KissMeData/002100/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183500	471500460	9580	9580	9580	9580	1204
3	20230926	183400	471500460	9580	9580	9580	9580	0
4	20230926	183300	471500460	9580	9580	9580	9580	0
5	20230926	183200	471500460	9580	9580	9580	9580	0
6	20230926	183100	471500460	9580	9580	9580	9580	0
7	20230926	183000	471500460	9580	9580	9580	9580	0
8	20230926	182900	471500460	9580	9580	9580	9580	0
9	20230926	182800	471500460	9580	9580	9580	9580	0
10	20230926	182700	471500460	9580	9580	9580	9580	0
11	20230926	182600	471500460	9580	9580	9580	9580	0
12	20230926	182500	471500460	9580	9580	9580	9580	0
13	20230926	182400	471500460	9580	9580	9580	9580	0
14	20230926	182300	471500460	9580	9580	9580	9580	0
15	20230926	182200	471500460	9580	9580	9580	9580	0
16	20230926	182100	471500460	9580	9580	9580	9580	0
17	20230926	182000	471500460	9580	9580	9580	9580	0
18	20230926	181900	471500460	9580	9580	9580	9580	0
19	20230926	181800	471500460	9580	9580	9580	9580	0
20	20230926	181700	471500460	9580	9580	9580	9580	0
21	20230926	181600	471500460	9580	9580	9580	9580	0
22	20230926	181500	471500460	9580	9580	9580	9580	0
23	20230926	181400	471500460	9580	9580	9580	9580	0
24	20230926	181300	471500460	9580	9580	9580	9580	0
25	20230926	181200	471500460	9580	9580	9580	9580	0
26	20230926	181100	471500460	9580	9580	9580	9580	0
27	20230926	181000	471500460	9580	9580	9580	9580	0
28	20230926	180900	471500460	9580	9580	9580	9580	0
29	20230926	180800	471500460	9580	9580	9580	9580	0
30	20230926	180700	471500460	9580	9580	9580	9580	0
31	20230926	180600	471500460	9580	9580	9580	9580	0
32	20230926	180500	471500460	9580	9580	9580	9580	1204
33	20230926	180400	471500460	9580	9580	9580	9580	0
34	20230926	180300	471500460	9580	9580	9580	9580	0
35	20230926	180200	471500460	9580	9580	9580	9580	0
36	20230926	180100	471500460	9580	9580	9580	9580	0
37	20230926	180000	471500460	9580	9580	9580	9580	0
38	20230926	175900	471500460	9580	9580	9580	9580	0
39	20230926	175800	471500460	9580	9580	9580	9580	0
40	20230926	175700	471500460	9580	9580	9580	9580	0
41	20230926	175600	471500460	9580	9580	9580	9580	0
42	20230926	175500	471500460	9580	9580	9580	9580	0
43	20230926	175400	471500460	9580	9580	9580	9580	0
44	20230926	175300	471500460	9580	9580	9580	9580	0
45	20230926	175200	471500460	9580	9580	9580	9580	0
46	20230926	175100	471500460	9580	9580	9580	9580	0
47	20230926	175000	471500460	9580	9580	9580	9580	0
48	20230926	174900	471500460	9580	9580	9580	9580	0
49	20230926	174800	471500460	9580	9580	9580	9580	0
50	20230926	174700	471500460	9580	9580	9580	9580	0
51	20230926	174600	471500460	9580	9580	9580	9580	0
52	20230926	174500	471500460	9580	9580	9580	9580	0
53	20230926	174400	471500460	9580	9580	9580	9580	0
54	20230926	174300	471500460	9580	9580	9580	9580	0
55	20230926	174200	471500460	9580	9580	9580	9580	0
56	20230926	174100	471500460	9580	9580	9580	9580	0
57	20230926	174000	471500460	9580	9580	9580	9580	0
58	20230926	173900	471500460	9580	9580	9580	9580	0
59	20230926	173800	471500460	9580	9580	9580	9580	0
60	20230926	173700	471500460	9580	9580	9580	9580	0
61	20230926	173600	471500460	9580	9580	9580	9580	0
62	20230926	173500	471500460	9580	9580	9580	9580	1204
63	20230926	173400	471500460	9580	9580	9580	9580	0
64	20230926	173300	471500460	9580	9580	9580	9580	0
65	20230926	173200	471500460	9580	9580	9580	9580	0
66	20230926	173100	471500460	9580	9580	9580	9580	0
67	20230926	173000	471500460	9580	9580	9580	9580	0
68	20230926	172900	471500460	9580	9580	9580	9580	0
69	20230926	172800	471500460	9580	9580	9580	9580	0
70	20230926	172700	471500460	9580	9580	9580	9580	0
71	20230926	172600	471500460	9580	9580	9580	9580	0
72	20230926	172500	471500460	9580	9580	9580	9580	0
73	20230926	172400	471500460	9580	9580	9580	9580	0
74	20230926	172300	471500460	9580	9580	9580	9580	0
