KissMeData/002100/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183600	352662910	9850	9850	9850	9850	1205
3	20230922	183500	352662910	9850	9850	9850	9850	0
4	20230922	183400	352662910	9850	9850	9850	9850	0
5	20230922	183300	352662910	9850	9850	9850	9850	0
6	20230922	183200	352662910	9850	9850	9850	9850	0
7	20230922	183100	352662910	9850	9850	9850	9850	0
8	20230922	183000	352662910	9850	9850	9850	9850	0
9	20230922	182900	352662910	9850	9850	9850	9850	0
10	20230922	182800	352662910	9850	9850	9850	9850	0
11	20230922	182700	352662910	9850	9850	9850	9850	0
12	20230922	182600	352662910	9850	9850	9850	9850	0
13	20230922	182500	352662910	9850	9850	9850	9850	0
14	20230922	182400	352662910	9850	9850	9850	9850	0
15	20230922	182300	352662910	9850	9850	9850	9850	0
16	20230922	182200	352662910	9850	9850	9850	9850	0
17	20230922	182100	352662910	9850	9850	9850	9850	0
18	20230922	182000	352662910	9850	9850	9850	9850	0
19	20230922	181900	352662910	9850	9850	9850	9850	0
20	20230922	181800	352662910	9850	9850	9850	9850	0
21	20230922	181700	352662910	9850	9850	9850	9850	0
22	20230922	181600	352662910	9850	9850	9850	9850	0
23	20230922	181500	352662910	9850	9850	9850	9850	0
24	20230922	181400	352662910	9850	9850	9850	9850	0
25	20230922	181300	352662910	9850	9850	9850	9850	0
26	20230922	181200	352662910	9850	9850	9850	9850	0
27	20230922	181100	352662910	9850	9850	9850	9850	0
28	20230922	181000	352662910	9850	9850	9850	9850	0
29	20230922	180900	352662910	9850	9850	9850	9850	0
30	20230922	180800	352662910	9850	9850	9850	9850	0
31	20230922	180700	352662910	9850	9850	9850	9850	0
32	20230922	180600	352662910	9850	9850	9850	9850	1205
33	20230922	180500	352662910	9850	9850	9850	9850	0
34	20230922	180400	352662910	9850	9850	9850	9850	0
35	20230922	180300	352662910	9850	9850	9850	9850	0
36	20230922	180200	352662910	9850	9850	9850	9850	0
37	20230922	180100	352662910	9850	9850	9850	9850	0
38	20230922	180000	352662910	9850	9850	9850	9850	0
39	20230922	175900	352662910	9850	9850	9850	9850	0
40	20230922	175800	352662910	9850	9850	9850	9850	0
41	20230922	175700	352662910	9850	9850	9850	9850	0
42	20230922	175600	352662910	9850	9850	9850	9850	0
43	20230922	175500	352662910	9850	9850	9850	9850	0
44	20230922	175400	352662910	9850	9850	9850	9850	0
45	20230922	175300	352662910	9850	9850	9850	9850	0
46	20230922	175200	352662910	9850	9850	9850	9850	0
47	20230922	175100	352662910	9850	9850	9850	9850	0
48	20230922	175000	352662910	9850	9850	9850	9850	0
49	20230922	174900	352662910	9850	9850	9850	9850	0
50	20230922	174800	352662910	9850	9850	9850	9850	0
51	20230922	174700	352662910	9850	9850	9850	9850	0
52	20230922	174600	352662910	9850	9850	9850	9850	0
53	20230922	174500	352662910	9850	9850	9850	9850	0
54	20230922	174400	352662910	9850	9850	9850	9850	0
55	20230922	174300	352662910	9850	9850	9850	9850	0
56	20230922	174200	352662910	9850	9850	9850	9850	0
57	20230922	174100	352662910	9850	9850	9850	9850	0
58	20230922	174000	352662910	9850	9850	9850	9850	0
59	20230922	173900	352662910	9850	9850	9850	9850	0
60	20230922	173800	352662910	9850	9850	9850	9850	0
61	20230922	173700	352662910	9850	9850	9850	9850	0
62	20230922	173600	352662910	9850	9850	9850	9850	1205
63	20230922	173500	352662910	9850	9850	9850	9850	0
64	20230922	173400	352662910	9850	9850	9850	9850	0
65	20230922	173300	352662910	9850	9850	9850	9850	0
66	20230922	173200	352662910	9850	9850	9850	9850	0
67	20230922	173100	352662910	9850	9850	9850	9850	0
68	20230922	173000	352662910	9850	9850	9850	9850	0
69	20230922	172900	352662910	9850	9850	9850	9850	0
70	20230922	172800	352662910	9850	9850	9850	9850	0
71	20230922	172700	352662910	9850	9850	9850	9850	0
72	20230922	172600	352662910	9850	9850	9850	9850	0
73	20230922	172500	352662910	9850	9850	9850	9850	0
74	20230922	172400	352662910	9850	9850	9850	9850	0
