KissMeData/003100/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183700	293651140	18700	18700	18700	18700	478
3	20230918	183600	293651140	18700	18700	18700	18700	0
4	20230918	183500	293651140	18700	18700	18700	18700	0
5	20230918	183400	293651140	18700	18700	18700	18700	0
6	20230918	183300	293651140	18700	18700	18700	18700	0
7	20230918	183200	293651140	18700	18700	18700	18700	0
8	20230918	183100	293651140	18700	18700	18700	18700	0
9	20230918	183000	293651140	18700	18700	18700	18700	0
10	20230918	182900	293651140	18700	18700	18700	18700	0
11	20230918	182800	293651140	18700	18700	18700	18700	0
12	20230918	182700	293651140	18700	18700	18700	18700	0
13	20230918	182600	293651140	18700	18700	18700	18700	0
14	20230918	182500	293651140	18700	18700	18700	18700	0
15	20230918	182400	293651140	18700	18700	18700	18700	0
16	20230918	182300	293651140	18700	18700	18700	18700	0
17	20230918	182200	293651140	18700	18700	18700	18700	0
18	20230918	182100	293651140	18700	18700	18700	18700	0
19	20230918	182000	293651140	18700	18700	18700	18700	0
20	20230918	181900	293651140	18700	18700	18700	18700	0
21	20230918	181800	293651140	18700	18700	18700	18700	0
22	20230918	181700	293651140	18700	18700	18700	18700	0
23	20230918	181600	293651140	18700	18700	18700	18700	0
24	20230918	181500	293651140	18700	18700	18700	18700	0
25	20230918	181400	293651140	18700	18700	18700	18700	0
26	20230918	181300	293651140	18700	18700	18700	18700	0
27	20230918	181200	293651140	18700	18700	18700	18700	0
28	20230918	181100	293651140	18700	18700	18700	18700	0
29	20230918	181000	293651140	18700	18700	18700	18700	0
30	20230918	180900	293651140	18700	18700	18700	18700	0
31	20230918	180800	293651140	18700	18700	18700	18700	0
32	20230918	180700	293651140	18700	18700	18700	18700	478
33	20230918	180600	293651140	18700	18700	18700	18700	0
34	20230918	180500	293651140	18700	18700	18700	18700	0
35	20230918	180400	293651140	18700	18700	18700	18700	0
36	20230918	180300	293651140	18700	18700	18700	18700	0
37	20230918	180200	293651140	18700	18700	18700	18700	0
38	20230918	180100	293651140	18700	18700	18700	18700	0
39	20230918	180000	293651140	18700	18700	18700	18700	0
40	20230918	175900	293651140	18700	18700	18700	18700	0
41	20230918	175800	293651140	18700	18700	18700	18700	0
42	20230918	175700	293651140	18700	18700	18700	18700	0
43	20230918	175600	293651140	18700	18700	18700	18700	0
44	20230918	175500	293651140	18700	18700	18700	18700	0
45	20230918	175400	293651140	18700	18700	18700	18700	0
46	20230918	175300	293651140	18700	18700	18700	18700	0
47	20230918	175200	293651140	18700	18700	18700	18700	0
48	20230918	175100	293651140	18700	18700	18700	18700	0
49	20230918	175000	293651140	18700	18700	18700	18700	0
50	20230918	174900	293651140	18700	18700	18700	18700	0
51	20230918	174800	293651140	18700	18700	18700	18700	0
52	20230918	174700	293651140	18700	18700	18700	18700	0
53	20230918	174600	293651140	18700	18700	18700	18700	0
54	20230918	174500	293651140	18700	18700	18700	18700	0
55	20230918	174400	293651140	18700	18700	18700	18700	0
56	20230918	174300	293651140	18700	18700	18700	18700	0
57	20230918	174200	293651140	18700	18700	18700	18700	0
58	20230918	174100	293651140	18700	18700	18700	18700	0
59	20230918	174000	293651140	18700	18700	18700	18700	0
60	20230918	173900	293651140	18700	18700	18700	18700	0
61	20230918	173800	293651140	18700	18700	18700	18700	0
62	20230918	173700	293651140	18700	18700	18700	18700	478
63	20230918	173600	293651140	18700	18700	18700	18700	0
64	20230918	173500	293651140	18700	18700	18700	18700	0
