KissMeData/002100/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183500	218524830	9850	9850	9850	9850	1221
3	20230906	183400	218524830	9850	9850	9850	9850	0
4	20230906	183300	218524830	9850	9850	9850	9850	0
5	20230906	183200	218524830	9850	9850	9850	9850	0
6	20230906	183100	218524830	9850	9850	9850	9850	0
7	20230906	183000	218524830	9850	9850	9850	9850	0
8	20230906	182900	218524830	9850	9850	9850	9850	0
9	20230906	182800	218524830	9850	9850	9850	9850	0
10	20230906	182700	218524830	9850	9850	9850	9850	0
11	20230906	182600	218524830	9850	9850	9850	9850	0
12	20230906	182500	218524830	9850	9850	9850	9850	0
13	20230906	182400	218524830	9850	9850	9850	9850	0
14	20230906	182300	218524830	9850	9850	9850	9850	0
15	20230906	182200	218524830	9850	9850	9850	9850	0
16	20230906	182100	218524830	9850	9850	9850	9850	0
17	20230906	182000	218524830	9850	9850	9850	9850	0
18	20230906	181900	218524830	9850	9850	9850	9850	0
19	20230906	181800	218524830	9850	9850	9850	9850	0
20	20230906	181700	218524830	9850	9850	9850	9850	0
21	20230906	181600	218524830	9850	9850	9850	9850	0
22	20230906	181500	218524830	9850	9850	9850	9850	0
23	20230906	181400	218524830	9850	9850	9850	9850	0
24	20230906	181300	218524830	9850	9850	9850	9850	0
25	20230906	181200	218524830	9850	9850	9850	9850	0
26	20230906	181100	218524830	9850	9850	9850	9850	0
27	20230906	181000	218524830	9850	9850	9850	9850	0
28	20230906	180900	218524830	9850	9850	9850	9850	0
29	20230906	180800	218524830	9850	9850	9850	9850	0
30	20230906	180700	218524830	9850	9850	9850	9850	0
31	20230906	180600	218524830	9850	9850	9850	9850	0
32	20230906	180500	218524830	9850	9850	9850	9850	1221
33	20230906	180400	218524830	9850	9850	9850	9850	0
34	20230906	180300	218524830	9850	9850	9850	9850	0
35	20230906	180200	218524830	9850	9850	9850	9850	0
36	20230906	180100	218524830	9850	9850	9850	9850	0
37	20230906	180000	218524830	9850	9850	9850	9850	0
38	20230906	175900	218524830	9850	9850	9850	9850	0
39	20230906	175800	218524830	9850	9850	9850	9850	0
40	20230906	175700	218524830	9850	9850	9850	9850	0
41	20230906	175600	218524830	9850	9850	9850	9850	0
42	20230906	175500	218524830	9850	9850	9850	9850	0
43	20230906	175400	218524830	9850	9850	9850	9850	0
44	20230906	175300	218524830	9850	9850	9850	9850	0
45	20230906	175200	218524830	9850	9850	9850	9850	0
46	20230906	175100	218524830	9850	9850	9850	9850	0
47	20230906	175000	218524830	9850	9850	9850	9850	0
48	20230906	174900	218524830	9850	9850	9850	9850	0
49	20230906	174800	218524830	9850	9850	9850	9850	0
50	20230906	174700	218524830	9850	9850	9850	9850	0
51	20230906	174600	218524830	9850	9850	9850	9850	0
52	20230906	174500	218524830	9850	9850	9850	9850	0
53	20230906	174400	218524830	9850	9850	9850	9850	0
54	20230906	174300	218524830	9850	9850	9850	9850	0
55	20230906	174200	218524830	9850	9850	9850	9850	0
56	20230906	174100	218524830	9850	9850	9850	9850	0
57	20230906	174000	218524830	9850	9850	9850	9850	0
58	20230906	173900	218524830	9850	9850	9850	9850	0
59	20230906	173800	218524830	9850	9850	9850	9850	0
60	20230906	173700	218524830	9850	9850	9850	9850	0
61	20230906	173600	218524830	9850	9850	9850	9850	0
62	20230906	173500	218524830	9850	9850	9850	9850	1221
63	20230906	173400	218524830	9850	9850	9850	9850	0
64	20230906	173300	218524830	9850	9850	9850	9850	0
65	20230906	173200	218524830	9850	9850	9850	9850	0
66	20230906	173100	218524830	9850	9850	9850	9850	0
67	20230906	173000	218524830	9850	9850	9850	9850	0
68	20230906	172900	218524830	9850	9850	9850	9850	0
69	20230906	172800	218524830	9850	9850	9850	9850	0
70	20230906	172700	218524830	9850	9850	9850	9850	0
71	20230906	172600	218524830	9850	9850	9850	9850	0
72	20230906	172500	218524830	9850	9850	9850	9850	0
73	20230906	172400	218524830	9850	9850	9850	9850	0
