KissMeData/002100/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183500	181802540	9540	9540	9540	9540	1091
3	20231018	183400	181802540	9540	9540	9540	9540	0
4	20231018	183300	181802540	9540	9540	9540	9540	0
5	20231018	183200	181802540	9540	9540	9540	9540	0
6	20231018	183100	181802540	9540	9540	9540	9540	0
7	20231018	183000	181802540	9540	9540	9540	9540	0
8	20231018	182900	181802540	9540	9540	9540	9540	0
9	20231018	182800	181802540	9540	9540	9540	9540	0
10	20231018	182700	181802540	9540	9540	9540	9540	0
11	20231018	182600	181802540	9540	9540	9540	9540	0
12	20231018	182500	181802540	9540	9540	9540	9540	0
13	20231018	182400	181802540	9540	9540	9540	9540	0
14	20231018	182300	181802540	9540	9540	9540	9540	0
15	20231018	182200	181802540	9540	9540	9540	9540	0
16	20231018	182100	181802540	9540	9540	9540	9540	0
17	20231018	182000	181802540	9540	9540	9540	9540	0
18	20231018	181900	181802540	9540	9540	9540	9540	0
19	20231018	181800	181802540	9540	9540	9540	9540	0
20	20231018	181700	181802540	9540	9540	9540	9540	0
21	20231018	181600	181802540	9540	9540	9540	9540	0
22	20231018	181500	181802540	9540	9540	9540	9540	0
23	20231018	181400	181802540	9540	9540	9540	9540	0
24	20231018	181300	181802540	9540	9540	9540	9540	0
25	20231018	181200	181802540	9540	9540	9540	9540	0
26	20231018	181100	181802540	9540	9540	9540	9540	0
27	20231018	181000	181802540	9540	9540	9540	9540	0
28	20231018	180900	181802540	9540	9540	9540	9540	0
29	20231018	180800	181802540	9540	9540	9540	9540	0
30	20231018	180700	181802540	9540	9540	9540	9540	0
31	20231018	180600	181802540	9540	9540	9540	9540	0
32	20231018	180500	181802540	9540	9540	9540	9540	1091
33	20231018	180400	181802540	9540	9540	9540	9540	0
34	20231018	180300	181802540	9540	9540	9540	9540	0
35	20231018	180200	181802540	9540	9540	9540	9540	0
36	20231018	180100	181802540	9540	9540	9540	9540	0
37	20231018	180000	181802540	9540	9540	9540	9540	0
38	20231018	175900	181802540	9540	9540	9540	9540	0
39	20231018	175800	181802540	9540	9540	9540	9540	0
40	20231018	175700	181802540	9540	9540	9540	9540	0
41	20231018	175600	181802540	9540	9540	9540	9540	0
42	20231018	175500	181802540	9540	9540	9540	9540	0
43	20231018	175400	181802540	9540	9540	9540	9540	0
44	20231018	175300	181802540	9540	9540	9540	9540	0
45	20231018	175200	181802540	9540	9540	9540	9540	0
46	20231018	175100	181802540	9540	9540	9540	9540	0
47	20231018	175000	181802540	9540	9540	9540	9540	0
48	20231018	174900	181802540	9540	9540	9540	9540	0
49	20231018	174800	181802540	9540	9540	9540	9540	0
50	20231018	174700	181802540	9540	9540	9540	9540	0
51	20231018	174600	181802540	9540	9540	9540	9540	0
52	20231018	174500	181802540	9540	9540	9540	9540	0
53	20231018	174400	181802540	9540	9540	9540	9540	0
54	20231018	174300	181802540	9540	9540	9540	9540	0
55	20231018	174200	181802540	9540	9540	9540	9540	0
56	20231018	174100	181802540	9540	9540	9540	9540	0
57	20231018	174000	181802540	9540	9540	9540	9540	0
58	20231018	173900	181802540	9540	9540	9540	9540	0
59	20231018	173800	181802540	9540	9540	9540	9540	0
60	20231018	173700	181802540	9540	9540	9540	9540	0
61	20231018	173600	181802540	9540	9540	9540	9540	0
62	20231018	173500	181802540	9540	9540	9540	9540	1091
63	20231018	173400	181802540	9540	9540	9540	9540	0
64	20231018	173300	181802540	9540	9540	9540	9540	0
65	20231018	173200	181802540	9540	9540	9540	9540	0
66	20231018	173100	181802540	9540	9540	9540	9540	0
67	20231018	173000	181802540	9540	9540	9540	9540	0
68	20231018	172900	181802540	9540	9540	9540	9540	0
69	20231018	172800	181802540	9540	9540	9540	9540	0
70	20231018	172700	181802540	9540	9540	9540	9540	0
71	20231018	172600	181802540	9540	9540	9540	9540	0
72	20231018	172500	181802540	9540	9540	9540	9540	0
73	20231018	172400	181802540	9540	9540	9540	9540	0
