023	161200	71609110	9200	9200	9200	9200	0
147	20241023	161100	71609110	9200	9200	9200	9200	0
148	20241023	161000	71609110	9200	9200	9200	9200	0
149	20241023	160900	71609110	9200	9200	9200	9200	0
150	20241023	160800	71609110	9200	9200	9200	9200	0
151	20241023	160700	71609110	9200	9200	9200	9200	0
152	20241023	160600	71609110	9200	9200	9200	9200	324
153	20241023	160500	71609110	9200	9200	9200	9200	0
154	20241023	160400	71609110	9200	9200	9200	9200	0
155	20241023	160300	71609110	9200	9200	9200	9200	0
156	20241023	160200	71609110	9200	9200	9200	9200	0
157	20241023	160100	71609110	9200	9200	9200	9200	0
158	20241023	160000	71609110	9200	9200	9200	9200	0
159	20241023	155900	71609110	9200	9200	9200	9200	0
160	20241023	155800	71609110	9200	9200	9200	9200	0
161	20241023	155700	71609110	9200	9200	9200	9200	0
162	20241023	155600	71609110	9200	9200	9200	9200	0
163	20241023	155500	71609110	9200	9200	9200	9200	0
164	20241023	155400	71609110	9200	9200	9200	9200	0
165	20241023	155300	71609110	9200	9200	9200	9200	0
166	20241023	155200	71609110	9200	9200	9200	9200	0
167	20241023	155100	71609110	9200	9200	9200	9200	0
168	20241023	155000	71609110	9200	9200	9200	9200	0
169	20241023	154900	71609110	9200	9200	9200	9200	0
170	20241023	154800	71609110	9200	9200	9200	9200	0
171	20241023	154700	71609110	9200	9200	9200	9200	0
172	20241023	154600	71609110	9200	9200	9200	9200	0
173	20241023	154500	71609110	9200	9200	9200	9200	0
174	20241023	154400	71609110	9200	9200	9200	9200	0
175	20241023	154300	71609110	9200	9200	9200	9200	0
176	20241023	154200	71609110	9200	9200	9200	9200	0
177	20241023	154100	71609110	9200	9200	9200	9200	0
178	20241023	154000	71609110	9200	9200	9200	9200	0
179	20241023	153900	71609110	9200	9200	9200	9200	0
180	20241023	153800	71609110	9200	9200	9200	9200	0
181	20241023	153700	71609110	9200	9200	9200	9200	0
182	20241023	153600	71609110	9200	9200	9200	9200	324
183	20241023	153500	71609110	9200	9200	9200	9200	0
184	20241023	153400	71609110	9200	9200	9200	9200	0
185	20241023	153300	71609110	9200	9200	9200	9200	0
186	20241023	153200	71609110	9200	9200	9200	9200	0
187	20241023	153100	71609110	9200	9200	9200	9200	0
188	20241023	153000	71609110	9200	9200	9200	9200	324
189	20241023	152900	68628310	9240	9240	9240	9240	0
190	20241023	152800	68628310	9240	9240	9240	9240	0
191	20241023	152700	68628310	9240	9240	9240	9240	0
192	20241023	152600	68628310	9240	9240	9240	9240	0
193	20241023	152500	68628310	9240	9240	9240	9240	0
194	20241023	152400	68628310	9240	9240	9240	9240	0
195	20241023	152300	68628310	9240	9240	9240	9240	0
196	20241023	152200	68628310	9240	9240	9240	9240	0
197	20241023	152100	68628310	9240	9240	9240	9240	0
198	20241023	152000	68628310	9240	9240	9240	9240	0
199	20241023	151900	68628310	9240	9240	9240	9200	668
200	20241023	151800	62479620	9230	9230	9230	9230	0
201	20241023	151700	62479620	9230	9230	9230	9230	0
202	20241023	151600	62479620	9230	9230	9230	9230	28
203	20241023	151500	62221180	9240	9240	9240	9240	0
204	20241023	151400	62221180	9240	9240	9240	9240	0
205	20241023	151300	62221180	9240	9240	9240	9240	0
206	20241023	151200	62221180	9240	9240	9240	9240	0
207	20241023	151100	62221180	9240	9240	9240	9240	0
