KissMeData/002100/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	183500	427669480	9730	9730	9730	9730	414
3	20230907	183400	427669480	9730	9730	9730	9730	0
4	20230907	183300	427669480	9730	9730	9730	9730	0
5	20230907	183200	427669480	9730	9730	9730	9730	0
6	20230907	183100	427669480	9730	9730	9730	9730	0
7	20230907	183000	427669480	9730	9730	9730	9730	0
8	20230907	182900	427669480	9730	9730	9730	9730	0
9	20230907	182800	427669480	9730	9730	9730	9730	0
10	20230907	182700	427669480	9730	9730	9730	9730	0
11	20230907	182600	427669480	9730	9730	9730	9730	0
12	20230907	182500	427669480	9730	9730	9730	9730	0
13	20230907	182400	427669480	9730	9730	9730	9730	0
14	20230907	182300	427669480	9730	9730	9730	9730	0
15	20230907	182200	427669480	9730	9730	9730	9730	0
16	20230907	182100	427669480	9730	9730	9730	9730	0
17	20230907	182000	427669480	9730	9730	9730	9730	0
18	20230907	181900	427669480	9730	9730	9730	9730	0
19	20230907	181800	427669480	9730	9730	9730	9730	0
20	20230907	181700	427669480	9730	9730	9730	9730	0
21	20230907	181600	427669480	9730	9730	9730	9730	0
22	20230907	181500	427669480	9730	9730	9730	9730	0
23	20230907	181400	427669480	9730	9730	9730	9730	0
24	20230907	181300	427669480	9730	9730	9730	9730	0
25	20230907	181200	427669480	9730	9730	9730	9730	0
26	20230907	181100	427669480	9730	9730	9730	9730	0
27	20230907	181000	427669480	9730	9730	9730	9730	0
28	20230907	180900	427669480	9730	9730	9730	9730	0
29	20230907	180800	427669480	9730	9730	9730	9730	0
30	20230907	180700	427669480	9730	9730	9730	9730	0
31	20230907	180600	427669480	9730	9730	9730	9730	0
32	20230907	180500	427669480	9730	9730	9730	9730	414
33	20230907	180400	427669480	9730	9730	9730	9730	0
34	20230907	180300	427669480	9730	9730	9730	9730	0
35	20230907	180200	427669480	9730	9730	9730	9730	0
36	20230907	180100	427669480	9730	9730	9730	9730	0
37	20230907	180000	427669480	9730	9730	9730	9730	0
38	20230907	175900	427669480	9730	9730	9730	9730	0
39	20230907	175800	427669480	9730	9730	9730	9730	0
40	20230907	175700	427669480	9730	9730	9730	9730	0
41	20230907	175600	427669480	9730	9730	9730	9730	0
42	20230907	175500	427669480	9730	9730	9730	9730	0
43	20230907	175400	427669480	9730	9730	9730	9730	0
44	20230907	175300	427669480	9730	9730	9730	9730	0
45	20230907	175200	427669480	9730	9730	9730	9730	0
46	20230907	175100	427669480	9730	9730	9730	9730	0
47	20230907	175000	427669480	9730	9730	9730	9730	0
48	20230907	174900	427669480	9730	9730	9730	9730	0
49	20230907	174800	427669480	9730	9730	9730	9730	0
50	20230907	174700	427669480	9730	9730	9730	9730	0
51	20230907	174600	427669480	9730	9730	9730	9730	0
52	20230907	174500	427669480	9730	9730	9730	9730	0
53	20230907	174400	427669480	9730	9730	9730	9730	0
54	20230907	174300	427669480	9730	9730	9730	9730	0
55	20230907	174200	427669480	9730	9730	9730	9730	0
56	20230907	174100	427669480	9730	9730	9730	9730	0
57	20230907	174000	427669480	9730	9730	9730	9730	0
58	20230907	173900	427669480	9730	9730	9730	9730	0
59	20230907	173800	427669480	9730	9730	9730	9730	0
60	20230907	173700	427669480	9730	9730	9730	9730	0
61	20230907	173600	427669480	9730	9730	9730	9730	0
62	20230907	173500	427669480	9730	9730	9730	9730	414
63	20230907	173400	427669480	9730	9730	9730	9730	0
64	20230907	173300	427669480	9730	9730	9730	9730	0
65	20230907	173200	427669480	9730	9730	9730	9730	0
66	20230907	173100	427669480	9730	9730	9730	9730	0
67	20230907	173000	427669480	9730	9730	9730	9730	0
68	20230907	172900	427669480	9730	9730	9730	9730	0
69	20230907	172800	427669480	9730	9730	9730	9730	0
70	20230907	172700	427669480	9730	9730	9730	9730	0
71	20230907	172600	427669480	9730	9730	9730	9730	0
72	20230907	172500	427669480	9730	9730	9730	9730	0
73	20230907	172400	427669480	9730	9730	9730	9730	0