75	20230922	172300	352662910	9850	9850	9850	9850	0
76	20230922	172200	352662910	9850	9850	9850	9850	0
77	20230922	172100	352662910	9850	9850	9850	9850	0
78	20230922	172000	352662910	9850	9850	9850	9850	0
79	20230922	171900	352662910	9850	9850	9850	9850	0
80	20230922	171800	352662910	9850	9850	9850	9850	0
81	20230922	171700	352662910	9850	9850	9850	9850	0
82	20230922	171600	352662910	9850	9850	9850	9850	0
83	20230922	171500	352662910	9850	9850	9850	9850	0
84	20230922	171400	352662910	9850	9850	9850	9850	0
85	20230922	171300	352662910	9850	9850	9850	9850	0
86	20230922	171200	352662910	9850	9850	9850	9850	0
87	20230922	171100	352662910	9850	9850	9850	9850	0
88	20230922	171000	352662910	9850	9850	9850	9850	0
89	20230922	170900	352662910	9850	9850	9850	9850	0
90	20230922	170800	352662910	9850	9850	9850	9850	0
91	20230922	170700	352662910	9850	9850	9850	9850	0
92	20230922	170600	352662910	9850	9850	9850	9850	1205
93	20230922	170500	352662910	9850	9850	9850	9850	0
94	20230922	170400	352662910	9850	9850	9850	9850	0
95	20230922	170300	352662910	9850	9850	9850	9850	0
96	20230922	170200	352662910	9850	9850	9850	9850	0
97	20230922	170100	352662910	9850	9850	9850	9850	0
98	20230922	170000	352662910	9850	9850	9850	9850	0
99	20230922	165900	352662910	9850	9850	9850	9850	0
100	20230922	165800	352662910	9850	9850	9850	9850	0
101	20230922	165700	352662910	9850	9850	9850	9850	0
102	20230922	165600	352662910	9850	9850	9850	9850	0
103	20230922	165500	352662910	9850	9850	9850	9850	0
104	20230922	165400	352662910	9850	9850	9850	9850	0
105	20230922	165300	352662910	9850	9850	9850	9850	0
106	20230922	165200	352662910	9850	9850	9850	9850	0
107	20230922	165100	352662910	9850	9850	9850	9850	0
108	20230922	165000	352662910	9850	9850	9850	9850	0
109	20230922	164900	352662910	9850	9850	9850	9850	0
110	20230922	164800	352662910	9850	9850	9850	9850	0
111	20230922	164700	352662910	9850	9850	9850	9850	0
112	20230922	164600	352662910	9850	9850	9850	9850	0
113	20230922	164500	352662910	9850	9850	9850	9850	0
114	20230922	164400	352662910	9850	9850	9850	9850	0
115	20230922	164300	352662910	9850	9850	9850	9850	0
116	20230922	164200	352662910	9850	9850	9850	9850	0
117	20230922	164100	352662910	9850	9850	9850	9850	0
118	20230922	164000	352662910	9850	9850	9850	9850	0
119	20230922	163900	352662910	9850	9850	9850	9850	0
120	20230922	163800	352662910	9850	9850	9850	9850	0
121	20230922	163700	352662910	9850	9850	9850	9850	0
122	20230922	163600	352662910	9850	9850	9850	9850	1205
123	20230922	163500	352662910	9850	9850	9850	9850	0
124	20230922	163400	352662910	9850	9850	9850	9850	0
125	20230922	163300	352662910	9850	9850	9850	9850	0
126	20230922	163200	352662910	9850	9850	9850	9850	0
127	20230922	163100	352662910	9850	9850	9850	9850	0
128	20230922	163000	352662910	9850	9850	9850	9850	0
129	20230922	162900	352662910	9850	9850	9850	9850	0
130	20230922	162800	352662910	9850	9850	9850	9850	0
131	20230922	162700	352662910	9850	9850	9850	9850	0
132	20230922	162600	352662910	9850	9850	9850	9850	0
133	20230922	162500	352662910	9850	9850	9850	9850	0
134	20230922	162400	352662910	9850	9850	9850	9850	0
135	20230922	162300	352662910	9850	9850	9850	9850	0
136	20230922	162200	352662910	9850	9850	9850	9850	0
137	20230922	162100	352662910	9850	9850	9850	9850	0
138	20230922	162000	352662910	9850	9850	9850	9850	0
139	20230922	161900	352662910	9850	9850	9850	9850	0
140	20230922	161800	352662910	9850	9850	9850	9850	0
141	20230922	161700	352662910	9850	9850	9850	9850	0
142	20230922	161600	352662910	9850	9850	9850	9850	0
143	20230922	161500	352662910	9850	9850	9850	9850	0
144	20230922	161400	352662910	9850	9850	9850	9850	0
145	20230922	161300	352662910	9850	9850	9850	9850	0
146	20230922	161200	352662910	9850	9850	9850	9850	0
147	20230922	161100	352662910	9850	9850	9850	9850	0
