KissMeData/003100/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183700	507948360	18530	18530	18530	18530	4149
3	20230914	183600	507948360	18530	18530	18530	18530	0
4	20230914	183500	507948360	18530	18530	18530	18530	0
5	20230914	183400	507948360	18530	18530	18530	18530	0
6	20230914	183300	507948360	18530	18530	18530	18530	0
7	20230914	183200	507948360	18530	18530	18530	18530	0
8	20230914	183100	507948360	18530	18530	18530	18530	0
9	20230914	183000	507948360	18530	18530	18530	18530	0
10	20230914	182900	507948360	18530	18530	18530	18530	0
11	20230914	182800	507948360	18530	18530	18530	18530	0
12	20230914	182700	507948360	18530	18530	18530	18530	0
13	20230914	182600	507948360	18530	18530	18530	18530	0
14	20230914	182500	507948360	18530	18530	18530	18530	0
15	20230914	182400	507948360	18530	18530	18530	18530	0
16	20230914	182300	507948360	18530	18530	18530	18530	0
17	20230914	182200	507948360	18530	18530	18530	18530	0
18	20230914	182100	507948360	18530	18530	18530	18530	0
19	20230914	182000	507948360	18530	18530	18530	18530	0
20	20230914	181900	507948360	18530	18530	18530	18530	0
21	20230914	181800	507948360	18530	18530	18530	18530	0
22	20230914	181700	507948360	18530	18530	18530	18530	0
23	20230914	181600	507948360	18530	18530	18530	18530	0
24	20230914	181500	507948360	18530	18530	18530	18530	0
25	20230914	181400	507948360	18530	18530	18530	18530	0
26	20230914	181300	507948360	18530	18530	18530	18530	0
27	20230914	181200	507948360	18530	18530	18530	18530	0
28	20230914	181100	507948360	18530	18530	18530	18530	0
29	20230914	181000	507948360	18530	18530	18530	18530	0
30	20230914	180900	507948360	18530	18530	18530	18530	0
31	20230914	180800	507948360	18530	18530	18530	18530	0
32	20230914	180700	507948360	18530	18530	18530	18530	4149
33	20230914	180600	507948360	18530	18530	18530	18530	0
34	20230914	180500	507948360	18530	18530	18530	18530	0
35	20230914	180400	507948360	18530	18530	18530	18530	0
36	20230914	180300	507948360	18530	18530	18530	18530	0
37	20230914	180200	507948360	18530	18530	18530	18530	0
38	20230914	180100	507948360	18530	18530	18530	18530	0
39	20230914	180000	507948360	18530	18530	18530	18530	0
40	20230914	175900	507948360	18530	18530	18530	18530	0
41	20230914	175800	507948360	18530	18530	18530	18530	0
42	20230914	175700	507948360	18530	18530	18530	18530	0
43	20230914	175600	507948360	18530	18530	18530	18530	0
44	20230914	175500	507948360	18530	18530	18530	18530	0
45	20230914	175400	507948360	18530	18530	18530	18530	0
46	20230914	175300	507948360	18530	18530	18530	18530	0
47	20230914	175200	507948360	18530	18530	18530	18530	0
48	20230914	175100	507948360	18530	18530	18530	18530	0
49	20230914	175000	507948360	18530	18530	18530	18530	0
50	20230914	174900	507948360	18530	18530	18530	18530	0
51	20230914	174800	507948360	18530	18530	18530	18530	0
52	20230914	174700	507948360	18530	18530	18530	18530	0
53	20230914	174600	507948360	18530	18530	18530	18530	0
54	20230914	174500	507948360	18530	18530	18530	18530	0
55	20230914	174400	507948360	18530	18530	18530	18530	0
56	20230914	174300	507948360	18530	18530	18530	18530	0
57	20230914	174200	507948360	18530	18530	18530	18530	0
58	20230914	174100	507948360	18530	18530	18530	18530	0
59	20230914	174000	507948360	18530	18530	18530	18530	0
60	20230914	173900	507948360	18530	18530	18530	18530	0
61	20230914	173800	507948360	18530	18530	18530	18530	0
62	20230914	173700	507948360	18530	18530	18530	18530	4149
63	20230914	173600	507948360	18530	18530	18530	18530	0
64	20230914	173500	507948360	18530	18530	18530	18530	0
65	20230914	173400	507948360	18530	18530	18530	18530	0
66	20230914	173300	507948360	18530	18530	18530	18530	0
67	20230914	173200	507948360	18530	18530	18530	18530	0
68	20230914	173100	507948360	18530	18530	18530	18530	0
69	20230914	173000	507948360	18530	18530	18530	18530	0
70	20230914	172900	507948360	18530	18530	18530	18530	0
71	20230914	172800	507948360	18530	18530	18530	18530	0
72	20230914	172700	507948360	18530	18530	18530	18530	0
73	20230914	172600	507948360	18530	18530	18530	18530	0
74	20230914	172500	507948360	18530	18530	18530	18530	0