208	20241023	151000	62221180	9240	9240	9240	9240	0
209	20241023	150900	62221180	9240	9240	9240	9240	0
210	20241023	150800	62221180	9240	9240	9240	9240	32
211	20241023	150700	61925500	9240	9240	9240	9240	0
212	20241023	150600	61925500	9240	9230	9240	9230	2
213	20241023	150500	61907030	9210	9210	9210	9210	0
214	20241023	150400	61907030	9210	9210	9210	9210	1
215	20241023	150300	61897820	9240	9240	9240	9240	0
216	20241023	150200	61897820	9240	9240	9240	9240	0
217	20241023	150100	61897820	9240	9240	9240	9240	0
218	20241023	150000	61897820	9240	9230	9240	9230	3
219	20241023	145900	61870120	9230	9230	9230	9230	5
220	20241023	145800	61823970	9230	9230	9230	9230	0
221	20241023	145700	61823970	9230	9230	9230	9230	0
222	20241023	145600	61823970	9230	9230	9230	9230	20
223	20241023	145500	61639370	9240	9240	9240	9240	1
224	20241023	145400	61630130	9230	9220	9230	9220	10
225	20241023	145300	61537920	9220	9220	9220	9220	0
226	20241023	145200	61537920	9220	9220	9220	9220	0
227	20241023	145100	61537920	9220	9220	9220	9220	0
228	20241023	145000	61537920	9220	9230	9240	9220	7
229	20241023	144900	61473350	9200	9200	9200	9200	0
230	20241023	144800	61473350	9200	9200	9200	9200	0
231	20241023	144700	61473350	9200	9200	9200	9200	0
232	20241023	144600	61473350	9200	9200	9200	9200	0
233	20241023	144500	61473350	9200	9200	9200	9200	54
234	20241023	144400	60976550	9240	9240	9240	9240	0
235	20241023	144300	60976550	9240	9240	9240	9240	0
236	20241023	144200	60976550	9240	9240	9240	9240	0
237	20241023	144100	60976550	9240	9240	9240	9240	0
238	20241023	144000	60976550	9240	9240	9240	9240	0
239	20241023	143900	60976550	9240	9240	9240	9240	0
240	20241023	143800	60976550	9240	9240	9240	9240	0
241	20241023	143700	60976550	9240	9240	9240	9240	0
242	20241023	143600	60976550	9240	9240	9240	9240	0
243	20241023	143500	60976550	9240	9240	9240	9240	0
244	20241023	143400	60976550	9240	9240	9240	9240	0
245	20241023	143300	60976550	9240	9240	9240	9240	0
246	20241023	143200	60976550	9240	9240	9240	9240	0
247	20241023	143100	60976550	9240	9240	9240	9240	0
248	20241023	143000	60976550	9240	9240	9240	9240	0
249	20241023	142900	60976550	9240	9220	9240	9220	219
250	20241023	142800	58957350	9210	9210	9210	9210	0
251	20241023	142700	58957350	9210	9210	9210	9210	0
252	20241023	142600	58957350	9210	9210	9210	9210	0
253	20241023	142500	58957350	9210	9210	9210	9210	0
254	20241023	142400	58957350	9210	9210	9210	9210	0
255	20241023	142300	58957350	9210	9210	9210	9210	70
256	20241023	142200	58312650	9210	9210	9210	9210	0
257	20241023	142100	58312650	9210	9210	9210	9210	0
258	20241023	142000	58312650	9210	9210	9210	9210	2
259	20241023	141900	58294230	9210	9210	9210	9210	6
260	20241023	141800	58238970	9190	9190	9190	9190	10
261	20241023	141700	58147070	9210	9210	9210	9210	0
262	20241023	141600	58147070	9210	9210	9210	9210	0
263	20241023	141500	58147070	9210	9200	9210	9200	6
264	20241023	141400	58091820	9210	9210	9210	9210	0
265	20241023	141300	58091820	9210	9210	9210	9210	0
266	20241023	141200	58091820	9210	9210	9210	9210	0
267	20241023	141100	58091820	9210	9200	9210	9200	2
268	20241023	141000	58073410	9180	9180	9180	9180	0