75	20230926	172200	471500460	9580	9580	9580	9580	0
76	20230926	172100	471500460	9580	9580	9580	9580	0
77	20230926	172000	471500460	9580	9580	9580	9580	0
78	20230926	171900	471500460	9580	9580	9580	9580	0
79	20230926	171800	471500460	9580	9580	9580	9580	0
80	20230926	171700	471500460	9580	9580	9580	9580	0
81	20230926	171600	471500460	9580	9580	9580	9580	0
82	20230926	171500	471500460	9580	9580	9580	9580	0
83	20230926	171400	471500460	9580	9580	9580	9580	0
84	20230926	171300	471500460	9580	9580	9580	9580	0
85	20230926	171200	471500460	9580	9580	9580	9580	0
86	20230926	171100	471500460	9580	9580	9580	9580	0
87	20230926	171000	471500460	9580	9580	9580	9580	0
88	20230926	170900	471500460	9580	9580	9580	9580	0
89	20230926	170800	471500460	9580	9580	9580	9580	0
90	20230926	170700	471500460	9580	9580	9580	9580	0
91	20230926	170600	471500460	9580	9580	9580	9580	0
92	20230926	170500	471500460	9580	9580	9580	9580	1204
93	20230926	170400	471500460	9580	9580	9580	9580	0
94	20230926	170300	471500460	9580	9580	9580	9580	0
95	20230926	170200	471500460	9580	9580	9580	9580	0
96	20230926	170100	471500460	9580	9580	9580	9580	0
97	20230926	170000	471500460	9580	9580	9580	9580	0
98	20230926	165900	471500460	9580	9580	9580	9580	0
99	20230926	165800	471500460	9580	9580	9580	9580	0
100	20230926	165700	471500460	9580	9580	9580	9580	0
101	20230926	165600	471500460	9580	9580	9580	9580	0
102	20230926	165500	471500460	9580	9580	9580	9580	0
103	20230926	165400	471500460	9580	9580	9580	9580	0
104	20230926	165300	471500460	9580	9580	9580	9580	0
105	20230926	165200	471500460	9580	9580	9580	9580	0
106	20230926	165100	471500460	9580	9580	9580	9580	0
107	20230926	165000	471500460	9580	9580	9580	9580	0
108	20230926	164900	471500460	9580	9580	9580	9580	0
109	20230926	164800	471500460	9580	9580	9580	9580	0
110	20230926	164700	471500460	9580	9580	9580	9580	0
111	20230926	164600	471500460	9580	9580	9580	9580	0
112	20230926	164500	471500460	9580	9580	9580	9580	0
113	20230926	164400	471500460	9580	9580	9580	9580	0
114	20230926	164300	471500460	9580	9580	9580	9580	0
115	20230926	164200	471500460	9580	9580	9580	9580	0
116	20230926	164100	471500460	9580	9580	9580	9580	0
117	20230926	164000	471500460	9580	9580	9580	9580	0
118	20230926	163900	471500460	9580	9580	9580	9580	0
119	20230926	163800	471500460	9580	9580	9580	9580	0
120	20230926	163700	471500460	9580	9580	9580	9580	0
121	20230926	163600	471500460	9580	9580	9580	9580	0
122	20230926	163500	471500460	9580	9580	9580	9580	1204
123	20230926	163400	471500460	9580	9580	9580	9580	0
124	20230926	163300	471500460	9580	9580	9580	9580	0
125	20230926	163200	471500460	9580	9580	9580	9580	0
126	20230926	163100	471500460	9580	9580	9580	9580	0
127	20230926	163000	471500460	9580	9580	9580	9580	0
128	20230926	162900	471500460	9580	9580	9580	9580	0
129	20230926	162800	471500460	9580	9580	9580	9580	0
130	20230926	162700	471500460	9580	9580	9580	9580	0
131	20230926	162600	471500460	9580	9580	9580	9580	0
132	20230926	162500	471500460	9580	9580	9580	9580	0
133	20230926	162400	471500460	9580	9580	9580	9580	0
134	20230926	162300	471500460	9580	9580	9580	9580	0
135	20230926	162200	471500460	9580	9580	9580	9580	0
136	20230926	162100	471500460	9580	9580	9580	9580	0
137	20230926	162000	471500460	9580	9580	9580	9580	0
138	20230926	161900	471500460	9580	9580	9580	9580	0
139	20230926	161800	471500460	9580	9580	9580	9580	0
140	20230926	161700	471500460	9580	9580	9580	9580	0
141	20230926	161600	471500460	9580	9580	9580	9580	0
142	20230926	161500	471500460	9580	9580	9580	9580	0
143	20230926	161400	471500460	9580	9580	9580	9580	0
144	20230926	161300	471500460	9580	9580	9580	9580	0
145	20230926	161200	471500460	9580	9580	9580	9580	0
146	20230926	161100	471500460	9580	9580	9580	9580	0
