KissMeData/002100/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183500	341489210	9740	9740	9740	9740	2185
3	20230925	183400	341489210	9740	9740	9740	9740	0
4	20230925	183300	341489210	9740	9740	9740	9740	0
5	20230925	183200	341489210	9740	9740	9740	9740	0
6	20230925	183100	341489210	9740	9740	9740	9740	0
7	20230925	183000	341489210	9740	9740	9740	9740	0
8	20230925	182900	341489210	9740	9740	9740	9740	0
9	20230925	182800	341489210	9740	9740	9740	9740	0
10	20230925	182700	341489210	9740	9740	9740	9740	0
11	20230925	182600	341489210	9740	9740	9740	9740	0
12	20230925	182500	341489210	9740	9740	9740	9740	0
13	20230925	182400	341489210	9740	9740	9740	9740	0
14	20230925	182300	341489210	9740	9740	9740	9740	0
15	20230925	182200	341489210	9740	9740	9740	9740	0
16	20230925	182100	341489210	9740	9740	9740	9740	0
17	20230925	182000	341489210	9740	9740	9740	9740	0
18	20230925	181900	341489210	9740	9740	9740	9740	0
19	20230925	181800	341489210	9740	9740	9740	9740	0
20	20230925	181700	341489210	9740	9740	9740	9740	0
21	20230925	181600	341489210	9740	9740	9740	9740	0
22	20230925	181500	341489210	9740	9740	9740	9740	0
23	20230925	181400	341489210	9740	9740	9740	9740	0
24	20230925	181300	341489210	9740	9740	9740	9740	0
25	20230925	181200	341489210	9740	9740	9740	9740	0
26	20230925	181100	341489210	9740	9740	9740	9740	0
27	20230925	181000	341489210	9740	9740	9740	9740	0
28	20230925	180900	341489210	9740	9740	9740	9740	0
29	20230925	180800	341489210	9740	9740	9740	9740	0
30	20230925	180700	341489210	9740	9740	9740	9740	0
31	20230925	180600	341489210	9740	9740	9740	9740	0
32	20230925	180500	341489210	9740	9740	9740	9740	2185
33	20230925	180400	341489210	9740	9740	9740	9740	0
34	20230925	180300	341489210	9740	9740	9740	9740	0
35	20230925	180200	341489210	9740	9740	9740	9740	0
36	20230925	180100	341489210	9740	9740	9740	9740	0
37	20230925	180000	341489210	9740	9740	9740	9740	0
38	20230925	175900	341489210	9740	9740	9740	9740	0
39	20230925	175800	341489210	9740	9740	9740	9740	0
40	20230925	175700	341489210	9740	9740	9740	9740	0
41	20230925	175600	341489210	9740	9740	9740	9740	0
42	20230925	175500	341489210	9740	9740	9740	9740	0
43	20230925	175400	341489210	9740	9740	9740	9740	0
44	20230925	175300	341489210	9740	9740	9740	9740	0
45	20230925	175200	341489210	9740	9740	9740	9740	0
46	20230925	175100	341489210	9740	9740	9740	9740	0
47	20230925	175000	341489210	9740	9740	9740	9740	0
48	20230925	174900	341489210	9740	9740	9740	9740	0
49	20230925	174800	341489210	9740	9740	9740	9740	0
50	20230925	174700	341489210	9740	9740	9740	9740	0
51	20230925	174600	341489210	9740	9740	9740	9740	0
52	20230925	174500	341489210	9740	9740	9740	9740	0
53	20230925	174400	341489210	9740	9740	9740	9740	0
54	20230925	174300	341489210	9740	9740	9740	9740	0
55	20230925	174200	341489210	9740	9740	9740	9740	0
56	20230925	174100	341489210	9740	9740	9740	9740	0
57	20230925	174000	341489210	9740	9740	9740	9740	0
58	20230925	173900	341489210	9740	9740	9740	9740	0
59	20230925	173800	341489210	9740	9740	9740	9740	0
60	20230925	173700	341489210	9740	9740	9740	9740	0
61	20230925	173600	341489210	9740	9740	9740	9740	0
62	20230925	173500	341489210	9740	9740	9740	9740	2185
63	20230925	173400	341489210	9740	9740	9740	9740	0
64	20230925	173300	341489210	9740	9740	9740	9740	0
65	20230925	173200	341489210	9740	9740	9740	9740	0
66	20230925	173100	341489210	9740	9740	9740	9740	0
67	20230925	173000	341489210	9740	9740	9740	9740	0
68	20230925	172900	341489210	9740	9740	9740	9740	0
69	20230925	172800	341489210	9740	9740	9740	9740	0
70	20230925	172700	341489210	9740	9740	9740	9740	0
71	20230925	172600	341489210	9740	9740	9740	9740	0
72	20230925	172500	341489210	9740	9740	9740	9740	0
73	20230925	172400	341489210	9740	9740	9740	9740	0
74	20230925	172300	341489210	9740	9740	9740	9740	0