75	20230914	172400	507948360	18530	18530	18530	18530	0
76	20230914	172300	507948360	18530	18530	18530	18530	0
77	20230914	172200	507948360	18530	18530	18530	18530	0
78	20230914	172100	507948360	18530	18530	18530	18530	0
79	20230914	172000	507948360	18530	18530	18530	18530	0
80	20230914	171900	507948360	18530	18530	18530	18530	0
81	20230914	171800	507948360	18530	18530	18530	18530	0
82	20230914	171700	507948360	18530	18530	18530	18530	0
83	20230914	171600	507948360	18530	18530	18530	18530	0
84	20230914	171500	507948360	18530	18530	18530	18530	0
85	20230914	171400	507948360	18530	18530	18530	18530	0
86	20230914	171300	507948360	18530	18530	18530	18530	0
87	20230914	171200	507948360	18530	18530	18530	18530	0
88	20230914	171100	507948360	18530	18530	18530	18530	0
89	20230914	171000	507948360	18530	18530	18530	18530	0
90	20230914	170900	507948360	18530	18530	18530	18530	0
91	20230914	170800	507948360	18530	18530	18530	18530	0
92	20230914	170700	507948360	18530	18530	18530	18530	4149
93	20230914	170600	507948360	18530	18530	18530	18530	0
94	20230914	170500	507948360	18530	18530	18530	18530	0
95	20230914	170400	507948360	18530	18530	18530	18530	0
96	20230914	170300	507948360	18530	18530	18530	18530	0
97	20230914	170200	507948360	18530	18530	18530	18530	0
98	20230914	170100	507948360	18530	18530	18530	18530	0
99	20230914	170000	507948360	18530	18530	18530	18530	0
100	20230914	165900	507948360	18530	18530	18530	18530	0
101	20230914	165800	507948360	18530	18530	18530	18530	0
102	20230914	165700	507948360	18530	18530	18530	18530	0
103	20230914	165600	507948360	18530	18530	18530	18530	0
104	20230914	165500	507948360	18530	18530	18530	18530	0
105	20230914	165400	507948360	18530	18530	18530	18530	0
106	20230914	165300	507948360	18530	18530	18530	18530	0
107	20230914	165200	507948360	18530	18530	18530	18530	0
108	20230914	165100	507948360	18530	18530	18530	18530	0
109	20230914	165000	507948360	18530	18530	18530	18530	0
110	20230914	164900	507948360	18530	18530	18530	18530	0
111	20230914	164800	507948360	18530	18530	18530	18530	0
112	20230914	164700	507948360	18530	18530	18530	18530	0
113	20230914	164600	507948360	18530	18530	18530	18530	0
114	20230914	164500	507948360	18530	18530	18530	18530	0
115	20230914	164400	507948360	18530	18530	18530	18530	0
116	20230914	164300	507948360	18530	18530	18530	18530	0
117	20230914	164200	507948360	18530	18530	18530	18530	0
118	20230914	164100	507948360	18530	18530	18530	18530	0
119	20230914	164000	507948360	18530	18530	18530	18530	0
120	20230914	163900	507948360	18530	18530	18530	18530	0
121	20230914	163800	507948360	18530	18530	18530	18530	0
122	20230914	163700	507948360	18530	18530	18530	18530	4149
123	20230914	163600	507948360	18530	18530	18530	18530	0
124	20230914	163500	507948360	18530	18530	18530	18530	0
125	20230914	163400	507948360	18530	18530	18530	18530	0
126	20230914	163300	507948360	18530	18530	18530	18530	0
127	20230914	163200	507948360	18530	18530	18530	18530	0
128	20230914	163100	507948360	18530	18530	18530	18530	0
129	20230914	163000	507948360	18530	18530	18530	18530	0
130	20230914	162900	507948360	18530	18530	18530	18530	0
131	20230914	162800	507948360	18530	18530	18530	18530	0
132	20230914	162700	507948360	18530	18530	18530	18530	0
133	20230914	162600	507948360	18530	18530	18530	18530	0
134	20230914	162500	507948360	18530	18530	18530	18530	0
135	20230914	162400	507948360	18530	18530	18530	18530	0
136	20230914	162300	507948360	18530	18530	18530	18530	0
137	20230914	162200	507948360	18530	18530	18530	18530	0
138	20230914	162100	507948360	18530	18530	18530	18530	0
139	20230914	162000	507948360	18530	18530	18530	18530	0
140	20230914	161900	507948360	18530	18530	18530	18530	0
141	20230914	161800	507948360	18530	18530	18530	18530	0
142	20230914	161700	507948360	18530	18530	18530	18530	0
143	20230914	161600	507948360	18530	18530	18530	18530	0
144	20230914	161500	507948360	18530	18530	18530	18530	0
145	20230914	161400	507948360	18530	18530	18530	18530	0
146	20230914	161300	507948360	18530	18530	18530	18530	0
147	20230914	161200	507948360	18530	18530	18530	18530	0
