KissMeData/002100/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183500	212064550	9870	9870	9870	9870	232
3	20230904	183400	212064550	9870	9870	9870	9870	0
4	20230904	183300	212064550	9870	9870	9870	9870	0
5	20230904	183200	212064550	9870	9870	9870	9870	0
6	20230904	183100	212064550	9870	9870	9870	9870	0
7	20230904	183000	212064550	9870	9870	9870	9870	0
8	20230904	182900	212064550	9870	9870	9870	9870	0
9	20230904	182800	212064550	9870	9870	9870	9870	0
10	20230904	182700	212064550	9870	9870	9870	9870	0
11	20230904	182600	212064550	9870	9870	9870	9870	0
12	20230904	182500	212064550	9870	9870	9870	9870	0
13	20230904	182400	212064550	9870	9870	9870	9870	0
14	20230904	182300	212064550	9870	9870	9870	9870	0
15	20230904	182200	212064550	9870	9870	9870	9870	0
16	20230904	182100	212064550	9870	9870	9870	9870	0
17	20230904	182000	212064550	9870	9870	9870	9870	0
18	20230904	181900	212064550	9870	9870	9870	9870	0
19	20230904	181800	212064550	9870	9870	9870	9870	0
20	20230904	181700	212064550	9870	9870	9870	9870	0
21	20230904	181600	212064550	9870	9870	9870	9870	0
22	20230904	181500	212064550	9870	9870	9870	9870	0
23	20230904	181400	212064550	9870	9870	9870	9870	0
24	20230904	181300	212064550	9870	9870	9870	9870	0
25	20230904	181200	212064550	9870	9870	9870	9870	0
26	20230904	181100	212064550	9870	9870	9870	9870	0
27	20230904	181000	212064550	9870	9870	9870	9870	0
28	20230904	180900	212064550	9870	9870	9870	9870	0
29	20230904	180800	212064550	9870	9870	9870	9870	0
30	20230904	180700	212064550	9870	9870	9870	9870	0
31	20230904	180600	212064550	9870	9870	9870	9870	0
32	20230904	180500	212064550	9870	9870	9870	9870	232
33	20230904	180400	212064550	9870	9870	9870	9870	0
34	20230904	180300	212064550	9870	9870	9870	9870	0
35	20230904	180200	212064550	9870	9870	9870	9870	0
36	20230904	180100	212064550	9870	9870	9870	9870	0
37	20230904	180000	212064550	9870	9870	9870	9870	0
38	20230904	175900	212064550	9870	9870	9870	9870	0
39	20230904	175800	212064550	9870	9870	9870	9870	0
40	20230904	175700	212064550	9870	9870	9870	9870	0
41	20230904	175600	212064550	9870	9870	9870	9870	0
42	20230904	175500	212064550	9870	9870	9870	9870	0
43	20230904	175400	212064550	9870	9870	9870	9870	0
44	20230904	175300	212064550	9870	9870	9870	9870	0
45	20230904	175200	212064550	9870	9870	9870	9870	0
46	20230904	175100	212064550	9870	9870	9870	9870	0
47	20230904	175000	212064550	9870	9870	9870	9870	0
48	20230904	174900	212064550	9870	9870	9870	9870	0
49	20230904	174800	212064550	9870	9870	9870	9870	0
50	20230904	174700	212064550	9870	9870	9870	9870	0
51	20230904	174600	212064550	9870	9870	9870	9870	0
52	20230904	174500	212064550	9870	9870	9870	9870	0
53	20230904	174400	212064550	9870	9870	9870	9870	0
54	20230904	174300	212064550	9870	9870	9870	9870	0
55	20230904	174200	212064550	9870	9870	9870	9870	0
56	20230904	174100	212064550	9870	9870	9870	9870	0
57	20230904	174000	212064550	9870	9870	9870	9870	0
58	20230904	173900	212064550	9870	9870	9870	9870	0
59	20230904	173800	212064550	9870	9870	9870	9870	0
60	20230904	173700	212064550	9870	9870	9870	9870	0
61	20230904	173600	212064550	9870	9870	9870	9870	0
62	20230904	173500	212064550	9870	9870	9870	9870	232
63	20230904	173400	212064550	9870	9870	9870	9870	0
64	20230904	173300	212064550	9870	9870	9870	9870	0
65	20230904	173200	212064550	9870	9870	9870	9870	0
66	20230904	173100	212064550	9870	9870	9870	9870	0
67	20230904	173000	212064550	9870	9870	9870	9870	0
68	20230904	172900	212064550	9870	9870	9870	9870	0
69	20230904	172800	212064550	9870	9870	9870	9870	0
70	20230904	172700	212064550	9870	9870	9870	9870	0
71	20230904	172600	212064550	9870	9870	9870	9870	0
72	20230904	172500	212064550	9870	9870	9870	9870	0
73	20230904	172400	212064550	9870	9870	9870	9870	0