147	20230926	161000	471500460	9580	9580	9580	9580	0
148	20230926	160900	471500460	9580	9580	9580	9580	0
149	20230926	160800	471500460	9580	9580	9580	9580	0
150	20230926	160700	471500460	9580	9580	9580	9580	0
151	20230926	160600	471500460	9580	9580	9580	9580	0
152	20230926	160500	471500460	9580	9580	9580	9580	1204
153	20230926	160400	471500460	9580	9580	9580	9580	0
154	20230926	160300	471500460	9580	9580	9580	9580	0
155	20230926	160200	471500460	9580	9580	9580	9580	0
156	20230926	160100	471500460	9580	9580	9580	9580	0
157	20230926	160000	471500460	9580	9580	9580	9580	0
158	20230926	155900	471500460	9580	9580	9580	9580	0
159	20230926	155800	471500460	9580	9580	9580	9580	0
160	20230926	155700	471500460	9580	9580	9580	9580	0
161	20230926	155600	471500460	9580	9580	9580	9580	0
162	20230926	155500	471500460	9580	9580	9580	9580	0
163	20230926	155400	471500460	9580	9580	9580	9580	0
164	20230926	155300	471500460	9580	9580	9580	9580	0
165	20230926	155200	471500460	9580	9580	9580	9580	0
166	20230926	155100	471500460	9580	9580	9580	9580	0
167	20230926	155000	471500460	9580	9580	9580	9580	0
168	20230926	154900	471500460	9580	9580	9580	9580	0
169	20230926	154800	471500460	9580	9580	9580	9580	0
170	20230926	154700	471500460	9580	9580	9580	9580	0
171	20230926	154600	471500460	9580	9580	9580	9580	0
172	20230926	154500	471500460	9580	9580	9580	9580	0
173	20230926	154400	471500460	9580	9580	9580	9580	0
174	20230926	154300	471500460	9580	9580	9580	9580	0
175	20230926	154200	471500460	9580	9580	9580	9580	0
176	20230926	154100	471500460	9580	9580	9580	9580	0
177	20230926	154000	471500460	9580	9580	9580	9580	0
178	20230926	153900	471500460	9580	9580	9580	9580	0
179	20230926	153800	471500460	9580	9580	9580	9580	0
180	20230926	153700	471500460	9580	9580	9580	9580	0
181	20230926	153600	471500460	9580	9580	9580	9580	0
182	20230926	153500	471500460	9580	9580	9580	9580	1204
183	20230926	153400	471500460	9580	9580	9580	9580	0
184	20230926	153300	471500460	9580	9580	9580	9580	0
185	20230926	153200	471500460	9580	9580	9580	9580	0
186	20230926	153100	471500460	9580	9580	9580	9580	0
187	20230926	153000	471500460	9580	9580	9580	9580	1204
188	20230926	152900	459966140	9600	9600	9600	9600	0
189	20230926	152800	459966140	9600	9600	9600	9600	0
190	20230926	152700	459966140	9600	9600	9600	9600	0
191	20230926	152600	459966140	9600	9600	9600	9600	0
192	20230926	152500	459966140	9600	9600	9600	9600	0
193	20230926	152400	459966140	9600	9600	9600	9600	0
194	20230926	152300	459966140	9600	9600	9600	9600	0
195	20230926	152200	459966140	9600	9600	9600	9600	0
196	20230926	152100	459966140	9600	9600	9600	9600	0
197	20230926	152000	459966140	9600	9600	9600	9600	0
198	20230926	151900	459966140	9600	9600	9600	9600	4
199	20230926	151800	459927740	9620	9620	9620	9620	0
200	20230926	151700	459927740	9620	9580	9620	9580	138
201	20230926	151600	458604760	9590	9600	9600	9590	641
202	20230926	151500	452457500	9600	9600	9600	9600	22
203	20230926	151400	452246300	9590	9590	9590	9590	204
204	20230926	151300	450289940	9600	9600	9600	9600	5
205	20230926	151200	450241940	9600	9600	9600	9600	1
206	20230926	151100	450232340	9590	9600	9600	9590	11
207	20230926	151000	450126780	9600	9600	9600	9600	7
208	20230926	150900	450059580	9600	9610	9610	9600	4093
209	20230926	150800	410766750	9610	9610	9610	9610	0
210	20230926	150700	410766750	9610	9610	9620	9610	301
211	20230926	150600	407874130	9620	9620	9620	9620	10
212	20230926	150500	407777930	9610	9610	9610	9610	1
213	20230926	150400	407768320	9610	9610	9610	9610	6
214	20230926	150300	407710660	9610	9610	9610	9610	0
215	20230926	150200	407710660	9610	9620	9620	9610	66
216	20230926	150100	407075850	9620	9620	9620	9620	0
217	20230926	150000	407075850	9620	9620	9620	9620	16
218	20230926	145900	406921930	9610	9610	9610	9610	9