148	20230922	161000	352662910	9850	9850	9850	9850	0
149	20230922	160900	352662910	9850	9850	9850	9850	0
150	20230922	160800	352662910	9850	9850	9850	9850	0
151	20230922	160700	352662910	9850	9850	9850	9850	0
152	20230922	160600	352662910	9850	9850	9850	9850	1205
153	20230922	160500	352662910	9850	9850	9850	9850	0
154	20230922	160400	352662910	9850	9850	9850	9850	0
155	20230922	160300	352662910	9850	9850	9850	9850	0
156	20230922	160200	352662910	9850	9850	9850	9850	0
157	20230922	160100	352662910	9850	9850	9850	9850	0
158	20230922	160000	352662910	9850	9850	9850	9850	0
159	20230922	155900	352662910	9850	9850	9850	9850	0
160	20230922	155800	352662910	9850	9850	9850	9850	0
161	20230922	155700	352662910	9850	9850	9850	9850	0
162	20230922	155600	352662910	9850	9850	9850	9850	0
163	20230922	155500	352662910	9850	9850	9850	9850	0
164	20230922	155400	352662910	9850	9850	9850	9850	0
165	20230922	155300	352662910	9850	9850	9850	9850	0
166	20230922	155200	352662910	9850	9850	9850	9850	0
167	20230922	155100	352662910	9850	9850	9850	9850	0
168	20230922	155000	352662910	9850	9850	9850	9850	0
169	20230922	154900	352662910	9850	9850	9850	9850	0
170	20230922	154800	352662910	9850	9850	9850	9850	0
171	20230922	154700	352662910	9850	9850	9850	9850	0
172	20230922	154600	352662910	9850	9850	9850	9850	0
173	20230922	154500	352662910	9850	9850	9850	9850	0
174	20230922	154400	352662910	9850	9850	9850	9850	0
175	20230922	154300	352662910	9850	9850	9850	9850	0
176	20230922	154200	352662910	9850	9850	9850	9850	0
177	20230922	154100	352662910	9850	9850	9850	9850	0
178	20230922	154000	352662910	9850	9850	9850	9850	0
179	20230922	153900	352662910	9850	9850	9850	9850	0
180	20230922	153800	352662910	9850	9850	9850	9850	0
181	20230922	153700	352662910	9850	9850	9850	9850	0
182	20230922	153600	352662910	9850	9850	9850	9850	1205
183	20230922	153500	352662910	9850	9850	9850	9850	0
184	20230922	153400	352662910	9850	9850	9850	9850	0
185	20230922	153300	352662910	9850	9850	9850	9850	0
186	20230922	153200	352662910	9850	9850	9850	9850	0
187	20230922	153100	352662910	9850	9850	9850	9850	0
188	20230922	153000	352662910	9850	9850	9850	9850	1205
189	20230922	152900	340793660	9850	9850	9850	9850	0
190	20230922	152800	340793660	9850	9850	9850	9850	0
191	20230922	152700	340793660	9850	9850	9850	9850	0
192	20230922	152600	340793660	9850	9850	9850	9850	0
193	20230922	152500	340793660	9850	9850	9850	9850	0
194	20230922	152400	340793660	9850	9850	9850	9850	0
195	20230922	152300	340793660	9850	9850	9850	9850	0
196	20230922	152200	340793660	9850	9850	9850	9850	0
197	20230922	152100	340793660	9850	9850	9850	9850	0
198	20230922	152000	340793660	9850	9850	9850	9850	0
199	20230922	151900	340793660	9850	9850	9850	9850	188
200	20230922	151800	338941860	9830	9830	9830	9830	57
201	20230922	151700	338381550	9830	9830	9830	9830	0
202	20230922	151600	338381550	9830	9830	9830	9830	300
203	20230922	151500	335432550	9830	9830	9830	9830	0
204	20230922	151400	335432550	9830	9830	9830	9830	59
205	20230922	151300	334852580	9830	9830	9830	9830	11
206	20230922	151200	334744450	9830	9830	9830	9830	0
207	20230922	151100	334744450	9830	9830	9830	9830	0
208	20230922	151000	334744450	9830	9820	9830	9820	191
209	20230922	150900	332868820	9830	9830	9830	9830	10
210	20230922	150800	332770520	9820	9820	9820	9820	39
211	20230922	150700	332387540	9820	9820	9820	9820	52
212	20230922	150600	331876900	9820	9830	9830	9820	7
213	20230922	150500	331808140	9820	9820	9820	9820	0
214	20230922	150400	331808140	9820	9820	9820	9820	100
215	20230922	150300	330826140	9820	9830	9830	9820	320
216	20230922	150200	327683730	9830	9820	9830	9820	202
217	20230922	150100	325700070	9830	9830	9830	9830	11
218	20230922	150000	325591940	9830	9830	9830	9830	3
219	20230922	145900	325562450	9830	9830	9830	9830	75