74	20230907	172300	427669480	9730	9730	9730	9730	0
75	20230907	172200	427669480	9730	9730	9730	9730	0
76	20230907	172100	427669480	9730	9730	9730	9730	0
77	20230907	172000	427669480	9730	9730	9730	9730	0
78	20230907	171900	427669480	9730	9730	9730	9730	0
79	20230907	171800	427669480	9730	9730	9730	9730	0
80	20230907	171700	427669480	9730	9730	9730	9730	0
81	20230907	171600	427669480	9730	9730	9730	9730	0
82	20230907	171500	427669480	9730	9730	9730	9730	0
83	20230907	171400	427669480	9730	9730	9730	9730	0
84	20230907	171300	427669480	9730	9730	9730	9730	0
85	20230907	171200	427669480	9730	9730	9730	9730	0
86	20230907	171100	427669480	9730	9730	9730	9730	0
87	20230907	171000	427669480	9730	9730	9730	9730	0
88	20230907	170900	427669480	9730	9730	9730	9730	0
89	20230907	170800	427669480	9730	9730	9730	9730	0
90	20230907	170700	427669480	9730	9730	9730	9730	0
91	20230907	170600	427669480	9730	9730	9730	9730	0
92	20230907	170500	427669480	9730	9730	9730	9730	414
93	20230907	170400	427669480	9730	9730	9730	9730	0
94	20230907	170300	427669480	9730	9730	9730	9730	0
95	20230907	170200	427669480	9730	9730	9730	9730	0
96	20230907	170100	427669480	9730	9730	9730	9730	0
97	20230907	170000	427669480	9730	9730	9730	9730	0
98	20230907	165900	427669480	9730	9730	9730	9730	0
99	20230907	165800	427669480	9730	9730	9730	9730	0
100	20230907	165700	427669480	9730	9730	9730	9730	0
101	20230907	165600	427669480	9730	9730	9730	9730	0
102	20230907	165500	427669480	9730	9730	9730	9730	0
103	20230907	165400	427669480	9730	9730	9730	9730	0
104	20230907	165300	427669480	9730	9730	9730	9730	0
105	20230907	165200	427669480	9730	9730	9730	9730	0
106	20230907	165100	427669480	9730	9730	9730	9730	0
107	20230907	165000	427669480	9730	9730	9730	9730	0
108	20230907	164900	427669480	9730	9730	9730	9730	0
109	20230907	164800	427669480	9730	9730	9730	9730	0
110	20230907	164700	427669480	9730	9730	9730	9730	0
111	20230907	164600	427669480	9730	9730	9730	9730	0
112	20230907	164500	427669480	9730	9730	9730	9730	0
113	20230907	164400	427669480	9730	9730	9730	9730	0
114	20230907	164300	427669480	9730	9730	9730	9730	0
115	20230907	164200	427669480	9730	9730	9730	9730	0
116	20230907	164100	427669480	9730	9730	9730	9730	0
117	20230907	164000	427669480	9730	9730	9730	9730	0
118	20230907	163900	427669480	9730	9730	9730	9730	0
119	20230907	163800	427669480	9730	9730	9730	9730	0
120	20230907	163700	427669480	9730	9730	9730	9730	0
121	20230907	163600	427669480	9730	9730	9730	9730	0
122	20230907	163500	427669480	9730	9730	9730	9730	414
123	20230907	163400	427669480	9730	9730	9730	9730	0
124	20230907	163300	427669480	9730	9730	9730	9730	0
125	20230907	163200	427669480	9730	9730	9730	9730	0
126	20230907	163100	427669480	9730	9730	9730	9730	0
127	20230907	163000	427669480	9730	9730	9730	9730	0
128	20230907	162900	427669480	9730	9730	9730	9730	0
129	20230907	162800	427669480	9730	9730	9730	9730	0
130	20230907	162700	427669480	9730	9730	9730	9730	0
131	20230907	162600	427669480	9730	9730	9730	9730	0
132	20230907	162500	427669480	9730	9730	9730	9730	0
133	20230907	162400	427669480	9730	9730	9730	9730	0
134	20230907	162300	427669480	9730	9730	9730	9730	0
135	20230907	162200	427669480	9730	9730	9730	9730	0
136	20230907	162100	427669480	9730	9730	9730	9730	0
137	20230907	162000	427669480	9730	9730	9730	9730	0
138	20230907	161900	427669480	9730	9730	9730	9730	0
139	20230907	161800	427669480	9730	9730	9730	9730	0
140	20230907	161700	427669480	9730	9730	9730	9730	0
141	20230907	161600	427669480	9730	9730	9730	9730	0
142	20230907	161500	427669480	9730	9730	9730	9730	0
143	20230907	161400	427669480	9730	9730	9730	9730	0
144	20230907	161300	427669480	9730	9730	9730	9730	0
145	20230907	161200	427669480	9730	9730	9730	9730	0
146	20230907	161100	427669480	9730	9730	9730	9730	0