269	20241023	140900	58073410	9180	9190	9190	9180	69
270	20241023	140800	57439370	9190	9200	9200	9190	163
271	20241023	140700	55941000	9200	9200	9200	9200	0
272	20241023	140600	55941000	9200	9200	9200	9200	1
273	20241023	140500	55931800	9210	9210	9210	9210	0
274	20241023	140400	55931800	9210	9210	9210	9210	0
275	20241023	140300	55931800	9210	9210	9210	9210	0
276	20241023	140200	55931800	9210	9210	9210	9210	2
277	20241023	140100	55913380	9210	9210	9210	9210	2
278	20241023	140000	55894960	9210	9210	9210	9210	3
279	20241023	135900	55867330	9210	9210	9210	9210	0
280	20241023	135800	55867330	9210	9210	9210	9210	0
281	20241023	135700	55867330	9210	9210	9210	9210	0
282	20241023	135600	55867330	9210	9210	9210	9210	0
283	20241023	135500	55867330	9210	9210	9210	9210	5
284	20241023	135400	55821280	9210	9210	9210	9210	1
285	20241023	135300	55812070	9210	9210	9210	9210	0
286	20241023	135200	55812070	9210	9210	9210	9210	0
287	20241023	135100	55812070	9210	9210	9210	9210	0
288	20241023	135000	55812070	9210	9210	9210	9210	0
289	20241023	134900	55812070	9210	9210	9210	9210	0
290	20241023	134800	55812070	9210	9200	9210	9200	2
291	20241023	134700	55793660	9210	9210	9210	9210	0
292	20241023	134600	55793660	9210	9210	9210	9210	0
293	20241023	134500	55793660	9210	9210	9210	9210	0
294	20241023	134400	55793660	9210	9210	9210	9210	0
295	20241023	134300	55793660	9210	9210	9210	9210	247
296	20241023	134200	53518790	9220	9220	9220	9220	1
297	20241023	134100	53509570	9220	9220	9220	9220	0
298	20241023	134000	53509570	9220	9220	9220	9220	0
299	20241023	133900	53509570	9220	9220	9220	9220	0
300	20241023	133800	53509570	9220	9210	9220	9210	7
301	20241023	133700	53445040	9220	9220	9220	9220	0
302	20241023	133600	53445040	9220	9220	9220	9220	1
303	20241023	133500	53435820	9210	9210	9210	9210	0
304	20241023	133400	53435820	9210	9210	9210	9210	0
305	20241023	133300	53435820	9210	9210	9210	9210	1
306	20241023	133200	53426610	9210	9210	9210	9210	1
307	20241023	133100	53417400	9220	9210	9220	9210	2
308	20241023	133000	53398970	9210	9200	9210	9190	375
309	20241023	132900	49948990	9200	9200	9200	9200	15
310	20241023	132800	49810990	9200	9200	9200	9200	7
311	20241023	132700	49746590	9170	9170	9170	9170	138
312	20241023	132600	48481130	9200	9200	9200	9200	0
313	20241023	132500	48481130	9200	9200	9200	9200	0
314	20241023	132400	48481130	9200	9180	9200	9180	61
315	20241023	132300	47921130	9180	9180	9180	9180	0
316	20241023	132200	47921130	9180	9180	9180	9180	0
317	20241023	132100	47921130	9180	9180	9180	9180	0
318	20241023	132000	47921130	9180	9180	9180	9180	0
319	20241023	131900	47921130	9180	9200	9200	9180	109
320	20241023	131800	46920430	9200	9200	9200	9200	1
321	20241023	131700	46911230	9200	9200	9200	9200	0
322	20241023	131600	46911230	9200	9200	9200	9200	54
323	20241023	131500	46414430	9210	9210	9210	9210	0
324	20241023	131400	46414430	9210	9210	9210	9210	0
325	20241023	131300	46414430	9210	9210	9210	9210	0
326	20241023	131200	46414430	9210	9210	9210	9210	1
327	20241023	131100	46405220	9210	9210	9210	9210	0
328	20241023	131000	46405220	9210	9210	9210	9210	0
329	20241023	130900	46405220	9210	9210	9210	9210	0
330	20241023	130800	46405220	9210	9210	9210	9210	0