65	20230918	173400	293651140	18700	18700	18700	18700	0
66	20230918	173300	293651140	18700	18700	18700	18700	0
67	20230918	173200	293651140	18700	18700	18700	18700	0
68	20230918	173100	293651140	18700	18700	18700	18700	0
69	20230918	173000	293651140	18700	18700	18700	18700	0
70	20230918	172900	293651140	18700	18700	18700	18700	0
71	20230918	172800	293651140	18700	18700	18700	18700	0
72	20230918	172700	293651140	18700	18700	18700	18700	0
73	20230918	172600	293651140	18700	18700	18700	18700	0
74	20230918	172500	293651140	18700	18700	18700	18700	0
75	20230918	172400	293651140	18700	18700	18700	18700	0
76	20230918	172300	293651140	18700	18700	18700	18700	0
77	20230918	172200	293651140	18700	18700	18700	18700	0
78	20230918	172100	293651140	18700	18700	18700	18700	0
79	20230918	172000	293651140	18700	18700	18700	18700	0
80	20230918	171900	293651140	18700	18700	18700	18700	0
81	20230918	171800	293651140	18700	18700	18700	18700	0
82	20230918	171700	293651140	18700	18700	18700	18700	0
83	20230918	171600	293651140	18700	18700	18700	18700	0
84	20230918	171500	293651140	18700	18700	18700	18700	0
85	20230918	171400	293651140	18700	18700	18700	18700	0
86	20230918	171300	293651140	18700	18700	18700	18700	0
87	20230918	171200	293651140	18700	18700	18700	18700	0
88	20230918	171100	293651140	18700	18700	18700	18700	0
89	20230918	171000	293651140	18700	18700	18700	18700	0
90	20230918	170900	293651140	18700	18700	18700	18700	0
91	20230918	170800	293651140	18700	18700	18700	18700	0
92	20230918	170700	293651140	18700	18700	18700	18700	478
93	20230918	170600	293651140	18700	18700	18700	18700	0
94	20230918	170500	293651140	18700	18700	18700	18700	0
95	20230918	170400	293651140	18700	18700	18700	18700	0
96	20230918	170300	293651140	18700	18700	18700	18700	0
97	20230918	170200	293651140	18700	18700	18700	18700	0
98	20230918	170100	293651140	18700	18700	18700	18700	0
99	20230918	170000	293651140	18700	18700	18700	18700	0
100	20230918	165900	293651140	18700	18700	18700	18700	0
101	20230918	165800	293651140	18700	18700	18700	18700	0
102	20230918	165700	293651140	18700	18700	18700	18700	0
103	20230918	165600	293651140	18700	18700	18700	18700	0
104	20230918	165500	293651140	18700	18700	18700	18700	0
105	20230918	165400	293651140	18700	18700	18700	18700	0
106	20230918	165300	293651140	18700	18700	18700	18700	0
107	20230918	165200	293651140	18700	18700	18700	18700	0
108	20230918	165100	293651140	18700	18700	18700	18700	0
109	20230918	165000	293651140	18700	18700	18700	18700	0
110	20230918	164900	293651140	18700	18700	18700	18700	0
111	20230918	164800	293651140	18700	18700	18700	18700	0
112	20230918	164700	293651140	18700	18700	18700	18700	0
113	20230918	164600	293651140	18700	18700	18700	18700	0
114	20230918	164500	293651140	18700	18700	18700	18700	0
115	20230918	164400	293651140	18700	18700	18700	18700	0
116	20230918	164300	293651140	18700	18700	18700	18700	0
117	20230918	164200	293651140	18700	18700	18700	18700	0
118	20230918	164100	293651140	18700	18700	18700	18700	0
119	20230918	164000	293651140	18700	18700	18700	18700	0
120	20230918	163900	293651140	18700	18700	18700	18700	0
121	20230918	163800	293651140	18700	18700	18700	18700	0
122	20230918	163700	293651140	18700	18700	18700	18700	478
123	20230918	163600	293651140	18700	18700	18700	18700	0
124	20230918	163500	293651140	18700	18700	18700	18700	0
125	20230918	163400	293651140	18700	18700	18700	18700	0
126	20230918	163300	293651140	18700	18700	18700	18700	0
127	20230918	163200	293651140	18700	18700	18700	18700	0