220	20230922	145800	324825200	9830	9830	9830	9830	6
221	20230922	145700	324766220	9820	9820	9820	9820	10
222	20230922	145600	324668020	9820	9820	9820	9820	175
223	20230922	145500	322949520	9830	9830	9830	9830	0
224	20230922	145400	322949520	9830	9830	9830	9830	1
225	20230922	145300	322939690	9820	9820	9820	9820	0
226	20230922	145200	322939690	9820	9820	9820	9820	0
227	20230922	145100	322939690	9820	9820	9820	9820	100
228	20230922	145000	321957690	9830	9830	9830	9830	1
229	20230922	144900	321947860	9830	9830	9830	9830	0
230	20230922	144800	321947860	9830	9830	9830	9830	0
231	20230922	144700	321947860	9830	9830	9830	9830	20
232	20230922	144600	321751260	9830	9830	9830	9830	0
233	20230922	144500	321751260	9830	9830	9830	9830	5
234	20230922	144400	321702110	9820	9820	9820	9820	0
235	20230922	144300	321702110	9820	9820	9820	9820	0
236	20230922	144200	321702110	9820	9830	9830	9820	100
237	20230922	144100	320720060	9830	9830	9830	9830	0
238	20230922	144000	320720060	9830	9830	9830	9830	0
239	20230922	143900	320720060	9830	9830	9830	9830	87
240	20230922	143800	319864850	9820	9820	9820	9820	0
241	20230922	143700	319864850	9820	9820	9820	9820	0
242	20230922	143600	319864850	9820	9820	9820	9820	0
243	20230922	143500	319864850	9820	9820	9820	9820	500
244	20230922	143400	314954850	9830	9830	9830	9830	0
245	20230922	143300	314954850	9830	9830	9830	9830	10
246	20230922	143200	314856550	9820	9820	9820	9820	18
247	20230922	143100	314679790	9820	9820	9820	9820	0
248	20230922	143000	314679790	9820	9820	9820	9820	0
249	20230922	142900	314679790	9820	9820	9820	9820	0
250	20230922	142800	314679790	9820	9820	9820	9820	0
251	20230922	142700	314679790	9820	9820	9820	9820	0
252	20230922	142600	314679790	9820	9820	9820	9820	0
253	20230922	142500	314679790	9820	9820	9820	9820	0
254	20230922	142400	314679790	9820	9820	9820	9820	0
255	20230922	142300	314679790	9820	9820	9820	9820	0
256	20230922	142200	314679790	9820	9830	9830	9820	198
257	20230922	142100	312734880	9830	9830	9830	9830	0
258	20230922	142000	312734880	9830	9830	9830	9830	0
259	20230922	141900	312734880	9830	9830	9830	9830	0
260	20230922	141800	312734880	9830	9830	9830	9830	0
261	20230922	141700	312734880	9830	9830	9830	9830	0
262	20230922	141600	312734880	9830	9840	9840	9830	1081
263	20230922	141500	302098630	9850	9850	9850	9850	229
264	20230922	141400	299842980	9850	9850	9850	9850	0
265	20230922	141300	299842980	9850	9850	9850	9850	231
266	20230922	141200	297567630	9850	9850	9850	9850	0
267	20230922	141100	297567630	9850	9850	9850	9850	0
268	20230922	141000	297567630	9850	9850	9850	9850	0
269	20230922	140900	297567630	9850	9850	9850	9850	200
270	20230922	140800	295597630	9850	9850	9850	9850	0
271	20230922	140700	295597630	9850	9850	9850	9850	5
272	20230922	140600	295548380	9860	9860	9860	9860	0
273	20230922	140500	295548380	9860	9860	9860	9860	0
274	20230922	140400	295548380	9860	9860	9860	9860	0
275	20230922	140300	295548380	9860	9860	9860	9860	0
276	20230922	140200	295548380	9860	9860	9860	9860	0
277	20230922	140100	295548380	9860	9860	9860	9860	30
278	20230922	140000	295252580	9850	9850	9850	9850	0
279	20230922	135900	295252580	9850	9850	9850	9850	0
280	20230922	135800	295252580	9850	9850	9850	9850	198
281	20230922	135700	293302280	9850	9850	9850	9850	0
282	20230922	135600	293302280	9850	9850	9850	9850	1
283	20230922	135500	293292430	9850	9850	9850	9850	21
284	20230922	135400	293085580	9850	9850	9850	9850	0
285	20230922	135300	293085580	9850	9850	9850	9850	6
286	20230922	135200	293026480	9850	9850	9850	9850	1
287	20230922	135100	293016630	9850	9850	9850	9850	3
288	20230922	135000	292987080	9850	9850	9850	9850	0
289	20230922	134900	292987080	9850	9850	9850	9850	30
290	20230922	134800	292691580	9850	9850	9850	9850	0