331	20241023	130700	46405220	9210	9210	9210	9210	0
332	20241023	130600	46405220	9210	9210	9210	9210	0
333	20241023	130500	46405220	9210	9210	9210	9210	20
334	20241023	130400	46221020	9210	9210	9210	9210	0
335	20241023	130300	46221020	9210	9210	9210	9210	0
336	20241023	130200	46221020	9210	9210	9210	9210	4
337	20241023	130100	46184180	9200	9200	9200	9200	0
338	20241023	130000	46184180	9200	9200	9200	9200	0
339	20241023	125900	46184180	9200	9200	9200	9200	0
340	20241023	125800	46184180	9200	9200	9200	9200	0
341	20241023	125700	46184180	9200	9200	9200	9200	0
342	20241023	125600	46184180	9200	9200	9200	9200	0
343	20241023	125500	46184180	9200	9200	9200	9200	0
344	20241023	125400	46184180	9200	9200	9200	9200	0
345	20241023	125300	46184180	9200	9200	9200	9200	0
346	20241023	125200	46184180	9200	9200	9200	9200	0
347	20241023	125100	46184180	9200	9200	9200	9200	0
348	20241023	125000	46184180	9200	9200	9200	9200	0
349	20241023	124900	46184180	9200	9200	9200	9200	0
350	20241023	124800	46184180	9200	9200	9200	9200	0
351	20241023	124700	46184180	9200	9200	9200	9200	0
352	20241023	124600	46184180	9200	9200	9200	9200	0
353	20241023	124500	46184180	9200	9200	9200	9200	18
354	20241023	124400	46018580	9200	9200	9200	9200	0
355	20241023	124300	46018580	9200	9200	9200	9200	0
356	20241023	124200	46018580	9200	9200	9200	9200	0
357	20241023	124100	46018580	9200	9200	9200	9200	0
358	20241023	124000	46018580	9200	9200	9200	9200	0
359	20241023	123900	46018580	9200	9200	9200	9200	0
360	20241023	123800	46018580	9200	9200	9200	9200	0
361	20241023	123700	46018580	9200	9200	9200	9200	0
362	20241023	123600	46018580	9200	9200	9210	9200	6
363	20241023	123500	45963350	9210	9200	9210	9200	9
364	20241023	123400	45880500	9170	9200	9200	9170	220
365	20241023	123300	43860740	9210	9210	9210	9210	10
366	20241023	123200	43768640	9210	9210	9210	9210	0
367	20241023	123100	43768640	9210	9210	9210	9210	0
368	20241023	123000	43768640	9210	9200	9210	9190	22
369	20241023	122900	43566380	9200	9200	9200	9200	0
370	20241023	122800	43566380	9200	9200	9200	9200	0
371	20241023	122700	43566380	9200	9200	9200	9200	0
372	20241023	122600	43566380	9200	9200	9200	9200	0
373	20241023	122500	43566380	9200	9200	9200	9200	0
374	20241023	122400	43566380	9200	9200	9200	9200	157
375	20241023	122300	42121980	9190	9190	9190	9190	0
376	20241023	122200	42121980	9190	9190	9200	9190	5
377	20241023	122100	42076000	9170	9170	9170	9170	0
378	20241023	122000	42076000	9170	9170	9170	9170	0
379	20241023	121900	42076000	9170	9190	9190	9160	2228
380	20241023	121800	21631600	9190	9190	9190	9190	16
381	20241023	121700	21484560	9200	9200	9200	9200	0
382	20241023	121600	21484560	9200	9200	9200	9200	0
383	20241023	121500	21484560	9200	9200	9200	9200	20
384	20241023	121400	21300560	9200	9200	9200	9200	0
385	20241023	121300	21300560	9200	9200	9200	9200	0
386	20241023	121200	21300560	9200	9200	9200	9200	0
387	20241023	121100	21300560	9200	9200	9200	9200	0
388	20241023	121000	21300560	9200	9200	9200	9200	1
389	20241023	120900	21291360	9190	9190	9190	9190	0
390	20241023	120800	21291360	9190	9190	9190	9190	39
391	20241023	120700	20932950	9200	9200	9200	9200	0