128	20230918	163100	293651140	18700	18700	18700	18700	0
129	20230918	163000	293651140	18700	18700	18700	18700	0
130	20230918	162900	293651140	18700	18700	18700	18700	0
131	20230918	162800	293651140	18700	18700	18700	18700	0
132	20230918	162700	293651140	18700	18700	18700	18700	0
133	20230918	162600	293651140	18700	18700	18700	18700	0
134	20230918	162500	293651140	18700	18700	18700	18700	0
135	20230918	162400	293651140	18700	18700	18700	18700	0
136	20230918	162300	293651140	18700	18700	18700	18700	0
137	20230918	162200	293651140	18700	18700	18700	18700	0
138	20230918	162100	293651140	18700	18700	18700	18700	0
139	20230918	162000	293651140	18700	18700	18700	18700	0
140	20230918	161900	293651140	18700	18700	18700	18700	0
141	20230918	161800	293651140	18700	18700	18700	18700	0
142	20230918	161700	293651140	18700	18700	18700	18700	0
143	20230918	161600	293651140	18700	18700	18700	18700	0
144	20230918	161500	293651140	18700	18700	18700	18700	0
145	20230918	161400	293651140	18700	18700	18700	18700	0
146	20230918	161300	293651140	18700	18700	18700	18700	0
147	20230918	161200	293651140	18700	18700	18700	18700	0
148	20230918	161100	293651140	18700	18700	18700	18700	0
149	20230918	161000	293651140	18700	18700	18700	18700	0
150	20230918	160900	293651140	18700	18700	18700	18700	0
151	20230918	160800	293651140	18700	18700	18700	18700	0
152	20230918	160700	293651140	18700	18700	18700	18700	478
153	20230918	160600	293651140	18700	18700	18700	18700	0
154	20230918	160500	293651140	18700	18700	18700	18700	0
155	20230918	160400	293651140	18700	18700	18700	18700	0
156	20230918	160300	293651140	18700	18700	18700	18700	0
157	20230918	160200	293651140	18700	18700	18700	18700	0
158	20230918	160100	293651140	18700	18700	18700	18700	0
159	20230918	160000	293651140	18700	18700	18700	18700	0
160	20230918	155900	293651140	18700	18700	18700	18700	0
161	20230918	155800	293651140	18700	18700	18700	18700	0
162	20230918	155700	293651140	18700	18700	18700	18700	0
163	20230918	155600	293651140	18700	18700	18700	18700	0
164	20230918	155500	293651140	18700	18700	18700	18700	0
165	20230918	155400	293651140	18700	18700	18700	18700	0
166	20230918	155300	293651140	18700	18700	18700	18700	0
167	20230918	155200	293651140	18700	18700	18700	18700	0
168	20230918	155100	293651140	18700	18700	18700	18700	0
169	20230918	155000	293651140	18700	18700	18700	18700	0
170	20230918	154900	293651140	18700	18700	18700	18700	0
171	20230918	154800	293651140	18700	18700	18700	18700	0
172	20230918	154700	293651140	18700	18700	18700	18700	0
173	20230918	154600	293651140	18700	18700	18700	18700	0
174	20230918	154500	293651140	18700	18700	18700	18700	0
175	20230918	154400	293651140	18700	18700	18700	18700	0
176	20230918	154300	293651140	18700	18700	18700	18700	0
177	20230918	154200	293651140	18700	18700	18700	18700	0
178	20230918	154100	293651140	18700	18700	18700	18700	0
179	20230918	154000	293651140	18700	18700	18700	18700	0
180	20230918	153900	293651140	18700	18700	18700	18700	0
181	20230918	153800	293651140	18700	18700	18700	18700	0
182	20230918	153700	293651140	18700	18700	18700	18700	478
183	20230918	153600	293651140	18700	18700	18700	18700	0
184	20230918	153500	293651140	18700	18700	18700	18700	0
185	20230918	153400	293651140	18700	18700	18700	18700	0
186	20230918	153300	293651140	18700	18700	18700	18700	0
187	20230918	153200	293651140	18700	18700	18700	18700	0
188	20230918	153100	293651140	18700	18700	18700	18700	0
189	20230918	153000	293651140	18700	18700	18700	18700	478
