KissMeData/002100/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	183500	199517950	9650	9650	9650	9650	696
3	20231016	183400	199517950	9650	9650	9650	9650	0
4	20231016	183300	199517950	9650	9650	9650	9650	0
5	20231016	183200	199517950	9650	9650	9650	9650	0
6	20231016	183100	199517950	9650	9650	9650	9650	0
7	20231016	183000	199517950	9650	9650	9650	9650	0
8	20231016	182900	199517950	9650	9650	9650	9650	0
9	20231016	182800	199517950	9650	9650	9650	9650	0
10	20231016	182700	199517950	9650	9650	9650	9650	0
11	20231016	182600	199517950	9650	9650	9650	9650	0
12	20231016	182500	199517950	9650	9650	9650	9650	0
13	20231016	182400	199517950	9650	9650	9650	9650	0
14	20231016	182300	199517950	9650	9650	9650	9650	0
15	20231016	182200	199517950	9650	9650	9650	9650	0
16	20231016	182100	199517950	9650	9650	9650	9650	0
17	20231016	182000	199517950	9650	9650	9650	9650	0
18	20231016	181900	199517950	9650	9650	9650	9650	0
19	20231016	181800	199517950	9650	9650	9650	9650	0
20	20231016	181700	199517950	9650	9650	9650	9650	0
21	20231016	181600	199517950	9650	9650	9650	9650	0
22	20231016	181500	199517950	9650	9650	9650	9650	0
23	20231016	181400	199517950	9650	9650	9650	9650	0
24	20231016	181300	199517950	9650	9650	9650	9650	0
25	20231016	181200	199517950	9650	9650	9650	9650	0
26	20231016	181100	199517950	9650	9650	9650	9650	0
27	20231016	181000	199517950	9650	9650	9650	9650	0
28	20231016	180900	199517950	9650	9650	9650	9650	0
29	20231016	180800	199517950	9650	9650	9650	9650	0
30	20231016	180700	199517950	9650	9650	9650	9650	0
31	20231016	180600	199517950	9650	9650	9650	9650	0
32	20231016	180500	199517950	9650	9650	9650	9650	696
33	20231016	180400	199517950	9650	9650	9650	9650	0
34	20231016	180300	199517950	9650	9650	9650	9650	0
35	20231016	180200	199517950	9650	9650	9650	9650	0
36	20231016	180100	199517950	9650	9650	9650	9650	0
37	20231016	180000	199517950	9650	9650	9650	9650	0
38	20231016	175900	199517950	9650	9650	9650	9650	0
39	20231016	175800	199517950	9650	9650	9650	9650	0
40	20231016	175700	199517950	9650	9650	9650	9650	0
41	20231016	175600	199517950	9650	9650	9650	9650	0
42	20231016	175500	199517950	9650	9650	9650	9650	0
43	20231016	175400	199517950	9650	9650	9650	9650	0
44	20231016	175300	199517950	9650	9650	9650	9650	0
45	20231016	175200	199517950	9650	9650	9650	9650	0
46	20231016	175100	199517950	9650	9650	9650	9650	0
47	20231016	175000	199517950	9650	9650	9650	9650	0
48	20231016	174900	199517950	9650	9650	9650	9650	0
49	20231016	174800	199517950	9650	9650	9650	9650	0
50	20231016	174700	199517950	9650	9650	9650	9650	0
51	20231016	174600	199517950	9650	9650	9650	9650	0
52	20231016	174500	199517950	9650	9650	9650	9650	0
53	20231016	174400	199517950	9650	9650	9650	9650	0
54	20231016	174300	199517950	9650	9650	9650	9650	0
55	20231016	174200	199517950	9650	9650	9650	9650	0
56	20231016	174100	199517950	9650	9650	9650	9650	0
57	20231016	174000	199517950	9650	9650	9650	9650	0
58	20231016	173900	199517950	9650	9650	9650	9650	0
59	20231016	173800	199517950	9650	9650	9650	9650	0
60	20231016	173700	199517950	9650	9650	9650	9650	0
61	20231016	173600	199517950	9650	9650	9650	9650	0
62	20231016	173500	199517950	9650	9650	9650	9650	696
63	20231016	173400	199517950	9650	9650	9650	9650	0
64	20231016	173300	199517950	9650	9650	9650	9650	0
65	20231016	173200	199517950	9650	9650	9650	9650	0
66	20231016	173100	199517950	9650	9650	9650	9650	0
67	20231016	173000	199517950	9650	9650	9650	9650	0
68	20231016	172900	199517950	9650	9650	9650	9650	0
69	20231016	172800	199517950	9650	9650	9650	9650	0
70	20231016	172700	199517950	9650	9650	9650	9650	0
71	20231016	172600	199517950	9650	9650	9650	9650	0
72	20231016	172500	199517950	9650	9650	9650	9650	0
73	20231016	172400	199517950	9650	9650	9650	9650	0