74	20231018	172300	181802540	9540	9540	9540	9540	0
75	20231018	172200	181802540	9540	9540	9540	9540	0
76	20231018	172100	181802540	9540	9540	9540	9540	0
77	20231018	172000	181802540	9540	9540	9540	9540	0
78	20231018	171900	181802540	9540	9540	9540	9540	0
79	20231018	171800	181802540	9540	9540	9540	9540	0
80	20231018	171700	181802540	9540	9540	9540	9540	0
81	20231018	171600	181802540	9540	9540	9540	9540	0
82	20231018	171500	181802540	9540	9540	9540	9540	0
83	20231018	171400	181802540	9540	9540	9540	9540	0
84	20231018	171300	181802540	9540	9540	9540	9540	0
85	20231018	171200	181802540	9540	9540	9540	9540	0
86	20231018	171100	181802540	9540	9540	9540	9540	0
87	20231018	171000	181802540	9540	9540	9540	9540	0
88	20231018	170900	181802540	9540	9540	9540	9540	0
89	20231018	170800	181802540	9540	9540	9540	9540	0
90	20231018	170700	181802540	9540	9540	9540	9540	0
91	20231018	170600	181802540	9540	9540	9540	9540	0
92	20231018	170500	181802540	9540	9540	9540	9540	1091
93	20231018	170400	181802540	9540	9540	9540	9540	0
94	20231018	170300	181802540	9540	9540	9540	9540	0
95	20231018	170200	181802540	9540	9540	9540	9540	0
96	20231018	170100	181802540	9540	9540	9540	9540	0
97	20231018	170000	181802540	9540	9540	9540	9540	0
98	20231018	165900	181802540	9540	9540	9540	9540	0
99	20231018	165800	181802540	9540	9540	9540	9540	0
100	20231018	165700	181802540	9540	9540	9540	9540	0
101	20231018	165600	181802540	9540	9540	9540	9540	0
102	20231018	165500	181802540	9540	9540	9540	9540	0
103	20231018	165400	181802540	9540	9540	9540	9540	0
104	20231018	165300	181802540	9540	9540	9540	9540	0
105	20231018	165200	181802540	9540	9540	9540	9540	0
106	20231018	165100	181802540	9540	9540	9540	9540	0
107	20231018	165000	181802540	9540	9540	9540	9540	0
108	20231018	164900	181802540	9540	9540	9540	9540	0
109	20231018	164800	181802540	9540	9540	9540	9540	0
110	20231018	164700	181802540	9540	9540	9540	9540	0
111	20231018	164600	181802540	9540	9540	9540	9540	0
112	20231018	164500	181802540	9540	9540	9540	9540	0
113	20231018	164400	181802540	9540	9540	9540	9540	0
114	20231018	164300	181802540	9540	9540	9540	9540	0
115	20231018	164200	181802540	9540	9540	9540	9540	0
116	20231018	164100	181802540	9540	9540	9540	9540	0
117	20231018	164000	181802540	9540	9540	9540	9540	0
118	20231018	163900	181802540	9540	9540	9540	9540	0
119	20231018	163800	181802540	9540	9540	9540	9540	0
120	20231018	163700	181802540	9540	9540	9540	9540	0
121	20231018	163600	181802540	9540	9540	9540	9540	0
122	20231018	163500	181802540	9540	9540	9540	9540	1091
123	20231018	163400	181802540	9540	9540	9540	9540	0
124	20231018	163300	181802540	9540	9540	9540	9540	0
125	20231018	163200	181802540	9540	9540	9540	9540	0
126	20231018	163100	181802540	9540	9540	9540	9540	0
127	20231018	163000	181802540	9540	9540	9540	9540	0
128	20231018	162900	181802540	9540	9540	9540	9540	0
129	20231018	162800	181802540	9540	9540	9540	9540	0
130	20231018	162700	181802540	9540	9540	9540	9540	0
131	20231018	162600	181802540	9540	9540	9540	9540	0
132	20231018	162500	181802540	9540	9540	9540	9540	0
133	20231018	162400	181802540	9540	9540	9540	9540	0
134	20231018	162300	181802540	9540	9540	9540	9540	0
135	20231018	162200	181802540	9540	9540	9540	9540	0
136	20231018	162100	181802540	9540	9540	9540	9540	0
137	20231018	162000	181802540	9540	9540	9540	9540	0
138	20231018	161900	181802540	9540	9540	9540	9540	0
139	20231018	161800	181802540	9540	9540	9540	9540	0
140	20231018	161700	181802540	9540	9540	9540	9540	0
141	20231018	161600	181802540	9540	9540	9540	9540	0
142	20231018	161500	181802540	9540	9540	9540	9540	0
143	20231018	161400	181802540	9540	9540	9540	9540	0
144	20231018	161300	181802540	9540	9540	9540	9540	0
145	20231018	161200	181802540	9540	9540	9540	9540	0