190	20230918	152900	284712540	18580	18580	18580	18580	0
191	20230918	152800	284712540	18580	18580	18580	18580	0
192	20230918	152700	284712540	18580	18580	18580	18580	0
193	20230918	152600	284712540	18580	18580	18580	18580	0
194	20230918	152500	284712540	18580	18580	18580	18580	0
195	20230918	152400	284712540	18580	18580	18580	18580	0
196	20230918	152300	284712540	18580	18580	18580	18580	0
197	20230918	152200	284712540	18580	18580	18580	18580	0
198	20230918	152100	284712540	18580	18580	18580	18580	0
199	20230918	152000	284712540	18580	18580	18580	18580	0
200	20230918	151900	284712540	18580	18580	18630	18570	89
201	20230918	151800	283058900	18580	18580	18680	18570	253
202	20230918	151700	278356520	18580	18580	18580	18570	282
203	20230918	151600	273118960	18570	18570	18580	18570	152
204	20230918	151500	270296180	18580	18580	18580	18570	88
205	20230918	151400	268661840	18580	18570	18580	18570	135
206	20230918	151300	266154690	18580	18570	18580	18570	46
207	20230918	151200	265300310	18580	18580	18580	18570	98
208	20230918	151100	263479750	18580	18580	18580	18580	264
209	20230918	151000	258574630	18570	18570	18580	18570	129
210	20230918	150900	256178570	18580	18580	18580	18570	31
211	20230918	150800	255602850	18580	18580	18580	18570	43
212	20230918	150700	254804300	18580	18580	18580	18570	37
213	20230918	150600	254117160	18580	18590	18590	18570	293
214	20230918	150500	248673560	18590	18590	18590	18590	34
215	20230918	150400	248041500	18580	18580	18590	18580	145
216	20230918	150300	245347340	18580	18590	18590	18580	277
217	20230918	150200	240197970	18600	18600	18600	18590	442
218	20230918	150100	231981020	18600	18610	18610	18600	504
219	20230918	150000	222606600	18610	18610	18610	18600	31
220	20230918	145900	222029940	18610	18600	18610	18600	34
221	20230918	145800	221397510	18610	18610	18610	18610	3
222	20230918	145700	221341680	18610	18610	18610	18600	100
223	20230918	145600	219481070	18610	18620	18620	18610	41
224	20230918	145500	218718040	18620	18630	18630	18610	94
225	20230918	145400	216968010	18630	18620	18630	18620	150
226	20230918	145300	214174800	18610	18620	18620	18610	9
227	20230918	145200	214007280	18620	18620	18620	18610	54
228	20230918	145100	213002110	18620	18620	18620	18620	2
229	20230918	145000	212964870	18620	18620	18620	18620	3
230	20230918	144900	212909010	18620	18620	18620	18620	9
231	20230918	144800	212741430	18620	18620	18620	18620	3
232	20230918	144700	212685570	18620	18610	18620	18610	40
233	20230918	144600	211941140	18620	18620	18620	18620	56
234	20230918	144500	210898420	18620	18610	18620	18610	12
235	20230918	144400	210675070	18620	18620	18620	18610	43
236	20230918	144300	209874810	18620	18620	18620	18620	5
237	20230918	144200	209781710	18610	18610	18620	18610	92
238	20230918	144100	208069370	18620	18620	18620	18620	4
239	20230918	144000	207994890	18620	18620	18620	18620	4
240	20230918	143900	207920410	18620	18620	18620	18620	38
241	20230918	143800	207212850	18630	18630	18630	18630	6
242	20230918	143700	207101070	18620	18620	18620	18610	133
243	20230918	143600	204624950	18620	18620	18620	18620	2
244	20230918	143500	204587710	18620	18620	18620	18610	46
245	20230918	143400	203731510	18610	18620	18620	18610	51
246	20230918	143300	202782330	18630	18630	18630	18630	3
247	20230918	143200	202726440	18620	18630	18630	18620	29
248	20230918	143100	202186440	18630	18630	18630	18630	3
249	20230918	143000	202130550	18630	18630	18630	18630	3
250	20230918	142900	202074660	18630	18630	18630	18630	7
251	20230918	142800	201944250	18630	18620	18630	18620	284