148	20230914	161100	507948360	18530	18530	18530	18530	0
149	20230914	161000	507948360	18530	18530	18530	18530	0
150	20230914	160900	507948360	18530	18530	18530	18530	0
151	20230914	160800	507948360	18530	18530	18530	18530	0
152	20230914	160700	507948360	18530	18530	18530	18530	4149
153	20230914	160600	507948360	18530	18530	18530	18530	0
154	20230914	160500	507948360	18530	18530	18530	18530	0
155	20230914	160400	507948360	18530	18530	18530	18530	0
156	20230914	160300	507948360	18530	18530	18530	18530	0
157	20230914	160200	507948360	18530	18530	18530	18530	0
158	20230914	160100	507948360	18530	18530	18530	18530	0
159	20230914	160000	507948360	18530	18530	18530	18530	0
160	20230914	155900	507948360	18530	18530	18530	18530	0
161	20230914	155800	507948360	18530	18530	18530	18530	0
162	20230914	155700	507948360	18530	18530	18530	18530	0
163	20230914	155600	507948360	18530	18530	18530	18530	0
164	20230914	155500	507948360	18530	18530	18530	18530	0
165	20230914	155400	507948360	18530	18530	18530	18530	0
166	20230914	155300	507948360	18530	18530	18530	18530	0
167	20230914	155200	507948360	18530	18530	18530	18530	0
168	20230914	155100	507948360	18530	18530	18530	18530	0
169	20230914	155000	507948360	18530	18530	18530	18530	0
170	20230914	154900	507948360	18530	18530	18530	18530	0
171	20230914	154800	507948360	18530	18530	18530	18530	0
172	20230914	154700	507948360	18530	18530	18530	18530	0
173	20230914	154600	507948360	18530	18530	18530	18530	0
174	20230914	154500	507948360	18530	18530	18530	18530	0
175	20230914	154400	507948360	18530	18530	18530	18530	0
176	20230914	154300	507948360	18530	18530	18530	18530	0
177	20230914	154200	507948360	18530	18530	18530	18530	0
178	20230914	154100	507948360	18530	18530	18530	18530	0
179	20230914	154000	507948360	18530	18530	18530	18530	0
180	20230914	153900	507948360	18530	18530	18530	18530	0
181	20230914	153800	507948360	18530	18530	18530	18530	0
182	20230914	153700	507948360	18530	18530	18530	18530	4149
183	20230914	153600	507948360	18530	18530	18530	18530	0
184	20230914	153500	507948360	18530	18530	18530	18530	0
185	20230914	153400	507948360	18530	18530	18530	18530	0
186	20230914	153300	507948360	18530	18530	18530	18530	0
187	20230914	153200	507948360	18530	18530	18530	18530	0
188	20230914	153100	507948360	18530	18530	18530	18530	0
189	20230914	153000	507948360	18530	18530	18530	18530	4149
190	20230914	152900	431067390	18560	18560	18560	18560	0
191	20230914	152800	431067390	18560	18560	18560	18560	0
192	20230914	152700	431067390	18560	18560	18560	18560	0
193	20230914	152600	431067390	18560	18560	18560	18560	0
194	20230914	152500	431067390	18560	18560	18560	18560	0
195	20230914	152400	431067390	18560	18560	18560	18560	0
196	20230914	152300	431067390	18560	18560	18560	18560	0
197	20230914	152200	431067390	18560	18560	18560	18560	0
198	20230914	152100	431067390	18560	18560	18560	18560	0
199	20230914	152000	431067390	18560	18560	18560	18560	0
200	20230914	151900	431067390	18560	18580	18600	18560	24
201	20230914	151800	430621510	18630	18560	18630	18560	68
202	20230914	151700	429359210	18560	18600	18600	18560	86
203	20230914	151600	427762030	18600	18630	18640	18600	128
204	20230914	151500	425378520	18630	18640	18640	18630	31
205	20230914	151400	424800700	18640	18640	18640	18640	15
206	20230914	151300	424521100	18640	18630	18640	18630	456
207	20230914	151200	416021310	18630	18680	18680	18630	65
208	20230914	151100	414809860	18680	18620	18680	18620	6
209	20230914	151000	414698080	18620	18620	18620	18620	10
210	20230914	150900	414511880	18620	18620	18620	18620	38
211	20230914	150800	413804320	18620	18620	18620	18620	0
212	20230914	150700	413804320	18620	18620	18620	18620	1
213	20230914	150600	413785700	18620	18620	18620	18620	0
214	20230914	150500	413785700	18620	18620	18620	18620	0
215	20230914	150400	413785700	18620	18620	18620	18620	0
216	20230914	150300	413785700	18620	18680	18680	18620	34
217	20230914	150200	413152560	18620	18620	18620	18620	82
218	20230914	150100	411625720	18620	18620	18620	18620	41
219	20230914	150000	410862300	18680	18630	18680	18620	63