146	20231018	161100	181802540	9540	9540	9540	9540	0
147	20231018	161000	181802540	9540	9540	9540	9540	0
148	20231018	160900	181802540	9540	9540	9540	9540	0
149	20231018	160800	181802540	9540	9540	9540	9540	0
150	20231018	160700	181802540	9540	9540	9540	9540	0
151	20231018	160600	181802540	9540	9540	9540	9540	0
152	20231018	160500	181802540	9540	9540	9540	9540	1091
153	20231018	160400	181802540	9540	9540	9540	9540	0
154	20231018	160300	181802540	9540	9540	9540	9540	0
155	20231018	160200	181802540	9540	9540	9540	9540	0
156	20231018	160100	181802540	9540	9540	9540	9540	0
157	20231018	160000	181802540	9540	9540	9540	9540	0
158	20231018	155900	181802540	9540	9540	9540	9540	0
159	20231018	155800	181802540	9540	9540	9540	9540	0
160	20231018	155700	181802540	9540	9540	9540	9540	0
161	20231018	155600	181802540	9540	9540	9540	9540	0
162	20231018	155500	181802540	9540	9540	9540	9540	0
163	20231018	155400	181802540	9540	9540	9540	9540	0
164	20231018	155300	181802540	9540	9540	9540	9540	0
165	20231018	155200	181802540	9540	9540	9540	9540	0
166	20231018	155100	181802540	9540	9540	9540	9540	0
167	20231018	155000	181802540	9540	9540	9540	9540	0
168	20231018	154900	181802540	9540	9540	9540	9540	0
169	20231018	154800	181802540	9540	9540	9540	9540	0
170	20231018	154700	181802540	9540	9540	9540	9540	0
171	20231018	154600	181802540	9540	9540	9540	9540	0
172	20231018	154500	181802540	9540	9540	9540	9540	0
173	20231018	154400	181802540	9540	9540	9540	9540	0
174	20231018	154300	181802540	9540	9540	9540	9540	0
175	20231018	154200	181802540	9540	9540	9540	9540	0
176	20231018	154100	181802540	9540	9540	9540	9540	0
177	20231018	154000	181802540	9540	9540	9540	9540	0
178	20231018	153900	181802540	9540	9540	9540	9540	0
179	20231018	153800	181802540	9540	9540	9540	9540	0
180	20231018	153700	181802540	9540	9540	9540	9540	0
181	20231018	153600	181802540	9540	9540	9540	9540	0
182	20231018	153500	181802540	9540	9540	9540	9540	1091
183	20231018	153400	181802540	9540	9540	9540	9540	0
184	20231018	153300	181802540	9540	9540	9540	9540	0
185	20231018	153200	181802540	9540	9540	9540	9540	0
186	20231018	153100	181802540	9540	9540	9540	9540	0
187	20231018	153000	181802540	9540	9540	9540	9540	1091
188	20231018	152900	171394400	9520	9520	9520	9520	0
189	20231018	152800	171394400	9520	9520	9520	9520	0
190	20231018	152700	171394400	9520	9520	9520	9520	0
191	20231018	152600	171394400	9520	9520	9520	9520	0
192	20231018	152500	171394400	9520	9520	9520	9520	0
193	20231018	152400	171394400	9520	9520	9520	9520	0
194	20231018	152300	171394400	9520	9520	9520	9520	0
195	20231018	152200	171394400	9520	9520	9520	9520	0
196	20231018	152100	171394400	9520	9520	9520	9520	0
197	20231018	152000	171394400	9520	9520	9520	9520	0
198	20231018	151900	171394400	9520	9520	9520	9520	0
199	20231018	151800	171394400	9520	9520	9520	9520	0
200	20231018	151700	171394400	9520	9520	9520	9520	14
201	20231018	151600	171261120	9520	9520	9520	9520	0
202	20231018	151500	171261120	9520	9520	9520	9520	0
203	20231018	151400	171261120	9520	9520	9520	9520	1
204	20231018	151300	171251600	9500	9500	9500	9500	0
205	20231018	151200	171251600	9500	9500	9500	9500	5
206	20231018	151100	171204100	9530	9530	9530	9530	0
207	20231018	151000	171204100	9530	9530	9530	9530	14
208	20231018	150900	171070680	9500	9500	9500	9500	0
209	20231018	150800	171070680	9500	9500	9500	9500	0
210	20231018	150700	171070680	9500	9500	9500	9500	24
211	20231018	150600	170842680	9500	9500	9500	9500	1
212	20231018	150500	170833180	9500	9500	9500	9500	50
213	20231018	150400	170358180	9500	9530	9530	9500	500
214	20231018	150300	165605400	9540	9540	9540	9540	0
215	20231018	150200	165605400	9540	9540	9540	9540	15
216	20231018	150100	165462300	9520	9520	9520	9520	0
217	20231018	150000	165462300	9520	9520	9520	9520	0
