KissMeData/002100/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183500	247063670	9360	9360	9360	9360	3120
3	20231024	183400	247063670	9360	9360	9360	9360	0
4	20231024	183300	247063670	9360	9360	9360	9360	0
5	20231024	183200	247063670	9360	9360	9360	9360	0
6	20231024	183100	247063670	9360	9360	9360	9360	0
7	20231024	183000	247063670	9360	9360	9360	9360	0
8	20231024	182900	247063670	9360	9360	9360	9360	0
9	20231024	182800	247063670	9360	9360	9360	9360	0
10	20231024	182700	247063670	9360	9360	9360	9360	0
11	20231024	182600	247063670	9360	9360	9360	9360	0
12	20231024	182500	247063670	9360	9360	9360	9360	0
13	20231024	182400	247063670	9360	9360	9360	9360	0
14	20231024	182300	247063670	9360	9360	9360	9360	0
15	20231024	182200	247063670	9360	9360	9360	9360	0
16	20231024	182100	247063670	9360	9360	9360	9360	0
17	20231024	182000	247063670	9360	9360	9360	9360	0
18	20231024	181900	247063670	9360	9360	9360	9360	0
19	20231024	181800	247063670	9360	9360	9360	9360	0
20	20231024	181700	247063670	9360	9360	9360	9360	0
21	20231024	181600	247063670	9360	9360	9360	9360	0
22	20231024	181500	247063670	9360	9360	9360	9360	0
23	20231024	181400	247063670	9360	9360	9360	9360	0
24	20231024	181300	247063670	9360	9360	9360	9360	0
25	20231024	181200	247063670	9360	9360	9360	9360	0
26	20231024	181100	247063670	9360	9360	9360	9360	0
27	20231024	181000	247063670	9360	9360	9360	9360	0
28	20231024	180900	247063670	9360	9360	9360	9360	0
29	20231024	180800	247063670	9360	9360	9360	9360	0
30	20231024	180700	247063670	9360	9360	9360	9360	0
31	20231024	180600	247063670	9360	9360	9360	9360	0
32	20231024	180500	247063670	9360	9360	9360	9360	3120
33	20231024	180400	247063670	9360	9360	9360	9360	0
34	20231024	180300	247063670	9360	9360	9360	9360	0
35	20231024	180200	247063670	9360	9360	9360	9360	0
36	20231024	180100	247063670	9360	9360	9360	9360	0
37	20231024	180000	247063670	9360	9360	9360	9360	0
38	20231024	175900	247063670	9360	9360	9360	9360	0
39	20231024	175800	247063670	9360	9360	9360	9360	0
40	20231024	175700	247063670	9360	9360	9360	9360	0
41	20231024	175600	247063670	9360	9360	9360	9360	0
42	20231024	175500	247063670	9360	9360	9360	9360	0
43	20231024	175400	247063670	9360	9360	9360	9360	0
44	20231024	175300	247063670	9360	9360	9360	9360	0
45	20231024	175200	247063670	9360	9360	9360	9360	0
46	20231024	175100	247063670	9360	9360	9360	9360	0
47	20231024	175000	247063670	9360	9360	9360	9360	0
48	20231024	174900	247063670	9360	9360	9360	9360	0
49	20231024	174800	247063670	9360	9360	9360	9360	0
50	20231024	174700	247063670	9360	9360	9360	9360	0
51	20231024	174600	247063670	9360	9360	9360	9360	0
52	20231024	174500	247063670	9360	9360	9360	9360	0
53	20231024	174400	247063670	9360	9360	9360	9360	0
54	20231024	174300	247063670	9360	9360	9360	9360	0
55	20231024	174200	247063670	9360	9360	9360	9360	0
56	20231024	174100	247063670	9360	9360	9360	9360	0
57	20231024	174000	247063670	9360	9360	9360	9360	0
58	20231024	173900	247063670	9360	9360	9360	9360	0
59	20231024	173800	247063670	9360	9360	9360	9360	0
60	20231024	173700	247063670	9360	9360	9360	9360	0
61	20231024	173600	247063670	9360	9360	9360	9360	0
62	20231024	173500	247063670	9360	9360	9360	9360	3120
63	20231024	173400	247063670	9360	9360	9360	9360	0
64	20231024	173300	247063670	9360	9360	9360	9360	0
65	20231024	173200	247063670	9360	9360	9360	9360	0
66	20231024	173100	247063670	9360	9360	9360	9360	0
67	20231024	173000	247063670	9360	9360	9360	9360	0
68	20231024	172900	247063670	9360	9360	9360	9360	0
69	20231024	172800	247063670	9360	9360	9360	9360	0
70	20231024	172700	247063670	9360	9360	9360	9360	0
71	20231024	172600	247063670	9360	9360	9360	9360	0
72	20231024	172500	247063670	9360	9360	9360	9360	0
73	20231024	172400	247063670	9360	9360	9360	9360	0
