KissMeData/002100/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183500	81225240	9580	9580	9580	9580	512
3	20231012	183400	81225240	9580	9580	9580	9580	0
4	20231012	183300	81225240	9580	9580	9580	9580	0
5	20231012	183200	81225240	9580	9580	9580	9580	0
6	20231012	183100	81225240	9580	9580	9580	9580	0
7	20231012	183000	81225240	9580	9580	9580	9580	0
8	20231012	182900	81225240	9580	9580	9580	9580	0
9	20231012	182800	81225240	9580	9580	9580	9580	0
10	20231012	182700	81225240	9580	9580	9580	9580	0
11	20231012	182600	81225240	9580	9580	9580	9580	0
12	20231012	182500	81225240	9580	9580	9580	9580	0
13	20231012	182400	81225240	9580	9580	9580	9580	0
14	20231012	182300	81225240	9580	9580	9580	9580	0
15	20231012	182200	81225240	9580	9580	9580	9580	0
16	20231012	182100	81225240	9580	9580	9580	9580	0
17	20231012	182000	81225240	9580	9580	9580	9580	0
18	20231012	181900	81225240	9580	9580	9580	9580	0
19	20231012	181800	81225240	9580	9580	9580	9580	0
20	20231012	181700	81225240	9580	9580	9580	9580	0
21	20231012	181600	81225240	9580	9580	9580	9580	0
22	20231012	181500	81225240	9580	9580	9580	9580	0
23	20231012	181400	81225240	9580	9580	9580	9580	0
24	20231012	181300	81225240	9580	9580	9580	9580	0
25	20231012	181200	81225240	9580	9580	9580	9580	0
26	20231012	181100	81225240	9580	9580	9580	9580	0
27	20231012	181000	81225240	9580	9580	9580	9580	0
28	20231012	180900	81225240	9580	9580	9580	9580	0
29	20231012	180800	81225240	9580	9580	9580	9580	0
30	20231012	180700	81225240	9580	9580	9580	9580	0
31	20231012	180600	81225240	9580	9580	9580	9580	0
32	20231012	180500	81225240	9580	9580	9580	9580	512
33	20231012	180400	81225240	9580	9580	9580	9580	0
34	20231012	180300	81225240	9580	9580	9580	9580	0
35	20231012	180200	81225240	9580	9580	9580	9580	0
36	20231012	180100	81225240	9580	9580	9580	9580	0
37	20231012	180000	81225240	9580	9580	9580	9580	0
38	20231012	175900	81225240	9580	9580	9580	9580	0
39	20231012	175800	81225240	9580	9580	9580	9580	0
40	20231012	175700	81225240	9580	9580	9580	9580	0
41	20231012	175600	81225240	9580	9580	9580	9580	0
42	20231012	175500	81225240	9580	9580	9580	9580	0
43	20231012	175400	81225240	9580	9580	9580	9580	0
44	20231012	175300	81225240	9580	9580	9580	9580	0
45	20231012	175200	81225240	9580	9580	9580	9580	0
46	20231012	175100	81225240	9580	9580	9580	9580	0
47	20231012	175000	81225240	9580	9580	9580	9580	0
48	20231012	174900	81225240	9580	9580	9580	9580	0
49	20231012	174800	81225240	9580	9580	9580	9580	0
50	20231012	174700	81225240	9580	9580	9580	9580	0
51	20231012	174600	81225240	9580	9580	9580	9580	0
52	20231012	174500	81225240	9580	9580	9580	9580	0
53	20231012	174400	81225240	9580	9580	9580	9580	0
54	20231012	174300	81225240	9580	9580	9580	9580	0
55	20231012	174200	81225240	9580	9580	9580	9580	0
56	20231012	174100	81225240	9580	9580	9580	9580	0
57	20231012	174000	81225240	9580	9580	9580	9580	0
58	20231012	173900	81225240	9580	9580	9580	9580	0
59	20231012	173800	81225240	9580	9580	9580	9580	0
60	20231012	173700	81225240	9580	9580	9580	9580	0
61	20231012	173600	81225240	9580	9580	9580	9580	0
62	20231012	173500	81225240	9580	9580	9580	9580	512
63	20231012	173400	81225240	9580	9580	9580	9580	0
64	20231012	173300	81225240	9580	9580	9580	9580	0
65	20231012	173200	81225240	9580	9580	9580	9580	0
66	20231012	173100	81225240	9580	9580	9580	9580	0
67	20231012	173000	81225240	9580	9580	9580	9580	0
68	20231012	172900	81225240	9580	9580	9580	9580	0
69	20231012	172800	81225240	9580	9580	9580	9580	0
70	20231012	172700	81225240	9580	9580	9580	9580	0
71	20231012	172600	81225240	9580	9580	9580	9580	0
72	20231012	172500	81225240	9580	9580	9580	9580	0
73	20231012	172400	81225240	9580	9580	9580	9580	0