218	20231018	145900	165462300	9520	9520	9520	9520	2
219	20231018	145800	165443260	9540	9540	9540	9540	10
220	20231018	145700	165347860	9550	9550	9550	9550	0
221	20231018	145600	165347860	9550	9550	9550	9550	0
222	20231018	145500	165347860	9550	9550	9550	9550	0
223	20231018	145400	165347860	9550	9550	9550	9550	14
224	20231018	145300	165214160	9550	9550	9550	9550	0
225	20231018	145200	165214160	9550	9550	9550	9550	0
226	20231018	145100	165214160	9550	9550	9550	9550	0
227	20231018	145000	165214160	9550	9550	9550	9550	0
228	20231018	144900	165214160	9550	9550	9550	9550	0
229	20231018	144800	165214160	9550	9550	9550	9550	0
230	20231018	144700	165214160	9550	9550	9550	9550	14
231	20231018	144600	165080460	9510	9510	9510	9510	101
232	20231018	144500	164119950	9510	9510	9510	9510	0
233	20231018	144400	164119950	9510	9510	9510	9510	0
234	20231018	144300	164119950	9510	9510	9510	9510	0
235	20231018	144200	164119950	9510	9510	9510	9510	0
236	20231018	144100	164119950	9510	9510	9510	9510	0
237	20231018	144000	164119950	9510	9510	9510	9510	0
238	20231018	143900	164119950	9510	9510	9510	9510	15
239	20231018	143800	163977300	9510	9550	9550	9510	194
240	20231018	143700	162131000	9550	9550	9550	9550	0
241	20231018	143600	162131000	9550	9550	9550	9550	0
242	20231018	143500	162131000	9550	9550	9550	9550	0
243	20231018	143400	162131000	9550	9550	9550	9550	0
244	20231018	143300	162131000	9550	9550	9550	9550	0
245	20231018	143200	162131000	9550	9550	9550	9550	0
246	20231018	143100	162131000	9550	9550	9550	9550	14
247	20231018	143000	161997300	9550	9550	9550	9550	0
248	20231018	142900	161997300	9550	9550	9550	9550	0
249	20231018	142800	161997300	9550	9550	9550	9550	0
250	20231018	142700	161997300	9550	9550	9550	9550	0
251	20231018	142600	161997300	9550	9550	9550	9550	0
252	20231018	142500	161997300	9550	9550	9550	9550	0
253	20231018	142400	161997300	9550	9550	9550	9550	0
254	20231018	142300	161997300	9550	9550	9550	9550	14
255	20231018	142200	161863600	9550	9550	9550	9550	0
256	20231018	142100	161863600	9550	9550	9550	9550	0
257	20231018	142000	161863600	9550	9550	9550	9550	0
258	20231018	141900	161863600	9550	9550	9550	9550	0
259	20231018	141800	161863600	9550	9550	9550	9550	0
260	20231018	141700	161863600	9550	9550	9550	9550	0
261	20231018	141600	161863600	9550	9550	9550	9550	0
262	20231018	141500	161863600	9550	9550	9550	9550	14
263	20231018	141400	161729900	9550	9550	9550	9550	0
264	20231018	141300	161729900	9550	9550	9550	9550	0
265	20231018	141200	161729900	9550	9550	9550	9550	0
266	20231018	141100	161729900	9550	9550	9550	9550	0
267	20231018	141000	161729900	9550	9550	9550	9550	0
268	20231018	140900	161729900	9550	9550	9550	9550	0
269	20231018	140800	161729900	9550	9550	9550	9550	14
270	20231018	140700	161596200	9550	9550	9550	9550	0
271	20231018	140600	161596200	9550	9550	9550	9550	1
272	20231018	140500	161586650	9550	9550	9550	9550	0
273	20231018	140400	161586650	9550	9550	9550	9550	0
274	20231018	140300	161586650	9550	9550	9550	9550	0
275	20231018	140200	161586650	9550	9550	9550	9550	0
276	20231018	140100	161586650	9550	9550	9550	9550	0
277	20231018	140000	161586650	9550	9550	9550	9550	90
278	20231018	135900	160727150	9550	9550	9550	9550	0
279	20231018	135800	160727150	9550	9550	9550	9550	0
280	20231018	135700	160727150	9550	9550	9550	9550	0
281	20231018	135600	160727150	9550	9550	9550	9550	0
282	20231018	135500	160727150	9550	9550	9550	9550	0
283	20231018	135400	160727150	9550	9550	9550	9550	0
284	20231018	135300	160727150	9550	9550	9550	9550	1
285	20231018	135200	160717600	9550	9550	9550	9550	14
286	20231018	135100	160583900	9550	9550	9550	9550	0
287	20231018	135000	160583900	9550	9550	9550	9550	0
288	20231018	134900	160583900	9550	9550	9550	9550	0