74	20230906	172300	218524830	9850	9850	9850	9850	0
75	20230906	172200	218524830	9850	9850	9850	9850	0
76	20230906	172100	218524830	9850	9850	9850	9850	0
77	20230906	172000	218524830	9850	9850	9850	9850	0
78	20230906	171900	218524830	9850	9850	9850	9850	0
79	20230906	171800	218524830	9850	9850	9850	9850	0
80	20230906	171700	218524830	9850	9850	9850	9850	0
81	20230906	171600	218524830	9850	9850	9850	9850	0
82	20230906	171500	218524830	9850	9850	9850	9850	0
83	20230906	171400	218524830	9850	9850	9850	9850	0
84	20230906	171300	218524830	9850	9850	9850	9850	0
85	20230906	171200	218524830	9850	9850	9850	9850	0
86	20230906	171100	218524830	9850	9850	9850	9850	0
87	20230906	171000	218524830	9850	9850	9850	9850	0
88	20230906	170900	218524830	9850	9850	9850	9850	0
89	20230906	170800	218524830	9850	9850	9850	9850	0
90	20230906	170700	218524830	9850	9850	9850	9850	0
91	20230906	170600	218524830	9850	9850	9850	9850	0
92	20230906	170500	218524830	9850	9850	9850	9850	1221
93	20230906	170400	218524830	9850	9850	9850	9850	0
94	20230906	170300	218524830	9850	9850	9850	9850	0
95	20230906	170200	218524830	9850	9850	9850	9850	0
96	20230906	170100	218524830	9850	9850	9850	9850	0
97	20230906	170000	218524830	9850	9850	9850	9850	0
98	20230906	165900	218524830	9850	9850	9850	9850	0
99	20230906	165800	218524830	9850	9850	9850	9850	0
100	20230906	165700	218524830	9850	9850	9850	9850	0
101	20230906	165600	218524830	9850	9850	9850	9850	0
102	20230906	165500	218524830	9850	9850	9850	9850	0
103	20230906	165400	218524830	9850	9850	9850	9850	0
104	20230906	165300	218524830	9850	9850	9850	9850	0
105	20230906	165200	218524830	9850	9850	9850	9850	0
106	20230906	165100	218524830	9850	9850	9850	9850	0
107	20230906	165000	218524830	9850	9850	9850	9850	0
108	20230906	164900	218524830	9850	9850	9850	9850	0
109	20230906	164800	218524830	9850	9850	9850	9850	0
110	20230906	164700	218524830	9850	9850	9850	9850	0
111	20230906	164600	218524830	9850	9850	9850	9850	0
112	20230906	164500	218524830	9850	9850	9850	9850	0
113	20230906	164400	218524830	9850	9850	9850	9850	0
114	20230906	164300	218524830	9850	9850	9850	9850	0
115	20230906	164200	218524830	9850	9850	9850	9850	0
116	20230906	164100	218524830	9850	9850	9850	9850	0
117	20230906	164000	218524830	9850	9850	9850	9850	0
118	20230906	163900	218524830	9850	9850	9850	9850	0
119	20230906	163800	218524830	9850	9850	9850	9850	0
120	20230906	163700	218524830	9850	9850	9850	9850	0
121	20230906	163600	218524830	9850	9850	9850	9850	0
122	20230906	163500	218524830	9850	9850	9850	9850	1221
123	20230906	163400	218524830	9850	9850	9850	9850	0
124	20230906	163300	218524830	9850	9850	9850	9850	0
125	20230906	163200	218524830	9850	9850	9850	9850	0
126	20230906	163100	218524830	9850	9850	9850	9850	0
127	20230906	163000	218524830	9850	9850	9850	9850	0
128	20230906	162900	218524830	9850	9850	9850	9850	0
129	20230906	162800	218524830	9850	9850	9850	9850	0
130	20230906	162700	218524830	9850	9850	9850	9850	0
131	20230906	162600	218524830	9850	9850	9850	9850	0
132	20230906	162500	218524830	9850	9850	9850	9850	0
133	20230906	162400	218524830	9850	9850	9850	9850	0
134	20230906	162300	218524830	9850	9850	9850	9850	0
135	20230906	162200	218524830	9850	9850	9850	9850	0
136	20230906	162100	218524830	9850	9850	9850	9850	0
137	20230906	162000	218524830	9850	9850	9850	9850	0
138	20230906	161900	218524830	9850	9850	9850	9850	0
139	20230906	161800	218524830	9850	9850	9850	9850	0
140	20230906	161700	218524830	9850	9850	9850	9850	0
141	20230906	161600	218524830	9850	9850	9850	9850	0
142	20230906	161500	218524830	9850	9850	9850	9850	0
143	20230906	161400	218524830	9850	9850	9850	9850	0
144	20230906	161300	218524830	9850	9850	9850	9850	0
145	20230906	161200	218524830	9850	9850	9850	9850	0