74	20230904	172300	212064550	9870	9870	9870	9870	0
75	20230904	172200	212064550	9870	9870	9870	9870	0
76	20230904	172100	212064550	9870	9870	9870	9870	0
77	20230904	172000	212064550	9870	9870	9870	9870	0
78	20230904	171900	212064550	9870	9870	9870	9870	0
79	20230904	171800	212064550	9870	9870	9870	9870	0
80	20230904	171700	212064550	9870	9870	9870	9870	0
81	20230904	171600	212064550	9870	9870	9870	9870	0
82	20230904	171500	212064550	9870	9870	9870	9870	0
83	20230904	171400	212064550	9870	9870	9870	9870	0
84	20230904	171300	212064550	9870	9870	9870	9870	0
85	20230904	171200	212064550	9870	9870	9870	9870	0
86	20230904	171100	212064550	9870	9870	9870	9870	0
87	20230904	171000	212064550	9870	9870	9870	9870	0
88	20230904	170900	212064550	9870	9870	9870	9870	0
89	20230904	170800	212064550	9870	9870	9870	9870	0
90	20230904	170700	212064550	9870	9870	9870	9870	0
91	20230904	170600	212064550	9870	9870	9870	9870	0
92	20230904	170500	212064550	9870	9870	9870	9870	232
93	20230904	170400	212064550	9870	9870	9870	9870	0
94	20230904	170300	212064550	9870	9870	9870	9870	0
95	20230904	170200	212064550	9870	9870	9870	9870	0
96	20230904	170100	212064550	9870	9870	9870	9870	0
97	20230904	170000	212064550	9870	9870	9870	9870	0
98	20230904	165900	212064550	9870	9870	9870	9870	0
99	20230904	165800	212064550	9870	9870	9870	9870	0
100	20230904	165700	212064550	9870	9870	9870	9870	0
101	20230904	165600	212064550	9870	9870	9870	9870	0
102	20230904	165500	212064550	9870	9870	9870	9870	0
103	20230904	165400	212064550	9870	9870	9870	9870	0
104	20230904	165300	212064550	9870	9870	9870	9870	0
105	20230904	165200	212064550	9870	9870	9870	9870	0
106	20230904	165100	212064550	9870	9870	9870	9870	0
107	20230904	165000	212064550	9870	9870	9870	9870	0
108	20230904	164900	212064550	9870	9870	9870	9870	0
109	20230904	164800	212064550	9870	9870	9870	9870	0
110	20230904	164700	212064550	9870	9870	9870	9870	0
111	20230904	164600	212064550	9870	9870	9870	9870	0
112	20230904	164500	212064550	9870	9870	9870	9870	0
113	20230904	164400	212064550	9870	9870	9870	9870	0
114	20230904	164300	212064550	9870	9870	9870	9870	0
115	20230904	164200	212064550	9870	9870	9870	9870	0
116	20230904	164100	212064550	9870	9870	9870	9870	0
117	20230904	164000	212064550	9870	9870	9870	9870	0
118	20230904	163900	212064550	9870	9870	9870	9870	0
119	20230904	163800	212064550	9870	9870	9870	9870	0
120	20230904	163700	212064550	9870	9870	9870	9870	0
121	20230904	163600	212064550	9870	9870	9870	9870	0
122	20230904	163500	212064550	9870	9870	9870	9870	232
123	20230904	163400	212064550	9870	9870	9870	9870	0
124	20230904	163300	212064550	9870	9870	9870	9870	0
125	20230904	163200	212064550	9870	9870	9870	9870	0
126	20230904	163100	212064550	9870	9870	9870	9870	0
127	20230904	163000	212064550	9870	9870	9870	9870	0
128	20230904	162900	212064550	9870	9870	9870	9870	0
129	20230904	162800	212064550	9870	9870	9870	9870	0
130	20230904	162700	212064550	9870	9870	9870	9870	0
131	20230904	162600	212064550	9870	9870	9870	9870	0
132	20230904	162500	212064550	9870	9870	9870	9870	0
133	20230904	162400	212064550	9870	9870	9870	9870	0
134	20230904	162300	212064550	9870	9870	9870	9870	0
135	20230904	162200	212064550	9870	9870	9870	9870	0
136	20230904	162100	212064550	9870	9870	9870	9870	0
137	20230904	162000	212064550	9870	9870	9870	9870	0
138	20230904	161900	212064550	9870	9870	9870	9870	0
139	20230904	161800	212064550	9870	9870	9870	9870	0
140	20230904	161700	212064550	9870	9870	9870	9870	0
141	20230904	161600	212064550	9870	9870	9870	9870	0
142	20230904	161500	212064550	9870	9870	9870	9870	0
143	20230904	161400	212064550	9870	9870	9870	9870	0
144	20230904	161300	212064550	9870	9870	9870	9870	0
145	20230904	161200	212064550	9870	9870	9870	9870	0
146	20230904	161100	212064550	9870	9870	9870	9870	0