75	20230925	172200	341489210	9740	9740	9740	9740	0
76	20230925	172100	341489210	9740	9740	9740	9740	0
77	20230925	172000	341489210	9740	9740	9740	9740	0
78	20230925	171900	341489210	9740	9740	9740	9740	0
79	20230925	171800	341489210	9740	9740	9740	9740	0
80	20230925	171700	341489210	9740	9740	9740	9740	0
81	20230925	171600	341489210	9740	9740	9740	9740	0
82	20230925	171500	341489210	9740	9740	9740	9740	0
83	20230925	171400	341489210	9740	9740	9740	9740	0
84	20230925	171300	341489210	9740	9740	9740	9740	0
85	20230925	171200	341489210	9740	9740	9740	9740	0
86	20230925	171100	341489210	9740	9740	9740	9740	0
87	20230925	171000	341489210	9740	9740	9740	9740	0
88	20230925	170900	341489210	9740	9740	9740	9740	0
89	20230925	170800	341489210	9740	9740	9740	9740	0
90	20230925	170700	341489210	9740	9740	9740	9740	0
91	20230925	170600	341489210	9740	9740	9740	9740	0
92	20230925	170500	341489210	9740	9740	9740	9740	2185
93	20230925	170400	341489210	9740	9740	9740	9740	0
94	20230925	170300	341489210	9740	9740	9740	9740	0
95	20230925	170200	341489210	9740	9740	9740	9740	0
96	20230925	170100	341489210	9740	9740	9740	9740	0
97	20230925	170000	341489210	9740	9740	9740	9740	0
98	20230925	165900	341489210	9740	9740	9740	9740	0
99	20230925	165800	341489210	9740	9740	9740	9740	0
100	20230925	165700	341489210	9740	9740	9740	9740	0
101	20230925	165600	341489210	9740	9740	9740	9740	0
102	20230925	165500	341489210	9740	9740	9740	9740	0
103	20230925	165400	341489210	9740	9740	9740	9740	0
104	20230925	165300	341489210	9740	9740	9740	9740	0
105	20230925	165200	341489210	9740	9740	9740	9740	0
106	20230925	165100	341489210	9740	9740	9740	9740	0
107	20230925	165000	341489210	9740	9740	9740	9740	0
108	20230925	164900	341489210	9740	9740	9740	9740	0
109	20230925	164800	341489210	9740	9740	9740	9740	0
110	20230925	164700	341489210	9740	9740	9740	9740	0
111	20230925	164600	341489210	9740	9740	9740	9740	0
112	20230925	164500	341489210	9740	9740	9740	9740	0
113	20230925	164400	341489210	9740	9740	9740	9740	0
114	20230925	164300	341489210	9740	9740	9740	9740	0
115	20230925	164200	341489210	9740	9740	9740	9740	0
116	20230925	164100	341489210	9740	9740	9740	9740	0
117	20230925	164000	341489210	9740	9740	9740	9740	0
118	20230925	163900	341489210	9740	9740	9740	9740	0
119	20230925	163800	341489210	9740	9740	9740	9740	0
120	20230925	163700	341489210	9740	9740	9740	9740	0
121	20230925	163600	341489210	9740	9740	9740	9740	0
122	20230925	163500	341489210	9740	9740	9740	9740	2185
123	20230925	163400	341489210	9740	9740	9740	9740	0
124	20230925	163300	341489210	9740	9740	9740	9740	0
125	20230925	163200	341489210	9740	9740	9740	9740	0
126	20230925	163100	341489210	9740	9740	9740	9740	0
127	20230925	163000	341489210	9740	9740	9740	9740	0
128	20230925	162900	341489210	9740	9740	9740	9740	0
129	20230925	162800	341489210	9740	9740	9740	9740	0
130	20230925	162700	341489210	9740	9740	9740	9740	0
131	20230925	162600	341489210	9740	9740	9740	9740	0
132	20230925	162500	341489210	9740	9740	9740	9740	0
133	20230925	162400	341489210	9740	9740	9740	9740	0
134	20230925	162300	341489210	9740	9740	9740	9740	0
135	20230925	162200	341489210	9740	9740	9740	9740	0
136	20230925	162100	341489210	9740	9740	9740	9740	0
137	20230925	162000	341489210	9740	9740	9740	9740	0
138	20230925	161900	341489210	9740	9740	9740	9740	0
139	20230925	161800	341489210	9740	9740	9740	9740	0
140	20230925	161700	341489210	9740	9740	9740	9740	0
141	20230925	161600	341489210	9740	9740	9740	9740	0
142	20230925	161500	341489210	9740	9740	9740	9740	0
143	20230925	161400	341489210	9740	9740	9740	9740	0
144	20230925	161300	341489210	9740	9740	9740	9740	0
145	20230925	161200	341489210	9740	9740	9740	9740	0
146	20230925	161100	341489210	9740	9740	9740	9740	0