146	20230906	161100	218524830	9850	9850	9850	9850	0
147	20230906	161000	218524830	9850	9850	9850	9850	0
148	20230906	160900	218524830	9850	9850	9850	9850	0
149	20230906	160800	218524830	9850	9850	9850	9850	0
150	20230906	160700	218524830	9850	9850	9850	9850	0
151	20230906	160600	218524830	9850	9850	9850	9850	0
152	20230906	160500	218524830	9850	9850	9850	9850	1221
153	20230906	160400	218524830	9850	9850	9850	9850	0
154	20230906	160300	218524830	9850	9850	9850	9850	0
155	20230906	160200	218524830	9850	9850	9850	9850	0
156	20230906	160100	218524830	9850	9850	9850	9850	0
157	20230906	160000	218524830	9850	9850	9850	9850	0
158	20230906	155900	218524830	9850	9850	9850	9850	0
159	20230906	155800	218524830	9850	9850	9850	9850	0
160	20230906	155700	218524830	9850	9850	9850	9850	0
161	20230906	155600	218524830	9850	9850	9850	9850	0
162	20230906	155500	218524830	9850	9850	9850	9850	0
163	20230906	155400	218524830	9850	9850	9850	9850	0
164	20230906	155300	218524830	9850	9850	9850	9850	0
165	20230906	155200	218524830	9850	9850	9850	9850	0
166	20230906	155100	218524830	9850	9850	9850	9850	0
167	20230906	155000	218524830	9850	9850	9850	9850	0
168	20230906	154900	218524830	9850	9850	9850	9850	0
169	20230906	154800	218524830	9850	9850	9850	9850	0
170	20230906	154700	218524830	9850	9850	9850	9850	0
171	20230906	154600	218524830	9850	9850	9850	9850	0
172	20230906	154500	218524830	9850	9850	9850	9850	0
173	20230906	154400	218524830	9850	9850	9850	9850	0
174	20230906	154300	218524830	9850	9850	9850	9850	0
175	20230906	154200	218524830	9850	9850	9850	9850	0
176	20230906	154100	218524830	9850	9850	9850	9850	0
177	20230906	154000	218524830	9850	9850	9850	9850	0
178	20230906	153900	218524830	9850	9850	9850	9850	0
179	20230906	153800	218524830	9850	9850	9850	9850	0
180	20230906	153700	218524830	9850	9850	9850	9850	0
181	20230906	153600	218524830	9850	9850	9850	9850	0
182	20230906	153500	218524830	9850	9850	9850	9850	1221
183	20230906	153400	218524830	9850	9850	9850	9850	0
184	20230906	153300	218524830	9850	9850	9850	9850	0
185	20230906	153200	218524830	9850	9850	9850	9850	0
186	20230906	153100	218524830	9850	9850	9850	9850	0
187	20230906	153000	218524830	9850	9850	9850	9850	1221
188	20230906	152900	206497980	9830	9830	9830	9830	0
189	20230906	152800	206497980	9830	9830	9830	9830	0
190	20230906	152700	206497980	9830	9830	9830	9830	0
191	20230906	152600	206497980	9830	9830	9830	9830	0
192	20230906	152500	206497980	9830	9830	9830	9830	0
193	20230906	152400	206497980	9830	9830	9830	9830	0
194	20230906	152300	206497980	9830	9830	9830	9830	0
195	20230906	152200	206497980	9830	9830	9830	9830	0
196	20230906	152100	206497980	9830	9830	9830	9830	0
197	20230906	152000	206497980	9830	9830	9830	9830	0
198	20230906	151900	206497980	9830	9830	9830	9830	60
199	20230906	151800	205908180	9820	9820	9820	9820	234
200	20230906	151700	203610300	9820	9820	9820	9820	2
201	20230906	151600	203590660	9820	9820	9820	9820	100
202	20230906	151500	202608660	9820	9820	9820	9820	2
203	20230906	151400	202589020	9810	9810	9810	9810	10
204	20230906	151300	202490920	9820	9820	9820	9820	1
205	20230906	151200	202481100	9820	9820	9820	9820	2
206	20230906	151100	202461460	9820	9820	9820	9820	2
207	20230906	151000	202441820	9820	9820	9820	9820	110
208	20230906	150900	201361620	9820	9820	9820	9820	0
209	20230906	150800	201361620	9820	9830	9830	9820	172
210	20230906	150700	199672480	9830	9830	9830	9830	1
211	20230906	150600	199662650	9810	9810	9810	9810	0
212	20230906	150500	199662650	9810	9820	9820	9810	656
213	20230906	150400	193227100	9820	9820	9820	9820	10
214	20230906	150300	193128900	9830	9830	9830	9830	0
215	20230906	150200	193128900	9830	9830	9830	9830	63
216	20230906	150100	192509610	9830	9830	9830	9830	9
217	20230906	150000	192421140	9810	9810	9810	9810	18