147	20230904	161000	212064550	9870	9870	9870	9870	0
148	20230904	160900	212064550	9870	9870	9870	9870	0
149	20230904	160800	212064550	9870	9870	9870	9870	0
150	20230904	160700	212064550	9870	9870	9870	9870	0
151	20230904	160600	212064550	9870	9870	9870	9870	0
152	20230904	160500	212064550	9870	9870	9870	9870	232
153	20230904	160400	212064550	9870	9870	9870	9870	0
154	20230904	160300	212064550	9870	9870	9870	9870	0
155	20230904	160200	212064550	9870	9870	9870	9870	0
156	20230904	160100	212064550	9870	9870	9870	9870	0
157	20230904	160000	212064550	9870	9870	9870	9870	0
158	20230904	155900	212064550	9870	9870	9870	9870	0
159	20230904	155800	212064550	9870	9870	9870	9870	0
160	20230904	155700	212064550	9870	9870	9870	9870	0
161	20230904	155600	212064550	9870	9870	9870	9870	0
162	20230904	155500	212064550	9870	9870	9870	9870	0
163	20230904	155400	212064550	9870	9870	9870	9870	0
164	20230904	155300	212064550	9870	9870	9870	9870	0
165	20230904	155200	212064550	9870	9870	9870	9870	0
166	20230904	155100	212064550	9870	9870	9870	9870	0
167	20230904	155000	212064550	9870	9870	9870	9870	0
168	20230904	154900	212064550	9870	9870	9870	9870	0
169	20230904	154800	212064550	9870	9870	9870	9870	0
170	20230904	154700	212064550	9870	9870	9870	9870	0
171	20230904	154600	212064550	9870	9870	9870	9870	0
172	20230904	154500	212064550	9870	9870	9870	9870	0
173	20230904	154400	212064550	9870	9870	9870	9870	0
174	20230904	154300	212064550	9870	9870	9870	9870	0
175	20230904	154200	212064550	9870	9870	9870	9870	0
176	20230904	154100	212064550	9870	9870	9870	9870	0
177	20230904	154000	212064550	9870	9870	9870	9870	0
178	20230904	153900	212064550	9870	9870	9870	9870	0
179	20230904	153800	212064550	9870	9870	9870	9870	0
180	20230904	153700	212064550	9870	9870	9870	9870	0
181	20230904	153600	212064550	9870	9870	9870	9870	0
182	20230904	153500	212064550	9870	9870	9870	9870	232
183	20230904	153400	212064550	9870	9870	9870	9870	0
184	20230904	153300	212064550	9870	9870	9870	9870	0
185	20230904	153200	212064550	9870	9870	9870	9870	0
186	20230904	153100	212064550	9870	9870	9870	9870	0
187	20230904	153000	212064550	9870	9870	9870	9870	232
188	20230904	152900	209774710	9840	9840	9840	9840	0
189	20230904	152800	209774710	9840	9840	9840	9840	0
190	20230904	152700	209774710	9840	9840	9840	9840	0
191	20230904	152600	209774710	9840	9840	9840	9840	0
192	20230904	152500	209774710	9840	9840	9840	9840	0
193	20230904	152400	209774710	9840	9840	9840	9840	0
194	20230904	152300	209774710	9840	9840	9840	9840	0
195	20230904	152200	209774710	9840	9840	9840	9840	0
196	20230904	152100	209774710	9840	9840	9840	9840	0
197	20230904	152000	209774710	9840	9840	9840	9840	0
198	20230904	151900	209774710	9840	9840	9840	9840	0
199	20230904	151800	209774710	9840	9840	9840	9840	50
200	20230904	151700	209282710	9840	9830	9840	9830	27
201	20230904	151600	209017250	9830	9840	9840	9830	33
202	20230904	151500	208692600	9840	9840	9840	9840	0
203	20230904	151400	208692600	9840	9840	9840	9840	32
204	20230904	151300	208377720	9840	9850	9850	9840	280
205	20230904	151200	205619780	9850	9850	9850	9850	0
206	20230904	151100	205619780	9850	9850	9850	9850	1
207	20230904	151000	205609930	9850	9850	9850	9850	0
208	20230904	150900	205609930	9850	9850	9850	9850	2
209	20230904	150800	205590230	9860	9860	9860	9860	22
210	20230904	150700	205373310	9860	9850	9860	9850	6
211	20230904	150600	205314200	9860	9860	9860	9860	96
212	20230904	150500	204367640	9850	9850	9850	9850	0
213	20230904	150400	204367640	9850	9850	9850	9850	8
214	20230904	150300	204288840	9850	9850	9850	9850	0
215	20230904	150200	204288840	9850	9850	9850	9850	0
216	20230904	150100	204288840	9850	9850	9850	9850	0
217	20230904	150000	204288840	9850	9840	9850	9840	14