392	20241023	120600	20932950	9200	9200	9200	9200	5
393	20241023	120500	20886950	9190	9190	9190	9190	0
394	20241023	120400	20886950	9190	9190	9190	9190	0
395	20241023	120300	20886950	9190	9190	9190	9190	0
396	20241023	120200	20886950	9190	9190	9190	9190	0
397	20241023	120100	20886950	9190	9190	9190	9190	0
398	20241023	120000	20886950	9190	9190	9190	9190	0
399	20241023	115900	20886950	9190	9190	9190	9190	0
400	20241023	115800	20886950	9190	9190	9190	9190	0
401	20241023	115700	20886950	9190	9190	9190	9190	0
402	20241023	115600	20886950	9190	9190	9190	9190	0
403	20241023	115500	20886950	9190	9190	9190	9190	1
404	20241023	115400	20877760	9200	9200	9200	9200	0
405	20241023	115300	20877760	9200	9200	9200	9200	1
406	20241023	115200	20868560	9200	9200	9200	9200	0
407	20241023	115100	20868560	9200	9200	9200	9200	0
408	20241023	115000	20868560	9200	9200	9200	9200	1
409	20241023	114900	20859360	9190	9190	9190	9190	0
410	20241023	114800	20859360	9190	9190	9190	9190	0
411	20241023	114700	20859360	9190	9190	9190	9190	14
412	20241023	114600	20730700	9190	9190	9190	9190	0
413	20241023	114500	20730700	9190	9190	9190	9190	0
414	20241023	114400	20730700	9190	9190	9190	9190	0
415	20241023	114300	20730700	9190	9190	9190	9190	0
416	20241023	114200	20730700	9190	9190	9190	9190	0
417	20241023	114100	20730700	9190	9190	9190	9190	0
418	20241023	114000	20730700	9190	9190	9190	9190	0
419	20241023	113900	20730700	9190	9190	9190	9190	0
420	20241023	113800	20730700	9190	9190	9190	9190	0
421	20241023	113700	20730700	9190	9190	9190	9190	0
422	20241023	113600	20730700	9190	9190	9190	9190	0
423	20241023	113500	20730700	9190	9190	9190	9190	0
424	20241023	113400	20730700	9190	9190	9190	9190	0
425	20241023	113300	20730700	9190	9190	9190	9190	0
426	20241023	113200	20730700	9190	9190	9190	9190	0
427	20241023	113100	20730700	9190	9190	9190	9190	0
428	20241023	113000	20730700	9190	9190	9190	9190	0
429	20241023	112900	20730700	9190	9190	9190	9190	0
430	20241023	112800	20730700	9190	9190	9190	9190	162
431	20241023	112700	19241920	9190	9190	9190	9190	0
432	20241023	112600	19241920	9190	9190	9190	9190	0
433	20241023	112500	19241920	9190	9190	9190	9190	0
434	20241023	112400	19241920	9190	9190	9190	9190	0
435	20241023	112300	19241920	9190	9190	9190	9190	96
436	20241023	112200	18359680	9190	9190	9190	9190	0
437	20241023	112100	18359680	9190	9190	9190	9190	2
438	20241023	112000	18341300	9190	9190	9190	9190	0
439	20241023	111900	18341300	9190	9190	9190	9190	70
440	20241023	111800	17698000	9190	9190	9190	9190	20
441	20241023	111700	17514200	9200	9200	9200	9200	0
442	20241023	111600	17514200	9200	9200	9200	9200	26
443	20241023	111500	17275000	9190	9200	9200	9190	80
444	20241023	111400	16539200	9200	9200	9200	9200	0
445	20241023	111300	16539200	9200	9200	9200	9200	5
446	20241023	111200	16493200	9200	9200	9200	9200	1
447	20241023	111100	16484000	9200	9200	9200	9200	0
448	20241023	111000	16484000	9200	9200	9200	9200	1
449	20241023	110900	16474800	9200	9200	9200	9200	0
450	20241023	110800	16474800	9200	9200	9200	9200	0
451	20241023	110700	16474800	9200	9200	9200	9200	0
452	20241023	110600	16474800	9200	9200	9200	9200	0
453	20241023	110500	16474800	9200	9200	9200	9200	11