291	20230922	134700	292691580	9850	9850	9850	9850	501
292	20230922	134600	287756730	9850	9850	9850	9850	0
293	20230922	134500	287756730	9850	9850	9850	9850	100
294	20230922	134400	286771730	9860	9860	9860	9860	0
295	20230922	134300	286771730	9860	9860	9860	9860	0
296	20230922	134200	286771730	9860	9860	9860	9860	0
297	20230922	134100	286771730	9860	9860	9860	9860	0
298	20230922	134000	286771730	9860	9860	9860	9860	0
299	20230922	133900	286771730	9860	9830	9860	9830	557
300	20230922	133800	281281530	9860	9860	9860	9860	0
301	20230922	133700	281281530	9860	9860	9860	9860	10
302	20230922	133600	281182930	9830	9830	9830	9830	0
303	20230922	133500	281182930	9830	9830	9830	9830	0
304	20230922	133400	281182930	9830	9830	9830	9830	0
305	20230922	133300	281182930	9830	9830	9830	9830	0
306	20230922	133200	281182930	9830	9830	9830	9830	52
307	20230922	133100	280671770	9830	9830	9830	9830	49
308	20230922	133000	280190100	9840	9840	9840	9840	0
309	20230922	132900	280190100	9840	9840	9840	9840	0
310	20230922	132800	280190100	9840	9840	9840	9840	0
311	20230922	132700	280190100	9840	9840	9840	9840	323
312	20230922	132600	277011780	9850	9850	9850	9850	1
313	20230922	132500	277001930	9850	9850	9850	9850	0
314	20230922	132400	277001930	9850	9850	9850	9850	0
315	20230922	132300	277001930	9850	9850	9850	9850	0
316	20230922	132200	277001930	9850	9850	9850	9850	20
317	20230922	132100	276804930	9850	9850	9850	9850	0
318	20230922	132000	276804930	9850	9850	9850	9850	0
319	20230922	131900	276804930	9850	9850	9850	9850	0
320	20230922	131800	276804930	9850	9850	9850	9850	18
321	20230922	131700	276627630	9850	9850	9850	9850	0
322	20230922	131600	276627630	9850	9850	9850	9850	0
323	20230922	131500	276627630	9850	9850	9850	9850	287
324	20230922	131400	273800680	9850	9850	9850	9850	0
325	20230922	131300	273800680	9850	9850	9850	9850	13
326	20230922	131200	273672630	9840	9840	9840	9840	0
327	20230922	131100	273672630	9840	9840	9840	9840	0
328	20230922	131000	273672630	9840	9840	9840	9840	165
329	20230922	130900	272049030	9850	9850	9850	9850	0
330	20230922	130800	272049030	9850	9850	9850	9850	0
331	20230922	130700	272049030	9850	9850	9850	9850	0
332	20230922	130600	272049030	9850	9850	9850	9850	0
333	20230922	130500	272049030	9850	9850	9850	9850	825
334	20230922	130400	263922780	9860	9860	9860	9860	0
335	20230922	130300	263922780	9860	9860	9860	9860	24
336	20230922	130200	263686140	9860	9860	9860	9860	0
337	20230922	130100	263686140	9860	9860	9860	9860	114
338	20230922	130000	262562100	9860	9860	9860	9860	0
339	20230922	125900	262562100	9860	9860	9860	9860	0
340	20230922	125800	262562100	9860	9860	9860	9860	0
341	20230922	125700	262562100	9860	9860	9860	9860	0
342	20230922	125600	262562100	9860	9860	9860	9860	5
343	20230922	125500	262512800	9850	9850	9850	9850	0
344	20230922	125400	262512800	9850	9850	9850	9850	0
345	20230922	125300	262512800	9850	9850	9850	9850	0
346	20230922	125200	262512800	9850	9850	9850	9850	0
347	20230922	125100	262512800	9850	9850	9850	9850	0
348	20230922	125000	262512800	9850	9850	9850	9850	12
349	20230922	124900	262394600	9910	9910	9910	9910	0
350	20230922	124800	262394600	9910	9910	9910	9910	0
351	20230922	124700	262394600	9910	9910	9910	9910	1
352	20230922	124600	262384690	9910	9910	9910	9910	0
353	20230922	124500	262384690	9910	9910	9910	9910	0
354	20230922	124400	262384690	9910	9910	9910	9910	1
355	20230922	124300	262374780	9920	9920	9920	9860	194
356	20230922	124200	260461820	9860	9860	9860	9860	50
357	20230922	124100	259968820	9860	9890	9890	9860	290
358	20230922	124000	257106240	9890	9890	9890	9890	4
359	20230922	123900	257066680	9920	9910	9920	9900	111
360	20230922	123800	255967620	9900	9900	9900	9900	0
361	20230922	123700	255967620	9900	9900	9900	9900	0
362	20230922	123600	255967620	9900	9870	9900	9870	600