218	20230904	145900	204150980	9850	9850	9850	9850	2
219	20230904	145800	204131280	9840	9840	9840	9840	0
220	20230904	145700	204131280	9840	9850	9850	9840	2
221	20230904	145600	204111590	9840	9840	9840	9840	1
222	20230904	145500	204101750	9840	9840	9840	9840	0
223	20230904	145400	204101750	9840	9840	9840	9840	0
224	20230904	145300	204101750	9840	9850	9850	9840	1003
225	20230904	145200	194230810	9860	9860	9860	9860	0
226	20230904	145100	194230810	9860	9850	9860	9850	23
227	20230904	145000	194004050	9850	9850	9850	9850	1
228	20230904	144900	193994200	9860	9860	9860	9860	7
229	20230904	144800	193925180	9850	9850	9850	9850	4
230	20230904	144700	193885780	9850	9850	9850	9850	0
231	20230904	144600	193885780	9850	9850	9850	9850	52
232	20230904	144500	193373580	9850	9860	9860	9850	380
233	20230904	144400	189628580	9850	9850	9850	9850	3
234	20230904	144300	189599030	9850	9850	9850	9850	0
235	20230904	144200	189599030	9850	9850	9850	9850	4
236	20230904	144100	189559630	9870	9870	9870	9870	0
237	20230904	144000	189559630	9870	9870	9870	9870	0
238	20230904	143900	189559630	9870	9870	9870	9870	0
239	20230904	143800	189559630	9870	9870	9870	9870	0
240	20230904	143700	189559630	9870	9860	9870	9850	106
241	20230904	143600	188513690	9850	9850	9850	9850	0
242	20230904	143500	188513690	9850	9850	9850	9850	505
243	20230904	143400	183539440	9860	9860	9860	9860	0
244	20230904	143300	183539440	9860	9860	9860	9860	0
245	20230904	143200	183539440	9860	9860	9860	9860	0
246	20230904	143100	183539440	9860	9860	9860	9860	4
247	20230904	143000	183500000	9860	9860	9860	9860	3
248	20230904	142900	183470420	9860	9860	9860	9860	0
249	20230904	142800	183470420	9860	9860	9860	9860	0
250	20230904	142700	183470420	9860	9860	9860	9860	2
251	20230904	142600	183450700	9860	9860	9860	9860	1
252	20230904	142500	183440840	9870	9870	9870	9870	220
253	20230904	142400	181269440	9860	9850	9860	9850	59
254	20230904	142300	180687740	9850	9850	9850	9850	17
255	20230904	142200	180520290	9840	9840	9840	9840	0
256	20230904	142100	180520290	9840	9840	9840	9840	2
257	20230904	142000	180500610	9840	9840	9840	9840	0
258	20230904	141900	180500610	9840	9840	9840	9840	2
259	20230904	141800	180480930	9840	9840	9840	9840	0
260	20230904	141700	180480930	9840	9840	9840	9840	11
261	20230904	141600	180372690	9840	9840	9840	9840	0
262	20230904	141500	180372690	9840	9850	9850	9840	5
263	20230904	141400	180323460	9850	9840	9850	9840	70
264	20230904	141300	179633970	9850	9850	9850	9850	0
265	20230904	141200	179633970	9850	9840	9850	9840	4
266	20230904	141100	179594600	9850	9850	9850	9850	0
267	20230904	141000	179594600	9850	9850	9850	9850	0
268	20230904	140900	179594600	9850	9850	9850	9850	0
269	20230904	140800	179594600	9850	9850	9850	9850	0
270	20230904	140700	179594600	9850	9850	9850	9850	0
271	20230904	140600	179594600	9850	9840	9850	9840	11
272	20230904	140500	179486350	9830	9830	9830	9830	0
273	20230904	140400	179486350	9830	9830	9830	9830	0
274	20230904	140300	179486350	9830	9830	9830	9830	3
275	20230904	140200	179456860	9830	9830	9830	9830	0
276	20230904	140100	179456860	9830	9830	9830	9830	2
277	20230904	140000	179437200	9830	9830	9830	9830	8
278	20230904	135900	179358560	9830	9840	9840	9830	4
279	20230904	135800	179319230	9830	9830	9830	9830	1
280	20230904	135700	179309400	9830	9830	9830	9830	1
281	20230904	135600	179299570	9840	9840	9840	9840	51
282	20230904	135500	178797730	9840	9850	9850	9840	139
283	20230904	135400	177429960	9840	9840	9840	9840	1
284	20230904	135300	177420120	9850	9840	9850	9840	42
285	20230904	135200	177006830	9820	9820	9820	9820	0
286	20230904	135100	177006830	9820	9830	9830	9820	303
287	20230904	135000	174031160	9840	9840	9840	9840	3
288	20230904	134900	174001640	9840	9840	9840	9840	0
289	20230904	134800	174001640	9840	9840	9840	9840	0