74	20231012	172300	81225240	9580	9580	9580	9580	0
75	20231012	172200	81225240	9580	9580	9580	9580	0
76	20231012	172100	81225240	9580	9580	9580	9580	0
77	20231012	172000	81225240	9580	9580	9580	9580	0
78	20231012	171900	81225240	9580	9580	9580	9580	0
79	20231012	171800	81225240	9580	9580	9580	9580	0
80	20231012	171700	81225240	9580	9580	9580	9580	0
81	20231012	171600	81225240	9580	9580	9580	9580	0
82	20231012	171500	81225240	9580	9580	9580	9580	0
83	20231012	171400	81225240	9580	9580	9580	9580	0
84	20231012	171300	81225240	9580	9580	9580	9580	0
85	20231012	171200	81225240	9580	9580	9580	9580	0
86	20231012	171100	81225240	9580	9580	9580	9580	0
87	20231012	171000	81225240	9580	9580	9580	9580	0
88	20231012	170900	81225240	9580	9580	9580	9580	0
89	20231012	170800	81225240	9580	9580	9580	9580	0
90	20231012	170700	81225240	9580	9580	9580	9580	0
91	20231012	170600	81225240	9580	9580	9580	9580	0
92	20231012	170500	81225240	9580	9580	9580	9580	512
93	20231012	170400	81225240	9580	9580	9580	9580	0
94	20231012	170300	81225240	9580	9580	9580	9580	0
95	20231012	170200	81225240	9580	9580	9580	9580	0
96	20231012	170100	81225240	9580	9580	9580	9580	0
97	20231012	170000	81225240	9580	9580	9580	9580	0
98	20231012	165900	81225240	9580	9580	9580	9580	0
99	20231012	165800	81225240	9580	9580	9580	9580	0
100	20231012	165700	81225240	9580	9580	9580	9580	0
101	20231012	165600	81225240	9580	9580	9580	9580	0
102	20231012	165500	81225240	9580	9580	9580	9580	0
103	20231012	165400	81225240	9580	9580	9580	9580	0
104	20231012	165300	81225240	9580	9580	9580	9580	0
105	20231012	165200	81225240	9580	9580	9580	9580	0
106	20231012	165100	81225240	9580	9580	9580	9580	0
107	20231012	165000	81225240	9580	9580	9580	9580	0
108	20231012	164900	81225240	9580	9580	9580	9580	0
109	20231012	164800	81225240	9580	9580	9580	9580	0
110	20231012	164700	81225240	9580	9580	9580	9580	0
111	20231012	164600	81225240	9580	9580	9580	9580	0
112	20231012	164500	81225240	9580	9580	9580	9580	0
113	20231012	164400	81225240	9580	9580	9580	9580	0
114	20231012	164300	81225240	9580	9580	9580	9580	0
115	20231012	164200	81225240	9580	9580	9580	9580	0
116	20231012	164100	81225240	9580	9580	9580	9580	0
117	20231012	164000	81225240	9580	9580	9580	9580	0
118	20231012	163900	81225240	9580	9580	9580	9580	0
119	20231012	163800	81225240	9580	9580	9580	9580	0
120	20231012	163700	81225240	9580	9580	9580	9580	0
121	20231012	163600	81225240	9580	9580	9580	9580	0
122	20231012	163500	81225240	9580	9580	9580	9580	512
123	20231012	163400	81225240	9580	9580	9580	9580	0
124	20231012	163300	81225240	9580	9580	9580	9580	0
125	20231012	163200	81225240	9580	9580	9580	9580	0
126	20231012	163100	81225240	9580	9580	9580	9580	0
127	20231012	163000	81225240	9580	9580	9580	9580	0
128	20231012	162900	81225240	9580	9580	9580	9580	0
129	20231012	162800	81225240	9580	9580	9580	9580	0
130	20231012	162700	81225240	9580	9580	9580	9580	0
131	20231012	162600	81225240	9580	9580	9580	9580	0
132	20231012	162500	81225240	9580	9580	9580	9580	0
133	20231012	162400	81225240	9580	9580	9580	9580	0
134	20231012	162300	81225240	9580	9580	9580	9580	0
135	20231012	162200	81225240	9580	9580	9580	9580	0
136	20231012	162100	81225240	9580	9580	9580	9580	0
137	20231012	162000	81225240	9580	9580	9580	9580	0
138	20231012	161900	81225240	9580	9580	9580	9580	0
139	20231012	161800	81225240	9580	9580	9580	9580	0
140	20231012	161700	81225240	9580	9580	9580	9580	0
141	20231012	161600	81225240	9580	9580	9580	9580	0
142	20231012	161500	81225240	9580	9580	9580	9580	0
143	20231012	161400	81225240	9580	9580	9580	9580	0
144	20231012	161300	81225240	9580	9580	9580	9580	0
145	20231012	161200	81225240	9580	9580	9580	9580	0
146	20231012	161100	81225240	9580	9580	9580	9580	0