147	20230925	161000	341489210	9740	9740	9740	9740	0
148	20230925	160900	341489210	9740	9740	9740	9740	0
149	20230925	160800	341489210	9740	9740	9740	9740	0
150	20230925	160700	341489210	9740	9740	9740	9740	0
151	20230925	160600	341489210	9740	9740	9740	9740	0
152	20230925	160500	341489210	9740	9740	9740	9740	2185
153	20230925	160400	341489210	9740	9740	9740	9740	0
154	20230925	160300	341489210	9740	9740	9740	9740	0
155	20230925	160200	341489210	9740	9740	9740	9740	0
156	20230925	160100	341489210	9740	9740	9740	9740	0
157	20230925	160000	341489210	9740	9740	9740	9740	0
158	20230925	155900	341489210	9740	9740	9740	9740	0
159	20230925	155800	341489210	9740	9740	9740	9740	0
160	20230925	155700	341489210	9740	9740	9740	9740	0
161	20230925	155600	341489210	9740	9740	9740	9740	0
162	20230925	155500	341489210	9740	9740	9740	9740	0
163	20230925	155400	341489210	9740	9740	9740	9740	0
164	20230925	155300	341489210	9740	9740	9740	9740	0
165	20230925	155200	341489210	9740	9740	9740	9740	0
166	20230925	155100	341489210	9740	9740	9740	9740	0
167	20230925	155000	341489210	9740	9740	9740	9740	0
168	20230925	154900	341489210	9740	9740	9740	9740	0
169	20230925	154800	341489210	9740	9740	9740	9740	0
170	20230925	154700	341489210	9740	9740	9740	9740	0
171	20230925	154600	341489210	9740	9740	9740	9740	0
172	20230925	154500	341489210	9740	9740	9740	9740	0
173	20230925	154400	341489210	9740	9740	9740	9740	0
174	20230925	154300	341489210	9740	9740	9740	9740	0
175	20230925	154200	341489210	9740	9740	9740	9740	0
176	20230925	154100	341489210	9740	9740	9740	9740	0
177	20230925	154000	341489210	9740	9740	9740	9740	0
178	20230925	153900	341489210	9740	9740	9740	9740	0
179	20230925	153800	341489210	9740	9740	9740	9740	0
180	20230925	153700	341489210	9740	9740	9740	9740	0
181	20230925	153600	341489210	9740	9740	9740	9740	0
182	20230925	153500	341489210	9740	9740	9740	9740	2185
183	20230925	153400	341489210	9740	9740	9740	9740	0
184	20230925	153300	341489210	9740	9740	9740	9740	0
185	20230925	153200	341489210	9740	9740	9740	9740	0
186	20230925	153100	341489210	9740	9740	9740	9740	0
187	20230925	153000	341489210	9740	9740	9740	9740	2185
188	20230925	152900	320207310	9760	9760	9760	9760	0
189	20230925	152800	320207310	9760	9760	9760	9760	0
190	20230925	152700	320207310	9760	9760	9760	9760	0
191	20230925	152600	320207310	9760	9760	9760	9760	0
192	20230925	152500	320207310	9760	9760	9760	9760	0
193	20230925	152400	320207310	9760	9760	9760	9760	0
194	20230925	152300	320207310	9760	9760	9760	9760	0
195	20230925	152200	320207310	9760	9760	9760	9760	0
196	20230925	152100	320207310	9760	9760	9760	9760	0
197	20230925	152000	320207310	9760	9760	9760	9760	0
198	20230925	151900	320207310	9760	9760	9760	9760	0
199	20230925	151800	320207310	9760	9760	9760	9760	0
200	20230925	151700	320207310	9760	9750	9760	9750	5
201	20230925	151600	320158550	9750	9760	9760	9750	337
202	20230925	151500	316872790	9750	9750	9750	9750	205
203	20230925	151400	314874040	9760	9760	9760	9760	1
204	20230925	151300	314864280	9760	9760	9760	9760	0
205	20230925	151200	314864280	9760	9760	9760	9750	12
206	20230925	151100	314747170	9770	9770	9770	9770	0
207	20230925	151000	314747170	9770	9770	9770	9770	46
208	20230925	150900	314297750	9770	9760	9770	9760	46
209	20230925	150800	313848660	9760	9750	9760	9750	4
210	20230925	150700	313809640	9750	9750	9750	9750	50
211	20230925	150600	313322140	9740	9740	9740	9740	10
212	20230925	150500	313224740	9760	9760	9760	9760	51
213	20230925	150400	312726980	9740	9760	9760	9740	4
214	20230925	150300	312688000	9740	9740	9740	9740	758
215	20230925	150200	305305080	9750	9740	9750	9740	111
216	20230925	150100	304223930	9760	9760	9760	9760	0
217	20230925	150000	304223930	9760	9760	9760	9760	0
218	20230925	145900	304223930	9760	9760	9760	9760	0