289	20231018	134800	160583900	9550	9550	9550	9550	22
290	20231018	134700	160373800	9550	9550	9550	9550	224
291	20231018	134600	158234600	9550	9550	9550	9550	0
292	20231018	134500	158234600	9550	9550	9550	9550	0
293	20231018	134400	158234600	9550	9550	9550	9550	14
294	20231018	134300	158100900	9550	9550	9550	9550	0
295	20231018	134200	158100900	9550	9550	9550	9550	0
296	20231018	134100	158100900	9550	9550	9550	9550	0
297	20231018	134000	158100900	9550	9550	9550	9550	0
298	20231018	133900	158100900	9550	9550	9550	9550	0
299	20231018	133800	158100900	9550	9550	9550	9550	0
300	20231018	133700	158100900	9550	9550	9550	9550	14
301	20231018	133600	157967200	9510	9510	9510	9510	0
302	20231018	133500	157967200	9510	9510	9510	9510	0
303	20231018	133400	157967200	9510	9510	9510	9510	0
304	20231018	133300	157967200	9510	9510	9510	9510	0
305	20231018	133200	157967200	9510	9510	9510	9510	0
306	20231018	133100	157967200	9510	9510	9510	9510	0
307	20231018	133000	157967200	9510	9510	9510	9510	0
308	20231018	132900	157967200	9510	9550	9550	9510	24
309	20231018	132800	157738400	9560	9560	9560	9560	0
310	20231018	132700	157738400	9560	9560	9560	9560	0
311	20231018	132600	157738400	9560	9560	9560	9560	0
312	20231018	132500	157738400	9560	9560	9560	9560	0
313	20231018	132400	157738400	9560	9560	9560	9560	29
314	20231018	132300	157461160	9560	9560	9560	9560	15
315	20231018	132200	157317760	9560	9560	9560	9560	0
316	20231018	132100	157317760	9560	9560	9560	9560	14
317	20231018	132000	157183920	9570	9570	9570	9570	0
318	20231018	131900	157183920	9570	9560	9570	9560	574
319	20231018	131800	151695970	9560	9560	9560	9560	0
320	20231018	131700	151695970	9560	9540	9560	9540	205
321	20231018	131600	149738290	9530	9510	9530	9490	1205
322	20231018	131500	138290130	9510	9510	9510	9510	987
323	20231018	131400	128903760	9520	9510	9520	9510	296
324	20231018	131300	126088660	9520	9520	9520	9520	0
325	20231018	131200	126088660	9520	9520	9520	9520	0
326	20231018	131100	126088660	9520	9520	9520	9520	0
327	20231018	131000	126088660	9520	9520	9520	9520	0
328	20231018	130900	126088660	9520	9520	9520	9520	0
329	20231018	130800	126088660	9520	9520	9520	9520	0
330	20231018	130700	126088660	9520	9520	9520	9520	0
331	20231018	130600	126088660	9520	9510	9520	9510	15
332	20231018	130500	125945870	9520	9520	9520	9520	0
333	20231018	130400	125945870	9520	9520	9520	9520	0
334	20231018	130300	125945870	9520	9520	9520	9520	0
335	20231018	130200	125945870	9520	9520	9520	9520	0
336	20231018	130100	125945870	9520	9520	9520	9520	0
337	20231018	130000	125945870	9520	9510	9520	9510	256
338	20231018	125900	123510710	9510	9510	9510	9510	16
339	20231018	125800	123358550	9490	9490	9490	9490	0
340	20231018	125700	123358550	9490	9490	9490	9490	0
341	20231018	125600	123358550	9490	9500	9500	9490	8
342	20231018	125500	123282620	9500	9500	9500	9500	85
343	20231018	125400	122475120	9500	9500	9500	9500	0
344	20231018	125300	122475120	9500	9500	9500	9500	0
345	20231018	125200	122475120	9500	9500	9500	9500	0
346	20231018	125100	122475120	9500	9500	9500	9500	15
347	20231018	125000	122332620	9490	9490	9490	9490	0
348	20231018	124900	122332620	9490	9490	9490	9490	0
349	20231018	124800	122332620	9490	9490	9490	9490	0
350	20231018	124700	122332620	9490	9500	9500	9490	64
351	20231018	124600	121724660	9500	9490	9500	9490	42
352	20231018	124500	121325670	9490	9490	9490	9490	154
353	20231018	124400	119864210	9490	9490	9490	9490	1
354	20231018	124300	119854720	9490	9500	9500	9490	25
355	20231018	124200	119617230	9490	9490	9490	9490	5
356	20231018	124100	119569780	9500	9500	9500	9500	0
357	20231018	124000	119569780	9500	9500	9500	9500	0
358	20231018	123900	119569780	9500	9500	9500	9500	0
359	20231018	123800	119569780	9500	9500	9500	9500	0
360	20231018	123700	119569780	9500	9500	9500	9500	1