74	20231024	172300	247063670	9360	9360	9360	9360	0
75	20231024	172200	247063670	9360	9360	9360	9360	0
76	20231024	172100	247063670	9360	9360	9360	9360	0
77	20231024	172000	247063670	9360	9360	9360	9360	0
78	20231024	171900	247063670	9360	9360	9360	9360	0
79	20231024	171800	247063670	9360	9360	9360	9360	0
80	20231024	171700	247063670	9360	9360	9360	9360	0
81	20231024	171600	247063670	9360	9360	9360	9360	0
82	20231024	171500	247063670	9360	9360	9360	9360	0
83	20231024	171400	247063670	9360	9360	9360	9360	0
84	20231024	171300	247063670	9360	9360	9360	9360	0
85	20231024	171200	247063670	9360	9360	9360	9360	0
86	20231024	171100	247063670	9360	9360	9360	9360	0
87	20231024	171000	247063670	9360	9360	9360	9360	0
88	20231024	170900	247063670	9360	9360	9360	9360	0
89	20231024	170800	247063670	9360	9360	9360	9360	0
90	20231024	170700	247063670	9360	9360	9360	9360	0
91	20231024	170600	247063670	9360	9360	9360	9360	0
92	20231024	170500	247063670	9360	9360	9360	9360	3120
93	20231024	170400	247063670	9360	9360	9360	9360	0
94	20231024	170300	247063670	9360	9360	9360	9360	0
95	20231024	170200	247063670	9360	9360	9360	9360	0
96	20231024	170100	247063670	9360	9360	9360	9360	0
97	20231024	170000	247063670	9360	9360	9360	9360	0
98	20231024	165900	247063670	9360	9360	9360	9360	0
99	20231024	165800	247063670	9360	9360	9360	9360	0
100	20231024	165700	247063670	9360	9360	9360	9360	0
101	20231024	165600	247063670	9360	9360	9360	9360	0
102	20231024	165500	247063670	9360	9360	9360	9360	0
103	20231024	165400	247063670	9360	9360	9360	9360	0
104	20231024	165300	247063670	9360	9360	9360	9360	0
105	20231024	165200	247063670	9360	9360	9360	9360	0
106	20231024	165100	247063670	9360	9360	9360	9360	0
107	20231024	165000	247063670	9360	9360	9360	9360	0
108	20231024	164900	247063670	9360	9360	9360	9360	0
109	20231024	164800	247063670	9360	9360	9360	9360	0
110	20231024	164700	247063670	9360	9360	9360	9360	0
111	20231024	164600	247063670	9360	9360	9360	9360	0
112	20231024	164500	247063670	9360	9360	9360	9360	0
113	20231024	164400	247063670	9360	9360	9360	9360	0
114	20231024	164300	247063670	9360	9360	9360	9360	0
115	20231024	164200	247063670	9360	9360	9360	9360	0
116	20231024	164100	247063670	9360	9360	9360	9360	0
117	20231024	164000	247063670	9360	9360	9360	9360	0
118	20231024	163900	247063670	9360	9360	9360	9360	0
119	20231024	163800	247063670	9360	9360	9360	9360	0
120	20231024	163700	247063670	9360	9360	9360	9360	0
121	20231024	163600	247063670	9360	9360	9360	9360	0
122	20231024	163500	247063670	9360	9360	9360	9360	3120
123	20231024	163400	247063670	9360	9360	9360	9360	0
124	20231024	163300	247063670	9360	9360	9360	9360	0
125	20231024	163200	247063670	9360	9360	9360	9360	0
126	20231024	163100	247063670	9360	9360	9360	9360	0
127	20231024	163000	247063670	9360	9360	9360	9360	0
128	20231024	162900	247063670	9360	9360	9360	9360	0
129	20231024	162800	247063670	9360	9360	9360	9360	0
130	20231024	162700	247063670	9360	9360	9360	9360	0
131	20231024	162600	247063670	9360	9360	9360	9360	0
132	20231024	162500	247063670	9360	9360	9360	9360	0
133	20231024	162400	247063670	9360	9360	9360	9360	0
134	20231024	162300	247063670	9360	9360	9360	9360	0
135	20231024	162200	247063670	9360	9360	9360	9360	0
136	20231024	162100	247063670	9360	9360	9360	9360	0
137	20231024	162000	247063670	9360	9360	9360	9360	0
138	20231024	161900	247063670	9360	9360	9360	9360	0
139	20231024	161800	247063670	9360	9360	9360	9360	0
140	20231024	161700	247063670	9360	9360	9360	9360	0
141	20231024	161600	247063670	9360	9360	9360	9360	0
142	20231024	161500	247063670	9360	9360	9360	9360	0
143	20231024	161400	247063670	9360	9360	9360	9360	0
144	20231024	161300	247063670	9360	9360	9360	9360	0
145	20231024	161200	247063670	9360	9360	9360	9360	0
146	20231024	161100	247063670	9360	9360	9360	9360	0