219	20230925	145800	304223930	9760	9760	9760	9760	1
220	20230925	145700	304214170	9740	9740	9740	9740	0
221	20230925	145600	304214170	9740	9740	9740	9740	128
222	20230925	145500	302967450	9740	9740	9740	9740	0
223	20230925	145400	302967450	9740	9750	9750	9740	10
224	20230925	145300	302869990	9770	9770	9770	9770	10
225	20230925	145200	302772290	9740	9740	9740	9740	0
226	20230925	145100	302772290	9740	9740	9740	9740	0
227	20230925	145000	302772290	9740	9740	9740	9740	248
228	20230925	144900	300356770	9770	9770	9770	9770	5
229	20230925	144800	300307920	9770	9770	9770	9770	20
230	20230925	144700	300112520	9770	9770	9770	9770	114
231	20230925	144600	298998740	9740	9750	9750	9740	177
232	20230925	144500	297273230	9770	9770	9770	9770	0
233	20230925	144400	297273230	9770	9770	9770	9770	0
234	20230925	144300	297273230	9770	9740	9770	9740	100
235	20230925	144200	296298220	9740	9740	9740	9740	1
236	20230925	144100	296288480	9740	9740	9740	9740	74
237	20230925	144000	295567720	9740	9740	9740	9740	0
238	20230925	143900	295567720	9740	9740	9740	9740	6
239	20230925	143800	295509280	9750	9750	9750	9750	0
240	20230925	143700	295509280	9750	9750	9750	9750	1
241	20230925	143600	295499530	9740	9770	9770	9740	992
242	20230925	143500	285835310	9760	9760	9760	9760	2
243	20230925	143400	285815790	9770	9770	9770	9770	1
244	20230925	143300	285806020	9750	9750	9750	9750	0
245	20230925	143200	285806020	9750	9750	9750	9750	145
246	20230925	143100	284392270	9750	9750	9750	9750	100
247	20230925	143000	283417270	9780	9760	9780	9760	101
248	20230925	142900	282431490	9780	9780	9780	9780	0
249	20230925	142800	282431490	9780	9780	9780	9780	1
250	20230925	142700	282421710	9780	9780	9780	9780	0
251	20230925	142600	282421710	9780	9780	9780	9780	1
252	20230925	142500	282411930	9750	9780	9780	9750	157
253	20230925	142400	280880970	9780	9780	9780	9780	2
254	20230925	142300	280861410	9780	9780	9780	9780	0
255	20230925	142200	280861410	9780	9780	9780	9780	20
256	20230925	142100	280665810	9780	9780	9780	9780	6
257	20230925	142000	280607130	9780	9780	9780	9780	20
258	20230925	141900	280411530	9780	9780	9780	9780	3
259	20230925	141800	280382190	9790	9790	9790	9790	0
260	20230925	141700	280382190	9790	9790	9790	9790	0
261	20230925	141600	280382190	9790	9790	9790	9790	0
262	20230925	141500	280382190	9790	9790	9790	9790	0
263	20230925	141400	280382190	9790	9780	9790	9780	18
264	20230925	141300	280206060	9780	9780	9780	9780	2
265	20230925	141200	280186500	9790	9790	9790	9790	1
266	20230925	141100	280176710	9770	9770	9770	9770	0
267	20230925	141000	280176710	9770	9770	9770	9770	163
268	20230925	140900	278584200	9770	9770	9770	9770	0
269	20230925	140800	278584200	9770	9770	9770	9770	0
270	20230925	140700	278584200	9770	9770	9770	9770	2
271	20230925	140600	278564660	9770	9770	9770	9770	0
272	20230925	140500	278564660	9770	9770	9770	9770	0
273	20230925	140400	278564660	9770	9770	9770	9770	0
274	20230925	140300	278564660	9770	9770	9770	9770	33
275	20230925	140200	278242250	9770	9770	9770	9770	0
276	20230925	140100	278242250	9770	9770	9770	9770	0
277	20230925	140000	278242250	9770	9770	9770	9770	0
278	20230925	135900	278242250	9770	9770	9770	9770	1
279	20230925	135800	278232480	9740	9740	9740	9740	7
280	20230925	135700	278164300	9770	9770	9770	9770	0
281	20230925	135600	278164300	9770	9770	9770	9770	1
282	20230925	135500	278154530	9770	9770	9770	9770	0
283	20230925	135400	278154530	9770	9760	9770	9760	10
284	20230925	135300	278056890	9740	9740	9740	9740	7
285	20230925	135200	277988710	9760	9760	9760	9760	0
286	20230925	135100	277988710	9760	9760	9760	9760	0
287	20230925	135000	277988710	9760	9760	9760	9760	10
288	20230925	134900	277891110	9740	9740	9740	9740	1
289	20230925	134800	277881370	9760	9760	9760	9760	0
290	20230925	134700	277881370	9760	9760	9760	9760	0