74	20231016	172300	199517950	9650	9650	9650	9650	0
75	20231016	172200	199517950	9650	9650	9650	9650	0
76	20231016	172100	199517950	9650	9650	9650	9650	0
77	20231016	172000	199517950	9650	9650	9650	9650	0
78	20231016	171900	199517950	9650	9650	9650	9650	0
79	20231016	171800	199517950	9650	9650	9650	9650	0
80	20231016	171700	199517950	9650	9650	9650	9650	0
81	20231016	171600	199517950	9650	9650	9650	9650	0
82	20231016	171500	199517950	9650	9650	9650	9650	0
83	20231016	171400	199517950	9650	9650	9650	9650	0
84	20231016	171300	199517950	9650	9650	9650	9650	0
85	20231016	171200	199517950	9650	9650	9650	9650	0
86	20231016	171100	199517950	9650	9650	9650	9650	0
87	20231016	171000	199517950	9650	9650	9650	9650	0
88	20231016	170900	199517950	9650	9650	9650	9650	0
89	20231016	170800	199517950	9650	9650	9650	9650	0
90	20231016	170700	199517950	9650	9650	9650	9650	0
91	20231016	170600	199517950	9650	9650	9650	9650	0
92	20231016	170500	199517950	9650	9650	9650	9650	696
93	20231016	170400	199517950	9650	9650	9650	9650	0
94	20231016	170300	199517950	9650	9650	9650	9650	0
95	20231016	170200	199517950	9650	9650	9650	9650	0
96	20231016	170100	199517950	9650	9650	9650	9650	0
97	20231016	170000	199517950	9650	9650	9650	9650	0
98	20231016	165900	199517950	9650	9650	9650	9650	0
99	20231016	165800	199517950	9650	9650	9650	9650	0
100	20231016	165700	199517950	9650	9650	9650	9650	0
101	20231016	165600	199517950	9650	9650	9650	9650	0
102	20231016	165500	199517950	9650	9650	9650	9650	0
103	20231016	165400	199517950	9650	9650	9650	9650	0
104	20231016	165300	199517950	9650	9650	9650	9650	0
105	20231016	165200	199517950	9650	9650	9650	9650	0
106	20231016	165100	199517950	9650	9650	9650	9650	0
107	20231016	165000	199517950	9650	9650	9650	9650	0
108	20231016	164900	199517950	9650	9650	9650	9650	0
109	20231016	164800	199517950	9650	9650	9650	9650	0
110	20231016	164700	199517950	9650	9650	9650	9650	0
111	20231016	164600	199517950	9650	9650	9650	9650	0
112	20231016	164500	199517950	9650	9650	9650	9650	0
113	20231016	164400	199517950	9650	9650	9650	9650	0
114	20231016	164300	199517950	9650	9650	9650	9650	0
115	20231016	164200	199517950	9650	9650	9650	9650	0
116	20231016	164100	199517950	9650	9650	9650	9650	0
117	20231016	164000	199517950	9650	9650	9650	9650	0
118	20231016	163900	199517950	9650	9650	9650	9650	0
119	20231016	163800	199517950	9650	9650	9650	9650	0
120	20231016	163700	199517950	9650	9650	9650	9650	0
121	20231016	163600	199517950	9650	9650	9650	9650	0
122	20231016	163500	199517950	9650	9650	9650	9650	696
123	20231016	163400	199517950	9650	9650	9650	9650	0
124	20231016	163300	199517950	9650	9650	9650	9650	0
125	20231016	163200	199517950	9650	9650	9650	9650	0
126	20231016	163100	199517950	9650	9650	9650	9650	0
127	20231016	163000	199517950	9650	9650	9650	9650	0
128	20231016	162900	199517950	9650	9650	9650	9650	0
129	20231016	162800	199517950	9650	9650	9650	9650	0
130	20231016	162700	199517950	9650	9650	9650	9650	0
131	20231016	162600	199517950	9650	9650	9650	9650	0
132	20231016	162500	199517950	9650	9650	9650	9650	0
133	20231016	162400	199517950	9650	9650	9650	9650	0
134	20231016	162300	199517950	9650	9650	9650	9650	0
135	20231016	162200	199517950	9650	9650	9650	9650	0
136	20231016	162100	199517950	9650	9650	9650	9650	0
137	20231016	162000	199517950	9650	9650	9650	9650	0
138	20231016	161900	199517950	9650	9650	9650	9650	0
139	20231016	161800	199517950	9650	9650	9650	9650	0
140	20231016	161700	199517950	9650	9650	9650	9650	0
141	20231016	161600	199517950	9650	9650	9650	9650	0
142	20231016	161500	199517950	9650	9650	9650	9650	0
143	20231016	161400	199517950	9650	9650	9650	9650	0
144	20231016	161300	199517950	9650	9650	9650	9650	0
145	20231016	161200	199517950	9650	9650	9650	9650	0