147	20231012	161000	81225240	9580	9580	9580	9580	0
148	20231012	160900	81225240	9580	9580	9580	9580	0
149	20231012	160800	81225240	9580	9580	9580	9580	0
150	20231012	160700	81225240	9580	9580	9580	9580	0
151	20231012	160600	81225240	9580	9580	9580	9580	0
152	20231012	160500	81225240	9580	9580	9580	9580	512
153	20231012	160400	81225240	9580	9580	9580	9580	0
154	20231012	160300	81225240	9580	9580	9580	9580	0
155	20231012	160200	81225240	9580	9580	9580	9580	0
156	20231012	160100	81225240	9580	9580	9580	9580	0
157	20231012	160000	81225240	9580	9580	9580	9580	0
158	20231012	155900	81225240	9580	9580	9580	9580	0
159	20231012	155800	81225240	9580	9580	9580	9580	0
160	20231012	155700	81225240	9580	9580	9580	9580	0
161	20231012	155600	81225240	9580	9580	9580	9580	0
162	20231012	155500	81225240	9580	9580	9580	9580	0
163	20231012	155400	81225240	9580	9580	9580	9580	0
164	20231012	155300	81225240	9580	9580	9580	9580	0
165	20231012	155200	81225240	9580	9580	9580	9580	0
166	20231012	155100	81225240	9580	9580	9580	9580	0
167	20231012	155000	81225240	9580	9580	9580	9580	0
168	20231012	154900	81225240	9580	9580	9580	9580	0
169	20231012	154800	81225240	9580	9580	9580	9580	0
170	20231012	154700	81225240	9580	9580	9580	9580	0
171	20231012	154600	81225240	9580	9580	9580	9580	0
172	20231012	154500	81225240	9580	9580	9580	9580	0
173	20231012	154400	81225240	9580	9580	9580	9580	0
174	20231012	154300	81225240	9580	9580	9580	9580	0
175	20231012	154200	81225240	9580	9580	9580	9580	0
176	20231012	154100	81225240	9580	9580	9580	9580	0
177	20231012	154000	81225240	9580	9580	9580	9580	0
178	20231012	153900	81225240	9580	9580	9580	9580	0
179	20231012	153800	81225240	9580	9580	9580	9580	0
180	20231012	153700	81225240	9580	9580	9580	9580	0
181	20231012	153600	81225240	9580	9580	9580	9580	0
182	20231012	153500	81225240	9580	9580	9580	9580	512
183	20231012	153400	81225240	9580	9580	9580	9580	0
184	20231012	153300	81225240	9580	9580	9580	9580	0
185	20231012	153200	81225240	9580	9580	9580	9580	0
186	20231012	153100	81225240	9580	9580	9580	9580	0
187	20231012	153000	81225240	9580	9580	9580	9580	512
188	20231012	152900	76320280	9530	9530	9530	9530	0
189	20231012	152800	76320280	9530	9530	9530	9530	0
190	20231012	152700	76320280	9530	9530	9530	9530	0
191	20231012	152600	76320280	9530	9530	9530	9530	0
192	20231012	152500	76320280	9530	9530	9530	9530	0
193	20231012	152400	76320280	9530	9530	9530	9530	0
194	20231012	152300	76320280	9530	9530	9530	9530	0
195	20231012	152200	76320280	9530	9530	9530	9530	0
196	20231012	152100	76320280	9530	9530	9530	9530	0
197	20231012	152000	76320280	9530	9530	9530	9530	0
198	20231012	151900	76320280	9530	9530	9530	9530	0
199	20231012	151800	76320280	9530	9530	9530	9530	0
200	20231012	151700	76320280	9530	9530	9530	9530	22
201	20231012	151600	76110620	9550	9550	9550	9550	0
202	20231012	151500	76110620	9550	9540	9550	9540	48
203	20231012	151400	75652300	9540	9540	9540	9540	31
204	20231012	151300	75356560	9540	9540	9540	9540	0
205	20231012	151200	75356560	9540	9540	9540	9540	0
206	20231012	151100	75356560	9540	9540	9540	9540	10
207	20231012	151000	75261160	9540	9540	9540	9540	0
208	20231012	150900	75261160	9540	9540	9540	9540	1
209	20231012	150800	75251620	9540	9540	9540	9540	7
210	20231012	150700	75184840	9540	9540	9540	9540	1
211	20231012	150600	75175300	9540	9540	9540	9540	19
212	20231012	150500	74994040	9540	9540	9540	9540	0
213	20231012	150400	74994040	9540	9550	9550	9540	16
214	20231012	150300	74841250	9550	9550	9550	9550	0
215	20231012	150200	74841250	9550	9550	9550	9550	0
216	20231012	150100	74841250	9550	9550	9550	9550	0
217	20231012	150000	74841250	9550	9550	9550	9550	2
218	20231012	145900	74822150	9550	9550	9550	9550	500