363	20230922	123500	250028660	9860	9860	9860	9860	3
364	20230922	123400	249999080	9870	9870	9870	9870	0
365	20230922	123300	249999080	9870	9870	9870	9870	0
366	20230922	123200	249999080	9870	9870	9870	9870	1
367	20230922	123100	249989210	9860	9860	9860	9860	0
368	20230922	123000	249989210	9860	9860	9860	9860	0
369	20230922	122900	249989210	9860	9860	9860	9860	0
370	20230922	122800	249989210	9860	9860	9860	9860	0
371	20230922	122700	249989210	9860	9860	9860	9860	5
372	20230922	122600	249939910	9860	9860	9860	9860	0
373	20230922	122500	249939910	9860	9860	9860	9860	0
374	20230922	122400	249939910	9860	9860	9860	9860	184
375	20230922	122300	248125670	9860	9860	9860	9860	30
376	20230922	122200	247829870	9860	9860	9860	9860	0
377	20230922	122100	247829870	9860	9860	9860	9860	4
378	20230922	122000	247790430	9860	9860	9860	9860	0
379	20230922	121900	247790430	9860	9860	9860	9860	0
380	20230922	121800	247790430	9860	9860	9860	9860	21
381	20230922	121700	247583370	9840	9840	9840	9840	0
382	20230922	121600	247583370	9840	9840	9840	9840	0
383	20230922	121500	247583370	9840	9840	9840	9840	0
384	20230922	121400	247583370	9840	9840	9840	9840	0
385	20230922	121300	247583370	9840	9840	9840	9840	0
386	20230922	121200	247583370	9840	9840	9840	9840	0
387	20230922	121100	247583370	9840	9840	9840	9840	198
388	20230922	121000	245635050	9850	9850	9850	9850	0
389	20230922	120900	245635050	9850	9850	9850	9850	277
390	20230922	120800	242906600	9860	9860	9860	9860	0
391	20230922	120700	242906600	9860	9860	9860	9860	0
392	20230922	120600	242906600	9860	9860	9860	9860	0
393	20230922	120500	242906600	9860	9860	9860	9860	7
394	20230922	120400	242837580	9870	9870	9870	9870	1
395	20230922	120300	242827710	9870	9870	9870	9870	0
396	20230922	120200	242827710	9870	9870	9870	9870	500
397	20230922	120100	237892710	9870	9870	9870	9870	0
398	20230922	120000	237892710	9870	9870	9870	9870	0
399	20230922	115900	237892710	9870	9870	9870	9870	3
400	20230922	115800	237863100	9870	9870	9870	9870	0
401	20230922	115700	237863100	9870	9870	9870	9870	0
402	20230922	115600	237863100	9870	9870	9870	9870	1
403	20230922	115500	237853230	9850	9850	9850	9850	2
404	20230922	115400	237833530	9870	9860	9870	9860	7
405	20230922	115300	237764490	9860	9860	9860	9860	0
406	20230922	115200	237764490	9860	9860	9860	9860	0
407	20230922	115100	237764490	9860	9860	9860	9860	0
408	20230922	115000	237764490	9860	9860	9860	9860	0
409	20230922	114900	237764490	9860	9860	9860	9860	0
410	20230922	114800	237764490	9860	9860	9860	9860	0
411	20230922	114700	237764490	9860	9860	9860	9860	0
412	20230922	114600	237764490	9860	9860	9860	9860	0
413	20230922	114500	237764490	9860	9860	9860	9860	1
414	20230922	114400	237754630	9870	9870	9870	9870	12
415	20230922	114300	237636190	9860	9860	9860	9860	0
416	20230922	114200	237636190	9860	9860	9860	9860	0
417	20230922	114100	237636190	9860	9860	9860	9860	0
418	20230922	114000	237636190	9860	9860	9860	9860	0
419	20230922	113900	237636190	9860	9860	9860	9860	0
420	20230922	113800	237636190	9860	9860	9860	9860	0
421	20230922	113700	237636190	9860	9860	9860	9860	179
422	20230922	113600	235871250	9870	9870	9870	9870	0
423	20230922	113500	235871250	9870	9870	9870	9870	0
424	20230922	113400	235871250	9870	9870	9870	9870	0
425	20230922	113300	235871250	9870	9870	9870	9870	0
426	20230922	113200	235871250	9870	9870	9870	9870	0
427	20230922	113100	235871250	9870	9870	9870	9870	6
428	20230922	113000	235812030	9870	9870	9870	9870	0
429	20230922	112900	235812030	9870	9870	9870	9870	0
430	20230922	112800	235812030	9870	9870	9870	9870	98
431	20230922	112700	234844770	9870	9870	9870	9870	0
432	20230922	112600	234844770	9870	9870	9870	9870	0
433	20230922	112500	234844770	9870	9880	9880	9870	677
434	20230922	112400	228157060	9870	9870	9870	9870	7