147	20230907	161000	427669480	9730	9730	9730	9730	0
148	20230907	160900	427669480	9730	9730	9730	9730	0
149	20230907	160800	427669480	9730	9730	9730	9730	0
150	20230907	160700	427669480	9730	9730	9730	9730	0
151	20230907	160600	427669480	9730	9730	9730	9730	0
152	20230907	160500	427669480	9730	9730	9730	9730	414
153	20230907	160400	427669480	9730	9730	9730	9730	0
154	20230907	160300	427669480	9730	9730	9730	9730	0
155	20230907	160200	427669480	9730	9730	9730	9730	0
156	20230907	160100	427669480	9730	9730	9730	9730	0
157	20230907	160000	427669480	9730	9730	9730	9730	0
158	20230907	155900	427669480	9730	9730	9730	9730	0
159	20230907	155800	427669480	9730	9730	9730	9730	0
160	20230907	155700	427669480	9730	9730	9730	9730	0
161	20230907	155600	427669480	9730	9730	9730	9730	0
162	20230907	155500	427669480	9730	9730	9730	9730	0
163	20230907	155400	427669480	9730	9730	9730	9730	0
164	20230907	155300	427669480	9730	9730	9730	9730	0
165	20230907	155200	427669480	9730	9730	9730	9730	0
166	20230907	155100	427669480	9730	9730	9730	9730	0
167	20230907	155000	427669480	9730	9730	9730	9730	0
168	20230907	154900	427669480	9730	9730	9730	9730	0
169	20230907	154800	427669480	9730	9730	9730	9730	0
170	20230907	154700	427669480	9730	9730	9730	9730	0
171	20230907	154600	427669480	9730	9730	9730	9730	0
172	20230907	154500	427669480	9730	9730	9730	9730	0
173	20230907	154400	427669480	9730	9730	9730	9730	0
174	20230907	154300	427669480	9730	9730	9730	9730	0
175	20230907	154200	427669480	9730	9730	9730	9730	0
176	20230907	154100	427669480	9730	9730	9730	9730	0
177	20230907	154000	427669480	9730	9730	9730	9730	0
178	20230907	153900	427669480	9730	9730	9730	9730	0
179	20230907	153800	427669480	9730	9730	9730	9730	0
180	20230907	153700	427669480	9730	9730	9730	9730	0
181	20230907	153600	427669480	9730	9730	9730	9730	0
182	20230907	153500	427669480	9730	9730	9730	9730	414
183	20230907	153400	427669480	9730	9730	9730	9730	0
184	20230907	153300	427669480	9730	9730	9730	9730	0
185	20230907	153200	427669480	9730	9730	9730	9730	0
186	20230907	153100	427669480	9730	9730	9730	9730	0
187	20230907	153000	427669480	9730	9730	9730	9730	414
188	20230907	152900	423641260	9720	9720	9720	9720	0
189	20230907	152800	423641260	9720	9720	9720	9720	0
190	20230907	152700	423641260	9720	9720	9720	9720	0
191	20230907	152600	423641260	9720	9720	9720	9720	0
192	20230907	152500	423641260	9720	9720	9720	9720	0
193	20230907	152400	423641260	9720	9720	9720	9720	0
194	20230907	152300	423641260	9720	9720	9720	9720	0
195	20230907	152200	423641260	9720	9720	9720	9720	0
196	20230907	152100	423641260	9720	9720	9720	9720	0
197	20230907	152000	423641260	9720	9720	9720	9720	0
198	20230907	151900	423641260	9720	9720	9720	9720	210
199	20230907	151800	421600060	9720	9740	9740	9720	283
200	20230907	151700	418845640	9740	9720	9740	9720	1011
201	20230907	151600	408999660	9720	9720	9720	9720	35
202	20230907	151500	408659460	9720	9730	9730	9720	2909
203	20230907	151400	380382660	9730	9740	9740	9730	99
204	20230907	151300	379418700	9730	9730	9730	9730	0
205	20230907	151200	379418700	9730	9730	9730	9730	70
206	20230907	151100	378737600	9730	9750	9750	9730	3668
207	20230907	151000	343032780	9740	9740	9740	9740	0
208	20230907	150900	343032780	9740	9740	9740	9740	0
209	20230907	150800	343032780	9740	9740	9740	9740	14
210	20230907	150700	342896420	9740	9740	9740	9740	0
211	20230907	150600	342896420	9740	9740	9740	9740	0
212	20230907	150500	342896420	9740	9740	9740	9740	11
213	20230907	150400	342789280	9740	9740	9740	9740	0
214	20230907	150300	342789280	9740	9740	9740	9740	0
215	20230907	150200	342789280	9740	9740	9740	9740	0
216	20230907	150100	342789280	9740	9740	9740	9740	0
217	20230907	150000	342789280	9740	9770	9770	9740	2
218	20230907	145900	342769770	9770	9780	9780	9770	78