218	20230906	145900	192244560	9810	9810	9810	9810	0
219	20230906	145800	192244560	9810	9810	9810	9810	0
220	20230906	145700	192244560	9810	9810	9810	9810	0
221	20230906	145600	192244560	9810	9820	9820	9810	370
222	20230906	145500	188611420	9830	9830	9830	9830	1
223	20230906	145400	188601590	9830	9830	9830	9830	2
224	20230906	145300	188581930	9830	9830	9830	9830	71
225	20230906	145200	187884000	9830	9830	9830	9830	0
226	20230906	145100	187884000	9830	9830	9830	9830	0
227	20230906	145000	187884000	9830	9830	9830	9830	8
228	20230906	144900	187805360	9840	9840	9840	9840	0
229	20230906	144800	187805360	9840	9840	9840	9840	0
230	20230906	144700	187805360	9840	9840	9840	9840	0
231	20230906	144600	187805360	9840	9840	9840	9840	0
232	20230906	144500	187805360	9840	9840	9840	9840	0
233	20230906	144400	187805360	9840	9840	9840	9840	0
234	20230906	144300	187805360	9840	9840	9840	9840	0
235	20230906	144200	187805360	9840	9840	9840	9840	0
236	20230906	144100	187805360	9840	9840	9840	9840	0
237	20230906	144000	187805360	9840	9840	9840	9840	9
238	20230906	143900	187716800	9830	9830	9830	9830	0
239	20230906	143800	187716800	9830	9830	9830	9830	0
240	20230906	143700	187716800	9830	9830	9830	9830	0
241	20230906	143600	187716800	9830	9830	9830	9830	7
242	20230906	143500	187647990	9830	9830	9830	9830	0
243	20230906	143400	187647990	9830	9830	9830	9830	0
244	20230906	143300	187647990	9830	9840	9840	9830	12
245	20230906	143200	187529940	9810	9810	9810	9810	0
246	20230906	143100	187529940	9810	9810	9810	9810	0
247	20230906	143000	187529940	9810	9810	9810	9810	0
248	20230906	142900	187529940	9810	9810	9810	9810	260
249	20230906	142800	184979340	9810	9810	9810	9810	0
250	20230906	142700	184979340	9810	9810	9810	9810	55
251	20230906	142600	184439790	9820	9820	9820	9820	0
252	20230906	142500	184439790	9820	9820	9820	9820	0
253	20230906	142400	184439790	9820	9820	9820	9820	0
254	20230906	142300	184439790	9820	9820	9820	9820	2
255	20230906	142200	184420150	9810	9810	9810	9810	0
256	20230906	142100	184420150	9810	9810	9810	9810	266
257	20230906	142000	181810690	9810	9810	9810	9810	0
258	20230906	141900	181810690	9810	9810	9810	9810	0
259	20230906	141800	181810690	9810	9810	9810	9810	130
260	20230906	141700	180535390	9810	9810	9810	9810	1000
261	20230906	141600	170725390	9820	9820	9820	9820	35
262	20230906	141500	170381690	9820	9820	9820	9820	0
263	20230906	141400	170381690	9820	9820	9820	9820	98
264	20230906	141300	169419330	9810	9810	9810	9810	0
265	20230906	141200	169419330	9810	9820	9820	9810	205
266	20230906	141100	167408260	9820	9820	9820	9820	359
267	20230906	141000	163882880	9820	9820	9820	9820	0
268	20230906	140900	163882880	9820	9820	9820	9820	0
269	20230906	140800	163882880	9820	9820	9820	9820	0
270	20230906	140700	163882880	9820	9820	9820	9820	1
271	20230906	140600	163873060	9820	9820	9820	9820	0
272	20230906	140500	163873060	9820	9820	9820	9820	0
273	20230906	140400	163873060	9820	9820	9820	9820	0
274	20230906	140300	163873060	9820	9820	9820	9820	0
275	20230906	140200	163873060	9820	9820	9820	9820	86
276	20230906	140100	163028540	9820	9820	9820	9820	0
277	20230906	140000	163028540	9820	9820	9820	9820	5
278	20230906	135900	162979440	9820	9820	9820	9820	0
279	20230906	135800	162979440	9820	9830	9830	9820	500
280	20230906	135700	158067870	9840	9840	9840	9840	0
281	20230906	135600	158067870	9840	9840	9840	9840	0
282	20230906	135500	158067870	9840	9840	9840	9840	0
283	20230906	135400	158067870	9840	9840	9840	9840	3
284	20230906	135300	158038350	9830	9830	9830	9830	0
285	20230906	135200	158038350	9830	9830	9830	9830	0
286	20230906	135100	158038350	9830	9830	9830	9830	0
287	20230906	135000	158038350	9830	9830	9830	9830	0
288	20230906	134900	158038350	9830	9830	9830	9830	500