290	20230904	134700	174001640	9840	9840	9840	9840	0
291	20230904	134600	174001640	9840	9830	9840	9830	12
292	20230904	134500	173883580	9840	9820	9840	9820	52
293	20230904	134400	173372320	9810	9830	9830	9810	4224
294	20230904	134300	131924410	9830	9830	9830	9830	1
295	20230904	134200	131914580	9830	9830	9830	9830	0
296	20230904	134100	131914580	9830	9830	9830	9830	3
297	20230904	134000	131885090	9840	9840	9840	9840	95
298	20230904	133900	130950290	9840	9840	9840	9840	1
299	20230904	133800	130940450	9850	9850	9850	9850	0
300	20230904	133700	130940450	9850	9850	9850	9850	0
301	20230904	133600	130940450	9850	9850	9850	9850	0
302	20230904	133500	130940450	9850	9850	9850	9850	0
303	20230904	133400	130940450	9850	9850	9850	9850	0
304	20230904	133300	130940450	9850	9850	9850	9850	0
305	20230904	133200	130940450	9850	9840	9850	9840	2
306	20230904	133100	130920760	9840	9840	9840	9840	1
307	20230904	133000	130910920	9840	9840	9840	9840	0
308	20230904	132900	130910920	9840	9840	9840	9840	0
309	20230904	132800	130910920	9840	9840	9840	9840	0
310	20230904	132700	130910920	9840	9840	9840	9840	3
311	20230904	132600	130881400	9830	9830	9830	9830	0
312	20230904	132500	130881400	9830	9830	9830	9830	0
313	20230904	132400	130881400	9830	9830	9830	9830	0
314	20230904	132300	130881400	9830	9830	9830	9830	0
315	20230904	132200	130881400	9830	9830	9830	9830	11
316	20230904	132100	130773270	9830	9830	9830	9830	0
317	20230904	132000	130773270	9830	9830	9830	9830	0
318	20230904	131900	130773270	9830	9830	9830	9830	0
319	20230904	131800	130773270	9830	9830	9830	9830	0
320	20230904	131700	130773270	9830	9830	9830	9830	0
321	20230904	131600	130773270	9830	9830	9830	9830	0
322	20230904	131500	130773270	9830	9830	9830	9830	0
323	20230904	131400	130773270	9830	9830	9830	9830	0
324	20230904	131300	130773270	9830	9830	9830	9830	0
325	20230904	131200	130773270	9830	9830	9830	9830	0
326	20230904	131100	130773270	9830	9830	9830	9830	0
327	20230904	131000	130773270	9830	9830	9830	9830	0
328	20230904	130900	130773270	9830	9830	9830	9830	0
329	20230904	130800	130773270	9830	9830	9830	9830	0
330	20230904	130700	130773270	9830	9830	9830	9830	0
331	20230904	130600	130773270	9830	9830	9830	9830	1
332	20230904	130500	130763440	9820	9830	9830	9820	1300
333	20230904	130400	117996440	9820	9820	9820	9820	0
334	20230904	130300	117996440	9820	9820	9820	9820	0
335	20230904	130200	117996440	9820	9820	9820	9820	0
336	20230904	130100	117996440	9820	9820	9820	9820	0
337	20230904	130000	117996440	9820	9820	9820	9820	0
338	20230904	125900	117996440	9820	9820	9820	9820	0
339	20230904	125800	117996440	9820	9820	9820	9820	0
340	20230904	125700	117996440	9820	9820	9820	9820	0
341	20230904	125600	117996440	9820	9820	9820	9820	0
342	20230904	125500	117996440	9820	9820	9820	9820	0
343	20230904	125400	117996440	9820	9820	9820	9820	0
344	20230904	125300	117996440	9820	9820	9820	9820	86
345	20230904	125200	117151920	9830	9830	9830	9830	133
346	20230904	125100	115844530	9860	9860	9860	9860	0
347	20230904	125000	115844530	9860	9860	9860	9860	52
348	20230904	124900	115331810	9860	9860	9860	9860	1
349	20230904	124800	115321950	9860	9860	9860	9860	0
350	20230904	124700	115321950	9860	9860	9860	9860	0
351	20230904	124600	115321950	9860	9860	9860	9860	10
352	20230904	124500	115223350	9860	9860	9860	9860	0
353	20230904	124400	115223350	9860	9830	9860	9830	101
354	20230904	124300	114228690	9830	9830	9830	9830	0
355	20230904	124200	114228690	9830	9830	9830	9830	0
356	20230904	124100	114228690	9830	9830	9830	9830	0
357	20230904	124000	114228690	9830	9830	9830	9830	0
358	20230904	123900	114228690	9830	9830	9830	9830	0
359	20230904	123800	114228690	9830	9830	9830	9830	86
360	20230904	123700	113383310	9830	9830	9830	9830	120