147	20231024	161000	247063670	9360	9360	9360	9360	0
148	20231024	160900	247063670	9360	9360	9360	9360	0
149	20231024	160800	247063670	9360	9360	9360	9360	0
150	20231024	160700	247063670	9360	9360	9360	9360	0
151	20231024	160600	247063670	9360	9360	9360	9360	0
152	20231024	160500	247063670	9360	9360	9360	9360	3120
153	20231024	160400	247063670	9360	9360	9360	9360	0
154	20231024	160300	247063670	9360	9360	9360	9360	0
155	20231024	160200	247063670	9360	9360	9360	9360	0
156	20231024	160100	247063670	9360	9360	9360	9360	0
157	20231024	160000	247063670	9360	9360	9360	9360	0
158	20231024	155900	247063670	9360	9360	9360	9360	0
159	20231024	155800	247063670	9360	9360	9360	9360	0
160	20231024	155700	247063670	9360	9360	9360	9360	0
161	20231024	155600	247063670	9360	9360	9360	9360	0
162	20231024	155500	247063670	9360	9360	9360	9360	0
163	20231024	155400	247063670	9360	9360	9360	9360	0
164	20231024	155300	247063670	9360	9360	9360	9360	0
165	20231024	155200	247063670	9360	9360	9360	9360	0
166	20231024	155100	247063670	9360	9360	9360	9360	0
167	20231024	155000	247063670	9360	9360	9360	9360	0
168	20231024	154900	247063670	9360	9360	9360	9360	0
169	20231024	154800	247063670	9360	9360	9360	9360	0
170	20231024	154700	247063670	9360	9360	9360	9360	0
171	20231024	154600	247063670	9360	9360	9360	9360	0
172	20231024	154500	247063670	9360	9360	9360	9360	0
173	20231024	154400	247063670	9360	9360	9360	9360	0
174	20231024	154300	247063670	9360	9360	9360	9360	0
175	20231024	154200	247063670	9360	9360	9360	9360	0
176	20231024	154100	247063670	9360	9360	9360	9360	0
177	20231024	154000	247063670	9360	9360	9360	9360	0
178	20231024	153900	247063670	9360	9360	9360	9360	0
179	20231024	153800	247063670	9360	9360	9360	9360	0
180	20231024	153700	247063670	9360	9360	9360	9360	0
181	20231024	153600	247063670	9360	9360	9360	9360	0
182	20231024	153500	247063670	9360	9360	9360	9360	3120
183	20231024	153400	247063670	9360	9360	9360	9360	0
184	20231024	153300	247063670	9360	9360	9360	9360	0
185	20231024	153200	247063670	9360	9360	9360	9360	0
186	20231024	153100	247063670	9360	9360	9360	9360	0
187	20231024	153000	247063670	9360	9360	9360	9360	3120
188	20231024	152900	217860470	9310	9310	9310	9310	0
189	20231024	152800	217860470	9310	9310	9310	9310	0
190	20231024	152700	217860470	9310	9310	9310	9310	0
191	20231024	152600	217860470	9310	9310	9310	9310	0
192	20231024	152500	217860470	9310	9310	9310	9310	0
193	20231024	152400	217860470	9310	9310	9310	9310	0
194	20231024	152300	217860470	9310	9310	9310	9310	0
195	20231024	152200	217860470	9310	9310	9310	9310	0
196	20231024	152100	217860470	9310	9310	9310	9310	0
197	20231024	152000	217860470	9310	9310	9310	9310	0
198	20231024	151900	217860470	9310	9300	9310	9300	2
199	20231024	151800	217841860	9280	9280	9280	9280	0
200	20231024	151700	217841860	9280	9280	9280	9280	0
201	20231024	151600	217841860	9280	9280	9280	9280	3
202	20231024	151500	217814020	9290	9290	9290	9290	508
203	20231024	151400	213094700	9290	9290	9290	9290	3
204	20231024	151300	213066830	9290	9290	9290	9290	3
205	20231024	151200	213038960	9290	9290	9290	9290	5
206	20231024	151100	212992510	9290	9290	9290	9290	3
207	20231024	151000	212964640	9300	9300	9300	9300	0
208	20231024	150900	212964640	9300	9300	9300	9300	6
209	20231024	150800	212908840	9330	9330	9330	9330	0
210	20231024	150700	212908840	9330	9310	9330	9310	23
211	20231024	150600	212694470	9300	9300	9300	9300	75
212	20231024	150500	211996970	9290	9290	9290	9290	34
213	20231024	150400	211681110	9290	9300	9300	9290	6
214	20231024	150300	211625340	9290	9280	9290	9280	99
215	20231024	150200	210705660	9280	9280	9280	9280	2
216	20231024	150100	210687100	9280	9270	9280	9270	122
217	20231024	150000	209554970	9280	9270	9280	9270	4