361	20231018	123600	119560280	9500	9500	9500	9500	0
362	20231018	123500	119560280	9500	9500	9500	9500	17
363	20231018	123400	119398780	9500	9500	9500	9500	0
364	20231018	123300	119398780	9500	9500	9500	9500	0
365	20231018	123200	119398780	9500	9500	9500	9500	0
366	20231018	123100	119398780	9500	9500	9500	9500	0
367	20231018	123000	119398780	9500	9500	9500	9500	0
368	20231018	122900	119398780	9500	9500	9500	9500	0
369	20231018	122800	119398780	9500	9500	9500	9500	10
370	20231018	122700	119303780	9500	9500	9500	9500	14
371	20231018	122600	119170780	9510	9510	9510	9510	0
372	20231018	122500	119170780	9510	9510	9510	9510	0
373	20231018	122400	119170780	9510	9510	9510	9510	0
374	20231018	122300	119170780	9510	9510	9510	9510	0
375	20231018	122200	119170780	9510	9510	9510	9510	0
376	20231018	122100	119170780	9510	9510	9510	9510	0
377	20231018	122000	119170780	9510	9510	9510	9510	14
378	20231018	121900	119037640	9500	9500	9500	9500	21
379	20231018	121800	118838140	9500	9500	9500	9500	0
380	20231018	121700	118838140	9500	9500	9500	9500	0
381	20231018	121600	118838140	9500	9500	9500	9500	0
382	20231018	121500	118838140	9500	9500	9500	9500	0
383	20231018	121400	118838140	9500	9500	9500	9500	0
384	20231018	121300	118838140	9500	9510	9510	9500	37
385	20231018	121200	118486500	9500	9500	9500	9500	0
386	20231018	121100	118486500	9500	9500	9500	9500	0
387	20231018	121000	118486500	9500	9500	9500	9500	76
388	20231018	120900	117764500	9500	9500	9500	9500	120
389	20231018	120800	116624500	9510	9510	9510	9510	10
390	20231018	120700	116529400	9510	9510	9510	9510	50
391	20231018	120600	116053900	9510	9510	9510	9510	0
392	20231018	120500	116053900	9510	9510	9510	9510	14
393	20231018	120400	115920760	9500	9500	9500	9500	0
394	20231018	120300	115920760	9500	9500	9500	9500	0
395	20231018	120200	115920760	9500	9500	9500	9500	0
396	20231018	120100	115920760	9500	9500	9500	9500	0
397	20231018	120000	115920760	9500	9500	9500	9500	137
398	20231018	115900	114619260	9500	9500	9500	9500	10
399	20231018	115800	114524260	9500	9500	9500	9500	0
400	20231018	115700	114524260	9500	9490	9500	9490	15
401	20231018	115600	114381770	9470	9470	9470	9470	0
402	20231018	115500	114381770	9470	9470	9470	9470	1
403	20231018	115400	114372300	9470	9470	9470	9470	355
404	20231018	115300	111010450	9470	9480	9480	9470	1300
405	20231018	115200	98698100	9510	9510	9510	9510	0
406	20231018	115100	98698100	9510	9510	9510	9510	0
407	20231018	115000	98698100	9510	9510	9510	9510	0
408	20231018	114900	98698100	9510	9480	9510	9480	30
409	20231018	114800	98412950	9480	9480	9480	9480	0
410	20231018	114700	98412950	9480	9480	9480	9480	0
411	20231018	114600	98412950	9480	9500	9500	9480	1063
412	20231018	114500	88334310	9500	9500	9500	9500	0
413	20231018	114400	88334310	9500	9500	9500	9500	0
414	20231018	114300	88334310	9500	9500	9500	9500	0
415	20231018	114200	88334310	9500	9510	9510	9500	700
416	20231018	114100	81684150	9520	9520	9520	9520	21
417	20231018	114000	81484230	9520	9520	9520	9520	15
418	20231018	113900	81341430	9520	9520	9520	9520	1
419	20231018	113800	81331910	9520	9520	9520	9520	0
420	20231018	113700	81331910	9520	9520	9520	9520	0
421	20231018	113600	81331910	9520	9520	9520	9520	0
422	20231018	113500	81331910	9520	9520	9520	9520	1
423	20231018	113400	81322390	9520	9520	9520	9520	14
424	20231018	113300	81189110	9520	9520	9520	9520	0
425	20231018	113200	81189110	9520	9510	9520	9510	11
426	20231018	113100	81084400	9510	9510	9510	9510	0
427	20231018	113000	81084400	9510	9510	9510	9510	0
428	20231018	112900	81084400	9510	9510	9510	9510	5
429	20231018	112800	81036850	9520	9520	9520	9520	0
430	20231018	112700	81036850	9520	9520	9520	9520	0
431	20231018	112600	81036850	9520	9520	9520	9520	15
432	20231018	112500	80894050	9520	9520	9520	9520	0