219	20230926	145800	406835440	9610	9610	9610	9610	0
220	20230926	145700	406835440	9610	9610	9610	9610	0
221	20230926	145600	406835440	9610	9610	9610	9610	30
222	20230926	145500	406547140	9600	9600	9600	9600	21
223	20230926	145400	406345540	9610	9600	9610	9600	85
224	20230926	145300	405529140	9600	9600	9600	9600	0
225	20230926	145200	405529140	9600	9600	9600	9600	5
226	20230926	145100	405481140	9600	9600	9600	9600	0
227	20230926	145000	405481140	9600	9600	9600	9600	0
228	20230926	144900	405481140	9600	9600	9600	9600	4
229	20230926	144800	405442740	9600	9600	9600	9600	0
230	20230926	144700	405442740	9600	9610	9610	9600	15
231	20230926	144600	405298640	9600	9600	9600	9600	0
232	20230926	144500	405298640	9600	9600	9600	9600	4
233	20230926	144400	405260240	9600	9600	9600	9600	1170
234	20230926	144300	394028240	9600	9600	9600	9600	0
235	20230926	144200	394028240	9600	9600	9600	9600	5
236	20230926	144100	393980240	9610	9610	9610	9610	1
237	20230926	144000	393970630	9610	9610	9610	9600	19
238	20230926	143900	393788080	9610	9610	9610	9610	0
239	20230926	143800	393788080	9610	9610	9610	9610	2
240	20230926	143700	393768860	9600	9600	9600	9600	4
241	20230926	143600	393730460	9600	9600	9600	9600	10
242	20230926	143500	393634460	9630	9630	9630	9630	0
243	20230926	143400	393634460	9630	9620	9630	9620	181
244	20230926	143300	391892080	9620	9610	9620	9610	7
245	20230926	143200	391824790	9620	9610	9620	9610	10
246	20230926	143100	391728660	9590	9600	9600	9590	115
247	20230926	143000	390625640	9600	9600	9600	9600	396
248	20230926	142900	386824040	9600	9610	9610	9600	42
249	20230926	142800	386420710	9620	9620	9620	9620	0
250	20230926	142700	386420710	9620	9610	9620	9600	934
251	20230926	142600	377452580	9610	9610	9610	9610	44
252	20230926	142500	377029740	9610	9610	9610	9610	15
253	20230926	142400	376885590	9620	9620	9620	9620	0
254	20230926	142300	376885590	9620	9620	9620	9620	0
255	20230926	142200	376885590	9620	9620	9620	9620	9
256	20230926	142100	376799010	9640	9640	9640	9640	0
257	20230926	142000	376799010	9640	9630	9640	9630	931
258	20230926	141900	367824360	9640	9640	9640	9640	0
259	20230926	141800	367824360	9640	9640	9640	9640	0
260	20230926	141700	367824360	9640	9630	9640	9600	5520
261	20230926	141600	314764820	9630	9630	9630	9630	13
262	20230926	141500	314639630	9630	9630	9630	9630	5
263	20230926	141400	314591480	9630	9630	9630	9630	0
264	20230926	141300	314591480	9630	9620	9630	9620	86
265	20230926	141200	313763340	9620	9620	9620	9620	0
266	20230926	141100	313763340	9620	9620	9620	9620	0
267	20230926	141000	313763340	9620	9620	9620	9620	5
268	20230926	140900	313715240	9630	9630	9630	9630	80
269	20230926	140800	312944840	9630	9630	9630	9630	20
270	20230926	140700	312752240	9630	9630	9630	9630	31
271	20230926	140600	312453710	9630	9640	9640	9630	295
272	20230926	140500	309612850	9630	9630	9630	9630	5
273	20230926	140400	309564700	9640	9640	9640	9640	30
274	20230926	140300	309275500	9640	9630	9640	9630	5
275	20230926	140200	309227340	9630	9630	9630	9630	89
276	20230926	140100	308370270	9630	9630	9630	9630	32
277	20230926	140000	308062110	9630	9640	9640	9630	155
278	20230926	135900	306567960	9640	9640	9640	9640	0
279	20230926	135800	306567960	9640	9630	9640	9630	154
280	20230926	135700	305083440	9630	9630	9630	9630	0
281	20230926	135600	305083440	9630	9630	9630	9630	4
282	20230926	135500	305044920	9630	9630	9630	9630	0
283	20230926	135400	305044920	9630	9630	9630	9630	15
284	20230926	135300	304900470	9630	9630	9630	9630	16
285	20230926	135200	304746390	9630	9630	9630	9630	0
286	20230926	135100	304746390	9630	9630	9630	9630	34
287	20230926	135000	304418970	9630	9630	9630	9630	277
288	20230926	134900	301751460	9620	9620	9620	9620	100
289	20230926	134800	300789460	9620	9620	9620	9620	5
290	20230926	134700	300741360	9630	9630	9630	9630	0