289	20230906	134800	153123350	9830	9830	9830	9830	382
290	20230906	134700	149368290	9840	9840	9840	9840	6
291	20230906	134600	149309250	9840	9840	9840	9840	0
292	20230906	134500	149309250	9840	9840	9840	9840	80
293	20230906	134400	148522050	9840	9840	9840	9840	152
294	20230906	134300	147026370	9840	9840	9840	9840	0
295	20230906	134200	147026370	9840	9840	9840	9840	0
296	20230906	134100	147026370	9840	9840	9840	9840	0
297	20230906	134000	147026370	9840	9840	9840	9840	124
298	20230906	133900	145806210	9840	9840	9840	9840	1279
299	20230906	133800	133220850	9840	9840	9840	9840	116
300	20230906	133700	132079410	9850	9850	9850	9850	150
301	20230906	133600	130601910	9850	9850	9850	9850	0
302	20230906	133500	130601910	9850	9850	9850	9850	1
303	20230906	133400	130592060	9850	9850	9850	9850	3
304	20230906	133300	130562510	9850	9850	9850	9850	0
305	20230906	133200	130562510	9850	9850	9850	9850	0
306	20230906	133100	130562510	9850	9850	9850	9850	2
307	20230906	133000	130542810	9850	9850	9850	9850	15
308	20230906	132900	130395060	9840	9840	9840	9840	0
309	20230906	132800	130395060	9840	9840	9840	9840	16
310	20230906	132700	130237620	9850	9850	9850	9850	0
311	20230906	132600	130237620	9850	9850	9850	9850	80
312	20230906	132500	129449620	9850	9850	9850	9850	0
313	20230906	132400	129449620	9850	9850	9850	9850	0
314	20230906	132300	129449620	9850	9850	9850	9850	0
315	20230906	132200	129449620	9850	9850	9850	9850	0
316	20230906	132100	129449620	9850	9850	9850	9850	3
317	20230906	132000	129420070	9850	9850	9850	9850	2
318	20230906	131900	129400370	9850	9850	9850	9850	0
319	20230906	131800	129400370	9850	9850	9850	9850	5
320	20230906	131700	129351120	9850	9850	9850	9850	0
321	20230906	131600	129351120	9850	9850	9850	9850	0
322	20230906	131500	129351120	9850	9850	9850	9850	5
323	20230906	131400	129301870	9840	9840	9840	9840	0
324	20230906	131300	129301870	9840	9840	9840	9840	5
325	20230906	131200	129252670	9850	9850	9850	9850	0
326	20230906	131100	129252670	9850	9850	9850	9850	75
327	20230906	131000	128513920	9850	9850	9850	9850	0
328	20230906	130900	128513920	9850	9850	9850	9850	0
329	20230906	130800	128513920	9850	9850	9850	9850	0
330	20230906	130700	128513920	9850	9850	9850	9850	1
331	20230906	130600	128504070	9850	9850	9850	9850	0
332	20230906	130500	128504070	9850	9850	9850	9850	0
333	20230906	130400	128504070	9850	9850	9850	9850	0
334	20230906	130300	128504070	9850	9850	9850	9850	50
335	20230906	130200	128011570	9850	9850	9850	9850	0
336	20230906	130100	128011570	9850	9850	9850	9850	0
337	20230906	130000	128011570	9850	9850	9850	9850	0
338	20230906	125900	128011570	9850	9850	9850	9850	0
339	20230906	125800	128011570	9850	9850	9850	9850	0
340	20230906	125700	128011570	9850	9850	9850	9850	0
341	20230906	125600	128011570	9850	9850	9850	9850	0
342	20230906	125500	128011570	9850	9850	9850	9850	0
343	20230906	125400	128011570	9850	9850	9850	9850	100
344	20230906	125300	127026570	9850	9850	9850	9850	0
345	20230906	125200	127026570	9850	9850	9850	9850	0
346	20230906	125100	127026570	9850	9850	9850	9850	0
347	20230906	125000	127026570	9850	9850	9850	9850	0
348	20230906	124900	127026570	9850	9850	9850	9850	0
349	20230906	124800	127026570	9850	9850	9850	9850	0
350	20230906	124700	127026570	9850	9850	9850	9850	0
351	20230906	124600	127026570	9850	9850	9850	9850	5
352	20230906	124500	126977320	9850	9850	9850	9850	0
353	20230906	124400	126977320	9850	9850	9850	9850	295
354	20230906	124300	124071570	9850	9850	9850	9850	0
355	20230906	124200	124071570	9850	9850	9850	9850	0
356	20230906	124100	124071570	9850	9850	9850	9850	0
357	20230906	124000	124071570	9850	9850	9850	9850	0
358	20230906	123900	124071570	9850	9850	9850	9850	0
359	20230906	123800	124071570	9850	9850	9850	9850	1