454	20241023	110400	16373600	9200	9200	9200	9200	0
455	20241023	110300	16373600	9200	9200	9200	9200	0
456	20241023	110200	16373600	9200	9200	9200	9200	0
457	20241023	110100	16373600	9200	9200	9200	9200	0
458	20241023	110000	16373600	9200	9200	9200	9200	24
459	20241023	105900	16152800	9190	9190	9190	9190	1
460	20241023	105800	16143610	9190	9190	9190	9190	15
461	20241023	105700	16005760	9190	9190	9190	9190	0
462	20241023	105600	16005760	9190	9190	9190	9190	0
463	20241023	105500	16005760	9190	9190	9190	9190	1
464	20241023	105400	15996570	9210	9210	9210	9210	0
465	20241023	105300	15996570	9210	9210	9210	9210	40
466	20241023	105200	15628170	9200	9200	9200	9200	0
467	20241023	105100	15628170	9200	9200	9200	9200	0
468	20241023	105000	15628170	9200	9200	9200	9200	150
469	20241023	104900	14248170	9200	9200	9200	9200	0
470	20241023	104800	14248170	9200	9200	9200	9200	0
471	20241023	104700	14248170	9200	9200	9200	9200	0
472	20241023	104600	14248170	9200	9200	9200	9200	0
473	20241023	104500	14248170	9200	9200	9200	9200	0
474	20241023	104400	14248170	9200	9200	9200	9200	0
475	20241023	104300	14248170	9200	9200	9200	9200	1
476	20241023	104200	14238970	9200	9200	9200	9200	0
477	20241023	104100	14238970	9200	9200	9200	9200	0
478	20241023	104000	14238970	9200	9200	9200	9200	0
479	20241023	103900	14238970	9200	9200	9200	9200	0
480	20241023	103800	14238970	9200	9200	9200	9200	0
481	20241023	103700	14238970	9200	9200	9200	9200	0
482	20241023	103600	14238970	9200	9200	9200	9200	0
483	20241023	103500	14238970	9200	9200	9200	9200	0
484	20241023	103400	14238970	9200	9200	9200	9200	0
485	20241023	103300	14238970	9200	9200	9200	9200	0
486	20241023	103200	14238970	9200	9200	9200	9200	0
487	20241023	103100	14238970	9200	9200	9200	9200	0
488	20241023	103000	14238970	9200	9200	9200	9200	0
489	20241023	102900	14238970	9200	9200	9200	9200	0
490	20241023	102800	14238970	9200	9200	9200	9200	0
491	20241023	102700	14238970	9200	9200	9200	9200	120
492	20241023	102600	13134970	9200	9200	9200	9200	0
493	20241023	102500	13134970	9200	9200	9200	9200	0
494	20241023	102400	13134970	9200	9200	9200	9200	0
495	20241023	102300	13134970	9200	9200	9200	9200	0
496	20241023	102200	13134970	9200	9200	9200	9200	0
497	20241023	102100	13134970	9200	9200	9200	9200	0
498	20241023	102000	13134970	9200	9210	9210	9200	11
499	20241023	101900	13033760	9200	9200	9200	9200	202
500	20241023	101800	11175360	9200	9200	9200	9200	0
501	20241023	101700	11175360	9200	9200	9200	9200	0
502	20241023	101600	11175360	9200	9200	9210	9200	328
503	20241023	101500	8157750	9200	9200	9200	9200	0
504	20241023	101400	8157750	9200	9200	9200	9200	0
505	20241023	101300	8157750	9200	9200	9200	9200	0
506	20241023	101200	8157750	9200	9200	9200	9200	0
507	20241023	101100	8157750	9200	9200	9200	9200	0
508	20241023	101000	8157750	9200	9200	9200	9200	0
509	20241023	100900	8157750	9200	9200	9200	9200	2
510	20241023	100800	8139350	9210	9210	9210	9210	0
511	20241023	100700	8139350	9210	9210	9210	9210	0
512	20241023	100600	8139350	9210	9210	9210	9210	0
513	20241023	100500	8139350	9210	9210	9210	9210	0
514	20241023	100400	8139350	9210	9210	9210	9210	0
515	20241023	100300	8139350	9210	9210	9210	9210	0