146	20231016	161100	199517950	9650	9650	9650	9650	0
147	20231016	161000	199517950	9650	9650	9650	9650	0
148	20231016	160900	199517950	9650	9650	9650	9650	0
149	20231016	160800	199517950	9650	9650	9650	9650	0
150	20231016	160700	199517950	9650	9650	9650	9650	0
151	20231016	160600	199517950	9650	9650	9650	9650	0
152	20231016	160500	199517950	9650	9650	9650	9650	696
153	20231016	160400	199517950	9650	9650	9650	9650	0
154	20231016	160300	199517950	9650	9650	9650	9650	0
155	20231016	160200	199517950	9650	9650	9650	9650	0
156	20231016	160100	199517950	9650	9650	9650	9650	0
157	20231016	160000	199517950	9650	9650	9650	9650	0
158	20231016	155900	199517950	9650	9650	9650	9650	0
159	20231016	155800	199517950	9650	9650	9650	9650	0
160	20231016	155700	199517950	9650	9650	9650	9650	0
161	20231016	155600	199517950	9650	9650	9650	9650	0
162	20231016	155500	199517950	9650	9650	9650	9650	0
163	20231016	155400	199517950	9650	9650	9650	9650	0
164	20231016	155300	199517950	9650	9650	9650	9650	0
165	20231016	155200	199517950	9650	9650	9650	9650	0
166	20231016	155100	199517950	9650	9650	9650	9650	0
167	20231016	155000	199517950	9650	9650	9650	9650	0
168	20231016	154900	199517950	9650	9650	9650	9650	0
169	20231016	154800	199517950	9650	9650	9650	9650	0
170	20231016	154700	199517950	9650	9650	9650	9650	0
171	20231016	154600	199517950	9650	9650	9650	9650	0
172	20231016	154500	199517950	9650	9650	9650	9650	0
173	20231016	154400	199517950	9650	9650	9650	9650	0
174	20231016	154300	199517950	9650	9650	9650	9650	0
175	20231016	154200	199517950	9650	9650	9650	9650	0
176	20231016	154100	199517950	9650	9650	9650	9650	0
177	20231016	154000	199517950	9650	9650	9650	9650	0
178	20231016	153900	199517950	9650	9650	9650	9650	0
179	20231016	153800	199517950	9650	9650	9650	9650	0
180	20231016	153700	199517950	9650	9650	9650	9650	0
181	20231016	153600	199517950	9650	9650	9650	9650	0
182	20231016	153500	199517950	9650	9650	9650	9650	696
183	20231016	153400	199517950	9650	9650	9650	9650	0
184	20231016	153300	199517950	9650	9650	9650	9650	0
185	20231016	153200	199517950	9650	9650	9650	9650	0
186	20231016	153100	199517950	9650	9650	9650	9650	0
187	20231016	153000	199517950	9650	9650	9650	9650	696
188	20231016	152900	192801550	9560	9560	9560	9560	0
189	20231016	152800	192801550	9560	9560	9560	9560	0
190	20231016	152700	192801550	9560	9560	9560	9560	0
191	20231016	152600	192801550	9560	9560	9560	9560	0
192	20231016	152500	192801550	9560	9560	9560	9560	0
193	20231016	152400	192801550	9560	9560	9560	9560	0
194	20231016	152300	192801550	9560	9560	9560	9560	0
195	20231016	152200	192801550	9560	9560	9560	9560	0
196	20231016	152100	192801550	9560	9560	9560	9560	0
197	20231016	152000	192801550	9560	9560	9560	9560	0
198	20231016	151900	192801550	9560	9560	9560	9560	30
199	20231016	151800	192514750	9570	9570	9570	9570	0
200	20231016	151700	192514750	9570	9570	9570	9570	11
201	20231016	151600	192409480	9570	9580	9580	9570	129
202	20231016	151500	191174910	9590	9590	9590	9590	4
203	20231016	151400	191136550	9590	9590	9590	9590	0
204	20231016	151300	191136550	9590	9590	9590	9590	106
205	20231016	151200	190120010	9590	9590	9590	9590	5
206	20231016	151100	190072060	9560	9560	9560	9560	0
207	20231016	151000	190072060	9560	9560	9560	9560	0
208	20231016	150900	190072060	9560	9560	9560	9560	0
209	20231016	150800	190072060	9560	9560	9560	9560	1
210	20231016	150700	190062500	9570	9570	9570	9570	290
211	20231016	150600	187287200	9560	9560	9560	9560	2
212	20231016	150500	187268080	9570	9570	9570	9570	53
213	20231016	150400	186760870	9590	9590	9590	9590	149
214	20231016	150300	185331960	9590	9590	9590	9590	11
215	20231016	150200	185226470	9650	9650	9650	9650	28
216	20231016	150100	184956270	9650	9650	9650	9650	0
217	20231016	150000	184956270	9650	9650	9650	9650	3