435	20230922	112300	228087970	9880	9880	9880	9880	1
436	20230922	112200	228078090	9880	9880	9880	9880	0
437	20230922	112100	228078090	9880	9880	9880	9880	0
438	20230922	112000	228078090	9880	9880	9880	9880	41
439	20230922	111900	227673010	9880	9880	9880	9880	100
440	20230922	111800	226685010	9870	9870	9870	9870	0
441	20230922	111700	226685010	9870	9870	9870	9870	0
442	20230922	111600	226685010	9870	9870	9870	9870	0
443	20230922	111500	226685010	9870	9870	9870	9870	2
444	20230922	111400	226665270	9880	9880	9880	9880	0
445	20230922	111300	226665270	9880	9880	9880	9880	0
446	20230922	111200	226665270	9880	9880	9880	9880	3
447	20230922	111100	226635630	9850	9850	9850	9850	0
448	20230922	111000	226635630	9850	9850	9850	9850	0
449	20230922	110900	226635630	9850	9850	9850	9850	0
450	20230922	110800	226635630	9850	9860	9860	9850	270
451	20230922	110700	223975720	9870	9870	9870	9870	1
452	20230922	110600	223965850	9870	9870	9870	9870	2
453	20230922	110500	223946110	9860	9860	9860	9860	0
454	20230922	110400	223946110	9860	9860	9860	9860	0
455	20230922	110300	223946110	9860	9860	9860	9860	0
456	20230922	110200	223946110	9860	9860	9860	9860	0
457	20230922	110100	223946110	9860	9860	9860	9860	133
458	20230922	110000	222634730	9860	9860	9860	9860	84
459	20230922	105900	221806490	9860	9860	9860	9860	0
460	20230922	105800	221806490	9860	9860	9860	9860	0
461	20230922	105700	221806490	9860	9860	9860	9860	0
462	20230922	105600	221806490	9860	9860	9860	9860	100
463	20230922	105500	220820490	9860	9860	9860	9860	0
464	20230922	105400	220820490	9860	9860	9860	9860	0
465	20230922	105300	220820490	9860	9860	9860	9860	343
466	20230922	105200	217438510	9860	9860	9860	9860	0
467	20230922	105100	217438510	9860	9860	9860	9860	20
468	20230922	105000	217241310	9880	9880	9880	9880	2
469	20230922	104900	217221550	9860	9860	9860	9860	0
470	20230922	104800	217221550	9860	9860	9860	9860	0
471	20230922	104700	217221550	9860	9860	9860	9860	17
472	20230922	104600	217053930	9860	9860	9860	9860	34
473	20230922	104500	216718690	9840	9840	9840	9840	0
474	20230922	104400	216718690	9840	9840	9840	9840	0
475	20230922	104300	216718690	9840	9860	9860	9840	21
476	20230922	104200	216511850	9860	9850	9860	9850	5
477	20230922	104100	216462590	9860	9860	9860	9860	0
478	20230922	104000	216462590	9860	9860	9860	9860	10
479	20230922	103900	216363990	9830	9830	9830	9830	0
480	20230922	103800	216363990	9830	9830	9830	9830	0
481	20230922	103700	216363990	9830	9830	9830	9830	0
482	20230922	103600	216363990	9830	9830	9830	9830	0
483	20230922	103500	216363990	9830	9830	9830	9830	0
484	20230922	103400	216363990	9830	9830	9830	9830	19
485	20230922	103300	216177220	9810	9820	9820	9810	1100
486	20230922	103200	205386190	9830	9830	9830	9820	72
487	20230922	103100	204678580	9830	9830	9830	9820	1402
488	20230922	103000	190906920	9820	9820	9820	9820	25
489	20230922	102900	190661420	9820	9830	9830	9820	31
490	20230922	102800	190356990	9820	9820	9820	9820	0
491	20230922	102700	190356990	9820	9820	9820	9820	1
492	20230922	102600	190347170	9810	9810	9810	9810	0
493	20230922	102500	190347170	9810	9810	9810	9810	2
494	20230922	102400	190327550	9820	9820	9820	9820	176
495	20230922	102300	188599230	9820	9820	9820	9820	0
496	20230922	102200	188599230	9820	9820	9820	9820	0
497	20230922	102100	188599230	9820	9820	9820	9820	4
498	20230922	102000	188559950	9820	9820	9820	9820	7
499	20230922	101900	188491210	9810	9820	9820	9810	562
500	20230922	101800	182972870	9820	9820	9820	9820	0
501	20230922	101700	182972870	9820	9820	9820	9820	0
502	20230922	101600	182972870	9820	9820	9820	9820	0
503	20230922	101500	182972870	9820	9820	9820	9820	13
504	20230922	101400	182845210	9820	9820	9820	9810	1752
505	20230922	101300	165645350	9820	9820	9820	9820	50
506	20230922	101200	165154350	9820	9820	9820	9820	0