220	20230914	145900	409688940	18630	18650	18650	18630	40
221	20230914	145800	408943620	18630	18650	18650	18630	52
222	20230914	145700	407974670	18650	18650	18650	18650	25
223	20230914	145600	407508420	18650	18650	18650	18650	112
224	20230914	145500	405419620	18650	18650	18650	18650	38
225	20230914	145400	404710920	18650	18650	18650	18650	69
226	20230914	145300	403424070	18650	18660	18660	18650	81
227	20230914	145200	401913400	18680	18670	18680	18650	58
228	20230914	145100	400831360	18680	18680	18680	18680	224
229	20230914	145000	396647040	18680	18680	18680	18680	77
230	20230914	144900	395208680	18680	18680	18680	18680	2
231	20230914	144800	395171320	18700	18700	18700	18700	1
232	20230914	144700	395152620	18690	18690	18690	18690	45
233	20230914	144600	394311570	18700	18700	18700	18700	1
234	20230914	144500	394292870	18690	18700	18700	18690	166
235	20230914	144400	391188930	18690	18690	18700	18690	176
236	20230914	144300	387899310	18680	18630	18680	18630	405
237	20230914	144200	380335910	18630	18630	18630	18630	34
238	20230914	144100	379702490	18620	18620	18620	18620	42
239	20230914	144000	378920450	18630	18630	18630	18630	38
240	20230914	143900	378212510	18650	18660	18660	18650	45
241	20230914	143800	377372930	18660	18660	18660	18660	0
242	20230914	143700	377372930	18660	18660	18660	18660	4
243	20230914	143600	377298290	18660	18670	18670	18660	66
244	20230914	143500	376066440	18680	18680	18680	18680	0
245	20230914	143400	376066440	18680	18680	18680	18680	14
246	20230914	143300	375804920	18700	18700	18700	18700	14
247	20230914	143200	375543120	18700	18700	18700	18700	0
248	20230914	143100	375543120	18700	18700	18700	18700	0
249	20230914	143000	375543120	18700	18620	18700	18620	619
250	20230914	142900	364014520	18620	18620	18620	18620	0
251	20230914	142800	364014520	18620	18620	18620	18620	6
252	20230914	142700	363902800	18620	18620	18620	18620	1
253	20230914	142600	363884180	18610	18610	18610	18610	0
254	20230914	142500	363884180	18610	18610	18610	18610	4
255	20230914	142400	363809740	18610	18610	18610	18610	20
256	20230914	142300	363437540	18620	18620	18620	18620	3
257	20230914	142200	363381680	18620	18620	18620	18620	3
258	20230914	142100	363325820	18610	18610	18610	18610	0
259	20230914	142000	363325820	18610	18610	18610	18610	217
260	20230914	141900	359287450	18600	18600	18600	18600	5
261	20230914	141800	359194450	18630	18580	18640	18580	88
262	20230914	141700	357555130	18600	18550	18600	18550	923
263	20230914	141600	340420190	18550	18550	18550	18550	5
264	20230914	141500	340327440	18540	18540	18540	18540	55
265	20230914	141400	339307740	18540	18540	18540	18540	54
266	20230914	141300	338306580	18560	18560	18560	18560	4
267	20230914	141200	338232340	18560	18540	18570	18540	340
268	20230914	141100	331926830	18530	18530	18530	18530	0
269	20230914	141000	331926830	18530	18530	18530	18530	32
270	20230914	140900	331333870	18530	18540	18540	18530	48
271	20230914	140800	330444390	18530	18540	18540	18530	29
272	20230914	140700	329906980	18530	18540	18540	18530	96
273	20230914	140600	328127560	18530	18530	18540	18530	44
274	20230914	140500	327311850	18530	18530	18530	18530	36
275	20230914	140400	326644770	18540	18540	18540	18530	336
276	20230914	140300	320415730	18540	18560	18560	18540	50
277	20230914	140200	319488520	18550	18550	18550	18550	19
278	20230914	140100	319136070	18570	18570	18570	18570	0
279	20230914	140000	319136070	18570	18550	18570	18550	310
280	20230914	135900	313379870	18570	18550	18570	18550	173
281	20230914	135800	310167440	18550	18550	18550	18550	53
282	20230914	135700	309184290	18570	18550	18570	18550	36
283	20230914	135600	308516290	18550	18550	18550	18550	1
284	20230914	135500	308497740	18550	18550	18550	18550	28
285	20230914	135400	307978340	18550	18550	18550	18550	30
286	20230914	135300	307421840	18550	18550	18550	18550	1
287	20230914	135200	307403290	18550	18550	18560	18550	109
288	20230914	135100	305381130	18560	18560	18560	18560	82
289	20230914	135000	303859210	18550	18550	18550	18550	0
290	20230914	134900	303859210	18550	18570	18570	18550	606