291	20230926	134600	300741360	9630	9640	9640	9630	653
292	20230926	134500	294449450	9630	9630	9630	9630	0
293	20230926	134400	294449450	9630	9630	9630	9630	0
294	20230926	134300	294449450	9630	9630	9630	9630	5
295	20230926	134200	294401300	9630	9630	9630	9630	45
296	20230926	134100	293967950	9620	9630	9630	9620	6
297	20230926	134000	293910220	9630	9630	9630	9620	69
298	20230926	133900	293245810	9630	9640	9640	9630	869
299	20230926	133800	284877330	9630	9630	9630	9630	9
300	20230926	133700	284790660	9630	9630	9630	9630	180
301	20230926	133600	283057260	9630	9630	9630	9630	0
302	20230926	133500	283057260	9630	9630	9630	9630	0
303	20230926	133400	283057260	9630	9640	9640	9630	210
304	20230926	133300	281034210	9640	9640	9640	9640	581
305	20230926	133200	275433370	9640	9640	9640	9640	0
306	20230926	133100	275433370	9640	9640	9640	9640	4
307	20230926	133000	275394810	9640	9640	9640	9640	0
308	20230926	132900	275394810	9640	9640	9640	9640	4
309	20230926	132800	275356250	9640	9640	9640	9640	9
310	20230926	132700	275269490	9640	9640	9640	9640	115
311	20230926	132600	274160890	9640	9650	9650	9640	15
312	20230926	132500	274016190	9640	9640	9640	9640	50
313	20230926	132400	273534190	9640	9640	9640	9640	4
314	20230926	132300	273495630	9640	9640	9640	9640	0
315	20230926	132200	273495630	9640	9640	9640	9640	0
316	20230926	132100	273495630	9640	9640	9640	9640	5
317	20230926	132000	273447430	9640	9640	9640	9640	0
318	20230926	131900	273447430	9640	9640	9640	9640	4
319	20230926	131800	273408870	9640	9640	9640	9640	263
320	20230926	131700	270873550	9640	9640	9640	9640	0
321	20230926	131600	270873550	9640	9640	9640	9640	24
322	20230926	131500	270642190	9630	9640	9640	9630	290
323	20230926	131400	267849040	9650	9640	9650	9640	15
324	20230926	131300	267704340	9640	9640	9640	9640	17
325	20230926	131200	267540460	9640	9640	9640	9640	55
326	20230926	131100	267010260	9640	9640	9640	9640	62
327	20230926	131000	266412580	9640	9640	9640	9640	0
328	20230926	130900	266412580	9640	9640	9640	9640	4
329	20230926	130800	266374020	9650	9650	9650	9650	850
330	20230926	130700	258171520	9650	9650	9650	9650	5
331	20230926	130600	258123270	9660	9660	9660	9660	72
332	20230926	130500	257427750	9660	9660	9660	9660	0
333	20230926	130400	257427750	9660	9650	9660	9650	153
334	20230926	130300	255949810	9650	9650	9650	9650	3
335	20230926	130200	255920860	9650	9650	9650	9650	8
336	20230926	130100	255843660	9650	9650	9650	9650	0
337	20230926	130000	255843660	9650	9650	9650	9650	0
338	20230926	125900	255843660	9650	9650	9650	9650	4
339	20230926	125800	255805060	9650	9650	9650	9650	0
340	20230926	125700	255805060	9650	9650	9650	9650	4
341	20230926	125600	255766460	9650	9650	9650	9650	70
342	20230926	125500	255090960	9650	9650	9650	9650	0
343	20230926	125400	255090960	9650	9650	9650	9650	12
344	20230926	125300	254975160	9650	9650	9650	9650	4
345	20230926	125200	254936560	9650	9650	9650	9650	9
346	20230926	125100	254849710	9650	9650	9650	9650	3
347	20230926	125000	254820760	9650	9650	9650	9650	0
348	20230926	124900	254820760	9650	9660	9660	9650	6
349	20230926	124800	254762850	9660	9660	9660	9660	92
350	20230926	124700	253874130	9660	9660	9660	9660	4
351	20230926	124600	253835490	9660	9660	9660	9660	0
352	20230926	124500	253835490	9660	9660	9660	9660	0
353	20230926	124400	253835490	9660	9660	9660	9660	71
354	20230926	124300	253149630	9660	9660	9660	9660	10
355	20230926	124200	253053030	9660	9650	9660	9650	14
356	20230926	124100	252917830	9660	9660	9660	9660	1
357	20230926	124000	252908170	9660	9660	9660	9660	6
358	20230926	123900	252850210	9660	9660	9660	9660	0
359	20230926	123800	252850210	9660	9660	9660	9660	0
360	20230926	123700	252850210	9660	9660	9660	9660	8
361	20230926	123600	252772930	9660	9660	9660	9660	1