360	20230906	123700	124061720	9850	9850	9850	9850	0
361	20230906	123600	124061720	9850	9850	9850	9850	15
362	20230906	123500	123913970	9850	9850	9850	9850	0
363	20230906	123400	123913970	9850	9850	9850	9850	1
364	20230906	123300	123904120	9850	9860	9860	9850	589
365	20230906	123200	118102360	9860	9860	9860	9860	0
366	20230906	123100	118102360	9860	9860	9860	9860	15
367	20230906	123000	117954460	9860	9860	9860	9860	0
368	20230906	122900	117954460	9860	9860	9860	9860	0
369	20230906	122800	117954460	9860	9860	9860	9860	0
370	20230906	122700	117954460	9860	9860	9860	9860	0
371	20230906	122600	117954460	9860	9860	9860	9860	0
372	20230906	122500	117954460	9860	9850	9860	9850	260
373	20230906	122400	115391360	9850	9860	9860	9850	151
374	20230906	122300	113904000	9860	9860	9860	9860	10
375	20230906	122200	113805400	9860	9860	9860	9860	0
376	20230906	122100	113805400	9860	9870	9870	9860	1218
377	20230906	122000	101795810	9880	9880	9880	9880	0
378	20230906	121900	101795810	9880	9880	9880	9880	1
379	20230906	121800	101785930	9870	9880	9880	9870	120
380	20230906	121700	100601330	9870	9870	9870	9870	0
381	20230906	121600	100601330	9870	9870	9870	9870	0
382	20230906	121500	100601330	9870	9870	9870	9870	0
383	20230906	121400	100601330	9870	9870	9870	9870	0
384	20230906	121300	100601330	9870	9870	9870	9870	5
385	20230906	121200	100551980	9870	9870	9870	9870	86
386	20230906	121100	99703160	9870	9870	9870	9870	0
387	20230906	121000	99703160	9870	9870	9870	9870	1
388	20230906	120900	99693290	9860	9860	9860	9860	113
389	20230906	120800	98579110	9870	9870	9870	9870	0
390	20230906	120700	98579110	9870	9870	9870	9870	0
391	20230906	120600	98579110	9870	9870	9870	9870	0
392	20230906	120500	98579110	9870	9870	9870	9870	0
393	20230906	120400	98579110	9870	9870	9870	9870	0
394	20230906	120300	98579110	9870	9870	9870	9870	0
395	20230906	120200	98579110	9870	9870	9870	9870	5
396	20230906	120100	98529760	9870	9870	9870	9870	0
397	20230906	120000	98529760	9870	9870	9870	9870	50
398	20230906	115900	98036260	9860	9860	9860	9860	0
399	20230906	115800	98036260	9860	9860	9860	9860	0
400	20230906	115700	98036260	9860	9860	9860	9860	0
401	20230906	115600	98036260	9860	9860	9860	9860	0
402	20230906	115500	98036260	9860	9860	9860	9860	1
403	20230906	115400	98026400	9860	9860	9860	9860	0
404	20230906	115300	98026400	9860	9860	9860	9860	0
405	20230906	115200	98026400	9860	9860	9860	9860	0
406	20230906	115100	98026400	9860	9860	9860	9860	90
407	20230906	115000	97139000	9860	9860	9860	9860	0
408	20230906	114900	97139000	9860	9860	9860	9860	0
409	20230906	114800	97139000	9860	9860	9860	9860	0
410	20230906	114700	97139000	9860	9860	9860	9860	10
411	20230906	114600	97040400	9860	9860	9860	9860	0
412	20230906	114500	97040400	9860	9860	9860	9860	0
413	20230906	114400	97040400	9860	9860	9860	9860	0
414	20230906	114300	97040400	9860	9860	9860	9860	0
415	20230906	114200	97040400	9860	9860	9860	9860	16
416	20230906	114100	96882640	9860	9860	9860	9860	0
417	20230906	114000	96882640	9860	9860	9860	9860	0
418	20230906	113900	96882640	9860	9860	9860	9860	0
419	20230906	113800	96882640	9860	9860	9860	9860	0
420	20230906	113700	96882640	9860	9860	9860	9860	0
421	20230906	113600	96882640	9860	9860	9860	9860	0
422	20230906	113500	96882640	9860	9860	9860	9860	65
423	20230906	113400	96241740	9860	9860	9860	9860	0
424	20230906	113300	96241740	9860	9860	9860	9860	0
425	20230906	113200	96241740	9860	9860	9860	9860	0
426	20230906	113100	96241740	9860	9860	9860	9860	0
427	20230906	113000	96241740	9860	9860	9860	9860	0
428	20230906	112900	96241740	9860	9860	9860	9860	200
429	20230906	112800	94269740	9860	9870	9870	9860	150
430	20230906	112700	92790730	9890	9890	9890	9890	0
431	20230906	112600	92790730	9890	9890	9890	9890	0