219	20231012	145800	70047150	9550	9550	9550	9550	0
220	20231012	145700	70047150	9550	9550	9550	9550	0
221	20231012	145600	70047150	9550	9550	9550	9550	0
222	20231012	145500	70047150	9550	9550	9550	9550	5
223	20231012	145400	69999400	9550	9550	9550	9550	0
224	20231012	145300	69999400	9550	9550	9550	9550	0
225	20231012	145200	69999400	9550	9550	9550	9550	0
226	20231012	145100	69999400	9550	9550	9550	9550	0
227	20231012	145000	69999400	9550	9550	9550	9550	0
228	20231012	144900	69999400	9550	9550	9550	9550	0
229	20231012	144800	69999400	9550	9550	9550	9550	0
230	20231012	144700	69999400	9550	9550	9550	9550	0
231	20231012	144600	69999400	9550	9550	9550	9550	0
232	20231012	144500	69999400	9550	9550	9550	9550	0
233	20231012	144400	69999400	9550	9550	9550	9550	0
234	20231012	144300	69999400	9550	9550	9550	9550	0
235	20231012	144200	69999400	9550	9550	9550	9550	0
236	20231012	144100	69999400	9550	9550	9550	9550	0
237	20231012	144000	69999400	9550	9550	9550	9550	0
238	20231012	143900	69999400	9550	9550	9550	9550	0
239	20231012	143800	69999400	9550	9550	9550	9550	0
240	20231012	143700	69999400	9550	9550	9550	9550	0
241	20231012	143600	69999400	9550	9550	9550	9550	2
242	20231012	143500	69980300	9550	9550	9550	9550	0
243	20231012	143400	69980300	9550	9550	9550	9550	0
244	20231012	143300	69980300	9550	9550	9550	9550	0
245	20231012	143200	69980300	9550	9550	9550	9550	0
246	20231012	143100	69980300	9550	9550	9550	9550	0
247	20231012	143000	69980300	9550	9550	9550	9550	0
248	20231012	142900	69980300	9550	9550	9550	9550	0
249	20231012	142800	69980300	9550	9550	9550	9550	0
250	20231012	142700	69980300	9550	9550	9550	9550	0
251	20231012	142600	69980300	9550	9550	9550	9550	0
252	20231012	142500	69980300	9550	9550	9550	9550	0
253	20231012	142400	69980300	9550	9550	9550	9550	0
254	20231012	142300	69980300	9550	9550	9550	9550	0
255	20231012	142200	69980300	9550	9550	9550	9550	0
256	20231012	142100	69980300	9550	9550	9550	9550	10
257	20231012	142000	69884800	9550	9550	9550	9550	0
258	20231012	141900	69884800	9550	9550	9550	9550	0
259	20231012	141800	69884800	9550	9550	9550	9550	0
260	20231012	141700	69884800	9550	9550	9550	9550	0
261	20231012	141600	69884800	9550	9550	9550	9550	0
262	20231012	141500	69884800	9550	9550	9550	9550	0
263	20231012	141400	69884800	9550	9550	9550	9550	0
264	20231012	141300	69884800	9550	9550	9550	9550	0
265	20231012	141200	69884800	9550	9550	9550	9550	1
266	20231012	141100	69875250	9550	9550	9550	9550	0
267	20231012	141000	69875250	9550	9550	9550	9550	0
268	20231012	140900	69875250	9550	9520	9550	9520	29
269	20231012	140800	69598360	9510	9510	9510	9510	0
270	20231012	140700	69598360	9510	9510	9510	9510	0
271	20231012	140600	69598360	9510	9510	9510	9510	1
272	20231012	140500	69588850	9500	9500	9500	9500	0
273	20231012	140400	69588850	9500	9500	9500	9500	0
274	20231012	140300	69588850	9500	9500	9500	9500	0
275	20231012	140200	69588850	9500	9500	9500	9500	0
276	20231012	140100	69588850	9500	9500	9500	9500	0
277	20231012	140000	69588850	9500	9500	9500	9500	1
278	20231012	135900	69579350	9550	9550	9550	9550	0
279	20231012	135800	69579350	9550	9550	9550	9550	0
280	20231012	135700	69579350	9550	9550	9550	9550	0
281	20231012	135600	69579350	9550	9550	9550	9550	2
282	20231012	135500	69560250	9550	9550	9550	9500	12
283	20231012	135400	69446150	9500	9500	9500	9500	0
284	20231012	135300	69446150	9500	9500	9500	9500	1
285	20231012	135200	69436650	9550	9550	9550	9550	32
286	20231012	135100	69131050	9550	9550	9550	9550	0
287	20231012	135000	69131050	9550	9550	9550	9550	1
288	20231012	134900	69121500	9500	9500	9500	9500	0
289	20231012	134800	69121500	9500	9500	9500	9500	0
290	20231012	134700	69121500	9500	9500	9500	9500	0