291	20230914	134800	292612390	18570	18570	18570	18570	30
292	20230914	134700	292055290	18580	18580	18580	18580	16
293	20230914	134600	291758010	18580	18570	18580	18570	55
294	20230914	134500	290736440	18600	18580	18600	18580	17
295	20230914	134400	290420520	18580	18580	18580	18580	63
296	20230914	134300	289249980	18590	18590	18590	18590	362
297	20230914	134200	282520400	18580	18580	18580	18580	35
298	20230914	134100	281870100	18580	18580	18580	18580	0
299	20230914	134000	281870100	18580	18590	18590	18580	34
300	20230914	133900	281238320	18580	18590	18590	18580	31
301	20230914	133800	280662310	18590	18590	18590	18590	3
302	20230914	133700	280606540	18580	18580	18580	18580	27
303	20230914	133600	280104880	18580	18580	18580	18580	3
304	20230914	133500	280049140	18580	18580	18580	18570	68
305	20230914	133400	278785980	18580	18580	18580	18580	0
306	20230914	133300	278785980	18580	18590	18590	18580	76
307	20230914	133200	277373550	18590	18590	18590	18590	7
308	20230914	133100	277243420	18590	18580	18590	18580	10
309	20230914	133000	277057610	18570	18570	18570	18570	58
310	20230914	132900	275980550	18570	18590	18590	18560	140
311	20230914	132800	273379890	18600	18600	18600	18600	87
312	20230914	132700	271761690	18600	18600	18600	18600	85
313	20230914	132600	270180690	18600	18620	18620	18600	72
314	20230914	132500	268840860	18620	18620	18620	18620	45
315	20230914	132400	268002960	18630	18630	18630	18630	29
316	20230914	132300	267462690	18630	18630	18630	18630	44
317	20230914	132200	266642970	18640	18640	18640	18640	20
318	20230914	132100	266270170	18640	18640	18640	18640	27
319	20230914	132000	265766890	18650	18650	18650	18650	8
320	20230914	131900	265617690	18650	18650	18650	18650	29
321	20230914	131800	265076840	18650	18660	18660	18650	74
322	20230914	131700	263696140	18660	18660	18660	18660	1
323	20230914	131600	263677480	18670	18670	18670	18670	18
324	20230914	131500	263341420	18670	18670	18670	18670	0
325	20230914	131400	263341420	18670	18670	18670	18670	0
326	20230914	131300	263341420	18670	18670	18670	18670	28
327	20230914	131200	262818660	18670	18670	18670	18670	35
328	20230914	131100	262165210	18670	18670	18670	18670	103
329	20230914	131000	260242200	18670	18670	18670	18670	80
330	20230914	130900	258748600	18660	18660	18660	18660	0
331	20230914	130800	258748600	18660	18660	18660	18660	0
332	20230914	130700	258748600	18660	18660	18660	18660	0
333	20230914	130600	258748600	18660	18660	18660	18660	28
334	20230914	130500	258226120	18660	18660	18660	18660	0
335	20230914	130400	258226120	18660	18660	18660	18660	0
336	20230914	130300	258226120	18660	18660	18660	18660	0
337	20230914	130200	258226120	18660	18650	18660	18650	44
338	20230914	130100	257405390	18650	18650	18650	18650	0
339	20230914	130000	257405390	18650	18650	18650	18650	140
340	20230914	125900	254794390	18650	18650	18650	18650	0
341	20230914	125800	254794390	18650	18650	18650	18650	0
342	20230914	125700	254794390	18650	18650	18650	18650	0
343	20230914	125600	254794390	18650	18650	18650	18650	30
344	20230914	125500	254234890	18650	18650	18650	18650	0
345	20230914	125400	254234890	18650	18650	18650	18650	1
346	20230914	125300	254216240	18650	18650	18650	18650	10
347	20230914	125200	254029740	18650	18650	18650	18650	0
348	20230914	125100	254029740	18650	18650	18650	18650	0
349	20230914	125000	254029740	18650	18650	18650	18650	0
350	20230914	124900	254029740	18650	18650	18650	18650	0
351	20230914	124800	254029740	18650	18650	18650	18650	0
352	20230914	124700	254029740	18650	18650	18650	18650	0
353	20230914	124600	254029740	18650	18650	18650	18650	0
354	20230914	124500	254029740	18650	18660	18660	18650	50
355	20230914	124400	253097050	18660	18660	18660	18660	0
356	20230914	124300	253097050	18660	18660	18660	18660	0
357	20230914	124200	253097050	18660	18660	18660	18660	5
358	20230914	124100	253003750	18670	18670	18670	18670	0
359	20230914	124000	253003750	18670	18670	18670	18670	38
360	20230914	123900	252294290	18680	18680	18680	18680	80
361	20230914	123800	250799890	18670	18670	18670	18670	0
362	20230914	123700	250799890	18670	18670	18670	18670	120