361	20230904	123600	112203710	9840	9840	9840	9840	0
362	20230904	123500	112203710	9840	9840	9840	9840	0
363	20230904	123400	112203710	9840	9840	9840	9840	50
364	20230904	123300	111711710	9830	9830	9830	9830	1
365	20230904	123200	111701880	9840	9840	9840	9840	0
366	20230904	123100	111701880	9840	9840	9840	9840	0
367	20230904	123000	111701880	9840	9840	9840	9840	0
368	20230904	122900	111701880	9840	9840	9840	9840	1
369	20230904	122800	111692040	9830	9830	9830	9830	0
370	20230904	122700	111692040	9830	9830	9830	9830	0
371	20230904	122600	111692040	9830	9830	9830	9830	0
372	20230904	122500	111692040	9830	9830	9830	9830	0
373	20230904	122400	111692040	9830	9830	9830	9830	0
374	20230904	122300	111692040	9830	9830	9830	9830	0
375	20230904	122200	111692040	9830	9830	9830	9830	0
376	20230904	122100	111692040	9830	9830	9830	9830	10
377	20230904	122000	111593740	9830	9830	9830	9830	0
378	20230904	121900	111593740	9830	9830	9830	9830	100
379	20230904	121800	110610740	9830	9830	9830	9830	0
380	20230904	121700	110610740	9830	9830	9830	9830	0
381	20230904	121600	110610740	9830	9830	9830	9830	131
382	20230904	121500	109323010	9830	9830	9830	9830	0
383	20230904	121400	109323010	9830	9830	9830	9830	0
384	20230904	121300	109323010	9830	9860	9860	9830	2
385	20230904	121200	109303320	9830	9840	9840	9830	133
386	20230904	121100	107995910	9870	9870	9870	9870	0
387	20230904	121000	107995910	9870	9870	9870	9870	0
388	20230904	120900	107995910	9870	9870	9870	9870	0
389	20230904	120800	107995910	9870	9870	9870	9870	0
390	20230904	120700	107995910	9870	9870	9870	9870	0
391	20230904	120600	107995910	9870	9870	9870	9870	0
392	20230904	120500	107995910	9870	9870	9870	9870	0
393	20230904	120400	107995910	9870	9860	9870	9860	7
394	20230904	120300	107926880	9840	9840	9840	9840	0
395	20230904	120200	107926880	9840	9840	9840	9840	164
396	20230904	120100	106313120	9840	9840	9840	9840	0
397	20230904	120000	106313120	9840	9840	9840	9840	1
398	20230904	115900	106303280	9840	9840	9840	9840	0
399	20230904	115800	106303280	9840	9840	9840	9840	0
400	20230904	115700	106303280	9840	9840	9840	9840	60
401	20230904	115600	105712880	9840	9840	9840	9840	0
402	20230904	115500	105712880	9840	9840	9840	9840	1
403	20230904	115400	105703040	9840	9840	9840	9840	0
404	20230904	115300	105703040	9840	9840	9840	9840	0
405	20230904	115200	105703040	9840	9840	9840	9840	1
406	20230904	115100	105693200	9840	9840	9840	9840	1
407	20230904	115000	105683360	9850	9850	9850	9850	333
408	20230904	114900	102403310	9840	9840	9840	9840	0
409	20230904	114800	102403310	9840	9840	9840	9840	0
410	20230904	114700	102403310	9840	9840	9840	9840	0
411	20230904	114600	102403310	9840	9840	9840	9840	1
412	20230904	114500	102393470	9840	9840	9840	9840	1
413	20230904	114400	102383630	9840	9840	9840	9840	0
414	20230904	114300	102383630	9840	9840	9840	9840	0
415	20230904	114200	102383630	9840	9840	9840	9840	0
416	20230904	114100	102383630	9840	9840	9840	9840	12
417	20230904	114000	102265550	9850	9850	9850	9850	4
418	20230904	113900	102226150	9840	9840	9840	9840	4
419	20230904	113800	102186790	9840	9840	9840	9840	1
420	20230904	113700	102176950	9840	9840	9840	9840	0
421	20230904	113600	102176950	9840	9840	9840	9840	0
422	20230904	113500	102176950	9840	9840	9840	9840	0
423	20230904	113400	102176950	9840	9840	9840	9840	0
424	20230904	113300	102176950	9840	9840	9840	9840	0
425	20230904	113200	102176950	9840	9840	9840	9840	20
426	20230904	113100	101980150	9840	9840	9840	9840	0
427	20230904	113000	101980150	9840	9840	9840	9840	0
428	20230904	112900	101980150	9840	9840	9840	9840	0
429	20230904	112800	101980150	9840	9840	9840	9840	385
430	20230904	112700	98191750	9840	9840	9840	9840	0
431	20230904	112600	98191750	9840	9840	9840	9840	0
432	20230904	112500	98191750	9840	9840	9840	9840	217