291	20231012	134600	69121500	9500	9500	9500	9500	0
292	20231012	134500	69121500	9500	9500	9500	9500	8
293	20231012	134400	69045500	9550	9550	9550	9550	0
294	20231012	134300	69045500	9550	9550	9550	9550	0
295	20231012	134200	69045500	9550	9550	9550	9550	0
296	20231012	134100	69045500	9550	9550	9550	9550	0
297	20231012	134000	69045500	9550	9550	9550	9550	0
298	20231012	133900	69045500	9550	9550	9550	9550	0
299	20231012	133800	69045500	9550	9550	9550	9550	0
300	20231012	133700	69045500	9550	9550	9550	9550	0
301	20231012	133600	69045500	9550	9550	9550	9550	0
302	20231012	133500	69045500	9550	9550	9550	9550	0
303	20231012	133400	69045500	9550	9550	9550	9550	0
304	20231012	133300	69045500	9550	9550	9550	9550	0
305	20231012	133200	69045500	9550	9530	9550	9530	2
306	20231012	133100	69026420	9510	9520	9520	9510	826
307	20231012	133000	61170500	9520	9520	9520	9520	0
308	20231012	132900	61170500	9520	9520	9520	9520	0
309	20231012	132800	61170500	9520	9520	9520	9520	69
310	20231012	132700	60513620	9520	9520	9520	9520	0
311	20231012	132600	60513620	9520	9520	9520	9520	0
312	20231012	132500	60513620	9520	9520	9520	9520	0
313	20231012	132400	60513620	9520	9520	9520	9520	0
314	20231012	132300	60513620	9520	9520	9520	9520	0
315	20231012	132200	60513620	9520	9520	9520	9520	1
316	20231012	132100	60504100	9520	9520	9520	9520	0
317	20231012	132000	60504100	9520	9520	9520	9520	0
318	20231012	131900	60504100	9520	9520	9520	9520	0
319	20231012	131800	60504100	9520	9520	9520	9520	0
320	20231012	131700	60504100	9520	9520	9520	9520	0
321	20231012	131600	60504100	9520	9520	9520	9520	0
322	20231012	131500	60504100	9520	9520	9520	9520	0
323	20231012	131400	60504100	9520	9520	9520	9520	0
324	20231012	131300	60504100	9520	9520	9520	9520	0
325	20231012	131200	60504100	9520	9520	9520	9520	1
326	20231012	131100	60494580	9520	9520	9520	9520	0
327	20231012	131000	60494580	9520	9520	9520	9520	0
328	20231012	130900	60494580	9520	9520	9520	9520	0
329	20231012	130800	60494580	9520	9520	9520	9520	0
330	20231012	130700	60494580	9520	9520	9520	9520	12
331	20231012	130600	60380340	9520	9520	9520	9520	0
332	20231012	130500	60380340	9520	9520	9520	9520	0
333	20231012	130400	60380340	9520	9520	9520	9520	0
334	20231012	130300	60380340	9520	9520	9520	9520	0
335	20231012	130200	60380340	9520	9520	9520	9520	0
336	20231012	130100	60380340	9520	9520	9520	9520	0
337	20231012	130000	60380340	9520	9520	9520	9520	0
338	20231012	125900	60380340	9520	9520	9520	9520	0
339	20231012	125800	60380340	9520	9520	9520	9520	0
340	20231012	125700	60380340	9520	9520	9520	9520	0
341	20231012	125600	60380340	9520	9520	9520	9520	0
342	20231012	125500	60380340	9520	9520	9520	9520	0
343	20231012	125400	60380340	9520	9520	9520	9520	0
344	20231012	125300	60380340	9520	9520	9520	9520	0
345	20231012	125200	60380340	9520	9520	9520	9520	200
346	20231012	125100	58476340	9530	9530	9530	9530	385
347	20231012	125000	54807290	9530	9530	9530	9530	0
348	20231012	124900	54807290	9530	9530	9530	9530	1
349	20231012	124800	54797760	9530	9530	9530	9530	0
350	20231012	124700	54797760	9530	9530	9530	9530	0
351	20231012	124600	54797760	9530	9530	9530	9530	0
352	20231012	124500	54797760	9530	9530	9530	9530	61
353	20231012	124400	54216430	9530	9530	9530	9530	0
354	20231012	124300	54216430	9530	9530	9530	9530	2
355	20231012	124200	54197370	9540	9540	9540	9540	8
356	20231012	124100	54121050	9540	9540	9540	9540	0
357	20231012	124000	54121050	9540	9540	9540	9540	0
358	20231012	123900	54121050	9540	9540	9540	9540	0
359	20231012	123800	54121050	9540	9540	9540	9540	3
360	20231012	123700	54092430	9550	9550	9550	9550	35
361	20231012	123600	53758180	9560	9560	9560	9560	0