218	20231016	145900	184927320	9640	9600	9640	9580	12
219	20231016	145800	184812070	9650	9650	9650	9650	51
220	20231016	145700	184319920	9650	9650	9650	9650	3
221	20231016	145600	184290970	9650	9650	9650	9650	256
222	20231016	145500	181820570	9650	9650	9650	9650	2
223	20231016	145400	181801270	9650	9650	9650	9650	291
224	20231016	145300	178993120	9650	9650	9650	9650	0
225	20231016	145200	178993120	9650	9650	9650	9650	3
226	20231016	145100	178964170	9590	9590	9590	9590	45
227	20231016	145000	178532620	9650	9650	9650	9650	3
228	20231016	144900	178503670	9660	9660	9660	9660	0
229	20231016	144800	178503670	9660	9660	9660	9660	0
230	20231016	144700	178503670	9660	9660	9660	9660	2
231	20231016	144600	178484350	9660	9660	9660	9660	1
232	20231016	144500	178474690	9670	9580	9670	9580	13
233	20231016	144400	178349790	9680	9680	9680	9680	2
234	20231016	144300	178330430	9690	9690	9690	9690	0
235	20231016	144200	178330430	9690	9630	9690	9560	87
236	20231016	144100	177495180	9690	9690	9690	9690	0
237	20231016	144000	177495180	9690	9690	9690	9690	3
238	20231016	143900	177466110	9700	9700	9700	9700	0
239	20231016	143800	177466110	9700	9690	9700	9690	501
240	20231016	143700	172606490	9690	9640	9700	9630	536
241	20231016	143600	167411360	9680	9680	9680	9680	0
242	20231016	143500	167411360	9680	9640	9690	9640	57
243	20231016	143400	166859710	9680	9680	9680	9680	30
244	20231016	143300	166569310	9690	9690	9690	9690	3
245	20231016	143200	166540240	9680	9660	9680	9660	638
246	20231016	143100	160366210	9660	9660	9660	9660	0
247	20231016	143000	160366210	9660	9660	9660	9660	8
248	20231016	142900	160288930	9660	9660	9660	9660	0
249	20231016	142800	160288930	9660	9660	9660	9660	1
250	20231016	142700	160279270	9660	9660	9660	9660	0
251	20231016	142600	160279270	9660	9660	9660	9660	0
252	20231016	142500	160279270	9660	9660	9660	9660	5
253	20231016	142400	160230970	9610	9610	9610	9610	1
254	20231016	142300	160221360	9670	9670	9670	9670	2
255	20231016	142200	160202020	9670	9670	9670	9670	0
256	20231016	142100	160202020	9670	9670	9670	9670	1
257	20231016	142000	160192350	9670	9670	9670	9670	3
258	20231016	141900	160163340	9660	9660	9660	9660	10
259	20231016	141800	160066740	9660	9660	9660	9660	302
260	20231016	141700	157149420	9660	9660	9660	9660	0
261	20231016	141600	157149420	9660	9660	9660	9660	2
262	20231016	141500	157130100	9660	9660	9660	9660	2
263	20231016	141400	157110780	9660	9650	9660	9650	10
264	20231016	141300	157014260	9650	9640	9650	9640	3
265	20231016	141200	156985320	9650	9650	9650	9650	0
266	20231016	141100	156985320	9650	9650	9650	9650	3
267	20231016	141000	156956370	9640	9640	9640	9640	5
268	20231016	140900	156908170	9640	9640	9640	9640	0
269	20231016	140800	156908170	9640	9640	9640	9640	4
270	20231016	140700	156869610	9640	9640	9640	9640	2
271	20231016	140600	156850330	9640	9640	9640	9640	3
272	20231016	140500	156821410	9640	9640	9640	9640	0
273	20231016	140400	156821410	9640	9640	9640	9640	2
274	20231016	140300	156802130	9640	9630	9640	9630	500
275	20231016	140200	151983950	9630	9630	9630	9630	1
276	20231016	140100	151974320	9630	9630	9630	9630	4
277	20231016	140000	151935800	9570	9570	9570	9570	50
278	20231016	135900	151457300	9630	9630	9630	9630	2
279	20231016	135800	151438040	9630	9630	9630	9630	0
280	20231016	135700	151438040	9630	9630	9630	9630	0
281	20231016	135600	151438040	9630	9580	9630	9570	203
282	20231016	135500	149494660	9630	9630	9630	9630	0
283	20231016	135400	149494660	9630	9630	9630	9630	2
284	20231016	135300	149475400	9580	9620	9620	9580	139
285	20231016	135200	148141090	9630	9630	9630	9630	31
286	20231016	135100	147842560	9630	9630	9630	9630	4
287	20231016	135000	147804040	9620	9620	9620	9620	0
288	20231016	134900	147804040	9620	9620	9620	9620	1