507	20230922	101100	165154350	9820	9830	9830	9820	655
508	20230922	101000	158722240	9820	9820	9820	9820	1
509	20230922	100900	158712420	9830	9830	9830	9830	1
510	20230922	100800	158702590	9830	9830	9830	9830	0
511	20230922	100700	158702590	9830	9830	9830	9830	0
512	20230922	100600	158702590	9830	9830	9830	9830	0
513	20230922	100500	158702590	9830	9840	9850	9830	4
514	20230922	100400	158663240	9820	9820	9820	9820	0
515	20230922	100300	158663240	9820	9820	9820	9820	0
516	20230922	100200	158663240	9820	9830	9830	9820	323
517	20230922	100100	155488170	9830	9830	9830	9830	0
518	20230922	100000	155488170	9830	9830	9830	9830	0
519	20230922	095900	155488170	9830	9830	9830	9830	317
520	20230922	095800	152372060	9830	9830	9830	9830	0
521	20230922	095700	152372060	9830	9830	9830	9830	0
522	20230922	095600	152372060	9830	9830	9830	9830	50
523	20230922	095500	151880560	9830	9830	9830	9830	106
524	20230922	095400	150838580	9830	9830	9830	9830	1
525	20230922	095300	150828750	9830	9830	9830	9830	1632
526	20230922	095200	134786190	9830	9830	9830	9830	0
527	20230922	095100	134786190	9830	9830	9830	9830	72
528	20230922	095000	134078430	9830	9830	9830	9830	102
529	20230922	094900	133075770	9830	9830	9830	9830	0
530	20230922	094800	133075770	9830	9830	9830	9830	90
531	20230922	094700	132191070	9840	9840	9840	9840	0
532	20230922	094600	132191070	9840	9840	9840	9840	619
533	20230922	094500	126100110	9840	9840	9840	9840	514
534	20230922	094400	121042350	9850	9850	9850	9850	2
535	20230922	094300	121022650	9850	9850	9850	9850	1
536	20230922	094200	121012800	9850	9850	9850	9850	20
537	20230922	094100	120815800	9850	9850	9850	9850	0
538	20230922	094000	120815800	9850	9850	9850	9850	2
539	20230922	093900	120796100	9830	9830	9830	9830	0
540	20230922	093800	120796100	9830	9830	9830	9830	5
541	20230922	093700	120746950	9830	9830	9830	9830	1
542	20230922	093600	120737120	9870	9870	9870	9870	0
543	20230922	093500	120737120	9870	9870	9870	9870	0
544	20230922	093400	120737120	9870	9870	9870	9870	4
545	20230922	093300	120697640	9830	9830	9830	9830	1366
546	20230922	093200	107269860	9830	9830	9830	9820	811
547	20230922	093100	99304840	9830	9830	9830	9830	922
548	20230922	093000	90241580	9860	9860	9860	9860	0
549	20230922	092900	90241580	9860	9860	9860	9860	0
550	20230922	092800	90241580	9860	9850	9860	9850	85
551	20230922	092700	89403760	9820	9820	9820	9820	45
552	20230922	092600	88961860	9850	9810	9850	9810	53
553	20230922	092500	88441810	9800	9800	9800	9800	0
554	20230922	092400	88441810	9800	9810	9810	9800	545
555	20230922	092300	83100770	9800	9800	9800	9800	10
556	20230922	092200	83002770	9800	9850	9850	9800	11
557	20230922	092100	82894920	9810	9800	9810	9800	260
558	20230922	092000	80346720	9800	9850	9850	9800	131
559	20230922	091900	79062300	9810	9810	9810	9810	212
560	20230922	091800	76982580	9810	9820	9820	9810	11
561	20230922	091700	76874660	9810	9810	9810	9810	0
562	20230922	091600	76874660	9810	9810	9810	9810	50
563	20230922	091500	76384160	9810	9810	9810	9810	0
564	20230922	091400	76384160	9810	9810	9810	9810	200
565	20230922	091300	74422160	9810	9820	9820	9810	50
566	20230922	091200	73931630	9810	9810	9810	9810	7
567	20230922	091100	73862960	9860	9810	9860	9810	6
568	20230922	091000	73804050	9810	9780	9810	9780	1262
569	20230922	090900	61430460	9780	9790	9790	9780	60
570	20230922	090800	60843550	9780	9780	9780	9780	1040
571	20230922	090700	50672350	9780	9790	9790	9780	1081
572	20230922	090600	40096360	9790	9780	9810	9770	601
573	20230922	090500	34220710	9780	9780	9780	9780	258
574	20230922	090400	31697470	9780	9810	9810	9780	117
575	20230922	090300	30552730	9810	9810	9810	9810	219
576	20230922	090200	28404340	9810	9780	9810	9760	1017
577	20230922	090100	18459690	9780	9860	9860	9780	1587
578	20230922	090000	2905310	9860	9840	9860	9840	291