433	20231018	112400	80894050	9520	9520	9520	9520	0
434	20231018	112300	80894050	9520	9520	9520	9520	0
435	20231018	112200	80894050	9520	9520	9520	9520	8
436	20231018	112100	80817890	9520	9520	9520	9520	0
437	20231018	112000	80817890	9520	9520	9520	9520	0
438	20231018	111900	80817890	9520	9520	9520	9520	0
439	20231018	111800	80817890	9520	9520	9520	9520	14
440	20231018	111700	80684610	9520	9520	9520	9520	0
441	20231018	111600	80684610	9520	9520	9520	9520	1
442	20231018	111500	80675090	9520	9520	9520	9520	0
443	20231018	111400	80675090	9520	9520	9520	9520	0
444	20231018	111300	80675090	9520	9520	9520	9520	0
445	20231018	111200	80675090	9520	9520	9520	9520	10
446	20231018	111100	80579890	9520	9520	9520	9520	14
447	20231018	111000	80446610	9490	9490	9490	9490	0
448	20231018	110900	80446610	9490	9490	9490	9490	50
449	20231018	110800	79972110	9480	9480	9480	9480	0
450	20231018	110700	79972110	9480	9480	9480	9480	0
451	20231018	110600	79972110	9480	9480	9480	9480	0
452	20231018	110500	79972110	9480	9490	9490	9480	120
453	20231018	110400	78834190	9530	9530	9530	9530	0
454	20231018	110300	78834190	9530	9530	9530	9530	14
455	20231018	110200	78700770	9500	9500	9500	9500	0
456	20231018	110100	78700770	9500	9500	9500	9500	10
457	20231018	110000	78605770	9530	9530	9530	9530	0
458	20231018	105900	78605770	9530	9530	9530	9530	0
459	20231018	105800	78605770	9530	9530	9530	9530	0
460	20231018	105700	78605770	9530	9530	9530	9530	0
461	20231018	105600	78605770	9530	9530	9530	9530	14
462	20231018	105500	78472350	9480	9480	9480	9480	1
463	20231018	105400	78462870	9480	9480	9480	9480	50
464	20231018	105300	77988870	9480	9480	9480	9480	0
465	20231018	105200	77988870	9480	9480	9480	9480	1
466	20231018	105100	77979390	9480	9480	9480	9480	0
467	20231018	105000	77979390	9480	9500	9500	9480	549
468	20231018	104900	72774200	9540	9540	9540	9540	0
469	20231018	104800	72774200	9540	9530	9540	9530	7
470	20231018	104700	72707450	9530	9530	9530	9530	15
471	20231018	104600	72564500	9530	9530	9530	9530	0
472	20231018	104500	72564500	9530	9530	9530	9530	0
473	20231018	104400	72564500	9530	9530	9530	9530	0
474	20231018	104300	72564500	9530	9530	9530	9530	0
475	20231018	104200	72564500	9530	9530	9530	9530	0
476	20231018	104100	72564500	9530	9530	9530	9530	0
477	20231018	104000	72564500	9530	9530	9530	9530	15
478	20231018	103900	72421550	9500	9500	9500	9500	0
479	20231018	103800	72421550	9500	9500	9500	9500	0
480	20231018	103700	72421550	9500	9500	9500	9500	0
481	20231018	103600	72421550	9500	9500	9500	9500	0
482	20231018	103500	72421550	9500	9500	9500	9500	0
483	20231018	103400	72421550	9500	9530	9530	9500	33
484	20231018	103300	72107550	9530	9530	9530	9530	0
485	20231018	103200	72107550	9530	9530	9530	9530	15
486	20231018	103100	71964600	9530	9530	9530	9530	200
487	20231018	103000	70058600	9530	9530	9530	9530	0
488	20231018	102900	70058600	9530	9530	9530	9530	0
489	20231018	102800	70058600	9530	9530	9530	9530	0
490	20231018	102700	70058600	9530	9530	9530	9530	0
491	20231018	102600	70058600	9530	9530	9530	9530	0
492	20231018	102500	70058600	9530	9530	9530	9530	1
493	20231018	102400	70049070	9530	9530	9530	9530	15
494	20231018	102300	69906120	9530	9530	9530	9530	0
495	20231018	102200	69906120	9530	9530	9530	9530	12
496	20231018	102100	69791760	9530	9530	9530	9530	1
497	20231018	102000	69782230	9480	9480	9480	9480	5
498	20231018	101900	69734830	9480	9480	9480	9480	50
499	20231018	101800	69260830	9530	9530	9530	9530	0
500	20231018	101700	69260830	9530	9530	9530	9530	15
501	20231018	101600	69117880	9480	9480	9480	9480	0
502	20231018	101500	69117880	9480	9480	9480	9480	0
503	20231018	101400	69117880	9480	9480	9480	9480	0
504	20231018	101300	69117880	9480	9480	9480	9480	0