362	20230926	123500	252763270	9650	9650	9650	9650	5
363	20230926	123400	252715020	9650	9650	9650	9650	44
364	20230926	123300	252290420	9660	9660	9660	9660	5
365	20230926	123200	252242120	9650	9660	9660	9650	5
366	20230926	123100	252193860	9660	9660	9660	9660	0
367	20230926	123000	252193860	9660	9660	9660	9660	9
368	20230926	122900	252106920	9650	9650	9650	9650	0
369	20230926	122800	252106920	9650	9650	9650	9650	0
370	20230926	122700	252106920	9650	9650	9650	9650	4
371	20230926	122600	252068320	9650	9650	9650	9650	0
372	20230926	122500	252068320	9650	9650	9650	9650	4
373	20230926	122400	252029720	9660	9660	9660	9660	7
374	20230926	122300	251962100	9650	9650	9650	9650	0
375	20230926	122200	251962100	9650	9650	9650	9650	0
376	20230926	122100	251962100	9650	9650	9650	9650	38
377	20230926	122000	251595400	9640	9640	9640	9640	4
378	20230926	121900	251556840	9640	9640	9640	9640	0
379	20230926	121800	251556840	9640	9640	9640	9640	9
380	20230926	121700	251470080	9630	9630	9630	9630	0
381	20230926	121600	251470080	9630	9630	9630	9630	0
382	20230926	121500	251470080	9630	9630	9630	9630	5
383	20230926	121400	251421930	9630	9650	9650	9630	2079
384	20230926	121300	231380980	9650	9650	9650	9650	70
385	20230926	121200	230705480	9650	9650	9650	9650	19
386	20230926	121100	230522130	9640	9640	9640	9640	0
387	20230926	121000	230522130	9640	9640	9640	9640	4
388	20230926	120900	230483570	9640	9640	9640	9640	0
389	20230926	120800	230483570	9640	9640	9640	9640	5
390	20230926	120700	230435370	9650	9650	9650	9650	1
391	20230926	120600	230425720	9650	9650	9650	9650	0
392	20230926	120500	230425720	9650	9640	9650	9640	104
393	20230926	120400	229422160	9640	9640	9640	9640	0
394	20230926	120300	229422160	9640	9640	9640	9640	5
395	20230926	120200	229373960	9640	9650	9650	9640	8
396	20230926	120100	229296820	9640	9640	9640	9640	60
397	20230926	120000	228718420	9640	9650	9650	9640	10
398	20230926	115900	228621960	9650	9650	9650	9650	10
399	20230926	115800	228525460	9640	9640	9640	9640	4
400	20230926	115700	228486900	9640	9640	9640	9640	0
401	20230926	115600	228486900	9640	9640	9640	9640	5
402	20230926	115500	228438700	9640	9630	9640	9630	7
403	20230926	115400	228371230	9630	9630	9630	9630	0
404	20230926	115300	228371230	9630	9630	9630	9630	4
405	20230926	115200	228332710	9630	9630	9630	9630	0
406	20230926	115100	228332710	9630	9630	9630	9630	5
407	20230926	115000	228284560	9640	9630	9640	9630	77
408	20230926	114900	227542780	9640	9640	9640	9640	2
409	20230926	114800	227523500	9640	9640	9640	9640	174
410	20230926	114700	225846140	9640	9640	9640	9640	6
411	20230926	114600	225788300	9640	9640	9640	9640	137
412	20230926	114500	224467620	9640	9640	9640	9640	200
413	20230926	114400	222539620	9640	9640	9640	9640	0
414	20230926	114300	222539620	9640	9650	9650	9640	27
415	20230926	114200	222279160	9650	9650	9650	9640	151
416	20230926	114100	220822980	9650	9660	9660	9650	1323
417	20230926	114000	208055530	9650	9650	9650	9650	0
418	20230926	113900	208055530	9650	9650	9650	9650	0
419	20230926	113800	208055530	9650	9650	9650	9650	4
420	20230926	113700	208016930	9660	9660	9660	9650	16
421	20230926	113600	207862420	9660	9650	9660	9650	86
422	20230926	113500	207032510	9650	9650	9650	9650	0
423	20230926	113400	207032510	9650	9650	9650	9650	0
424	20230926	113300	207032510	9650	9660	9660	9650	10
425	20230926	113200	206935960	9660	9660	9660	9660	377
426	20230926	113100	203294140	9660	9660	9660	9660	5
427	20230926	113000	203245840	9670	9670	9670	9670	4
428	20230926	112900	203207160	9670	9670	9670	9670	706
429	20230926	112800	196380140	9670	9670	9670	9670	31
430	20230926	112700	196080370	9670	9670	9670	9670	0
431	20230926	112600	196080370	9670	9670	9670	9670	4
432	20230926	112500	196041690	9680	9680	9680	9680	0
433	20230926	112400	196041690	9680	9680	9680	9680	45