432	20230906	112500	92790730	9890	9890	9890	9890	0
433	20230906	112400	92790730	9890	9890	9890	9890	0
434	20230906	112300	92790730	9890	9890	9890	9890	3
435	20230906	112200	92761060	9880	9880	9880	9880	0
436	20230906	112100	92761060	9880	9880	9880	9880	20
437	20230906	112000	92563460	9880	9880	9880	9880	0
438	20230906	111900	92563460	9880	9880	9880	9880	137
439	20230906	111800	91209900	9880	9880	9880	9880	0
440	20230906	111700	91209900	9880	9880	9880	9880	0
441	20230906	111600	91209900	9880	9870	9880	9870	101
442	20230906	111500	90212070	9860	9860	9860	9860	0
443	20230906	111400	90212070	9860	9860	9860	9860	9
444	20230906	111300	90123330	9860	9860	9860	9860	0
445	20230906	111200	90123330	9860	9860	9860	9860	1
446	20230906	111100	90113470	9870	9870	9870	9870	0
447	20230906	111000	90113470	9870	9870	9870	9870	0
448	20230906	110900	90113470	9870	9870	9870	9870	3
449	20230906	110800	90083860	9870	9870	9870	9870	92
450	20230906	110700	89175820	9870	9870	9870	9870	0
451	20230906	110600	89175820	9870	9870	9870	9870	35
452	20230906	110500	88830370	9870	9870	9870	9870	80
453	20230906	110400	88040770	9870	9870	9870	9870	0
454	20230906	110300	88040770	9870	9870	9870	9870	0
455	20230906	110200	88040770	9870	9870	9870	9870	0
456	20230906	110100	88040770	9870	9870	9870	9870	3
457	20230906	110000	88011160	9870	9870	9870	9870	1
458	20230906	105900	88001290	9870	9870	9870	9870	1
459	20230906	105800	87991420	9860	9860	9860	9860	155
460	20230906	105700	86463120	9860	9860	9860	9860	0
461	20230906	105600	86463120	9860	9860	9860	9860	0
462	20230906	105500	86463120	9860	9860	9860	9860	0
463	20230906	105400	86463120	9860	9860	9860	9860	95
464	20230906	105300	85526420	9870	9870	9870	9870	0
465	20230906	105200	85526420	9870	9870	9870	9870	5
466	20230906	105100	85477070	9870	9870	9870	9870	0
467	20230906	105000	85477070	9870	9870	9870	9870	0
468	20230906	104900	85477070	9870	9870	9870	9870	1
469	20230906	104800	85467200	9860	9860	9860	9860	0
470	20230906	104700	85467200	9860	9860	9860	9860	0
471	20230906	104600	85467200	9860	9860	9860	9860	0
472	20230906	104500	85467200	9860	9860	9860	9860	0
473	20230906	104400	85467200	9860	9860	9860	9860	0
474	20230906	104300	85467200	9860	9890	9890	9860	105
475	20230906	104200	84428900	9860	9860	9860	9860	0
476	20230906	104100	84428900	9860	9860	9860	9860	0
477	20230906	104000	84428900	9860	9860	9860	9860	0
478	20230906	103900	84428900	9860	9860	9860	9860	0
479	20230906	103800	84428900	9860	9860	9860	9860	0
480	20230906	103700	84428900	9860	9860	9860	9860	370
481	20230906	103600	80780700	9860	9860	9860	9860	151
482	20230906	103500	79291840	9860	9860	9860	9860	0
483	20230906	103400	79291840	9860	9860	9860	9860	0
484	20230906	103300	79291840	9860	9860	9860	9860	0
485	20230906	103200	79291840	9860	9860	9860	9860	0
486	20230906	103100	79291840	9860	9860	9860	9860	0
487	20230906	103000	79291840	9860	9860	9860	9860	0
488	20230906	102900	79291840	9860	9870	9870	9860	40
489	20230906	102800	78897330	9880	9880	9880	9880	29
490	20230906	102700	78610810	9880	9890	9890	9880	540
491	20230906	102600	73275600	9880	9880	9880	9880	10
492	20230906	102500	73176800	9880	9880	9880	9880	0
493	20230906	102400	73176800	9880	9880	9880	9880	0
494	20230906	102300	73176800	9880	9880	9880	9880	0
495	20230906	102200	73176800	9880	9880	9880	9880	0
496	20230906	102100	73176800	9880	9880	9880	9880	0
497	20230906	102000	73176800	9880	9880	9880	9880	0
498	20230906	101900	73176800	9880	9880	9880	9880	0
499	20230906	101800	73176800	9880	9880	9880	9880	0
500	20230906	101700	73176800	9880	9890	9890	9880	4
501	20230906	101600	73137270	9890	9890	9890	9890	0
502	20230906	101500	73137270	9890	9890	9890	9890	6
503	20230906	101400	73077930	9890	9890	9890	9890	1
504	20230906	101300	73068040	9890	9890	9890	9890	1