433	20230904	112400	96056470	9830	9830	9830	9830	375
434	20230904	112300	92370220	9820	9820	9820	9820	0
435	20230904	112200	92370220	9820	9820	9820	9820	6
436	20230904	112100	92311300	9820	9820	9820	9820	0
437	20230904	112000	92311300	9820	9820	9820	9820	0
438	20230904	111900	92311300	9820	9820	9820	9820	0
439	20230904	111800	92311300	9820	9820	9820	9820	0
440	20230904	111700	92311300	9820	9820	9820	9820	25
441	20230904	111600	92065800	9830	9830	9830	9830	152
442	20230904	111500	90571640	9810	9810	9810	9810	0
443	20230904	111400	90571640	9810	9810	9810	9810	0
444	20230904	111300	90571640	9810	9810	9810	9810	0
445	20230904	111200	90571640	9810	9810	9810	9810	4
446	20230904	111100	90532400	9830	9830	9830	9830	20
447	20230904	111000	90335800	9830	9830	9830	9830	0
448	20230904	110900	90335800	9830	9830	9830	9830	0
449	20230904	110800	90335800	9830	9830	9830	9830	0
450	20230904	110700	90335800	9830	9830	9830	9830	0
451	20230904	110600	90335800	9830	9830	9830	9830	0
452	20230904	110500	90335800	9830	9820	9830	9820	705
453	20230904	110400	83410800	9820	9830	9830	9820	206
454	20230904	110300	81387860	9830	9830	9830	9830	0
455	20230904	110200	81387860	9830	9830	9830	9830	2
456	20230904	110100	81368200	9820	9820	9820	9820	0
457	20230904	110000	81368200	9820	9820	9820	9820	1
458	20230904	105900	81358380	9830	9830	9830	9830	0
459	20230904	105800	81358380	9830	9830	9830	9830	0
460	20230904	105700	81358380	9830	9830	9830	9830	0
461	20230904	105600	81358380	9830	9830	9830	9830	7
462	20230904	105500	81289570	9830	9830	9830	9830	1
463	20230904	105400	81279740	9830	9830	9830	9830	0
464	20230904	105300	81279740	9830	9830	9830	9830	142
465	20230904	105200	79883880	9830	9830	9830	9830	0
466	20230904	105100	79883880	9830	9830	9830	9830	0
467	20230904	105000	79883880	9830	9830	9830	9830	0
468	20230904	104900	79883880	9830	9830	9830	9830	0
469	20230904	104800	79883880	9830	9830	9830	9830	0
470	20230904	104700	79883880	9830	9830	9830	9830	170
471	20230904	104600	78212780	9820	9820	9820	9820	34
472	20230904	104500	77878900	9830	9810	9830	9810	6
473	20230904	104400	77819940	9840	9840	9840	9840	0
474	20230904	104300	77819940	9840	9840	9840	9840	0
475	20230904	104200	77819940	9840	9840	9840	9840	0
476	20230904	104100	77819940	9840	9840	9840	9840	20
477	20230904	104000	77623140	9840	9840	9840	9840	0
478	20230904	103900	77623140	9840	9840	9840	9840	0
479	20230904	103800	77623140	9840	9840	9840	9840	0
480	20230904	103700	77623140	9840	9840	9840	9840	0
481	20230904	103600	77623140	9840	9810	9840	9810	254
482	20230904	103500	75129900	9820	9820	9820	9820	0
483	20230904	103400	75129900	9820	9820	9820	9820	0
484	20230904	103300	75129900	9820	9820	9820	9820	9
485	20230904	103200	75041520	9810	9820	9820	9810	767
486	20230904	103100	67517030	9820	9820	9820	9820	300
487	20230904	103000	64571030	9820	9820	9820	9820	100
488	20230904	102900	63589030	9830	9840	9840	9830	13
489	20230904	102800	63461220	9840	9840	9840	9840	0
490	20230904	102700	63461220	9840	9840	9840	9840	0
491	20230904	102600	63461220	9840	9840	9840	9840	0
492	20230904	102500	63461220	9840	9840	9840	9840	32
493	20230904	102400	63146340	9830	9830	9830	9830	0
494	20230904	102300	63146340	9830	9830	9830	9830	0
495	20230904	102200	63146340	9830	9830	9830	9830	0
496	20230904	102100	63146340	9830	9830	9830	9830	0
497	20230904	102000	63146340	9830	9830	9830	9830	2
498	20230904	101900	63126680	9830	9830	9830	9830	67
499	20230904	101800	62468070	9830	9830	9830	9830	100
500	20230904	101700	61485070	9830	9830	9830	9830	200
501	20230904	101600	59519070	9830	9830	9830	9830	0
502	20230904	101500	59519070	9830	9830	9830	9830	50
503	20230904	101400	59027570	9830	9830	9830	9830	200
504	20230904	101300	57061570	9830	9820	9830	9820	140