291	20230925	134600	277881370	9760	9760	9760	9760	0
292	20230925	134500	277881370	9760	9760	9760	9760	0
293	20230925	134400	277881370	9760	9760	9760	9760	0
294	20230925	134300	277881370	9760	9760	9760	9760	0
295	20230925	134200	277881370	9760	9760	9760	9760	57
296	20230925	134100	277325050	9760	9760	9760	9760	0
297	20230925	134000	277325050	9760	9760	9760	9760	2
298	20230925	133900	277305530	9760	9760	9760	9760	0
299	20230925	133800	277305530	9760	9760	9760	9760	10
300	20230925	133700	277207930	9740	9740	9740	9740	50
301	20230925	133600	276720930	9760	9760	9760	9760	0
302	20230925	133500	276720930	9760	9760	9760	9760	0
303	20230925	133400	276720930	9760	9760	9760	9760	4
304	20230925	133300	276681890	9760	9760	9760	9760	0
305	20230925	133200	276681890	9760	9760	9760	9760	31
306	20230925	133100	276379330	9760	9760	9760	9760	10
307	20230925	133000	276281730	9760	9760	9760	9760	0
308	20230925	132900	276281730	9760	9760	9760	9760	0
309	20230925	132800	276281730	9760	9760	9760	9760	0
310	20230925	132700	276281730	9760	9760	9760	9760	0
311	20230925	132600	276281730	9760	9760	9760	9760	1
312	20230925	132500	276271970	9750	9750	9750	9750	0
313	20230925	132400	276271970	9750	9750	9750	9750	0
314	20230925	132300	276271970	9750	9750	9750	9750	35
315	20230925	132200	275930720	9750	9750	9750	9750	0
316	20230925	132100	275930720	9750	9750	9750	9750	0
317	20230925	132000	275930720	9750	9750	9750	9750	0
318	20230925	131900	275930720	9750	9750	9750	9750	18
319	20230925	131800	275755220	9750	9750	9750	9750	0
320	20230925	131700	275755220	9750	9750	9750	9750	50
321	20230925	131600	275267720	9750	9750	9750	9750	0
322	20230925	131500	275267720	9750	9750	9750	9750	0
323	20230925	131400	275267720	9750	9750	9750	9750	22
324	20230925	131300	275053220	9740	9740	9740	9740	0
325	20230925	131200	275053220	9740	9740	9740	9740	0
326	20230925	131100	275053220	9740	9740	9740	9740	2
327	20230925	131000	275033740	9760	9760	9760	9760	0
328	20230925	130900	275033740	9760	9760	9760	9760	0
329	20230925	130800	275033740	9760	9760	9760	9760	300
330	20230925	130700	272105740	9760	9760	9760	9760	0
331	20230925	130600	272105740	9760	9760	9760	9760	15
332	20230925	130500	271959340	9740	9740	9740	9740	0
333	20230925	130400	271959340	9740	9740	9740	9740	0
334	20230925	130300	271959340	9740	9740	9740	9740	0
335	20230925	130200	271959340	9740	9740	9740	9740	0
336	20230925	130100	271959340	9740	9750	9750	9740	58
337	20230925	130000	271394220	9750	9750	9750	9750	5
338	20230925	125900	271345470	9750	9750	9750	9750	0
339	20230925	125800	271345470	9750	9750	9750	9750	0
340	20230925	125700	271345470	9750	9750	9750	9750	0
341	20230925	125600	271345470	9750	9750	9750	9750	10
342	20230925	125500	271247970	9750	9750	9750	9750	0
343	20230925	125400	271247970	9750	9750	9750	9750	10
344	20230925	125300	271150470	9760	9760	9760	9760	0
345	20230925	125200	271150470	9760	9760	9760	9760	10
346	20230925	125100	271052870	9760	9760	9760	9760	0
347	20230925	125000	271052870	9760	9760	9760	9760	0
348	20230925	124900	271052870	9760	9760	9760	9760	0
349	20230925	124800	271052870	9760	9760	9760	9760	0
350	20230925	124700	271052870	9760	9760	9760	9760	1
351	20230925	124600	271043110	9730	9730	9730	9730	0
352	20230925	124500	271043110	9730	9730	9730	9730	0
353	20230925	124400	271043110	9730	9730	9730	9730	0
354	20230925	124300	271043110	9730	9730	9730	9730	0
355	20230925	124200	271043110	9730	9730	9730	9730	850
356	20230925	124100	262772610	9730	9730	9730	9730	0
357	20230925	124000	262772610	9730	9730	9730	9730	0
358	20230925	123900	262772610	9730	9730	9730	9730	0
359	20230925	123800	262772610	9730	9730	9730	9730	732
360	20230925	123700	255650250	9740	9740	9740	9740	91
361	20230925	123600	254763910	9740	9740	9740	9740	0
362	20230925	123500	254763910	9740	9740	9740	9740	0