252	20230918	142700	196653420	18620	18620	18630	18620	29
253	20230918	142600	196113410	18620	18630	18630	18620	90
254	20230918	142500	194437580	18630	18630	18630	18630	2
255	20230918	142400	194400320	18620	18630	18630	18620	32
256	20230918	142300	193804450	18630	18630	18630	18630	3
257	20230918	142200	193748560	18630	18620	18630	18620	97
258	20230918	142100	191942400	18630	18630	18630	18630	6
259	20230918	142000	191830620	18630	18630	18630	18630	2
260	20230918	141900	191793360	18630	18630	18630	18630	3
261	20230918	141800	191737470	18630	18630	18630	18630	3
262	20230918	141700	191681580	18630	18630	18630	18630	2
263	20230918	141600	191644320	18630	18630	18630	18630	3
264	20230918	141500	191588430	18630	18630	18630	18630	5
265	20230918	141400	191495280	18630	18630	18630	18630	3
266	20230918	141300	191439390	18630	18630	18630	18630	3
267	20230918	141200	191383500	18630	18630	18630	18630	6
268	20230918	141100	191271720	18630	18630	18630	18630	3
269	20230918	141000	191215830	18630	18630	18630	18630	19
270	20230918	140900	190861860	18620	18630	18630	18620	30
271	20230918	140800	190303220	18630	18630	18630	18630	2
272	20230918	140700	190265960	18630	18620	18630	18620	45
273	20230918	140600	189428030	18630	18620	18630	18620	4
274	20230918	140500	189353520	18630	18630	18630	18630	3
275	20230918	140400	189297630	18630	18630	18630	18620	31
276	20230918	140300	188720350	18620	18630	18630	18620	9
277	20230918	140200	188552750	18630	18630	18630	18630	7
278	20230918	140100	188422340	18630	18620	18630	18620	48
279	20230918	140000	187528550	18630	18630	18630	18630	2
280	20230918	135900	187491290	18630	18630	18630	18630	3
281	20230918	135800	187435400	18630	18630	18630	18620	34
282	20230918	135700	186802270	18630	18620	18630	18620	26
283	20230918	135600	186317990	18630	18630	18630	18630	3
284	20230918	135500	186262100	18630	18630	18630	18630	2
285	20230918	135400	186224840	18630	18630	18630	18630	2
286	20230918	135300	186187580	18630	18630	18630	18630	22
287	20230918	135200	185777720	18630	18630	18630	18630	81
288	20230918	135100	184268690	18630	18630	18630	18630	14
289	20230918	135000	184007870	18620	18620	18620	18620	27
290	20230918	134900	183505130	18620	18620	18620	18620	25
291	20230918	134800	183039630	18620	18620	18620	18620	0
292	20230918	134700	183039630	18620	18620	18620	18620	0
293	20230918	134600	183039630	18620	18620	18620	18620	0
294	20230918	134500	183039630	18620	18620	18620	18620	40
295	20230918	134400	182294830	18620	18630	18630	18620	56
296	20230918	134300	181252080	18630	18630	18630	18630	0
297	20230918	134200	181252080	18630	18620	18630	18620	151
298	20230918	134100	178440060	18610	18610	18610	18610	0
299	20230918	134000	178440060	18610	18610	18610	18610	0
300	20230918	133900	178440060	18610	18610	18610	18610	39
301	20230918	133800	177714270	18620	18620	18620	18620	32
302	20230918	133700	177118430	18620	18620	18620	18620	31
303	20230918	133600	176541210	18620	18620	18620	18620	84
304	20230918	133500	174977130	18620	18620	18620	18620	43
305	20230918	133400	174176470	18620	18620	18620	18620	0
306	20230918	133300	174176470	18620	18620	18620	18620	83
307	20230918	133200	172631010	18620	18620	18620	18620	113
308	20230918	133100	170526950	18630	18640	18640	18630	45
309	20230918	133000	169688470	18660	18660	18660	18660	0
310	20230918	132900	169688470	18660	18660	18660	18660	0
311	20230918	132800	169688470	18660	18660	18660	18660	0
312	20230918	132700	169688470	18660	18660	18660	18660	6
313	20230918	132600	169576510	18640	18640	18640	18640	0