289	20231016	134800	147794420	9630	9630	9630	9630	0
290	20231016	134700	147794420	9630	9630	9630	9630	2
291	20231016	134600	147775160	9630	9630	9630	9630	3
292	20231016	134500	147746270	9590	9590	9590	9590	30
293	20231016	134400	147458570	9640	9640	9640	9640	2
294	20231016	134300	147439290	9640	9640	9640	9640	0
295	20231016	134200	147439290	9640	9640	9640	9640	0
296	20231016	134100	147439290	9640	9640	9640	9640	3
297	20231016	134000	147410370	9640	9640	9640	9640	0
298	20231016	133900	147410370	9640	9640	9640	9640	3
299	20231016	133800	147381450	9640	9640	9640	9640	0
300	20231016	133700	147381450	9640	9640	9640	9640	1
301	20231016	133600	147371810	9640	9640	9640	9640	2
302	20231016	133500	147352530	9640	9640	9640	9640	4
303	20231016	133400	147313970	9590	9590	9590	9590	14
304	20231016	133300	147179710	9640	9640	9640	9640	200
305	20231016	133200	145251710	9640	9640	9640	9640	2
306	20231016	133100	145232430	9640	9640	9640	9640	3
307	20231016	133000	145203510	9640	9640	9640	9640	2
308	20231016	132900	145184230	9650	9650	9650	9650	0
309	20231016	132800	145184230	9650	9650	9650	9650	0
310	20231016	132700	145184230	9650	9650	9650	9650	2
311	20231016	132600	145164930	9650	9650	9650	9650	3
312	20231016	132500	145135980	9660	9660	9660	9660	0
313	20231016	132400	145135980	9660	9660	9660	9660	0
314	20231016	132300	145135980	9660	9660	9660	9660	0
315	20231016	132200	145135980	9660	9660	9660	9590	6
316	20231016	132100	145078090	9660	9660	9660	9660	0
317	20231016	132000	145078090	9660	9660	9660	9660	0
318	20231016	131900	145078090	9660	9660	9660	9660	0
319	20231016	131800	145078090	9660	9660	9660	9660	3
320	20231016	131700	145049110	9660	9660	9660	9660	3
321	20231016	131600	145020130	9590	9600	9600	9590	1726
322	20231016	131500	128457150	9660	9660	9660	9660	0
323	20231016	131400	128457150	9660	9660	9660	9660	0
324	20231016	131300	128457150	9660	9660	9660	9660	3
325	20231016	131200	128428170	9660	9660	9660	9660	2
326	20231016	131100	128408850	9660	9660	9660	9660	0
327	20231016	131000	128408850	9660	9660	9660	9660	2
328	20231016	130900	128389530	9660	9660	9660	9660	0
329	20231016	130800	128389530	9660	9660	9660	9660	1
330	20231016	130700	128379870	9660	9660	9660	9660	3
331	20231016	130600	128350890	9660	9660	9660	9660	0
332	20231016	130500	128350890	9660	9660	9660	9660	2
333	20231016	130400	128331570	9650	9650	9650	9650	0
334	20231016	130300	128331570	9650	9650	9650	9650	1
335	20231016	130200	128321920	9660	9660	9660	9660	2
336	20231016	130100	128302600	9660	9660	9660	9660	2
337	20231016	130000	128283280	9660	9660	9660	9660	0
338	20231016	125900	128283280	9660	9660	9660	9660	0
339	20231016	125800	128283280	9660	9610	9660	9600	61
340	20231016	125700	127697610	9660	9610	9660	9610	63
341	20231016	125600	127092030	9660	9660	9660	9660	2
342	20231016	125500	127072710	9660	9660	9660	9660	0
343	20231016	125400	127072710	9660	9660	9660	9660	0
344	20231016	125300	127072710	9660	9660	9660	9660	1
345	20231016	125200	127063050	9670	9670	9670	9670	2
346	20231016	125100	127043710	9670	9670	9670	9670	1
347	20231016	125000	127034040	9670	9670	9670	9670	0
348	20231016	124900	127034040	9670	9670	9670	9670	4
349	20231016	124800	126995360	9670	9670	9670	9670	0
350	20231016	124700	126995360	9670	9670	9670	9670	3
351	20231016	124600	126966350	9610	9610	9610	9610	0
352	20231016	124500	126966350	9610	9610	9610	9610	0
353	20231016	124400	126966350	9610	9670	9670	9610	123
354	20231016	124300	125783790	9670	9670	9670	9670	0
355	20231016	124200	125783790	9670	9630	9670	9620	5
356	20231016	124100	125735580	9690	9690	9690	9690	0
357	20231016	124000	125735580	9690	9690	9690	9690	0
358	20231016	123900	125735580	9690	9680	9690	9680	3
359	20231016	123800	125706520	9690	9690	9690	9690	0
360	20231016	123700	125706520	9690	9690	9690	9690	3