219	20230907	145800	342007440	9780	9780	9780	9780	0
220	20230907	145700	342007440	9780	9780	9780	9780	125
221	20230907	145600	340784940	9780	9780	9780	9780	0
222	20230907	145500	340784940	9780	9780	9780	9780	0
223	20230907	145400	340784940	9780	9780	9780	9780	0
224	20230907	145300	340784940	9780	9780	9780	9780	0
225	20230907	145200	340784940	9780	9780	9780	9780	1
226	20230907	145100	340775160	9740	9740	9740	9740	41
227	20230907	145000	340375820	9740	9740	9740	9740	0
228	20230907	144900	340375820	9740	9740	9740	9740	5
229	20230907	144800	340327120	9740	9740	9740	9740	0
230	20230907	144700	340327120	9740	9740	9740	9740	0
231	20230907	144600	340327120	9740	9740	9740	9740	0
232	20230907	144500	340327120	9740	9740	9740	9740	12
233	20230907	144400	340210240	9780	9780	9780	9780	0
234	20230907	144300	340210240	9780	9780	9780	9780	0
235	20230907	144200	340210240	9780	9780	9780	9780	0
236	20230907	144100	340210240	9780	9780	9780	9780	1
237	20230907	144000	340200460	9780	9780	9780	9780	70
238	20230907	143900	339515860	9780	9780	9780	9780	306
239	20230907	143800	336523180	9780	9780	9780	9780	0
240	20230907	143700	336523180	9780	9780	9780	9780	40
241	20230907	143600	336131980	9780	9780	9780	9780	0
242	20230907	143500	336131980	9780	9780	9780	9780	0
243	20230907	143400	336131980	9780	9780	9780	9780	16
244	20230907	143300	335975500	9780	9780	9780	9780	0
245	20230907	143200	335975500	9780	9780	9780	9780	0
246	20230907	143100	335975500	9780	9780	9780	9780	500
247	20230907	143000	331085500	9730	9760	9770	9730	534
248	20230907	142900	325882950	9760	9760	9760	9760	1
249	20230907	142800	325873190	9760	9760	9760	9760	0
250	20230907	142700	325873190	9760	9760	9760	9760	0
251	20230907	142600	325873190	9760	9760	9760	9760	0
252	20230907	142500	325873190	9760	9760	9760	9760	0
253	20230907	142400	325873190	9760	9760	9760	9760	0
254	20230907	142300	325873190	9760	9760	9760	9760	0
255	20230907	142200	325873190	9760	9760	9760	9760	0
256	20230907	142100	325873190	9760	9760	9760	9760	8
257	20230907	142000	325795110	9760	9760	9760	9760	0
258	20230907	141900	325795110	9760	9760	9760	9760	0
259	20230907	141800	325795110	9760	9760	9760	9760	4
260	20230907	141700	325756070	9740	9740	9740	9740	51
261	20230907	141600	325259330	9730	9750	9750	9730	400
262	20230907	141500	321366260	9750	9750	9750	9750	0
263	20230907	141400	321366260	9750	9750	9750	9750	0
264	20230907	141300	321366260	9750	9750	9750	9750	10
265	20230907	141200	321268760	9760	9760	9760	9760	30
266	20230907	141100	320975960	9740	9740	9740	9740	0
267	20230907	141000	320975960	9740	9740	9740	9740	0
268	20230907	140900	320975960	9740	9740	9740	9740	0
269	20230907	140800	320975960	9740	9740	9740	9740	0
270	20230907	140700	320975960	9740	9740	9740	9740	13
271	20230907	140600	320849340	9740	9740	9740	9740	7
272	20230907	140500	320781160	9740	9740	9740	9740	60
273	20230907	140400	320196760	9740	9740	9740	9740	0
274	20230907	140300	320196760	9740	9740	9740	9740	0
275	20230907	140200	320196760	9740	9750	9750	9740	1118
276	20230907	140100	309304380	9760	9760	9760	9760	0
277	20230907	140000	309304380	9760	9760	9760	9760	0
278	20230907	135900	309304380	9760	9760	9760	9760	5
279	20230907	135800	309255580	9760	9760	9760	9760	0
280	20230907	135700	309255580	9760	9760	9760	9760	21
281	20230907	135600	309050620	9760	9760	9760	9760	0
282	20230907	135500	309050620	9760	9760	9760	9760	5
283	20230907	135400	309001820	9750	9750	9750	9750	0
284	20230907	135300	309001820	9750	9750	9750	9750	41
285	20230907	135200	308602070	9750	9750	9750	9750	0
286	20230907	135100	308602070	9750	9750	9750	9750	150
287	20230907	135000	307139570	9750	9750	9750	9750	70
288	20230907	134900	306457070	9760	9760	9760	9760	52
289	20230907	134800	305949550	9770	9770	9770	9770	4