363	20230914	123600	248559490	18680	18680	18680	18680	6
364	20230914	123500	248447410	18680	18680	18680	18680	0
365	20230914	123400	248447410	18680	18680	18680	18680	0
366	20230914	123300	248447410	18680	18680	18680	18680	0
367	20230914	123200	248447410	18680	18680	18680	18680	0
368	20230914	123100	248447410	18680	18680	18680	18680	0
369	20230914	123000	248447410	18680	18680	18680	18680	56
370	20230914	122900	247401330	18700	18700	18700	18700	6
371	20230914	122800	247289130	18710	18710	18710	18710	8
372	20230914	122700	247139450	18710	18710	18710	18710	21
373	20230914	122600	246746540	18690	18690	18690	18690	0
374	20230914	122500	246746540	18690	18690	18690	18690	43
375	20230914	122400	245942870	18690	18690	18690	18690	0
376	20230914	122300	245942870	18690	18690	18690	18690	0
377	20230914	122200	245942870	18690	18690	18690	18690	0
378	20230914	122100	245942870	18690	18690	18690	18690	0
379	20230914	122000	245942870	18690	18690	18690	18690	26
380	20230914	121900	245456930	18710	18710	18710	18710	0
381	20230914	121800	245456930	18710	18710	18710	18710	0
382	20230914	121700	245456930	18710	18710	18710	18710	18
383	20230914	121600	245120150	18710	18710	18710	18710	33
384	20230914	121500	244502720	18710	18710	18710	18710	0
385	20230914	121400	244502720	18710	18710	18710	18710	0
386	20230914	121300	244502720	18710	18710	18710	18710	0
387	20230914	121200	244502720	18710	18710	18710	18710	26
388	20230914	121100	244016260	18710	18710	18710	18710	0
389	20230914	121000	244016260	18710	18710	18710	18710	0
390	20230914	120900	244016260	18710	18710	18710	18710	26
391	20230914	120800	243529800	18770	18770	18770	18770	10
392	20230914	120700	243342100	18770	18770	18770	18770	0
393	20230914	120600	243342100	18770	18710	18770	18700	503
394	20230914	120500	233918100	18720	18720	18720	18720	0
395	20230914	120400	233918100	18720	18720	18720	18720	26
396	20230914	120300	233431380	18710	18710	18710	18710	0
397	20230914	120200	233431380	18710	18710	18710	18710	0
398	20230914	120100	233431380	18710	18710	18710	18710	0
399	20230914	120000	233431380	18710	18710	18710	18710	0
400	20230914	115900	233431380	18710	18710	18710	18710	0
401	20230914	115800	233431380	18710	18710	18710	18710	0
402	20230914	115700	233431380	18710	18710	18710	18710	0
403	20230914	115600	233431380	18710	18710	18710	18710	0
404	20230914	115500	233431380	18710	18710	18710	18710	0
405	20230914	115400	233431380	18710	18710	18710	18710	0
406	20230914	115300	233431380	18710	18710	18710	18710	43
407	20230914	115200	232626850	18770	18770	18770	18770	12
408	20230914	115100	232401610	18770	18740	18770	18740	55
409	20230914	115000	231369320	18710	18710	18710	18710	0
410	20230914	114900	231369320	18710	18710	18710	18710	1
411	20230914	114800	231350610	18710	18720	18720	18710	297
412	20230914	114700	225793520	18720	18720	18720	18720	0
413	20230914	114600	225793520	18720	18720	18720	18720	0
414	20230914	114500	225793520	18720	18720	18720	18720	0
415	20230914	114400	225793520	18720	18720	18720	18720	27
416	20230914	114300	225288080	18730	18730	18730	18730	0
417	20230914	114200	225288080	18730	18730	18730	18730	185
418	20230914	114100	221823030	18730	18730	18730	18730	65
419	20230914	114000	220605580	18720	18720	18720	18720	33
420	20230914	113900	219987820	18720	18770	18770	18720	540
421	20230914	113800	209877640	18770	18770	18770	18770	0
422	20230914	113700	209877640	18770	18770	18770	18770	5
423	20230914	113600	209783790	18780	18780	18780	18780	41
424	20230914	113500	209013810	18790	18790	18790	18790	0
425	20230914	113400	209013810	18790	18790	18790	18790	0
426	20230914	113300	209013810	18790	18790	18790	18790	0
427	20230914	113200	209013810	18790	18740	18790	18740	30
428	20230914	113100	208451360	18750	18750	18750	18750	20
429	20230914	113000	208076360	18790	18780	18790	18780	24
430	20230914	112900	207625560	18780	18750	18780	18750	137
431	20230914	112800	205056640	18740	18740	18740	18740	0
432	20230914	112700	205056640	18740	18740	18740	18740	0
433	20230914	112600	205056640	18740	18750	18750	18740	24
434	20230914	112500	204606650	18740	18740	18740	18740	0