361	20231016	123600	125677450	9700	9700	9700	9700	0
362	20231016	123500	125677450	9700	9700	9700	9700	0
363	20231016	123400	125677450	9700	9700	9700	9700	2
364	20231016	123300	125658050	9700	9700	9700	9700	2
365	20231016	123200	125638650	9700	9700	9700	9700	2
366	20231016	123100	125619250	9700	9700	9700	9700	3
367	20231016	123000	125590150	9700	9700	9700	9700	0
368	20231016	122900	125590150	9700	9700	9700	9700	1
369	20231016	122800	125580450	9700	9700	9700	9700	3
370	20231016	122700	125551350	9700	9700	9700	9700	3
371	20231016	122600	125522250	9700	9700	9700	9700	0
372	20231016	122500	125522250	9700	9700	9700	9700	0
373	20231016	122400	125522250	9700	9620	9700	9620	2
374	20231016	122300	125502930	9710	9710	9710	9710	3
375	20231016	122200	125473800	9710	9710	9710	9710	1
376	20231016	122100	125464090	9710	9710	9710	9710	0
377	20231016	122000	125464090	9710	9710	9710	9710	1
378	20231016	121900	125454380	9710	9650	9710	9610	503
379	20231016	121800	120613780	9720	9720	9720	9720	2
380	20231016	121700	120594340	9730	9730	9730	9730	2
381	20231016	121600	120574880	9730	9730	9730	9730	0
382	20231016	121500	120574880	9730	9710	9730	9690	42
383	20231016	121400	120166680	9660	9660	9660	9660	8
384	20231016	121300	120089400	9710	9710	9710	9710	3
385	20231016	121200	120060270	9650	9740	9740	9650	110
386	20231016	121100	118997600	9740	9740	9740	9740	40
387	20231016	121000	118608000	9740	9740	9740	9740	2
388	20231016	120900	118588520	9740	9740	9740	9740	202
389	20231016	120800	116621040	9750	9680	9750	9680	1506
390	20231016	120700	102009290	9690	9580	9690	9580	723
391	20231016	120600	95026660	9570	9570	9570	9570	100
392	20231016	120500	94069660	9580	9560	9580	9560	102
393	20231016	120400	93094500	9560	9560	9560	9560	0
394	20231016	120300	93094500	9560	9560	9560	9560	5
395	20231016	120200	93046700	9570	9570	9570	9570	0
396	20231016	120100	93046700	9570	9570	9570	9570	0
397	20231016	120000	93046700	9570	9570	9570	9570	1
398	20231016	115900	93037130	9510	9540	9540	9510	489
399	20231016	115800	88384500	9560	9550	9560	9550	4
400	20231016	115700	88346280	9520	9520	9520	9520	40
401	20231016	115600	87965480	9540	9540	9540	9540	1
402	20231016	115500	87955940	9550	9510	9550	9510	11
403	20231016	115400	87851290	9510	9520	9520	9510	623
404	20231016	115300	81920850	9560	9530	9560	9530	15
405	20231016	115200	81777720	9560	9560	9560	9560	0
406	20231016	115100	81777720	9560	9560	9560	9560	0
407	20231016	115000	81777720	9560	9560	9560	9560	1
408	20231016	114900	81768160	9560	9560	9560	9560	2
409	20231016	114800	81749040	9580	9560	9580	9560	17
410	20231016	114700	81586450	9560	9570	9570	9560	45
411	20231016	114600	81156240	9580	9560	9580	9560	63
412	20231016	114500	80553720	9560	9560	9560	9560	0
413	20231016	114400	80553720	9560	9520	9560	9520	11
414	20231016	114300	80448880	9560	9550	9560	9550	3
415	20231016	114200	80420210	9520	9520	9520	9520	0
416	20231016	114100	80420210	9520	9560	9560	9520	10
417	20231016	114000	80324970	9530	9530	9530	9530	0
418	20231016	113900	80324970	9530	9560	9560	9530	11
419	20231016	113800	80220080	9560	9560	9560	9560	2
420	20231016	113700	80200960	9530	9530	9530	9530	9
421	20231016	113600	80115190	9550	9550	9550	9550	2
422	20231016	113500	80096090	9530	9530	9530	9530	0
423	20231016	113400	80096090	9530	9550	9550	9530	13
424	20231016	113300	79972120	9530	9530	9530	9530	0
425	20231016	113200	79972120	9530	9530	9530	9530	9
426	20231016	113100	79886350	9550	9550	9550	9550	1
427	20231016	113000	79876800	9520	9520	9520	9520	9
428	20231016	112900	79791120	9550	9550	9550	9550	5
429	20231016	112800	79743370	9520	9520	9520	9520	8
430	20231016	112700	79667210	9550	9550	9550	9550	0
431	20231016	112600	79667210	9550	9550	9550	9550	1
432	20231016	112500	79657660	9520	9520	9520	9520	9