290	20230907	134700	305910470	9770	9770	9770	9770	0
291	20230907	134600	305910470	9770	9770	9770	9770	0
292	20230907	134500	305910470	9770	9770	9770	9770	1
293	20230907	134400	305900700	9770	9770	9770	9770	0
294	20230907	134300	305900700	9770	9770	9770	9770	0
295	20230907	134200	305900700	9770	9770	9770	9770	0
296	20230907	134100	305900700	9770	9770	9770	9770	0
297	20230907	134000	305900700	9770	9770	9770	9770	0
298	20230907	133900	305900700	9770	9760	9770	9760	10
299	20230907	133800	305803010	9760	9760	9760	9760	2
300	20230907	133700	305783490	9750	9750	9750	9750	0
301	20230907	133600	305783490	9750	9750	9750	9750	0
302	20230907	133500	305783490	9750	9750	9750	9750	189
303	20230907	133400	303940740	9750	9750	9750	9750	0
304	20230907	133300	303940740	9750	9750	9750	9750	0
305	20230907	133200	303940740	9750	9750	9750	9750	0
306	20230907	133100	303940740	9750	9750	9750	9750	0
307	20230907	133000	303940740	9750	9750	9750	9750	1
308	20230907	132900	303930990	9770	9770	9770	9770	0
309	20230907	132800	303930990	9770	9770	9770	9770	0
310	20230907	132700	303930990	9770	9770	9770	9770	0
311	20230907	132600	303930990	9770	9770	9770	9770	0
312	20230907	132500	303930990	9770	9770	9770	9770	0
313	20230907	132400	303930990	9770	9770	9770	9770	100
314	20230907	132300	302953990	9760	9760	9760	9760	0
315	20230907	132200	302953990	9760	9760	9760	9760	0
316	20230907	132100	302953990	9760	9760	9760	9760	0
317	20230907	132000	302953990	9760	9760	9760	9760	0
318	20230907	131900	302953990	9760	9760	9760	9760	0
319	20230907	131800	302953990	9760	9760	9760	9760	10
320	20230907	131700	302856390	9750	9750	9750	9750	0
321	20230907	131600	302856390	9750	9750	9750	9750	0
322	20230907	131500	302856390	9750	9750	9750	9750	2
323	20230907	131400	302836890	9750	9750	9750	9750	85
324	20230907	131300	302008140	9750	9750	9750	9750	0
325	20230907	131200	302008140	9750	9750	9750	9750	0
326	20230907	131100	302008140	9750	9760	9760	9750	24
327	20230907	131000	301774130	9750	9750	9750	9750	0
328	20230907	130900	301774130	9750	9750	9750	9750	0
329	20230907	130800	301774130	9750	9750	9750	9750	0
330	20230907	130700	301774130	9750	9750	9750	9750	0
331	20230907	130600	301774130	9750	9750	9750	9750	0
332	20230907	130500	301774130	9750	9750	9750	9750	0
333	20230907	130400	301774130	9750	9750	9750	9750	0
334	20230907	130300	301774130	9750	9750	9750	9750	0
335	20230907	130200	301774130	9750	9750	9750	9750	0
336	20230907	130100	301774130	9750	9750	9750	9750	0
337	20230907	130000	301774130	9750	9770	9770	9750	3
338	20230907	125900	301744840	9770	9770	9770	9770	0
339	20230907	125800	301744840	9770	9770	9770	9770	0
340	20230907	125700	301744840	9770	9770	9770	9770	0
341	20230907	125600	301744840	9770	9770	9770	9770	500
342	20230907	125500	296859840	9750	9750	9750	9750	89
343	20230907	125400	295992090	9750	9750	9750	9750	11
344	20230907	125300	295884840	9750	9750	9750	9750	0
345	20230907	125200	295884840	9750	9770	9770	9750	71
346	20230907	125100	295191790	9770	9770	9770	9770	6
347	20230907	125000	295133170	9770	9770	9770	9770	0
348	20230907	124900	295133170	9770	9770	9770	9770	0
349	20230907	124800	295133170	9770	9770	9770	9770	2
350	20230907	124700	295113630	9740	9760	9760	9740	750
351	20230907	124600	287807040	9750	9750	9750	9750	0
352	20230907	124500	287807040	9750	9750	9750	9750	0
353	20230907	124400	287807040	9750	9750	9750	9750	0
354	20230907	124300	287807040	9750	9750	9750	9750	0
355	20230907	124200	287807040	9750	9750	9750	9750	1
356	20230907	124100	287797290	9750	9750	9750	9750	30
357	20230907	124000	287504790	9740	9740	9740	9740	0
358	20230907	123900	287504790	9740	9740	9740	9740	1
359	20230907	123800	287495050	9750	9750	9750	9750	0
360	20230907	123700	287495050	9750	9750	9750	9750	0
361	20230907	123600	287495050	9750	9750	9750	9750	10