505	20231018	101200	69117880	9480	9510	9510	9480	676
506	20231018	101100	62703980	9520	9520	9520	9520	0
507	20231018	101000	62703980	9520	9520	9520	9520	0
508	20231018	100900	62703980	9520	9520	9520	9520	14
509	20231018	100800	62570700	9520	9520	9520	9520	30
510	20231018	100700	62285100	9530	9500	9530	9500	459
511	20231018	100600	57924030	9520	9530	9530	9500	71
512	20231018	100500	57247480	9530	9530	9530	9530	0
513	20231018	100400	57247480	9530	9530	9530	9530	1
514	20231018	100300	57237950	9530	9530	9530	9530	1
515	20231018	100200	57228420	9530	9530	9530	9530	0
516	20231018	100100	57228420	9530	9530	9530	9530	14
517	20231018	100000	57095000	9530	9530	9530	9530	1
518	20231018	095900	57085470	9550	9550	9550	9550	0
519	20231018	095800	57085470	9550	9550	9550	9550	0
520	20231018	095700	57085470	9550	9550	9550	9550	0
521	20231018	095600	57085470	9550	9550	9550	9550	0
522	20231018	095500	57085470	9550	9500	9550	9500	88
523	20231018	095400	56248970	9550	9550	9550	9550	14
524	20231018	095300	56115270	9500	9500	9500	9500	0
525	20231018	095200	56115270	9500	9500	9500	9500	0
526	20231018	095100	56115270	9500	9550	9550	9500	2500
527	20231018	095000	32333950	9560	9560	9560	9560	0
528	20231018	094900	32333950	9560	9560	9560	9560	0
529	20231018	094800	32333950	9560	9560	9560	9560	0
530	20231018	094700	32333950	9560	9560	9560	9560	1
531	20231018	094600	32324390	9560	9560	9560	9560	14
532	20231018	094500	32190550	9550	9550	9550	9550	0
533	20231018	094400	32190550	9550	9550	9550	9550	0
534	20231018	094300	32190550	9550	9550	9550	9550	10
535	20231018	094200	32095050	9560	9560	9560	9560	0
536	20231018	094100	32095050	9560	9560	9560	9560	0
537	20231018	094000	32095050	9560	9550	9560	9550	49
538	20231018	093900	31626670	9550	9550	9550	9550	10
539	20231018	093800	31531170	9560	9560	9560	9560	19
540	20231018	093700	31349530	9560	9560	9560	9560	13
541	20231018	093600	31225250	9530	9530	9530	9530	0
542	20231018	093500	31225250	9530	9530	9530	9530	1
543	20231018	093400	31215720	9550	9550	9550	9550	3
544	20231018	093300	31187070	9550	9550	9550	9550	1
545	20231018	093200	31177520	9560	9560	9560	9560	1
546	20231018	093100	31167960	9560	9560	9560	9560	0
547	20231018	093000	31167960	9560	9560	9560	9560	32
548	20231018	092900	30862040	9570	9570	9570	9570	0
549	20231018	092800	30862040	9570	9570	9570	9570	1
550	20231018	092700	30852470	9570	9570	9570	9570	0
551	20231018	092600	30852470	9570	9570	9570	9570	0
552	20231018	092500	30852470	9570	9570	9570	9570	0
553	20231018	092400	30852470	9570	9570	9570	9570	0
554	20231018	092300	30852470	9570	9540	9570	9540	514
555	20231018	092200	25948490	9540	9530	9540	9530	313
556	20231018	092100	22962500	9530	9530	9530	9530	1
557	20231018	092000	22952970	9540	9540	9540	9540	0
558	20231018	091900	22952970	9540	9540	9540	9540	44
559	20231018	091800	22533210	9540	9540	9540	9540	0
560	20231018	091700	22533210	9540	9550	9550	9540	57
561	20231018	091600	21988910	9560	9560	9560	9560	0
562	20231018	091500	21988910	9560	9560	9560	9560	14
563	20231018	091400	21855070	9540	9530	9540	9530	62
564	20231018	091300	21263730	9500	9500	9500	9500	400
565	20231018	091200	17463730	9540	9540	9540	9540	0
566	20231018	091100	17463730	9540	9500	9540	9500	2
567	20231018	091000	17444690	9500	9500	9500	9500	1
568	20231018	090900	17435190	9500	9500	9500	9500	60
569	20231018	090800	16865190	9500	9540	9540	9500	35
570	20231018	090700	16531690	9540	9490	9540	9490	6
571	20231018	090600	16474700	9530	9510	9530	9510	101
572	20231018	090500	15512190	9520	9520	9520	9520	1
573	20231018	090400	15502670	9540	9540	9540	9540	0
574	20231018	090300	15502670	9540	9540	9540	9540	0
575	20231018	090200	15502670	9540	9540	9540	9540	0
576	20231018	090100	15502670	9540	9540	9540	9540	3
577	20231018	090000	15474050	9540	9470	9540	9470	1634