362	20231012	123500	53758180	9560	9560	9560	9560	0
363	20231012	123400	53758180	9560	9560	9560	9560	0
364	20231012	123300	53758180	9560	9560	9560	9560	0
365	20231012	123200	53758180	9560	9560	9560	9560	1
366	20231012	123100	53748620	9560	9560	9560	9560	0
367	20231012	123000	53748620	9560	9560	9560	9560	1
368	20231012	122900	53739060	9550	9550	9550	9550	10
369	20231012	122800	53643560	9550	9550	9550	9550	0
370	20231012	122700	53643560	9550	9550	9550	9550	107
371	20231012	122600	52621710	9550	9540	9550	9540	1200
372	20231012	122500	41162840	9540	9540	9540	9540	0
373	20231012	122400	41162840	9540	9540	9540	9540	0
374	20231012	122300	41162840	9540	9540	9540	9540	18
375	20231012	122200	40991120	9540	9540	9540	9540	0
376	20231012	122100	40991120	9540	9540	9540	9540	0
377	20231012	122000	40991120	9540	9540	9540	9540	0
378	20231012	121900	40991120	9540	9540	9540	9540	0
379	20231012	121800	40991120	9540	9540	9540	9540	1
380	20231012	121700	40981580	9520	9520	9520	9520	0
381	20231012	121600	40981580	9520	9520	9520	9520	0
382	20231012	121500	40981580	9520	9520	9520	9520	0
383	20231012	121400	40981580	9520	9520	9520	9520	0
384	20231012	121300	40981580	9520	9520	9520	9520	0
385	20231012	121200	40981580	9520	9520	9520	9520	0
386	20231012	121100	40981580	9520	9520	9520	9520	0
387	20231012	121000	40981580	9520	9520	9520	9520	0
388	20231012	120900	40981580	9520	9520	9520	9520	0
389	20231012	120800	40981580	9520	9520	9520	9520	0
390	20231012	120700	40981580	9520	9520	9520	9520	0
391	20231012	120600	40981580	9520	9520	9520	9520	0
392	20231012	120500	40981580	9520	9520	9520	9520	0
393	20231012	120400	40981580	9520	9520	9520	9520	0
394	20231012	120300	40981580	9520	9520	9520	9520	1
395	20231012	120200	40972060	9520	9520	9520	9520	5
396	20231012	120100	40924460	9520	9520	9520	9520	0
397	20231012	120000	40924460	9520	9520	9520	9520	0
398	20231012	115900	40924460	9520	9520	9520	9520	0
399	20231012	115800	40924460	9520	9520	9520	9520	0
400	20231012	115700	40924460	9520	9520	9520	9520	0
401	20231012	115600	40924460	9520	9520	9520	9520	0
402	20231012	115500	40924460	9520	9520	9520	9520	0
403	20231012	115400	40924460	9520	9520	9520	9520	0
404	20231012	115300	40924460	9520	9520	9520	9520	0
405	20231012	115200	40924460	9520	9520	9520	9520	0
406	20231012	115100	40924460	9520	9530	9530	9520	200
407	20231012	115000	39019330	9550	9550	9550	9550	0
408	20231012	114900	39019330	9550	9550	9550	9550	0
409	20231012	114800	39019330	9550	9550	9550	9550	0
410	20231012	114700	39019330	9550	9550	9550	9550	0
411	20231012	114600	39019330	9550	9550	9550	9550	0
412	20231012	114500	39019330	9550	9550	9550	9550	0
413	20231012	114400	39019330	9550	9540	9550	9540	87
414	20231012	114300	38189020	9550	9550	9550	9550	0
415	20231012	114200	38189020	9550	9550	9550	9550	0
416	20231012	114100	38189020	9550	9550	9550	9550	0
417	20231012	114000	38189020	9550	9550	9550	9550	0
418	20231012	113900	38189020	9550	9550	9550	9550	288
419	20231012	113800	35438620	9550	9550	9550	9550	0
420	20231012	113700	35438620	9550	9550	9550	9550	0
421	20231012	113600	35438620	9550	9550	9550	9550	0
422	20231012	113500	35438620	9550	9550	9550	9550	0
423	20231012	113400	35438620	9550	9550	9550	9550	0
424	20231012	113300	35438620	9550	9550	9550	9550	0
425	20231012	113200	35438620	9550	9550	9550	9550	4
426	20231012	113100	35400420	9550	9550	9550	9550	0
427	20231012	113000	35400420	9550	9550	9550	9550	50
428	20231012	112900	34922920	9550	9550	9550	9550	0
429	20231012	112800	34922920	9550	9550	9550	9550	0
430	20231012	112700	34922920	9550	9550	9550	9550	0
431	20231012	112600	34922920	9550	9550	9550	9550	0
432	20231012	112500	34922920	9550	9550	9550	9550	0
433	20231012	112400	34922920	9550	9550	9550	9550	0