435	20230914	112400	204606650	18740	18740	18740	18740	0
436	20230914	112300	204606650	18740	18740	18740	18740	0
437	20230914	112200	204606650	18740	18720	18740	18710	72
438	20230914	112100	203259090	18730	18760	18760	18730	11
439	20230914	112000	203052840	18780	18780	18780	18780	27
440	20230914	111900	202545780	18790	18790	18790	18790	13
441	20230914	111800	202301510	18790	18790	18790	18790	0
442	20230914	111700	202301510	18790	18780	18790	18780	46
443	20230914	111600	201437480	18780	18780	18780	18780	13
444	20230914	111500	201193340	18780	18780	18780	18780	0
445	20230914	111400	201193340	18780	18780	18780	18780	1
446	20230914	111300	201174560	18770	18770	18770	18770	20
447	20230914	111200	200799160	18790	18790	18790	18790	1
448	20230914	111100	200780370	18790	18790	18800	18790	133
449	20230914	111000	198280460	18790	18790	18790	18790	1
450	20230914	110900	198261670	18790	18780	18790	18780	7
451	20230914	110800	198130190	18750	18760	18780	18750	66
452	20230914	110700	196891610	18760	18760	18760	18760	0
453	20230914	110600	196891610	18760	18760	18760	18760	4
454	20230914	110500	196816570	18780	18780	18780	18780	5
455	20230914	110400	196722670	18770	18790	18790	18770	34
456	20230914	110300	196084030	18800	18800	18800	18800	25
457	20230914	110200	195614030	18800	18810	18810	18800	20
458	20230914	110100	195237930	18810	18790	18810	18790	6
459	20230914	110000	195125170	18790	18790	18790	18790	9
460	20230914	105900	194956060	18790	18790	18790	18790	0
461	20230914	105800	194956060	18790	18790	18790	18790	40
462	20230914	105700	194204460	18790	18790	18790	18790	5
463	20230914	105600	194110510	18800	18780	18800	18780	6
464	20230914	105500	193997730	18800	18800	18800	18800	0
465	20230914	105400	193997730	18800	18800	18800	18800	55
466	20230914	105300	192963730	18790	18800	18800	18790	9
467	20230914	105200	192794580	18800	18800	18800	18800	9
468	20230914	105100	192625380	18830	18830	18830	18830	0
469	20230914	105000	192625380	18830	18810	18830	18810	34
470	20230914	104900	191985360	18830	18780	18830	18760	558
471	20230914	104800	181494590	18780	18780	18790	18780	42
472	20230914	104700	180705800	18790	18790	18790	18790	36
473	20230914	104600	180029360	18790	18780	18790	18780	11
474	20230914	104500	179822720	18800	18800	18800	18800	6
475	20230914	104400	179709920	18790	18770	18800	18770	227
476	20230914	104300	175445110	18780	18780	18780	18780	14
477	20230914	104200	175182190	18740	18740	18740	18740	0
478	20230914	104100	175182190	18740	18770	18770	18740	13
479	20230914	104000	174938470	18770	18770	18770	18770	0
480	20230914	103900	174938470	18770	18770	18770	18770	5
481	20230914	103800	174844620	18780	18770	18780	18770	68
482	20230914	103700	173567640	18770	18760	18770	18760	241
483	20230914	103600	169046080	18750	18740	18750	18730	709
484	20230914	103500	155753660	18700	18700	18700	18700	0
485	20230914	103400	155753660	18700	18700	18700	18700	0
486	20230914	103300	155753660	18700	18700	18700	18700	0
487	20230914	103200	155753660	18700	18700	18700	18700	0
488	20230914	103100	155753660	18700	18700	18700	18700	0
489	20230914	103000	155753660	18700	18700	18700	18700	0
490	20230914	102900	155753660	18700	18700	18700	18700	30
491	20230914	102800	155192660	18720	18720	18720	18720	80
492	20230914	102700	153695060	18720	18720	18720	18720	35
493	20230914	102600	153039860	18720	18720	18720	18720	50
494	20230914	102500	152103860	18700	18700	18700	18700	0
495	20230914	102400	152103860	18700	18700	18700	18700	0
496	20230914	102300	152103860	18700	18700	18700	18700	1358
497	20230914	102200	126709260	18700	18700	18700	18700	0
498	20230914	102100	126709260	18700	18770	18770	18700	1447
499	20230914	102000	99635800	18770	18780	18780	18770	2
500	20230914	101900	99598250	18780	18780	18780	18780	45
501	20230914	101800	98753150	18780	18780	18780	18780	2
502	20230914	101700	98715590	18780	18750	18780	18750	118
503	20230914	101600	96501020	18700	18710	18710	18700	85
504	20230914	101500	94911120	18750	18750	18750	18750	0
505	20230914	101400	94911120	18750	18750	18750	18750	0
506	20230914	101300	94911120	18750	18720	18750	18720	75