516	20241023	100200	8139350	9210	9210	9210	9210	1
517	20241023	100100	8130140	9210	9210	9210	9210	0
518	20241023	100000	8130140	9210	9200	9210	9200	2
519	20241023	095900	8111730	9210	9210	9210	9210	60
520	20241023	095800	7559130	9220	9220	9220	9220	0
521	20241023	095700	7559130	9220	9220	9220	9220	0
522	20241023	095600	7559130	9220	9220	9220	9220	3
523	20241023	095500	7531470	9220	9220	9220	9220	0
524	20241023	095400	7531470	9220	9220	9220	9220	0
525	20241023	095300	7531470	9220	9220	9220	9220	0
526	20241023	095200	7531470	9220	9220	9220	9220	0
527	20241023	095100	7531470	9220	9220	9220	9220	0
528	20241023	095000	7531470	9220	9220	9220	9220	0
529	20241023	094900	7531470	9220	9220	9220	9220	0
530	20241023	094800	7531470	9220	9220	9220	9220	0
531	20241023	094700	7531470	9220	9220	9220	9220	0
532	20241023	094600	7531470	9220	9220	9220	9220	0
533	20241023	094500	7531470	9220	9220	9220	9220	0
534	20241023	094400	7531470	9220	9220	9220	9220	0
535	20241023	094300	7531470	9220	9200	9220	9200	2
536	20241023	094200	7513050	9220	9220	9220	9220	0
537	20241023	094100	7513050	9220	9220	9220	9220	0
538	20241023	094000	7513050	9220	9200	9220	9200	6
539	20241023	093900	7457790	9180	9200	9200	9180	258
540	20241023	093800	5089110	9210	9210	9210	9210	0
541	20241023	093700	5089110	9210	9210	9210	9210	0
542	20241023	093600	5089110	9210	9210	9210	9210	0
543	20241023	093500	5089110	9210	9210	9210	9210	0
544	20241023	093400	5089110	9210	9210	9210	9210	3
545	20241023	093300	5061480	9200	9200	9200	9200	0
546	20241023	093200	5061480	9200	9200	9200	9200	0
547	20241023	093100	5061480	9200	9200	9200	9200	15
548	20241023	093000	4923480	9200	9200	9200	9200	4
549	20241023	092900	4886680	9200	9200	9210	9200	17
550	20241023	092800	4730270	9200	9200	9200	9200	41
551	20241023	092700	4353070	9180	9180	9180	9180	0
552	20241023	092600	4353070	9180	9180	9180	9180	0
553	20241023	092500	4353070	9180	9180	9180	9180	0
554	20241023	092400	4353070	9180	9180	9180	9180	0
555	20241023	092300	4353070	9180	9190	9190	9180	150
556	20241023	092200	2974830	9200	9200	9200	9200	1
557	20241023	092100	2965630	9200	9200	9200	9200	0
558	20241023	092000	2965630	9200	9200	9200	9200	29
559	20241023	091900	2698830	9200	9200	9200	9200	0
560	20241023	091800	2698830	9200	9210	9210	9200	166
561	20241023	091700	1171620	9220	9220	9220	9220	44
562	20241023	091600	765940	9220	9220	9220	9220	15
563	20241023	091500	627640	9230	9230	9230	9230	1
564	20241023	091400	618410	9230	9230	9230	9230	0
565	20241023	091300	618410	9230	9230	9230	9230	0
566	20241023	091200	618410	9230	9230	9230	9230	11
567	20241023	091100	516880	9230	9230	9230	9230	0
568	20241023	091000	516880	9230	9230	9230	9230	0
569	20241023	090900	516880	9230	9230	9230	9230	0
570	20241023	090800	516880	9230	9230	9230	9230	0
571	20241023	090700	516880	9230	9230	9230	9230	0
572	20241023	090600	516880	9230	9230	9230	9230	1
573	20241023	090500	507650	9230	9230	9230	9230	3
574	20241023	090400	479960	9230	9230	9230	9230	0
575	20241023	090300	479960	9230	9230	9230	9230	0
576	20241023	090200	479960	9230	9230	9230	9230	0
577	20241023	090100	479960	9230	9230	9230	9230	0
578	20241023	090000	479960	9230	9230	9230	9230	52