362	20230907	123500	287397550	9750	9750	9750	9750	0
363	20230907	123400	287397550	9750	9750	9750	9750	0
364	20230907	123300	287397550	9750	9750	9750	9750	60
365	20230907	123200	286812550	9750	9750	9750	9750	2
366	20230907	123100	286793050	9750	9750	9750	9750	0
367	20230907	123000	286793050	9750	9750	9750	9750	0
368	20230907	122900	286793050	9750	9790	9790	9750	12
369	20230907	122800	286676010	9750	9750	9750	9750	250
370	20230907	122700	284238510	9750	9750	9750	9750	0
371	20230907	122600	284238510	9750	9750	9750	9750	0
372	20230907	122500	284238510	9750	9750	9750	9750	0
373	20230907	122400	284238510	9750	9750	9750	9750	0
374	20230907	122300	284238510	9750	9750	9750	9750	16
375	20230907	122200	284082510	9790	9790	9790	9790	0
376	20230907	122100	284082510	9790	9790	9790	9790	102
377	20230907	122000	283083930	9790	9790	9790	9790	0
378	20230907	121900	283083930	9790	9790	9790	9790	0
379	20230907	121800	283083930	9790	9790	9790	9790	10
380	20230907	121700	282986030	9790	9790	9790	9790	0
381	20230907	121600	282986030	9790	9790	9790	9790	5
382	20230907	121500	282937080	9790	9790	9790	9790	3
383	20230907	121400	282907710	9790	9740	9790	9740	4
384	20230907	121300	282868680	9750	9760	9760	9750	1498
385	20230907	121200	268257050	9760	9760	9760	9760	0
386	20230907	121100	268257050	9760	9760	9760	9760	0
387	20230907	121000	268257050	9760	9760	9760	9760	0
388	20230907	120900	268257050	9760	9760	9760	9760	0
389	20230907	120800	268257050	9760	9760	9760	9760	0
390	20230907	120700	268257050	9760	9760	9760	9760	0
391	20230907	120600	268257050	9760	9760	9760	9760	3
392	20230907	120500	268227770	9780	9780	9780	9780	0
393	20230907	120400	268227770	9780	9780	9780	9780	159
394	20230907	120300	266672750	9790	9790	9790	9790	0
395	20230907	120200	266672750	9790	9790	9790	9790	0
396	20230907	120100	266672750	9790	9790	9790	9790	0
397	20230907	120000	266672750	9790	9790	9790	9790	10
398	20230907	115900	266574850	9790	9790	9790	9790	1
399	20230907	115800	266565060	9790	9790	9790	9790	0
400	20230907	115700	266565060	9790	9790	9790	9790	0
401	20230907	115600	266565060	9790	9790	9790	9790	10
402	20230907	115500	266467160	9790	9790	9790	9790	1
403	20230907	115400	266457370	9760	9760	9760	9760	0
404	20230907	115300	266457370	9760	9760	9760	9760	300
405	20230907	115200	263529370	9760	9770	9770	9760	60
406	20230907	115100	262943740	9760	9760	9760	9760	0
407	20230907	115000	262943740	9760	9760	9760	9760	0
408	20230907	114900	262943740	9760	9760	9760	9760	0
409	20230907	114800	262943740	9760	9760	9760	9760	1
410	20230907	114700	262933980	9760	9760	9760	9760	0
411	20230907	114600	262933980	9760	9760	9760	9760	0
412	20230907	114500	262933980	9760	9760	9760	9760	3
413	20230907	114400	262904700	9760	9760	9760	9760	0
414	20230907	114300	262904700	9760	9760	9760	9760	0
415	20230907	114200	262904700	9760	9760	9760	9760	0
416	20230907	114100	262904700	9760	9760	9760	9760	0
417	20230907	114000	262904700	9760	9780	9780	9760	260
418	20230907	113900	260366070	9770	9770	9770	9770	20
419	20230907	113800	260170670	9780	9780	9780	9780	200
420	20230907	113700	258214670	9770	9770	9770	9770	0
421	20230907	113600	258214670	9770	9770	9770	9770	0
422	20230907	113500	258214670	9770	9770	9770	9770	0
423	20230907	113400	258214670	9770	9770	9770	9770	80
424	20230907	113300	257433070	9780	9780	9780	9780	1
425	20230907	113200	257423290	9780	9780	9780	9780	20
426	20230907	113100	257227690	9780	9780	9780	9780	0
427	20230907	113000	257227690	9780	9780	9780	9780	0
428	20230907	112900	257227690	9780	9780	9780	9780	1
429	20230907	112800	257217910	9770	9770	9770	9770	0
430	20230907	112700	257217910	9770	9770	9770	9770	24
431	20230907	112600	256983430	9780	9780	9780	9780	1
432	20230907	112500	256973650	9780	9780	9780	9780	0
433	20230907	112400	256973650	9780	9780	9780	9780	0