218	20231024	145900	209517880	9280	9270	9280	9260	30
219	20231024	145800	209239800	9260	9250	9260	9250	6
220	20231024	145700	209184270	9250	9250	9250	9250	5
221	20231024	145600	209138020	9250	9250	9250	9250	6
222	20231024	145500	209082520	9240	9240	9240	9240	0
223	20231024	145400	209082520	9240	9240	9240	9240	9
224	20231024	145300	208999360	9270	9270	9270	9270	0
225	20231024	145200	208999360	9270	9240	9270	9240	14
226	20231024	145100	208869760	9230	9230	9230	9230	5
227	20231024	145000	208823610	9230	9240	9240	9230	6
228	20231024	144900	208768220	9230	9240	9240	9230	4
229	20231024	144800	208731290	9230	9230	9230	9230	5
230	20231024	144700	208685140	9240	9240	9240	9240	0
231	20231024	144600	208685140	9240	9240	9240	9240	2
232	20231024	144500	208666660	9240	9240	9240	9240	8
233	20231024	144400	208592740	9240	9240	9240	9240	0
234	20231024	144300	208592740	9240	9240	9240	9230	27
235	20231024	144200	208343290	9240	9240	9240	9240	6
236	20231024	144100	208287850	9240	9240	9240	9240	2
237	20231024	144000	208269370	9240	9240	9240	9240	3
238	20231024	143900	208241650	9240	9240	9240	9240	6
239	20231024	143800	208186210	9250	9250	9250	9250	0
240	20231024	143700	208186210	9250	9250	9250	9250	3
241	20231024	143600	208158460	9260	9260	9260	9260	0
242	20231024	143500	208158460	9260	9250	9260	9250	133
243	20231024	143400	206926910	9250	9250	9250	9250	3
244	20231024	143300	206899160	9250	9240	9250	9240	14
245	20231024	143200	206769690	9270	9270	9270	9270	0
246	20231024	143100	206769690	9270	9270	9270	9270	0
247	20231024	143000	206769690	9270	9230	9270	9230	913
248	20231024	142900	198306330	9230	9230	9230	9230	3
249	20231024	142800	198278640	9230	9230	9230	9230	3
250	20231024	142700	198250950	9230	9230	9240	9230	14
251	20231024	142600	198121650	9240	9240	9240	9240	0
252	20231024	142500	198121650	9240	9240	9240	9240	2
253	20231024	142400	198103170	9260	9260	9260	9260	0
254	20231024	142300	198103170	9260	9240	9260	9240	54
255	20231024	142200	197604150	9230	9230	9230	9230	3
256	20231024	142100	197576460	9230	9230	9240	9230	12
257	20231024	142000	197465640	9230	9230	9230	9230	2
258	20231024	141900	197447180	9230	9230	9230	9230	3
259	20231024	141800	197419490	9230	9230	9230	9230	6
260	20231024	141700	197364110	9260	9260	9260	9260	0
261	20231024	141600	197364110	9260	9260	9260	9260	2
262	20231024	141500	197345590	9270	9260	9270	9260	3
263	20231024	141400	197317800	9250	9210	9250	9210	473
264	20231024	141300	192946710	9220	9220	9220	9220	7
265	20231024	141200	192882170	9220	9220	9220	9220	6
266	20231024	141100	192826850	9220	9220	9220	9220	3
267	20231024	141000	192799190	9220	9220	9220	9220	0
268	20231024	140900	192799190	9220	9220	9220	9220	9
269	20231024	140800	192716210	9250	9250	9250	9250	0
270	20231024	140700	192716210	9250	9220	9250	9220	5
271	20231024	140600	192670040	9220	9220	9220	9210	9
272	20231024	140500	192587090	9210	9220	9220	9210	13
273	20231024	140400	192467330	9250	9250	9250	9250	0
274	20231024	140300	192467330	9250	9230	9250	9230	132
275	20231024	140200	191247670	9220	9210	9220	9210	512
276	20231024	140100	186527060	9210	9210	9210	9210	3
277	20231024	140000	186499430	9210	9210	9210	9210	6
278	20231024	135900	186444170	9210	9210	9210	9210	2
279	20231024	135800	186425750	9210	9210	9210	9210	3
280	20231024	135700	186398120	9210	9210	9210	9210	6
281	20231024	135600	186342860	9210	9210	9210	9210	0
282	20231024	135500	186342860	9210	9210	9210	9210	1
283	20231024	135400	186333650	9210	9210	9210	9210	7
284	20231024	135300	186269180	9230	9230	9230	9230	545
285	20231024	135200	181238830	9230	9230	9230	9230	2
286	20231024	135100	181220370	9200	9200	9200	9200	9
287	20231024	135000	181137570	9200	9200	9200	9200	0
288	20231024	134900	181137570	9200	9200	9200	9200	8
289	20231024	134800	181063970	9200	9200	9200	9200	0