363	20230925	123400	254763910	9740	9740	9740	9740	20
364	20230925	123300	254569110	9760	9760	9760	9760	0
365	20230925	123200	254569110	9760	9760	9760	9760	0
366	20230925	123100	254569110	9760	9760	9760	9760	0
367	20230925	123000	254569110	9760	9760	9760	9760	5
368	20230925	122900	254520310	9730	9740	9740	9730	21
369	20230925	122800	254315960	9730	9730	9730	9730	0
370	20230925	122700	254315960	9730	9730	9730	9730	0
371	20230925	122600	254315960	9730	9730	9730	9730	5
372	20230925	122500	254267310	9760	9760	9760	9760	0
373	20230925	122400	254267310	9760	9760	9760	9760	0
374	20230925	122300	254267310	9760	9750	9760	9750	10
375	20230925	122200	254169760	9730	9730	9730	9730	0
376	20230925	122100	254169760	9730	9730	9730	9730	0
377	20230925	122000	254169760	9730	9730	9730	9730	0
378	20230925	121900	254169760	9730	9730	9730	9730	0
379	20230925	121800	254169760	9730	9730	9730	9730	0
380	20230925	121700	254169760	9730	9740	9740	9730	100
381	20230925	121600	253196130	9740	9740	9740	9740	10
382	20230925	121500	253098730	9740	9740	9740	9740	0
383	20230925	121400	253098730	9740	9740	9740	9740	0
384	20230925	121300	253098730	9740	9740	9740	9740	1
385	20230925	121200	253088990	9740	9740	9740	9740	30
386	20230925	121100	252796790	9750	9760	9760	9750	102
387	20230925	121000	251801370	9760	9760	9760	9760	1
388	20230925	120900	251791610	9740	9750	9750	9740	40
389	20230925	120800	251401990	9750	9750	9750	9750	7
390	20230925	120700	251333740	9750	9750	9750	9750	0
391	20230925	120600	251333740	9750	9750	9750	9750	2
392	20230925	120500	251314240	9750	9760	9760	9750	110
393	20230925	120400	250240740	9760	9760	9760	9760	0
394	20230925	120300	250240740	9760	9760	9760	9760	0
395	20230925	120200	250240740	9760	9760	9760	9760	0
396	20230925	120100	250240740	9760	9760	9760	9760	100
397	20230925	120000	249264740	9760	9760	9760	9760	1
398	20230925	115900	249254980	9760	9760	9760	9760	1
399	20230925	115800	249245220	9730	9730	9730	9730	0
400	20230925	115700	249245220	9730	9730	9730	9730	0
401	20230925	115600	249245220	9730	9730	9730	9730	96
402	20230925	115500	248311140	9730	9730	9730	9730	1
403	20230925	115400	248301410	9750	9750	9750	9750	313
404	20230925	115300	245249660	9760	9760	9760	9760	0
405	20230925	115200	245249660	9760	9760	9760	9760	1
406	20230925	115100	245239900	9750	9750	9750	9750	0
407	20230925	115000	245239900	9750	9750	9750	9750	15
408	20230925	114900	245093650	9770	9770	9770	9770	11
409	20230925	114800	244986180	9770	9770	9770	9770	1
410	20230925	114700	244976410	9760	9760	9760	9760	6
411	20230925	114600	244917850	9770	9750	9770	9750	230
412	20230925	114500	242675330	9750	9750	9750	9750	0
413	20230925	114400	242675330	9750	9750	9750	9750	0
414	20230925	114300	242675330	9750	9750	9750	9750	0
415	20230925	114200	242675330	9750	9750	9750	9750	0
416	20230925	114100	242675330	9750	9750	9750	9750	0
417	20230925	114000	242675330	9750	9750	9750	9750	0
418	20230925	113900	242675330	9750	9730	9750	9730	31
419	20230925	113800	242373680	9750	9750	9750	9750	0
420	20230925	113700	242373680	9750	9750	9750	9750	0
421	20230925	113600	242373680	9750	9750	9750	9750	1
422	20230925	113500	242363930	9750	9750	9750	9750	0
423	20230925	113400	242363930	9750	9750	9750	9750	10
424	20230925	113300	242266430	9730	9730	9730	9730	31
425	20230925	113200	241964800	9730	9730	9730	9730	5
426	20230925	113100	241916150	9750	9750	9750	9750	1
427	20230925	113000	241906400	9750	9750	9750	9750	6
428	20230925	112900	241847900	9750	9750	9750	9750	0
429	20230925	112800	241847900	9750	9750	9750	9750	1
430	20230925	112700	241838150	9730	9740	9740	9730	12
431	20230925	112600	241721380	9750	9730	9750	9730	206
432	20230925	112500	239712980	9750	9750	9750	9750	0
433	20230925	112400	239712980	9750	9740	9750	9740	2
434	20230925	112300	239693490	9750	9740	9750	9740	11