434	20230907	112300	256973650	9780	9780	9780	9780	0
435	20230907	112200	256973650	9780	9780	9780	9780	0
436	20230907	112100	256973650	9780	9780	9780	9780	2
437	20230907	112000	256954090	9770	9770	9770	9770	0
438	20230907	111900	256954090	9770	9770	9770	9770	0
439	20230907	111800	256954090	9770	9770	9770	9770	11
440	20230907	111700	256846620	9780	9780	9780	9780	0
441	20230907	111600	256846620	9780	9780	9780	9780	1
442	20230907	111500	256836840	9780	9770	9780	9770	62
443	20230907	111400	256230490	9760	9760	9760	9760	0
444	20230907	111300	256230490	9760	9760	9760	9760	0
445	20230907	111200	256230490	9760	9760	9760	9760	0
446	20230907	111100	256230490	9760	9760	9760	9760	0
447	20230907	111000	256230490	9760	9760	9760	9760	0
448	20230907	110900	256230490	9760	9760	9760	9760	0
449	20230907	110800	256230490	9760	9770	9770	9760	425
450	20230907	110700	252082390	9760	9760	9760	9760	0
451	20230907	110600	252082390	9760	9760	9760	9760	0
452	20230907	110500	252082390	9760	9770	9770	9760	300
453	20230907	110400	249154300	9760	9760	9760	9760	119
454	20230907	110300	247992860	9770	9770	9770	9770	0
455	20230907	110200	247992860	9770	9770	9770	9770	0
456	20230907	110100	247992860	9770	9770	9770	9770	189
457	20230907	110000	246146330	9770	9770	9770	9770	2
458	20230907	105900	246126790	9770	9770	9770	9770	1
459	20230907	105800	246117020	9770	9770	9770	9770	0
460	20230907	105700	246117020	9770	9770	9770	9770	38
461	20230907	105600	245745760	9770	9770	9770	9770	163
462	20230907	105500	244153250	9770	9770	9770	9770	0
463	20230907	105400	244153250	9770	9770	9770	9770	1
464	20230907	105300	244143480	9770	9770	9770	9770	0
465	20230907	105200	244143480	9770	9770	9770	9770	167
466	20230907	105100	242511890	9770	9770	9770	9770	2
467	20230907	105000	242492350	9780	9780	9780	9780	0
468	20230907	104900	242492350	9780	9780	9780	9780	0
469	20230907	104800	242492350	9780	9770	9800	9760	798
470	20230907	104700	234693440	9780	9790	9790	9780	13275
471	20230907	104600	104840750	9800	9800	9800	9790	70
472	20230907	104500	104155350	9800	9800	9800	9800	0
473	20230907	104400	104155350	9800	9800	9800	9800	26
474	20230907	104300	103900550	9800	9800	9800	9800	3
475	20230907	104200	103871150	9800	9800	9800	9800	4
476	20230907	104100	103831950	9790	9790	9790	9790	0
477	20230907	104000	103831950	9790	9800	9800	9790	101
478	20230907	103900	102843150	9800	9800	9800	9800	70
479	20230907	103800	102157150	9800	9800	9800	9800	0
480	20230907	103700	102157150	9800	9800	9800	9800	0
481	20230907	103600	102157150	9800	9800	9800	9800	40
482	20230907	103500	101765150	9800	9800	9800	9800	0
483	20230907	103400	101765150	9800	9800	9800	9800	12
484	20230907	103300	101647550	9800	9800	9800	9800	54
485	20230907	103200	101118350	9800	9800	9800	9800	5
486	20230907	103100	101069350	9790	9790	9790	9790	0
487	20230907	103000	101069350	9790	9790	9790	9790	29
488	20230907	102900	100785440	9790	9790	9790	9790	0
489	20230907	102800	100785440	9790	9800	9800	9790	24
490	20230907	102700	100550370	9800	9800	9800	9800	0
491	20230907	102600	100550370	9800	9800	9800	9800	209
492	20230907	102500	98502170	9810	9810	9810	9810	0
493	20230907	102400	98502170	9810	9810	9810	9810	2
494	20230907	102300	98482550	9800	9800	9800	9800	9
495	20230907	102200	98394350	9800	9800	9800	9800	0
496	20230907	102100	98394350	9800	9800	9800	9800	20
497	20230907	102000	98198350	9800	9800	9800	9800	10
498	20230907	101900	98100350	9800	9800	9800	9800	0
499	20230907	101800	98100350	9800	9800	9800	9800	1
500	20230907	101700	98090550	9800	9810	9810	9800	1341
501	20230907	101600	84948620	9800	9800	9800	9800	0
502	20230907	101500	84948620	9800	9800	9800	9800	0
503	20230907	101400	84948620	9800	9800	9800	9800	0
504	20230907	101300	84948620	9800	9800	9800	9800	0