290	20231024	134700	181063970	9200	9200	9200	9200	9
291	20231024	134600	180981170	9200	9200	9200	9200	0
292	20231024	134500	180981170	9200	9200	9200	9200	8
293	20231024	134400	180907570	9190	9190	9190	9190	5
294	20231024	134300	180861620	9190	9190	9190	9190	3
295	20231024	134200	180834050	9190	9190	9190	9190	3
296	20231024	134100	180806480	9190	9190	9190	9190	6
297	20231024	134000	180751340	9190	9190	9190	9190	0
298	20231024	133900	180751340	9190	9190	9190	9190	0
299	20231024	133800	180751340	9190	9190	9190	9190	4
300	20231024	133700	180714580	9190	9200	9200	9190	14
301	20231024	133600	180585820	9190	9200	9200	9190	6
302	20231024	133500	180530650	9190	9190	9190	9190	6
303	20231024	133400	180475510	9190	9190	9190	9190	3
304	20231024	133300	180447940	9190	9190	9190	9190	2
305	20231024	133200	180429560	9190	9200	9200	9190	7
306	20231024	133100	180365220	9200	9200	9200	9200	3
307	20231024	133000	180337620	9200	9200	9200	9200	3
308	20231024	132900	180310020	9200	9200	9200	9200	3
309	20231024	132800	180282420	9190	9190	9190	9190	57
310	20231024	132700	179758590	9190	9190	9190	9190	5
311	20231024	132600	179712640	9180	9180	9180	9180	6
312	20231024	132500	179657560	9190	9190	9190	9190	1
313	20231024	132400	179648370	9190	9190	9190	9190	3
314	20231024	132300	179620800	9190	9180	9200	9180	56
315	20231024	132200	179105700	9200	9200	9200	9200	99
316	20231024	132100	178194900	9180	9170	9180	9170	9
317	20231024	132000	178112310	9180	9180	9180	9180	0
318	20231024	131900	178112310	9180	9180	9180	9170	15
319	20231024	131800	177974640	9180	9180	9180	9180	3
320	20231024	131700	177947100	9180	9180	9180	9180	2
321	20231024	131600	177928740	9180	9170	9180	9170	5
322	20231024	131500	177882870	9170	9170	9170	9170	3
323	20231024	131400	177855360	9170	9180	9180	9170	7
324	20231024	131300	177791130	9180	9180	9180	9180	6
325	20231024	131200	177736050	9170	9170	9170	9170	2
326	20231024	131100	177717710	9170	9170	9170	9170	6
327	20231024	131000	177662690	9180	9180	9180	9180	0
328	20231024	130900	177662690	9180	9180	9180	9180	5
329	20231024	130800	177616790	9180	9180	9180	9180	10
330	20231024	130700	177524990	9170	9170	9170	9170	2
331	20231024	130600	177506650	9170	9170	9170	9170	3
332	20231024	130500	177479140	9230	9230	9230	9230	0
333	20231024	130400	177479140	9230	9180	9230	9180	60
334	20231024	130300	176926190	9170	9170	9170	9170	3
335	20231024	130200	176898680	9170	9170	9170	9170	5
336	20231024	130100	176852830	9170	9170	9170	9170	3
337	20231024	130000	176825320	9230	9230	9230	9230	0
338	20231024	125900	176825320	9230	9230	9230	9230	0
339	20231024	125800	176825320	9230	9230	9230	9230	0
340	20231024	125700	176825320	9230	9230	9230	9230	0
341	20231024	125600	176825320	9230	9230	9230	9230	8
342	20231024	125500	176751480	9230	9180	9230	9170	19
343	20231024	125400	176576650	9180	9170	9180	9170	6
344	20231024	125300	176521600	9170	9170	9170	9170	6
345	20231024	125200	176466580	9170	9170	9170	9170	3
346	20231024	125100	176439070	9170	9160	9170	9160	4
347	20231024	125000	176402410	9160	9170	9170	9160	4
348	20231024	124900	176365760	9170	9180	9180	9170	4
349	20231024	124800	176329070	9180	9160	9180	9160	131
350	20231024	124700	175126620	9160	9160	9160	9160	4
351	20231024	124600	175089980	9160	9160	9160	9160	2
352	20231024	124500	175071660	9160	9160	9160	9160	4
353	20231024	124400	175035020	9150	9160	9160	9150	8
354	20231024	124300	174961760	9160	9160	9160	9160	0
355	20231024	124200	174961760	9160	9160	9160	9160	6
356	20231024	124100	174906800	9160	9150	9160	9150	7
357	20231024	124000	174842700	9160	9160	9160	9160	1
358	20231024	123900	174833540	9160	9150	9160	9150	41
359	20231024	123800	174458350	9150	9150	9150	9150	6
360	20231024	123700	174403450	9150	9150	9150	9150	3
361	20231024	123600	174376000	9150	9150	9150	9150	3