314	20230918	132500	169576510	18640	18640	18640	18640	33
315	20230918	132400	168961390	18640	18640	18640	18640	0
316	20230918	132300	168961390	18640	18640	18640	18640	30
317	20230918	132200	168402190	18650	18650	18650	18650	0
318	20230918	132100	168402190	18650	18650	18650	18650	0
319	20230918	132000	168402190	18650	18650	18650	18650	24
320	20230918	131900	167954590	18640	18640	18640	18640	0
321	20230918	131800	167954590	18640	18640	18640	18640	0
322	20230918	131700	167954590	18640	18640	18640	18640	17
323	20230918	131600	167637710	18640	18640	18640	18640	45
324	20230918	131500	166798910	18650	18650	18650	18650	70
325	20230918	131400	165493410	18670	18670	18670	18670	14
326	20230918	131300	165232030	18660	18660	18660	18660	32
327	20230918	131200	164634910	18680	18690	18690	18680	46
328	20230918	131100	163775580	18680	18680	18680	18680	0
329	20230918	131000	163775580	18680	18680	18680	18680	0
330	20230918	130900	163775580	18680	18680	18680	18680	0
331	20230918	130800	163775580	18680	18680	18680	18680	0
332	20230918	130700	163775580	18680	18680	18680	18680	0
333	20230918	130600	163775580	18680	18690	18690	18680	48
334	20230918	130500	162878480	18690	18690	18690	18690	0
335	20230918	130400	162878480	18690	18690	18690	18690	3
336	20230918	130300	162822410	18700	18680	18700	18680	223
337	20230918	130200	158656530	18680	18680	18680	18680	19
338	20230918	130100	158301610	18670	18670	18670	18670	35
339	20230918	130000	157648160	18660	18660	18660	18660	70
340	20230918	125900	156341960	18660	18660	18660	18660	40
341	20230918	125800	155595560	18660	18660	18660	18660	12
342	20230918	125700	155371640	18650	18650	18650	18650	8
343	20230918	125600	155222440	18650	18650	18650	18640	152
344	20230918	125500	152387650	18640	18640	18640	18640	0
345	20230918	125400	152387650	18640	18640	18640	18640	0
346	20230918	125300	152387650	18640	18640	18640	18640	12
347	20230918	125200	152163970	18640	18640	18640	18640	3
348	20230918	125100	152108050	18640	18640	18640	18640	15
349	20230918	125000	151828450	18630	18630	18630	18630	2
350	20230918	124900	151791190	18630	18630	18630	18630	5
351	20230918	124800	151698040	18630	18630	18630	18630	23
352	20230918	124700	151269550	18630	18630	18630	18630	2
353	20230918	124600	151232290	18630	18630	18630	18630	0
354	20230918	124500	151232290	18630	18630	18630	18630	0
355	20230918	124400	151232290	18630	18630	18630	18630	5
356	20230918	124300	151139140	18620	18620	18620	18620	61
357	20230918	124200	150003320	18620	18630	18630	18620	53
358	20230918	124100	149015960	18610	18630	18630	18610	33
359	20230918	124000	148401790	18640	18640	18640	18640	0
360	20230918	123900	148401790	18640	18640	18640	18640	0
361	20230918	123800	148401790	18640	18640	18640	18640	21
362	20230918	123700	148010350	18620	18620	18620	18620	20
363	20230918	123600	147637950	18630	18630	18630	18630	10
364	20230918	123500	147451650	18610	18630	18630	18610	30
365	20230918	123400	146893250	18610	18640	18640	18610	29
366	20230918	123300	146353410	18600	18600	18600	18600	31
367	20230918	123200	145776810	18610	18610	18610	18610	56
368	20230918	123100	144734650	18610	18610	18610	18610	11
369	20230918	123000	144529940	18600	18630	18630	18600	301
370	20230918	122900	138927350	18640	18640	18640	18640	9
371	20230918	122800	138759590	18650	18650	18650	18650	0
372	20230918	122700	138759590	18650	18650	18650	18650	0
373	20230918	122600	138759590	18650	18650	18650	18650	7
374	20230918	122500	138629040	18650	18650	18650	18650	0
375	20230918	122400	138629040	18650	18650	18650	18650	34