505	20230907	101200	84948620	9800	9800	9800	9800	222
506	20230907	101100	82773020	9800	9800	9800	9800	0
507	20230907	101000	82773020	9800	9800	9800	9800	0
508	20230907	100900	82773020	9800	9810	9810	9800	600
509	20230907	100800	76890380	9810	9810	9810	9810	0
510	20230907	100700	76890380	9810	9810	9810	9810	0
511	20230907	100600	76890380	9810	9810	9810	9810	0
512	20230907	100500	76890380	9810	9810	9810	9810	1
513	20230907	100400	76880570	9810	9810	9810	9810	0
514	20230907	100300	76880570	9810	9810	9810	9810	0
515	20230907	100200	76880570	9810	9810	9810	9810	76
516	20230907	100100	76135010	9810	9810	9810	9810	24
517	20230907	100000	75899570	9850	9850	9850	9850	0
518	20230907	095900	75899570	9850	9850	9850	9850	0
519	20230907	095800	75899570	9850	9850	9850	9850	0
520	20230907	095700	75899570	9850	9850	9850	9850	3
521	20230907	095600	75870020	9850	9850	9850	9850	0
522	20230907	095500	75870020	9850	9810	9850	9810	15
523	20230907	095400	75722750	9810	9820	9820	9810	220
524	20230907	095300	73564530	9810	9810	9810	9810	0
525	20230907	095200	73564530	9810	9810	9810	9810	81
526	20230907	095100	72769920	9810	9810	9810	9810	0
527	20230907	095000	72769920	9810	9810	9810	9810	0
528	20230907	094900	72769920	9810	9810	9810	9810	0
529	20230907	094800	72769920	9810	9820	9820	9810	40
530	20230907	094700	72377510	9860	9860	9860	9860	0
531	20230907	094600	72377510	9860	9860	9860	9860	5
532	20230907	094500	72328210	9860	9860	9860	9860	0
533	20230907	094400	72328210	9860	9860	9860	9860	0
534	20230907	094300	72328210	9860	9860	9860	9860	0
535	20230907	094200	72328210	9860	9860	9860	9860	0
536	20230907	094100	72328210	9860	9860	9860	9860	0
537	20230907	094000	72328210	9860	9860	9860	9860	0
538	20230907	093900	72328210	9860	9860	9860	9860	2
539	20230907	093800	72308490	9860	9860	9860	9860	5
540	20230907	093700	72259190	9810	9820	9820	9810	50
541	20230907	093600	71768660	9810	9830	9830	9810	903
542	20230907	093500	62901640	9860	9860	9860	9860	4
543	20230907	093400	62862200	9860	9860	9860	9860	0
544	20230907	093300	62862200	9860	9860	9860	9860	0
545	20230907	093200	62862200	9860	9860	9860	9860	1
546	20230907	093100	62852340	9820	9830	9830	9820	268
547	20230907	093000	60219470	9830	9850	9850	9830	1369
548	20230907	092900	46752650	9840	9840	9840	9840	0
549	20230907	092800	46752650	9840	9840	9840	9840	1000
550	20230907	092700	36912650	9850	9850	9850	9840	1003
551	20230907	092600	27043100	9850	9850	9850	9850	10
552	20230907	092500	26944600	9800	9800	9800	9800	0
553	20230907	092400	26944600	9800	9810	9810	9800	95
554	20230907	092300	26013590	9800	9800	9800	9800	3
555	20230907	092200	25984190	9800	9810	9810	9800	51
556	20230907	092100	25484300	9790	9830	9830	9790	1099
557	20230907	092000	14698590	9830	9830	9830	9830	0
558	20230907	091900	14698590	9830	9830	9830	9830	0
559	20230907	091800	14698590	9830	9830	9830	9830	100
560	20230907	091700	13715590	9830	9830	9830	9830	0
561	20230907	091600	13715590	9830	9830	9830	9830	0
562	20230907	091500	13715590	9830	9830	9830	9830	143
563	20230907	091400	12309900	9830	9830	9830	9830	0
564	20230907	091300	12309900	9830	9830	9830	9830	0
565	20230907	091200	12309900	9830	9830	9830	9830	0
566	20230907	091100	12309900	9830	9830	9830	9830	9
567	20230907	091000	12221430	9800	9830	9830	9800	30
568	20230907	090900	11926890	9800	9830	9830	9800	123
569	20230907	090800	10720950	9850	9850	9850	9850	0
570	20230907	090700	10720950	9850	9850	9850	9850	1
571	20230907	090600	10711100	9850	9850	9850	9850	0
572	20230907	090500	10711100	9850	9850	9850	9850	0
573	20230907	090400	10711100	9850	9840	9850	9800	211
574	20230907	090300	8642050	9850	9840	9850	9840	14
575	20230907	090200	8504200	9800	9800	9800	9800	0
576	20230907	090100	8504200	9800	9800	9800	9800	0
577	20230907	090000	8504200	9800	9810	9810	9800	867