362	20231024	123500	174348550	9150	9150	9150	9150	5
363	20231024	123400	174302800	9150	9150	9150	9150	3
364	20231024	123300	174275350	9150	9150	9150	9150	3
365	20231024	123200	174247900	9150	9150	9150	9150	6
366	20231024	123100	174193000	9160	9160	9160	9160	2
367	20231024	123000	174174680	9160	9160	9160	9160	2
368	20231024	122900	174156360	9160	9160	9160	9160	3
369	20231024	122800	174128880	9160	9160	9160	9160	5
370	20231024	122700	174083080	9160	9160	9160	9160	3
371	20231024	122600	174055600	9160	9160	9160	9160	3
372	20231024	122500	174028120	9160	9160	9160	9160	7
373	20231024	122400	173964000	9160	9160	9160	9160	2
374	20231024	122300	173945680	9160	9160	9160	9160	3
375	20231024	122200	173918200	9160	9150	9160	9150	8
376	20231024	122100	173844950	9150	9150	9150	9150	3
377	20231024	122000	173817500	9160	9160	9160	9160	0
378	20231024	121900	173817500	9160	9160	9160	9150	16
379	20231024	121800	173671040	9160	9160	9160	9160	0
380	20231024	121700	173671040	9160	9170	9170	9160	105
381	20231024	121600	172709220	9160	9160	9160	9160	6
382	20231024	121500	172654260	9160	9160	9160	9160	2
383	20231024	121400	172635940	9160	9160	9160	9160	3
384	20231024	121300	172608460	9160	9160	9160	9160	6
385	20231024	121200	172553500	9160	9160	9160	9160	3
386	20231024	121100	172526020	9160	9160	9160	9160	3
387	20231024	121000	172498540	9160	9160	9160	9160	5
388	20231024	120900	172452740	9160	9160	9160	9160	3
389	20231024	120800	172425260	9160	9160	9160	9160	3
390	20231024	120700	172397780	9160	9170	9170	9160	4
391	20231024	120600	172361130	9180	9160	9180	9160	5
392	20231024	120500	172315300	9160	9160	9160	9160	3
393	20231024	120400	172287820	9160	9160	9160	9160	5
394	20231024	120300	172242020	9160	9160	9160	9160	3
395	20231024	120200	172214540	9160	9160	9160	9160	3
396	20231024	120100	172187060	9160	9160	9160	9160	6
397	20231024	120000	172132100	9170	9160	9170	9160	5
398	20231024	115900	172086280	9160	9160	9160	9160	2
399	20231024	115800	172067960	9170	9160	9170	9160	6
400	20231024	115700	172012970	9170	9170	9170	9170	0
401	20231024	115600	172012970	9170	9160	9170	9160	6
402	20231024	115500	171957980	9160	9160	9160	9160	7
403	20231024	115400	171893860	9160	9160	9160	9160	2
404	20231024	115300	171875540	9160	9160	9160	9160	0
405	20231024	115200	171875540	9160	9160	9160	9150	256
406	20231024	115100	169530610	9160	9160	9160	9150	9
407	20231024	115000	169448200	9150	9150	9150	9150	3
408	20231024	114900	169420750	9150	9150	9150	9150	5
409	20231024	114800	169375000	9150	9150	9150	9150	3
410	20231024	114700	169347550	9150	9150	9150	9150	3
411	20231024	114600	169320100	9150	9150	9150	9150	6
412	20231024	114500	169265200	9170	9170	9170	9170	0
413	20231024	114400	169265200	9170	9170	9170	9170	0
414	20231024	114300	169265200	9170	9170	9170	9170	5
415	20231024	114200	169219350	9170	9170	9170	9170	3
416	20231024	114100	169191840	9170	9160	9170	9160	9
417	20231024	114000	169109370	9160	9160	9160	9160	0
418	20231024	113900	169109370	9160	9160	9160	9160	5
419	20231024	113800	169063570	9150	9140	9150	9140	1174
420	20231024	113700	158321500	9140	9130	9140	9130	54
421	20231024	113600	157827970	9140	9140	9140	9140	2
422	20231024	113500	157809690	9140	9140	9140	9140	4
423	20231024	113400	157773130	9130	9130	9130	9130	6
424	20231024	113300	157718350	9140	9140	9140	9140	1
425	20231024	113200	157709210	9130	9130	9130	9130	6
426	20231024	113100	157654430	9130	9130	9130	9130	3
427	20231024	113000	157627040	9130	9120	9130	9120	7
428	20231024	112900	157563160	9120	9120	9120	9120	3
429	20231024	112800	157535800	9130	9130	9130	9130	4
430	20231024	112700	157499280	9130	9130	9130	9130	3
431	20231024	112600	157471890	9130	9130	9130	9130	0
432	20231024	112500	157471890	9130	9130	9130	9120	9
433	20231024	112400	157389750	9140	9140	9140	9140	0