434	20230926	112300	195606090	9680	9680	9680	9680	545
435	20230926	112200	190330490	9680	9680	9680	9680	0
436	20230926	112100	190330490	9680	9680	9690	9680	32
437	20230926	112000	190020680	9680	9680	9680	9680	129
438	20230926	111900	188771960	9680	9680	9680	9680	5
439	20230926	111800	188723560	9690	9690	9690	9690	0
440	20230926	111700	188723560	9690	9690	9690	9690	20
441	20230926	111600	188529760	9680	9680	9680	9680	195
442	20230926	111500	186642160	9680	9680	9680	9680	0
443	20230926	111400	186642160	9680	9680	9680	9680	105
444	20230926	111300	185625760	9680	9680	9680	9680	0
445	20230926	111200	185625760	9680	9690	9690	9680	652
446	20230926	111100	179307890	9690	9690	9690	9690	4
447	20230926	111000	179269130	9700	9700	9700	9700	3
448	20230926	110900	179240030	9700	9690	9700	9690	12
449	20230926	110800	179123680	9690	9690	9690	9690	120
450	20230926	110700	177960880	9690	9690	9690	9690	4
451	20230926	110600	177922120	9690	9690	9690	9690	27
452	20230926	110500	177660490	9690	9690	9690	9690	0
453	20230926	110400	177660490	9690	9690	9690	9690	5
454	20230926	110300	177612040	9690	9690	9690	9690	0
455	20230926	110200	177612040	9690	9690	9690	9690	4
456	20230926	110100	177573280	9700	9700	9700	9700	60
457	20230926	110000	176991280	9700	9700	9700	9690	127
458	20230926	105900	175760380	9700	9690	9700	9680	128
459	20230926	105800	174520000	9680	9680	9680	9680	0
460	20230926	105700	174520000	9680	9680	9680	9680	4
461	20230926	105600	174481280	9690	9690	9690	9690	27
462	20230926	105500	174219650	9690	9690	9690	9690	12
463	20230926	105400	174103370	9690	9690	9690	9690	12
464	20230926	105300	173987090	9690	9690	9690	9690	52
465	20230926	105200	173483210	9710	9710	9710	9710	1
466	20230926	105100	173473500	9720	9720	9720	9720	0
467	20230926	105000	173473500	9720	9680	9720	9680	25
468	20230926	104900	173231420	9690	9690	9690	9690	58
469	20230926	104800	172669400	9690	9690	9690	9690	1
470	20230926	104700	172659710	9700	9700	9700	9700	5
471	20230926	104600	172611210	9700	9700	9700	9700	0
472	20230926	104500	172611210	9700	9700	9700	9700	5
473	20230926	104400	172562710	9700	9680	9700	9680	736
474	20230926	104300	165438170	9680	9680	9680	9680	75
475	20230926	104200	164712170	9700	9690	9700	9690	616
476	20230926	104100	158743080	9700	9700	9700	9700	0
477	20230926	104000	158743080	9700	9690	9700	9690	8
478	20230926	103900	158665520	9690	9690	9690	9690	32
479	20230926	103800	158355440	9690	9690	9690	9690	0
480	20230926	103700	158355440	9690	9690	9690	9690	9
481	20230926	103600	158268230	9690	9690	9690	9690	100
482	20230926	103500	157299230	9690	9690	9690	9690	0
483	20230926	103400	157299230	9690	9690	9690	9690	7
484	20230926	103300	157231400	9690	9690	9690	9690	0
485	20230926	103200	157231400	9690	9700	9700	9690	81
486	20230926	103100	156445750	9690	9690	9690	9690	0
487	20230926	103000	156445750	9690	9690	9690	9690	4
488	20230926	102900	156406990	9690	9690	9690	9690	0
489	20230926	102800	156406990	9690	9700	9700	9690	1264
490	20230926	102700	144156830	9690	9690	9700	9690	609
491	20230926	102600	138255560	9700	9700	9700	9700	0
492	20230926	102500	138255560	9700	9690	9700	9690	14
493	20230926	102400	138119850	9700	9700	9700	9700	18
494	20230926	102300	137945250	9700	9700	9700	9700	0
495	20230926	102200	137945250	9700	9700	9700	9700	0
496	20230926	102100	137945250	9700	9700	9700	9700	509
497	20230926	102000	133007950	9690	9690	9690	9690	34
498	20230926	101900	132678490	9690	9690	9690	9690	0
499	20230926	101800	132678490	9690	9690	9690	9690	4
500	20230926	101700	132639730	9690	9690	9690	9690	0
501	20230926	101600	132639730	9690	9690	9690	9690	3
502	20230926	101500	132610660	9690	9700	9700	9690	57
503	20230926	101400	132057810	9690	9690	9690	9690	0
504	20230926	101300	132057810	9690	9690	9690	9690	4