434	20231012	112300	34922920	9550	9550	9550	9550	44
435	20231012	112200	34502720	9550	9550	9550	9550	0
436	20231012	112100	34502720	9550	9550	9550	9550	0
437	20231012	112000	34502720	9550	9550	9550	9550	0
438	20231012	111900	34502720	9550	9550	9550	9550	0
439	20231012	111800	34502720	9550	9550	9550	9550	0
440	20231012	111700	34502720	9550	9550	9550	9550	0
441	20231012	111600	34502720	9550	9550	9550	9550	1
442	20231012	111500	34493170	9550	9550	9550	9550	0
443	20231012	111400	34493170	9550	9550	9550	9550	0
444	20231012	111300	34493170	9550	9550	9550	9550	0
445	20231012	111200	34493170	9550	9550	9550	9550	0
446	20231012	111100	34493170	9550	9550	9550	9550	0
447	20231012	111000	34493170	9550	9550	9550	9550	0
448	20231012	110900	34493170	9550	9550	9550	9550	0
449	20231012	110800	34493170	9550	9550	9550	9550	0
450	20231012	110700	34493170	9550	9550	9550	9550	10
451	20231012	110600	34397670	9550	9550	9550	9550	0
452	20231012	110500	34397670	9550	9550	9550	9550	31
453	20231012	110400	34101620	9550	9550	9550	9550	1
454	20231012	110300	34092070	9510	9520	9520	9510	16
455	20231012	110200	33939870	9510	9510	9510	9510	0
456	20231012	110100	33939870	9510	9510	9510	9510	0
457	20231012	110000	33939870	9510	9520	9520	9510	60
458	20231012	105900	33368770	9510	9510	9510	9510	0
459	20231012	105800	33368770	9510	9510	9510	9510	0
460	20231012	105700	33368770	9510	9510	9510	9510	0
461	20231012	105600	33368770	9510	9510	9510	9510	0
462	20231012	105500	33368770	9510	9510	9510	9510	0
463	20231012	105400	33368770	9510	9510	9510	9510	0
464	20231012	105300	33368770	9510	9510	9510	9510	0
465	20231012	105200	33368770	9510	9510	9510	9510	0
466	20231012	105100	33368770	9510	9510	9510	9510	0
467	20231012	105000	33368770	9510	9510	9510	9510	1
468	20231012	104900	33359260	9510	9510	9510	9510	0
469	20231012	104800	33359260	9510	9510	9510	9510	0
470	20231012	104700	33359260	9510	9510	9510	9510	0
471	20231012	104600	33359260	9510	9510	9510	9510	0
472	20231012	104500	33359260	9510	9510	9510	9510	0
473	20231012	104400	33359260	9510	9520	9520	9510	200
474	20231012	104300	31457250	9510	9510	9510	9510	0
475	20231012	104200	31457250	9510	9510	9510	9510	0
476	20231012	104100	31457250	9510	9510	9510	9510	0
477	20231012	104000	31457250	9510	9510	9510	9510	0
478	20231012	103900	31457250	9510	9510	9510	9510	0
479	20231012	103800	31457250	9510	9510	9510	9510	0
480	20231012	103700	31457250	9510	9510	9510	9510	0
481	20231012	103600	31457250	9510	9510	9510	9510	0
482	20231012	103500	31457250	9510	9510	9510	9510	0
483	20231012	103400	31457250	9510	9510	9510	9510	0
484	20231012	103300	31457250	9510	9510	9510	9510	0
485	20231012	103200	31457250	9510	9510	9510	9510	0
486	20231012	103100	31457250	9510	9520	9520	9510	34
487	20231012	103000	31133880	9510	9510	9510	9510	0
488	20231012	102900	31133880	9510	9510	9510	9510	0
489	20231012	102800	31133880	9510	9510	9510	9510	6
490	20231012	102700	31076820	9550	9550	9550	9550	0
491	20231012	102600	31076820	9550	9550	9550	9550	1
492	20231012	102500	31067270	9550	9550	9550	9550	2
493	20231012	102400	31048170	9550	9550	9550	9550	120
494	20231012	102300	29902170	9550	9550	9550	9550	0
495	20231012	102200	29902170	9550	9550	9550	9550	0
496	20231012	102100	29902170	9550	9550	9550	9550	0
497	20231012	102000	29902170	9550	9550	9550	9550	0
498	20231012	101900	29902170	9550	9550	9550	9550	60
499	20231012	101800	29329170	9500	9500	9500	9500	7
500	20231012	101700	29262670	9500	9500	9500	9500	0
501	20231012	101600	29262670	9500	9500	9500	9500	51
502	20231012	101500	28778170	9500	9500	9500	9500	0
503	20231012	101400	28778170	9500	9500	9500	9500	0
504	20231012	101300	28778170	9500	9500	9500	9500	0
505	20231012	101200	28778170	9500	9500	9500	9500	1