435	20230925	112200	239586340	9740	9740	9740	9740	1
436	20230925	112100	239576600	9740	9740	9740	9740	0
437	20230925	112000	239576600	9740	9740	9740	9740	1
438	20230925	111900	239566860	9750	9750	9750	9750	200
439	20230925	111800	237616860	9750	9750	9750	9750	0
440	20230925	111700	237616860	9750	9750	9750	9750	1
441	20230925	111600	237607110	9730	9730	9730	9730	41
442	20230925	111500	237208180	9730	9730	9730	9730	0
443	20230925	111400	237208180	9730	9730	9730	9730	1
444	20230925	111300	237198450	9730	9730	9730	9730	132
445	20230925	111200	235914090	9750	9750	9750	9750	1
446	20230925	111100	235904340	9750	9750	9750	9750	0
447	20230925	111000	235904340	9750	9740	9750	9740	6
448	20230925	110900	235845890	9750	9750	9750	9750	0
449	20230925	110800	235845890	9750	9750	9750	9750	0
450	20230925	110700	235845890	9750	9750	9750	9750	0
451	20230925	110600	235845890	9750	9750	9750	9750	411
452	20230925	110500	231838640	9750	9750	9750	9750	2
453	20230925	110400	231819140	9750	9750	9750	9750	1
454	20230925	110300	231809390	9740	9740	9740	9740	1
455	20230925	110200	231799650	9740	9750	9750	9740	12
456	20230925	110100	231682750	9720	9750	9750	9720	53
457	20230925	110000	231167400	9720	9720	9720	9720	0
458	20230925	105900	231167400	9720	9720	9720	9720	0
459	20230925	105800	231167400	9720	9720	9720	9720	0
460	20230925	105700	231167400	9720	9720	9720	9720	69
461	20230925	105600	230496720	9730	9750	9750	9730	1449
462	20230925	105500	216391330	9750	9750	9750	9750	100
463	20230925	105400	215416330	9770	9770	9770	9770	0
464	20230925	105300	215416330	9770	9770	9770	9770	0
465	20230925	105200	215416330	9770	9770	9770	9770	0
466	20230925	105100	215416330	9770	9770	9770	9770	1
467	20230925	105000	215406560	9750	9760	9760	9750	2668
468	20230925	104900	189383560	9760	9760	9760	9750	370
469	20230925	104800	185773060	9750	9760	9760	9750	173
470	20230925	104700	184086100	9760	9760	9760	9760	123
471	20230925	104600	182885620	9760	9760	9760	9760	0
472	20230925	104500	182885620	9760	9760	9760	9760	0
473	20230925	104400	182885620	9760	9760	9760	9760	10
474	20230925	104300	182788020	9760	9760	9760	9760	101
475	20230925	104200	181802260	9760	9760	9760	9760	12
476	20230925	104100	181685140	9760	9760	9760	9760	0
477	20230925	104000	181685140	9760	9760	9760	9760	673
478	20230925	103900	175116660	9770	9770	9770	9770	10
479	20230925	103800	175018960	9770	9770	9770	9770	0
480	20230925	103700	175018960	9770	9770	9770	9770	5
481	20230925	103600	174970110	9770	9770	9770	9760	622
482	20230925	103500	168899160	9770	9770	9770	9770	0
483	20230925	103400	168899160	9770	9770	9770	9770	0
484	20230925	103300	168899160	9770	9770	9770	9770	0
485	20230925	103200	168899160	9770	9770	9770	9770	19
486	20230925	103100	168713530	9770	9770	9770	9770	0
487	20230925	103000	168713530	9770	9770	9770	9770	0
488	20230925	102900	168713530	9770	9780	9780	9770	112
489	20230925	102800	167618790	9820	9820	9820	9820	0
490	20230925	102700	167618790	9820	9760	9820	9760	19
491	20230925	102600	167433290	9760	9760	9760	9760	301
492	20230925	102500	164495530	9760	9760	9760	9760	0
493	20230925	102400	164495530	9760	9760	9760	9760	45
494	20230925	102300	164056330	9760	9770	9770	9760	200
495	20230925	102200	162102580	9780	9780	9780	9780	3
496	20230925	102100	162073240	9780	9780	9780	9780	0
497	20230925	102000	162073240	9780	9780	9780	9780	0
498	20230925	101900	162073240	9780	9780	9780	9780	101
499	20230925	101800	161085460	9770	9770	9770	9770	0
500	20230925	101700	161085460	9770	9770	9770	9770	99
501	20230925	101600	160118230	9770	9780	9780	9770	481
502	20230925	101500	155418130	9790	9790	9790	9790	442
503	20230925	101400	151090950	9800	9800	9800	9800	0
504	20230925	101300	151090950	9800	9800	9800	9800	285
505	20230925	101200	148297950	9830	9830	9830	9830	0