505	20230906	101200	73058150	9880	9880	9880	9880	3
506	20230906	101100	73028510	9880	9880	9880	9880	0
507	20230906	101000	73028510	9880	9880	9880	9880	0
508	20230906	100900	73028510	9880	9880	9880	9880	4
509	20230906	100800	72988990	9880	9880	9880	9880	0
510	20230906	100700	72988990	9880	9880	9880	9880	0
511	20230906	100600	72988990	9880	9880	9880	9880	0
512	20230906	100500	72988990	9880	9880	9880	9880	0
513	20230906	100400	72988990	9880	9880	9880	9880	0
514	20230906	100300	72988990	9880	9880	9880	9880	441
515	20230906	100200	68631910	9880	9880	9880	9880	0
516	20230906	100100	68631910	9880	9880	9880	9880	0
517	20230906	100000	68631910	9880	9880	9880	9880	1
518	20230906	095900	68622030	9880	9880	9880	9880	200
519	20230906	095800	66646030	9860	9860	9860	9860	0
520	20230906	095700	66646030	9860	9860	9860	9860	0
521	20230906	095600	66646030	9860	9860	9860	9860	0
522	20230906	095500	66646030	9860	9860	9860	9860	0
523	20230906	095400	66646030	9860	9860	9860	9860	0
524	20230906	095300	66646030	9860	9860	9860	9860	0
525	20230906	095200	66646030	9860	9860	9860	9860	0
526	20230906	095100	66646030	9860	9860	9860	9860	0
527	20230906	095000	66646030	9860	9860	9860	9860	70
528	20230906	094900	65955830	9860	9860	9860	9860	0
529	20230906	094800	65955830	9860	9860	9860	9860	0
530	20230906	094700	65955830	9860	9860	9860	9860	0
531	20230906	094600	65955830	9860	9860	9860	9860	70
532	20230906	094500	65265630	9860	9860	9860	9860	785
533	20230906	094400	57525530	9880	9880	9880	9880	0
534	20230906	094300	57525530	9880	9880	9880	9880	0
535	20230906	094200	57525530	9880	9880	9880	9880	0
536	20230906	094100	57525530	9880	9880	9880	9880	2
537	20230906	094000	57505770	9890	9890	9890	9890	3
538	20230906	093900	57476100	9900	9900	9900	9900	31
539	20230906	093800	57169200	9900	9900	9900	9900	0
540	20230906	093700	57169200	9900	9900	9900	9900	9
541	20230906	093600	57080100	9900	9900	9900	9900	0
542	20230906	093500	57080100	9900	9900	9900	9900	0
543	20230906	093400	57080100	9900	9900	9900	9900	0
544	20230906	093300	57080100	9900	9900	9900	9900	0
545	20230906	093200	57080100	9900	9900	9900	9900	0
546	20230906	093100	57080100	9900	9900	9900	9900	0
547	20230906	093000	57080100	9900	9900	9900	9900	11
548	20230906	092900	56971200	9840	9840	9840	9840	0
549	20230906	092800	56971200	9840	9840	9840	9840	0
550	20230906	092700	56971200	9840	9900	9900	9840	12
551	20230906	092600	56852460	9840	9840	9840	9840	0
552	20230906	092500	56852460	9840	9840	9840	9840	0
553	20230906	092400	56852460	9840	9840	9840	9840	0
554	20230906	092300	56852460	9840	9840	9840	9840	0
555	20230906	092200	56852460	9840	9840	9840	9840	0
556	20230906	092100	56852460	9840	9850	9850	9840	640
557	20230906	092000	50554850	9850	9850	9850	9850	10
558	20230906	091900	50456350	9840	9840	9840	9840	0
559	20230906	091800	50456350	9840	9870	9870	9840	831
560	20230906	091700	42275060	9850	9850	9850	9850	0
561	20230906	091600	42275060	9850	9850	9850	9850	0
562	20230906	091500	42275060	9850	9850	9850	9850	0
563	20230906	091400	42275060	9850	9850	9850	9850	0
564	20230906	091300	42275060	9850	9850	9850	9850	0
565	20230906	091200	42275060	9850	9850	9850	9850	0
566	20230906	091100	42275060	9850	9850	9850	9850	0
567	20230906	091000	42275060	9850	9850	9850	9850	0
568	20230906	090900	42275060	9850	9850	9850	9850	0
569	20230906	090800	42275060	9850	9850	9850	9850	314
570	20230906	090700	39182160	9850	9850	9850	9850	140
571	20230906	090600	37803160	9850	9850	9850	9850	0
572	20230906	090500	37803160	9850	9850	9850	9850	299
573	20230906	090400	34858010	9850	9860	9860	9850	72
574	20230906	090300	34148770	9850	9850	9850	9850	27
575	20230906	090200	33882820	9850	9850	9850	9850	0
576	20230906	090100	33882820	9850	9850	9850	9850	6
577	20230906	090000	33823720	9890	9930	9930	9890	3419