506	20231012	101100	28768670	9490	9490	9490	9490	0
507	20231012	101000	28768670	9490	9490	9490	9490	0
508	20231012	100900	28768670	9490	9490	9490	9490	0
509	20231012	100800	28768670	9490	9490	9490	9490	0
510	20231012	100700	28768670	9490	9490	9490	9490	0
511	20231012	100600	28768670	9490	9490	9490	9490	0
512	20231012	100500	28768670	9490	9490	9490	9490	0
513	20231012	100400	28768670	9490	9490	9490	9490	0
514	20231012	100300	28768670	9490	9490	9490	9490	0
515	20231012	100200	28768670	9490	9490	9490	9490	0
516	20231012	100100	28768670	9490	9490	9490	9490	0
517	20231012	100000	28768670	9490	9490	9490	9490	0
518	20231012	095900	28768670	9490	9520	9520	9490	399
519	20231012	095800	24981450	9520	9520	9520	9520	0
520	20231012	095700	24981450	9520	9520	9520	9520	0
521	20231012	095600	24981450	9520	9520	9520	9520	0
522	20231012	095500	24981450	9520	9520	9520	9520	0
523	20231012	095400	24981450	9520	9520	9520	9520	0
524	20231012	095300	24981450	9520	9520	9520	9520	0
525	20231012	095200	24981450	9520	9520	9520	9520	751
526	20231012	095100	17831930	9510	9510	9510	9510	0
527	20231012	095000	17831930	9510	9510	9510	9510	157
528	20231012	094900	16338860	9500	9500	9500	9500	17
529	20231012	094800	16177360	9500	9500	9500	9500	0
530	20231012	094700	16177360	9500	9500	9500	9500	0
531	20231012	094600	16177360	9500	9500	9500	9500	0
532	20231012	094500	16177360	9500	9500	9500	9500	0
533	20231012	094400	16177360	9500	9500	9500	9500	0
534	20231012	094300	16177360	9500	9500	9500	9500	2
535	20231012	094200	16158360	9500	9500	9500	9500	0
536	20231012	094100	16158360	9500	9500	9500	9500	0
537	20231012	094000	16158360	9500	9500	9500	9500	1
538	20231012	093900	16148860	9500	9500	9500	9500	0
539	20231012	093800	16148860	9500	9500	9500	9500	0
540	20231012	093700	16148860	9500	9500	9500	9500	11
541	20231012	093600	16044360	9500	9500	9500	9500	8
542	20231012	093500	15968360	9500	9510	9510	9500	5
543	20231012	093400	15920830	9510	9510	9510	9510	0
544	20231012	093300	15920830	9510	9510	9510	9510	2
545	20231012	093200	15901810	9500	9500	9500	9500	0
546	20231012	093100	15901810	9500	9500	9500	9500	0
547	20231012	093000	15901810	9500	9500	9500	9500	1
548	20231012	092900	15892310	9500	9500	9500	9500	93
549	20231012	092800	15008810	9500	9500	9500	9500	10
550	20231012	092700	14913810	9500	9500	9500	9500	0
551	20231012	092600	14913810	9500	9500	9500	9500	0
552	20231012	092500	14913810	9500	9500	9500	9500	0
553	20231012	092400	14913810	9500	9500	9500	9500	7
554	20231012	092300	14847310	9500	9500	9500	9500	0
555	20231012	092200	14847310	9500	9500	9500	9500	40
556	20231012	092100	14467310	9510	9510	9510	9510	13
557	20231012	092000	14343680	9480	9480	9480	9480	0
558	20231012	091900	14343680	9480	9480	9480	9480	6
559	20231012	091800	14286800	9510	9510	9510	9510	0
560	20231012	091700	14286800	9510	9510	9510	9510	0
561	20231012	091600	14286800	9510	9510	9510	9510	10
562	20231012	091500	14191700	9510	9510	9510	9510	100
563	20231012	091400	13240700	9510	9510	9510	9510	1
564	20231012	091300	13231190	9490	9490	9490	9490	0
565	20231012	091200	13231190	9490	9490	9490	9490	0
566	20231012	091100	13231190	9490	9490	9490	9490	0
567	20231012	091000	13231190	9490	9490	9490	9490	668
568	20231012	090900	6891870	9520	9520	9520	9520	0
569	20231012	090800	6891870	9520	9520	9520	9520	0
570	20231012	090700	6891870	9520	9520	9520	9520	10
571	20231012	090600	6796670	9520	9520	9520	9520	0
572	20231012	090500	6796670	9520	9520	9520	9520	105
573	20231012	090400	5797070	9450	9450	9450	9450	1
574	20231012	090300	5787620	9530	9530	9530	9530	0
575	20231012	090200	5787620	9530	9530	9530	9530	1
576	20231012	090100	5778090	9430	9500	9500	9430	609
577	20231012	090000	28620	9540	9540	9540	9540	3