507	20230914	101200	93506730	18700	18780	18780	18700	249
508	20230914	101100	88843110	18780	18780	18780	18780	0
509	20230914	101000	88843110	18780	18780	18780	18780	0
510	20230914	100900	88843110	18780	18780	18780	18780	51
511	20230914	100800	87885330	18790	18790	18790	18790	13
512	20230914	100700	87641060	18780	18780	18780	18780	3
513	20230914	100600	87584720	18780	18780	18780	18780	27
514	20230914	100500	87077660	18780	18780	18780	18780	6
515	20230914	100400	86964980	18770	18770	18770	18770	2
516	20230914	100300	86927440	18780	18770	18780	18770	30
517	20230914	100200	86364140	18780	18780	18780	18780	5
518	20230914	100100	86270240	18780	18800	18800	18780	161
519	20230914	100000	83245910	18800	18800	18800	18800	1
520	20230914	095900	83227110	18790	18780	18790	18780	138
521	20230914	095800	80634810	18780	18780	18780	18780	0
522	20230914	095700	80634810	18780	18780	18780	18780	0
523	20230914	095600	80634810	18780	18790	18790	18750	100
524	20230914	095500	78756430	18800	18800	18800	18800	3
525	20230914	095400	78700030	18800	18800	18800	18800	18
526	20230914	095300	78361630	18790	18790	18790	18790	8
527	20230914	095200	78211310	18810	18820	18820	18810	57
528	20230914	095100	77139090	18820	18800	18820	18800	177
529	20230914	095000	73810210	18800	18800	18800	18800	64
530	20230914	094900	72607010	18800	18790	18800	18790	119
531	20230914	094800	70369960	18790	18770	18790	18770	16
532	20230914	094700	70069420	18800	18800	18800	18800	10
533	20230914	094600	69881420	18800	18800	18800	18800	10
534	20230914	094500	69693420	18790	18790	18790	18790	9
535	20230914	094400	69524310	18790	18790	18790	18790	25
536	20230914	094300	69054560	18770	18770	18770	18770	65
537	20230914	094200	67834510	18770	18780	18800	18770	178
538	20230914	094100	64492740	18790	18790	18790	18790	0
539	20230914	094000	64492740	18790	18790	18790	18790	18
540	20230914	093900	64154520	18800	18800	18800	18800	21
541	20230914	093800	63759720	18820	18800	18820	18790	15
542	20230914	093700	63477650	18800	18830	18830	18800	11
543	20230914	093600	63270700	18830	18730	18840	18730	917
544	20230914	093500	46047490	18730	18740	18740	18730	17
545	20230914	093400	45729070	18730	18730	18740	18730	44
546	20230914	093300	44904900	18740	18720	18740	18720	185
547	20230914	093200	41440490	18720	18720	18730	18720	74
548	20230914	093100	40054970	18710	18710	18710	18710	29
549	20230914	093000	39512380	18710	18710	18710	18710	23
550	20230914	092900	39082050	18710	18650	18710	18650	526
551	20230914	092800	29252310	18640	18640	18640	18640	1
552	20230914	092700	29233670	18640	18640	18640	18640	27
553	20230914	092600	28730390	18640	18640	18640	18640	31
554	20230914	092500	28152550	18640	18640	18640	18640	0
555	20230914	092400	28152550	18640	18640	18640	18640	7
556	20230914	092300	28022070	18640	18640	18640	18640	13
557	20230914	092200	27779750	18620	18630	18630	18620	95
558	20230914	092100	26010510	18660	18660	18660	18660	12
559	20230914	092000	25786590	18660	18630	18660	18630	64
560	20230914	091900	24593680	18640	18630	18640	18630	51
561	20230914	091800	23643190	18660	18650	18670	18650	168
562	20230914	091700	20509100	18670	18670	18670	18670	0
563	20230914	091600	20509100	18670	18630	18680	18630	281
564	20230914	091500	15268090	18620	18620	18620	18620	10
565	20230914	091400	15081890	18640	18640	18640	18640	5
566	20230914	091300	14988690	18650	18650	18650	18650	34
567	20230914	091200	14354590	18650	18600	18660	18600	144
568	20230914	091100	11672790	18660	18660	18660	18660	5
569	20230914	091000	11579490	18660	18660	18660	18660	5
570	20230914	090900	11486190	18660	18690	18690	18660	74
571	20230914	090800	10104540	18660	18670	18670	18660	70
572	20230914	090700	8798050	18670	18710	18710	18670	63
573	20230914	090600	7621200	18690	18720	18730	18680	49
574	20230914	090500	6704070	18680	18710	18710	18680	8
575	20230914	090400	6554600	18710	18670	18710	18670	69
576	20230914	090300	5263820	18670	18660	18670	18660	3
577	20230914	090200	5207830	18660	18570	18660	18570	4
578	20230914	090100	5133460	18660	18660	18670	18650	207
579	20230914	090000	1269560	18670	18670	18670	18670	68