434	20231024	112300	157389750	9140	9120	9140	9120	2082
435	20231024	112200	138401850	9110	9120	9120	9110	23
436	20231024	112100	138192200	9130	9130	9130	9130	0
437	20231024	112000	138192200	9130	9130	9130	9130	4
438	20231024	111900	138155680	9120	9120	9120	9120	6
439	20231024	111800	138100960	9120	9120	9120	9120	4
440	20231024	111700	138064480	9120	9120	9120	9120	2
441	20231024	111600	138046240	9130	9130	9130	9130	2
442	20231024	111500	138027980	9130	9120	9130	9120	8
443	20231024	111400	137954970	9120	9120	9120	9120	3
444	20231024	111300	137927610	9120	9120	9120	9120	6
445	20231024	111200	137872890	9120	9120	9120	9120	0
446	20231024	111100	137872890	9120	9120	9120	9120	9
447	20231024	111000	137790810	9110	9110	9110	9110	3
448	20231024	110900	137763480	9110	9110	9110	9110	0
449	20231024	110800	137763480	9110	9110	9110	9110	296
450	20231024	110700	135066920	9110	9110	9110	9110	8
451	20231024	110600	134994040	9100	9130	9130	9100	3107
452	20231024	110500	106697830	9130	9130	9130	9130	3
453	20231024	110400	106670440	9130	9130	9130	9130	6
454	20231024	110300	106615660	9130	9130	9130	9130	1
455	20231024	110200	106606530	9120	9130	9130	9120	4
456	20231024	110100	106570040	9120	9120	9120	9120	2
457	20231024	110000	106551800	9120	9120	9130	9120	36
458	20231024	105900	106223180	9120	9120	9120	9120	3
459	20231024	105800	106195820	9120	9130	9130	9120	4
460	20231024	105700	106159330	9120	9130	9130	9120	10
461	20231024	105600	106068090	9120	9120	9120	9120	2
462	20231024	105500	106049850	9120	9120	9120	9120	4
463	20231024	105400	106013370	9120	9120	9130	9120	240
464	20231024	105300	103824470	9120	9120	9120	9120	3
465	20231024	105200	103797110	9120	9130	9130	9120	9
466	20231024	105100	103714970	9130	9130	9130	9130	5
467	20231024	105000	103669320	9130	9130	9130	9130	3
468	20231024	104900	103641930	9130	9130	9130	9130	3
469	20231024	104800	103614540	9130	9140	9150	9130	63
470	20231024	104700	103038180	9130	9130	9130	9130	9
471	20231024	104600	102956010	9120	9120	9120	9120	231
472	20231024	104500	100849290	9120	9120	9130	9120	9
473	20231024	104400	100767180	9120	9130	9130	9120	4
474	20231024	104300	100730690	9130	9130	9130	9130	3
475	20231024	104200	100703300	9130	9130	9130	9130	6
476	20231024	104100	100648520	9120	9130	9130	9120	2722
477	20231024	104000	75822360	9130	9130	9130	9130	3
478	20231024	103900	75794970	9130	9130	9130	9130	7
479	20231024	103800	75731060	9130	9130	9130	9130	5
480	20231024	103700	75685410	9130	9130	9130	9130	103
481	20231024	103600	74745020	9130	9130	9130	9130	5
482	20231024	103500	74699370	9140	9150	9150	9140	339
483	20231024	103400	71598880	9150	9160	9170	9150	1454
484	20231024	103300	58293530	9160	9170	9170	9160	589
485	20231024	103200	52898270	9170	9170	9170	9170	59
486	20231024	103100	52357240	9170	9170	9170	9170	3
487	20231024	103000	52329730	9170	9170	9170	9170	5
488	20231024	102900	52283880	9170	9170	9170	9170	4
489	20231024	102800	52247200	9170	9170	9170	9170	2
490	20231024	102700	52228860	9160	9150	9160	9150	21
491	20231024	102600	52036660	9150	9150	9150	9150	3
492	20231024	102500	52009210	9150	9150	9150	9150	2
493	20231024	102400	51990910	9150	9170	9170	9150	104
494	20231024	102300	51038560	9180	9180	9180	9160	107
495	20231024	102200	50058200	9180	9180	9180	9180	3
496	20231024	102100	50030660	9180	9180	9180	9180	3
497	20231024	102000	50003120	9180	9180	9180	9170	14
498	20231024	101900	49874620	9160	9160	9160	9160	0
499	20231024	101800	49874620	9160	9160	9160	9160	2
500	20231024	101700	49856300	9160	9200	9220	9160	75
501	20231024	101600	49167680	9160	9160	9160	9160	18
502	20231024	101500	49002800	9180	9170	9180	9170	1000
503	20231024	101400	39822820	9160	9160	9160	9150	11
504	20231024	101300	39722090	9160	9160	9160	9160	4