506	20230925	101100	148297950	9830	9830	9830	9830	0
507	20230925	101000	148297950	9830	9830	9830	9830	1
508	20230925	100900	148288120	9800	9800	9800	9800	0
509	20230925	100800	148288120	9800	9800	9800	9800	293
510	20230925	100700	145416720	9800	9800	9800	9800	0
511	20230925	100600	145416720	9800	9800	9800	9800	0
512	20230925	100500	145416720	9800	9800	9800	9800	1
513	20230925	100400	145406920	9790	9790	9790	9790	64
514	20230925	100300	144780360	9800	9800	9800	9800	0
515	20230925	100200	144780360	9800	9800	9800	9800	0
516	20230925	100100	144780360	9800	9800	9800	9800	0
517	20230925	100000	144780360	9800	9800	9800	9800	1
518	20230925	095900	144770560	9800	9800	9800	9800	50
519	20230925	095800	144280560	9790	9790	9790	9790	0
520	20230925	095700	144280560	9790	9790	9800	9790	23
521	20230925	095600	144055290	9800	9800	9800	9800	0
522	20230925	095500	144055290	9800	9790	9800	9790	51
523	20230925	095400	143555990	9790	9790	9790	9790	660
524	20230925	095300	137094590	9790	9790	9790	9790	0
525	20230925	095200	137094590	9790	9790	9790	9790	205
526	20230925	095100	135087640	9790	9790	9790	9790	7
527	20230925	095000	135019110	9790	9790	9790	9790	211
528	20230925	094900	132953420	9790	9790	9790	9790	90
529	20230925	094800	132072320	9790	9790	9790	9790	48
530	20230925	094700	131602400	9790	9790	9790	9790	0
531	20230925	094600	131602400	9790	9790	9790	9790	510
532	20230925	094500	126609500	9770	9790	9790	9770	612
533	20230925	094400	120619140	9790	9790	9790	9790	4
534	20230925	094300	120579980	9790	9770	9790	9770	21
535	20230925	094200	120374790	9770	9780	9800	9770	2575
536	20230925	094100	95199240	9780	9810	9810	9780	2206
537	20230925	094000	73604100	9820	9820	9820	9820	1
538	20230925	093900	73594280	9800	9800	9800	9800	100
539	20230925	093800	72614280	9810	9810	9810	9810	1227
540	20230925	093700	60577410	9810	9810	9810	9810	0
541	20230925	093600	60577410	9810	9810	9810	9810	0
542	20230925	093500	60577410	9810	9810	9810	9810	14
543	20230925	093400	60440070	9810	9810	9810	9810	504
544	20230925	093300	55495830	9810	9810	9810	9810	5
545	20230925	093200	55446780	9800	9800	9800	9800	50
546	20230925	093100	54956780	9800	9810	9810	9800	649
547	20230925	093000	48596280	9800	9810	9810	9800	2
548	20230925	092900	48576670	9790	9820	9820	9790	1359
549	20230925	092800	35251330	9850	9850	9850	9850	0
550	20230925	092700	35251330	9850	9850	9850	9850	0
551	20230925	092600	35251330	9850	9840	9850	9840	3
552	20230925	092500	35221800	9800	9810	9810	9800	83
553	20230925	092400	34407950	9850	9850	9850	9850	0
554	20230925	092300	34407950	9850	9850	9850	9850	1
555	20230925	092200	34398100	9820	9820	9820	9820	10
556	20230925	092100	34299900	9810	9810	9810	9810	0
557	20230925	092000	34299900	9810	9810	9810	9810	0
558	20230925	091900	34299900	9810	9810	9810	9810	0
559	20230925	091800	34299900	9810	9800	9810	9800	51
560	20230925	091700	33799920	9780	9780	9780	9780	0
561	20230925	091600	33799920	9780	9780	9780	9780	0
562	20230925	091500	33799920	9780	9780	9780	9780	0
563	20230925	091400	33799920	9780	9780	9780	9780	15
564	20230925	091300	33653220	9780	9780	9780	9780	0
565	20230925	091200	33653220	9780	9790	9790	9780	1570
566	20230925	091100	18283320	9790	9790	9790	9790	285
567	20230925	091000	15493170	9800	9800	9800	9790	679
568	20230925	090900	8840970	9800	9800	9810	9800	17
569	20230925	090800	8674220	9810	9810	9810	9810	40
570	20230925	090700	8281820	9870	9870	9870	9870	0
571	20230925	090600	8281820	9870	9810	9870	9800	124
572	20230925	090500	7066110	9810	9810	9810	9810	13
573	20230925	090400	6938580	9900	9900	9900	9900	1
574	20230925	090300	6928680	9800	9800	9800	9790	108
575	20230925	090200	5870360	9800	9800	9800	9800	1
576	20230925	090100	5860560	9800	9800	9800	9800	101
577	20230925	090000	4870760	9850	9810	9850	9810	496