505	20230926	101200	132019050	9700	9700	9700	9700	26
506	20230926	101100	131766850	9690	9700	9700	9690	134
507	20230926	101000	130467330	9700	9700	9700	9700	8
508	20230926	100900	130389730	9710	9710	9710	9710	0
509	20230926	100800	130389730	9710	9710	9710	9710	1
510	20230926	100700	130380020	9700	9700	9700	9700	0
511	20230926	100600	130380020	9700	9700	9700	9700	133
512	20230926	100500	129089920	9690	9700	9700	9690	68
513	20230926	100400	128430430	9700	9700	9700	9700	0
514	20230926	100300	128430430	9700	9690	9700	9690	1807
515	20230926	100200	110918670	9700	9700	9700	9700	18
516	20230926	100100	110744070	9690	9700	9700	9690	645
517	20230926	100000	104493570	9700	9710	9710	9690	3136
518	20230926	095900	74082040	9710	9710	9710	9710	1
519	20230926	095800	74072330	9710	9710	9710	9710	4
520	20230926	095700	74033490	9710	9710	9710	9710	0
521	20230926	095600	74033490	9710	9710	9710	9710	0
522	20230926	095500	74033490	9710	9720	9720	9710	182
523	20230926	095400	72265270	9710	9710	9710	9710	8
524	20230926	095300	72187590	9720	9720	9720	9720	9
525	20230926	095200	72100110	9720	9720	9720	9720	91
526	20230926	095100	71215590	9720	9720	9720	9720	86
527	20230926	095000	70379670	9740	9720	9740	9720	11
528	20230926	094900	70272730	9720	9720	9720	9720	10
529	20230926	094800	70175530	9710	9710	9710	9710	4
530	20230926	094700	70136690	9710	9710	9710	9710	0
531	20230926	094600	70136690	9710	9710	9710	9710	10
532	20230926	094500	70039590	9710	9710	9710	9710	99
533	20230926	094400	69078300	9710	9700	9710	9700	102
534	20230926	094300	68087900	9700	9700	9700	9700	5
535	20230926	094200	68039400	9700	9700	9700	9700	13
536	20230926	094100	67913300	9700	9700	9700	9700	99
537	20230926	094000	66953000	9700	9700	9700	9700	92
538	20230926	093900	66060600	9700	9700	9700	9700	40
539	20230926	093800	65672600	9700	9700	9700	9700	49
540	20230926	093700	65197300	9700	9700	9710	9700	94
541	20230926	093600	64284960	9700	9700	9700	9690	1498
542	20230926	093500	49757540	9710	9710	9710	9710	149
543	20230926	093400	48310750	9700	9710	9720	9700	769
544	20230926	093300	40842880	9710	9710	9710	9710	25
545	20230926	093200	40600130	9710	9720	9720	9710	105
546	20230926	093100	39580560	9710	9700	9710	9700	31
547	20230926	093000	39279600	9700	9700	9700	9700	9
548	20230926	092900	39192300	9700	9710	9710	9700	385
549	20230926	092800	35455660	9710	9710	9710	9710	193
550	20230926	092700	33581630	9710	9710	9710	9710	1
551	20230926	092600	33571920	9710	9730	9730	9700	137
552	20230926	092500	32242550	9730	9730	9730	9700	607
553	20230926	092400	26354440	9710	9730	9730	9710	1658
554	20230926	092300	10246850	9750	9730	9750	9730	2
555	20230926	092200	10227370	9730	9740	9740	9730	98
556	20230926	092100	9273060	9740	9740	9740	9740	5
557	20230926	092000	9224360	9740	9740	9740	9740	22
558	20230926	091900	9010080	9740	9730	9740	9730	120
559	20230926	091800	7841480	9730	9730	9730	9730	15
560	20230926	091700	7695530	9740	9740	9740	9740	192
561	20230926	091600	5825450	9740	9740	9740	9740	149
562	20230926	091500	4374190	9740	9740	9740	9740	63
563	20230926	091400	3760570	9740	9740	9740	9740	105
564	20230926	091300	2737870	9750	9750	9750	9750	20
565	20230926	091200	2542870	9750	9750	9750	9750	50
566	20230926	091100	2055370	9760	9760	9760	9760	0
567	20230926	091000	2055370	9760	9760	9760	9760	0
568	20230926	090900	2055370	9760	9760	9760	9760	7
569	20230926	090800	1987050	9750	9750	9750	9750	10
570	20230926	090700	1889550	9750	9740	9750	9740	55
571	20230926	090600	1353450	9740	9740	9740	9740	0
572	20230926	090500	1353450	9740	9740	9740	9740	18
573	20230926	090400	1178130	9740	9740	9740	9740	0
574	20230926	090300	1178130	9740	9740	9740	9740	0
575	20230926	090200	1178130	9740	9740	9740	9740	28
576	20230926	090100	905410	9740	9740	9740	9730	59
577	20230926	090000	330820	9730	9730	9730	9730	34