505	20230904	101200	55685470	9820	9820	9820	9820	0
506	20230904	101100	55685470	9820	9820	9820	9820	110
507	20230904	101000	54605270	9820	9820	9820	9820	0
508	20230904	100900	54605270	9820	9820	9820	9820	0
509	20230904	100800	54605270	9820	9820	9820	9820	0
510	20230904	100700	54605270	9820	9820	9820	9820	580
511	20230904	100600	48909670	9820	9860	9860	9820	300
512	20230904	100500	45961980	9830	9830	9830	9830	0
513	20230904	100400	45961980	9830	9840	9840	9830	58
514	20230904	100300	45391390	9860	9860	9860	9860	0
515	20230904	100200	45391390	9860	9860	9860	9860	8
516	20230904	100100	45312510	9850	9850	9850	9850	0
517	20230904	100000	45312510	9850	9840	9850	9840	26
518	20230904	095900	45056420	9860	9860	9860	9860	0
519	20230904	095800	45056420	9860	9860	9860	9860	0
520	20230904	095700	45056420	9860	9860	9860	9850	214
521	20230904	095600	42948410	9860	9860	9860	9860	50
522	20230904	095500	42455410	9860	9860	9860	9860	0
523	20230904	095400	42455410	9860	9860	9860	9860	0
524	20230904	095300	42455410	9860	9860	9860	9860	100
525	20230904	095200	41469410	9850	9850	9850	9850	237
526	20230904	095100	39134960	9840	9840	9840	9840	75
527	20230904	095000	38396960	9830	9830	9830	9830	0
528	20230904	094900	38396960	9830	9830	9830	9830	15
529	20230904	094800	38249510	9820	9820	9820	9820	0
530	20230904	094700	38249510	9820	9830	9830	9820	250
531	20230904	094600	35793780	9830	9830	9830	9830	0
532	20230904	094500	35793780	9830	9840	9840	9830	27
533	20230904	094400	35528110	9850	9850	9850	9850	0
534	20230904	094300	35528110	9850	9850	9850	9850	40
535	20230904	094200	35134110	9840	9840	9840	9840	0
536	20230904	094100	35134110	9840	9840	9840	9840	0
537	20230904	094000	35134110	9840	9840	9840	9840	0
538	20230904	093900	35134110	9840	9840	9840	9840	0
539	20230904	093800	35134110	9840	9840	9840	9840	0
540	20230904	093700	35134110	9840	9840	9840	9840	6
541	20230904	093600	35075070	9840	9840	9840	9840	10
542	20230904	093500	34976670	9840	9840	9840	9840	1
543	20230904	093400	34966830	9840	9840	9840	9840	109
544	20230904	093300	33894270	9840	9840	9840	9840	0
545	20230904	093200	33894270	9840	9840	9840	9840	5
546	20230904	093100	33845070	9820	9820	9820	9820	0
547	20230904	093000	33845070	9820	9820	9820	9820	0
548	20230904	092900	33845070	9820	9820	9820	9820	0
549	20230904	092800	33845070	9820	9830	9830	9820	30
550	20230904	092700	33550450	9820	9820	9820	9820	13
551	20230904	092600	33422790	9820	9820	9820	9820	0
552	20230904	092500	33422790	9820	9820	9820	9820	0
553	20230904	092400	33422790	9820	9820	9820	9820	2
554	20230904	092300	33403150	9810	9810	9810	9810	0
555	20230904	092200	33403150	9810	9810	9810	9810	0
556	20230904	092100	33403150	9810	9810	9810	9810	0
557	20230904	092000	33403150	9810	9810	9810	9810	0
558	20230904	091900	33403150	9810	9810	9810	9810	0
559	20230904	091800	33403150	9810	9810	9810	9810	4
560	20230904	091700	33363910	9810	9810	9810	9810	0
561	20230904	091600	33363910	9810	9810	9810	9810	0
562	20230904	091500	33363910	9810	9840	9840	9810	412
563	20230904	091400	29314830	9840	9840	9840	9840	0
564	20230904	091300	29314830	9840	9840	9840	9840	0
565	20230904	091200	29314830	9840	9840	9840	9840	0
566	20230904	091100	29314830	9840	9830	9840	9810	138
567	20230904	091000	27958510	9840	9850	9850	9840	26
568	20230904	090900	27702650	9850	9850	9850	9850	95
569	20230904	090800	26766900	9850	9850	9850	9850	110
570	20230904	090700	25683400	9850	9850	9850	9850	291
571	20230904	090600	22817050	9850	9850	9850	9850	9
572	20230904	090500	22728400	9800	9800	9800	9800	77
573	20230904	090400	21973800	9800	9820	9820	9800	297
574	20230904	090300	19063060	9820	9840	9890	9790	1567
575	20230904	090200	3698820	9840	9840	9840	9840	0
576	20230904	090100	3698820	9840	9840	9840	9840	0
577	20230904	090000	3698820	9840	9880	9880	9840	375