505	20231024	101200	39685450	9160	9160	9160	9160	3
506	20231024	101100	39657970	9180	9180	9180	9180	3
507	20231024	101000	39630430	9200	9200	9200	9200	2
508	20231024	100900	39612030	9220	9220	9220	9220	3
509	20231024	100800	39584370	9220	9190	9220	9190	33
510	20231024	100700	39280380	9220	9220	9220	9220	0
511	20231024	100600	39280380	9220	9160	9220	9160	33
512	20231024	100500	38977310	9150	9150	9150	9150	13
513	20231024	100400	38858360	9150	9150	9150	9150	0
514	20231024	100300	38858360	9150	9150	9150	9150	17
515	20231024	100200	38702810	9140	9140	9140	9140	3
516	20231024	100100	38675390	9140	9140	9140	9140	3
517	20231024	100000	38647970	9140	9140	9140	9140	6
518	20231024	095900	38593130	9150	9140	9150	9140	3
519	20231024	095800	38565700	9150	9150	9150	9150	0
520	20231024	095700	38565700	9150	9160	9160	9150	328
521	20231024	095600	35563390	9170	9170	9170	9170	29
522	20231024	095500	35297460	9170	9170	9170	9170	3
523	20231024	095400	35269950	9170	9170	9170	9170	5
524	20231024	095300	35224100	9170	9170	9170	9170	13
525	20231024	095200	35104890	9170	9170	9170	9170	0
526	20231024	095100	35104890	9170	9170	9170	9170	0
527	20231024	095000	35104890	9170	9170	9170	9170	0
528	20231024	094900	35104890	9170	9170	9170	9170	478
529	20231024	094800	30721630	9170	9180	9180	9170	74
530	20231024	094700	30043000	9180	9180	9180	9180	3
531	20231024	094600	30015460	9180	9180	9180	9180	3
532	20231024	094500	29987920	9180	9180	9180	9180	4
533	20231024	094400	29951200	9230	9230	9230	9230	0
534	20231024	094300	29951200	9230	9230	9230	9230	0
535	20231024	094200	29951200	9230	9190	9230	9190	106
536	20231024	094100	28975970	9200	9190	9200	9190	8
537	20231024	094000	28902400	9200	9200	9200	9190	35
538	20231024	093900	28580430	9200	9190	9200	9180	212
539	20231024	093800	26634160	9180	9190	9190	9180	4
540	20231024	093700	26597430	9190	9190	9190	9190	2
541	20231024	093600	26579050	9190	9200	9200	9190	43
542	20231024	093500	26183480	9190	9180	9190	9180	9
543	20231024	093400	26100800	9190	9190	9190	9190	10
544	20231024	093300	26008900	9190	9190	9190	9180	7
545	20231024	093200	25944600	9180	9180	9180	9180	5
546	20231024	093100	25898700	9180	9180	9180	9180	3
547	20231024	093000	25871160	9190	9180	9190	9180	28
548	20231024	092900	25614110	9190	9190	9190	9190	240
549	20231024	092800	23408510	9190	9200	9200	9190	4
550	20231024	092700	23371740	9190	9190	9190	9190	5
551	20231024	092600	23325790	9200	9190	9200	9190	106
552	20231024	092500	22351620	9190	9200	9200	9190	68
553	20231024	092400	21726630	9190	9190	9190	9190	293
554	20231024	092300	19033960	9200	9220	9230	9200	226
555	20231024	092200	16953590	9220	9220	9220	9220	2
556	20231024	092100	16935150	9220	9220	9220	9220	24
557	20231024	092000	16713870	9220	9220	9220	9200	197
558	20231024	091900	14900780	9230	9230	9230	9230	136
559	20231024	091800	13645500	9230	9230	9230	9230	5
560	20231024	091700	13599350	9230	9230	9230	9230	10
561	20231024	091600	13507050	9230	9230	9230	9230	204
562	20231024	091500	11624130	9230	9230	9230	9230	6
563	20231024	091400	11568750	9230	9230	9230	9230	8
564	20231024	091300	11494910	9230	9230	9230	9230	3
565	20231024	091200	11467220	9230	9230	9230	9230	5
566	20231024	091100	11421070	9240	9240	9240	9240	1
567	20231024	091000	11411830	9250	9220	9250	9220	17
568	20231024	090900	11254760	9270	9270	9270	9270	0
569	20231024	090800	11254760	9270	9230	9270	9230	24
570	20231024	090700	11032750	9220	9210	9220	9210	5
571	20231024	090600	10986670	9230	9230	9230	9230	1
572	20231024	090500	10977440	9270	9270	9270	9270	0
573	20231024	090400	10977440	9270	9270	9270	9270	0
574	20231024	090300	10977440	9270	9260	9270	9260	61
575	20231024	090200	10412030	9270	9250	9270	9250	40
576	20231024	090100	10041280	9270	9240	9270	9240	206
577	20231024	090000	8133150	9190	9190	9190	9190	883