433	20231016	112400	79571980	9550	9550	9550	9550	4
434	20231016	112300	79533780	9520	9520	9520	9520	9
435	20231016	112200	79448100	9550	9550	9550	9550	0
436	20231016	112100	79448100	9550	9520	9550	9520	11
437	20231016	112000	79343330	9550	9550	9550	9550	0
438	20231016	111900	79343330	9550	9550	9550	9550	6
439	20231016	111800	79286030	9520	9520	9520	9520	12
440	20231016	111700	79171790	9520	9520	9520	9520	0
441	20231016	111600	79171790	9520	9520	9520	9520	9
442	20231016	111500	79086110	9550	9550	9550	9550	0
443	20231016	111400	79086110	9550	9510	9550	9510	13
444	20231016	111300	78962320	9550	9550	9550	9550	0
445	20231016	111200	78962320	9550	9520	9550	9520	15
446	20231016	111100	78819320	9520	9520	9520	9520	0
447	20231016	111000	78819320	9520	9520	9520	9520	1
448	20231016	110900	78809800	9520	9550	9550	9520	13
449	20231016	110800	78685890	9520	9520	9520	9520	3
450	20231016	110700	78657330	9510	9510	9550	9510	12
451	20231016	110600	78543170	9510	9510	9510	9510	0
452	20231016	110500	78543170	9510	9510	9510	9510	9
453	20231016	110400	78457580	9550	9550	9550	9550	4
454	20231016	110300	78419380	9510	9510	9510	9510	9
455	20231016	110200	78333790	9550	9550	9550	9550	0
456	20231016	110100	78333790	9550	9550	9550	9550	0
457	20231016	110000	78333790	9550	9550	9560	9550	7
458	20231016	105900	78266900	9500	9500	9500	9500	0
459	20231016	105800	78266900	9500	9500	9500	9500	39
460	20231016	105700	77896400	9500	9500	9500	9500	0
461	20231016	105600	77896400	9500	9500	9500	9500	29
462	20231016	105500	77620900	9500	9500	9500	9500	1
463	20231016	105400	77611400	9550	9550	9550	9550	78
464	20231016	105300	76866500	9510	9510	9510	9510	8
465	20231016	105200	76790420	9510	9540	9540	9510	184
466	20231016	105100	75039720	9540	9540	9540	9540	9
467	20231016	105000	74953860	9550	9550	9550	9550	0
468	20231016	104900	74953860	9550	9550	9550	9550	8
469	20231016	104800	74877460	9550	9550	9550	9550	2
470	20231016	104700	74858360	9560	9520	9560	9520	19
471	20231016	104600	74677080	9520	9520	9520	9520	0
472	20231016	104500	74677080	9520	9520	9520	9520	0
473	20231016	104400	74677080	9520	9560	9560	9520	10
474	20231016	104300	74581840	9520	9520	9520	9520	1
475	20231016	104200	74572320	9520	9520	9520	9520	8
476	20231016	104100	74496160	9520	9520	9520	9520	0
477	20231016	104000	74496160	9520	9520	9520	9520	9
478	20231016	103900	74410480	9520	9520	9520	9520	0
479	20231016	103800	74410480	9520	9520	9520	9520	0
480	20231016	103700	74410480	9520	9520	9520	9520	8
481	20231016	103600	74334320	9520	9520	9520	9520	0
482	20231016	103500	74334320	9520	9520	9520	9520	9
483	20231016	103400	74248640	9560	9560	9560	9560	0
484	20231016	103300	74248640	9560	9520	9560	9520	11
485	20231016	103200	74143840	9520	9520	9520	9520	0
486	20231016	103100	74143840	9520	9540	9560	9520	39
487	20231016	103000	73771900	9530	9530	9530	9530	7
488	20231016	102900	73705190	9530	9530	9530	9530	0
489	20231016	102800	73705190	9530	9530	9530	9530	2
490	20231016	102700	73686130	9530	9530	9530	9530	0
491	20231016	102600	73686130	9530	9520	9530	9520	17
492	20231016	102500	73524210	9530	9530	9530	9530	0
493	20231016	102400	73524210	9530	9530	9530	9530	1
494	20231016	102300	73514680	9520	9520	9520	9520	0
495	20231016	102200	73514680	9520	9510	9520	9510	17
496	20231016	102100	73352920	9520	9520	9520	9520	0
497	20231016	102000	73352920	9520	9520	9550	9520	20
498	20231016	101900	73162400	9520	9520	9520	9520	3
499	20231016	101800	73133840	9500	9540	9540	9500	89
500	20231016	101700	72286850	9550	9550	9550	9550	6
501	20231016	101600	72229550	9550	9550	9550	9550	0
502	20231016	101500	72229550	9550	9550	9550	9550	9
503	20231016	101400	72143600	9550	9550	9550	9550	23
504	20231016	101300	71923950	9530	9530	9530	9530	0
505	20231016	101200	71923950	9530	9530	9530	9530	14
506	20231016	101100	71790530	9530	9530	9530	9530	2
507	20231016	101000	71771470	9520	9520	9520	9520	9
508	20231016	100900	71685790	9530	9530	9530	9530	0
509	20231016	100800	71685790	9530	9530	9530	9530	2
510	20231016	100700	71666730	9550	9550	9550	9550	0
511	20231016	100600	71666730	9550	9520	9550	9520	100
512	20231016	100500	70712000	9510	9510	9510	9510	0
513	20231016	100400	70712000	9510	9510	9510	9510	8
514	20231016	100300	70635920	9510	9510	9510	9510	1
515	20231016	100200	70626410	9510	9510	9510	9510	1
516	20231016	100100	70616900	9500	9500	9500	9500	69
517	20231016	100000	69961400	9500	9520	9520	9500	210
518	20231016	095900	67965540	9500	9500	9510	9500	700
519	20231016	095800	61315040	9520	9520	9520	9520	0
520	20231016	095700	61315040	9520	9510	9520	9500	552
521	20231016	095600	56068980	9510	9530	9530	9510	548
522	20231016	095500	50851860	9540	9530	9540	9530	6
523	20231016	095400	50794670	9520	9520	9520	9520	9
524	20231016	095300	50708990	9520	9520	9520	9520	0
525	20231016	095200	50708990	9520	9530	9530	9520	59
526	20231016	095100	50147090	9530	9530	9530	9520	37
527	20231016	095000	49794520	9520	9520	9520	9520	33
528	20231016	094900	49480360	9520	9520	9520	9520	0
529	20231016	094800	49480360	9520	9520	9520	9520	1
530	20231016	094700	49470840	9520	9520	9520	9520	9
531	20231016	094600	49385160	9520	9520	9520	9520	0
532	20231016	094500	49385160	9520	9530	9530	9520	19
533	20231016	094400	49204180	9530	9540	9540	9530	49
534	20231016	094300	48737070	9530	9530	9530	9530	10
535	20231016	094200	48641770	9530	9530	9530	9530	0
536	20231016	094100	48641770	9530	9540	9550	9530	765
537	20231016	094000	41345660	9550	9550	9550	9550	14
538	20231016	093900	41211960	9550	9560	9560	9550	155
539	20231016	093800	39731460	9560	9560	9580	9560	98
540	20231016	093700	38794320	9580	9580	9580	9580	1
541	20231016	093600	38784740	9560	9560	9560	9560	9
542	20231016	093500	38698700	9560	9560	9560	9560	0
543	20231016	093400	38698700	9560	9580	9580	9560	129
544	20231016	093300	37464200	9580	9590	9590	9580	37
545	20231016	093200	37109720	9600	9600	9600	9600	11
546	20231016	093100	37004120	9590	9590	9590	9590	8
547	20231016	093000	36927400	9590	9600	9600	9590	3
548	20231016	092900	36898610	9600	9600	9600	9600	9
549	20231016	092800	36812210	9610	9600	9610	9600	113
550	20231016	092700	35727310	9610	9620	9620	9610	165
551	20231016	092600	34140730	9620	9620	9620	9620	0
552	20231016	092500	34140730	9620	9620	9620	9620	9
553	20231016	092400	34054150	9630	9630	9630	9630	0
554	20231016	092300	34054150	9630	9630	9630	9630	12
555	20231016	092200	33938590	9620	9630	9630	9620	55
556	20231016	092100	33409030	9630	9640	9640	9630	373
557	20231016	092000	29814830	9640	9640	9640	9640	21
558	20231016	091900	29612390	9650	9650	9650	9640	74
559	20231016	091800	28898790	9650	9650	9650	9650	169
560	20231016	091700	27267940	9650	9650	9650	9650	10
561	20231016	091600	27171440	9700	9700	9700	9700	1
562	20231016	091500	27161740	9650	9680	9710	9650	534
563	20231016	091400	22000540	9660	9660	9660	9660	0
564	20231016	091300	22000540	9660	9660	9670	9660	546
565	20231016	091200	16723910	9640	9640	9640	9640	0
566	20231016	091100	16723910	9640	9660	9660	9640	99
567	20231016	091000	15767750	9660	9660	9660	9660	162
568	20231016	090900	14202830	9640	9620	9640	9620	209
569	20231016	090800	12190300	9620	9620	9620	9620	0
570	20231016	090700	12190300	9620	9620	9620	9620	0
571	20231016	090600	12190300	9620	9620	9620	9620	9
572	20231016	090500	12103720	9640	9640	9640	9640	205
573	20231016	090400	10127520	9640	9650	9650	9640	148
574	20231016	090300	8700190	9680	9670	9710	9670	559
575	20231016	090200	3293420	9670	9670	9680	9650	165
576	20231016	090100	1697980	9680	9740	9740	9680	47
577	20231016	090000	1241220	9740	9780	9780	9740	127