376	20230918	122300	137994940	18660	18660	18660	18660	5
377	20230918	122200	137901640	18660	18660	18660	18660	17
378	20230918	122100	137584420	18660	18660	18660	18660	0
379	20230918	122000	137584420	18660	18660	18660	18660	1
380	20230918	121900	137565760	18660	18660	18660	18660	38
381	20230918	121800	136856680	18650	18650	18650	18650	0
382	20230918	121700	136856680	18650	18650	18650	18650	0
383	20230918	121600	136856680	18650	18650	18650	18650	29
384	20230918	121500	136315830	18650	18640	18650	18640	21
385	20230918	121400	135924200	18630	18650	18650	18630	43
386	20230918	121300	135122780	18650	18640	18650	18640	19
387	20230918	121200	134768450	18640	18640	18640	18640	6
388	20230918	121100	134656610	18660	18650	18670	18650	79
389	20230918	121000	133182400	18660	18650	18660	18650	26
390	20230918	120900	132697460	18650	18650	18650	18650	0
391	20230918	120800	132697460	18650	18650	18650	18650	0
392	20230918	120700	132697460	18650	18650	18650	18650	0
393	20230918	120600	132697460	18650	18650	18650	18650	0
394	20230918	120500	132697460	18650	18650	18650	18650	0
395	20230918	120400	132697460	18650	18650	18650	18650	12
396	20230918	120300	132473660	18650	18650	18650	18650	0
397	20230918	120200	132473660	18650	18650	18650	18650	0
398	20230918	120100	132473660	18650	18650	18650	18650	6
399	20230918	120000	132361760	18620	18620	18620	18620	0
400	20230918	115900	132361760	18620	18620	18620	18620	0
401	20230918	115800	132361760	18620	18620	18620	18620	0
402	20230918	115700	132361760	18620	18620	18620	18620	0
403	20230918	115600	132361760	18620	18620	18620	18620	0
404	20230918	115500	132361760	18620	18620	18620	18620	42
405	20230918	115400	131579720	18620	18620	18620	18620	6
406	20230918	115300	131468000	18610	18610	18610	18610	7
407	20230918	115200	131337730	18620	18620	18620	18620	293
408	20230918	115100	125882070	18640	18640	18640	18640	0
409	20230918	115000	125882070	18640	18640	18640	18640	28
410	20230918	114900	125360150	18650	18650	18650	18650	0
411	20230918	114800	125360150	18650	18650	18650	18650	16
412	20230918	114700	125061750	18650	18650	18650	18650	0
413	20230918	114600	125061750	18650	18630	18650	18630	137
414	20230918	114500	122509130	18630	18630	18630	18630	0
415	20230918	114400	122509130	18630	18630	18630	18630	12
416	20230918	114300	122285570	18630	18630	18630	18630	5
417	20230918	114200	122192420	18630	18630	18630	18630	0
418	20230918	114100	122192420	18630	18630	18630	18630	1
419	20230918	114000	122173790	18630	18630	18630	18630	1
420	20230918	113900	122155160	18630	18630	18630	18630	10
421	20230918	113800	121968860	18620	18620	18620	18620	0
422	20230918	113700	121968860	18620	18620	18620	18620	52
423	20230918	113600	121000620	18630	18630	18630	18630	5
424	20230918	113500	120907470	18610	18610	18610	18610	0
425	20230918	113400	120907470	18610	18610	18610	18610	0
426	20230918	113300	120907470	18610	18610	18610	18610	0
427	20230918	113200	120907470	18610	18630	18630	18610	31
428	20230918	113100	120330400	18610	18610	18610	18610	0
429	20230918	113000	120330400	18610	18610	18610	18610	0
430	20230918	112900	120330400	18610	18610	18610	18610	11
431	20230918	112800	120125690	18620	18620	18620	18620	21
432	20230918	112700	119734670	18620	18620	18620	18620	12
433	20230918	112600	119511230	18620	18620	18620	18620	62
434	20230918	112500	118356790	18610	18610	18610	18610	0
435	20230918	112400	118356790	18610	18630	18630	18610	118
436	20230918	112300	116158710	18640	18640	18640	18640	13
437	20230918	112200	115916390	18680	18680	18680	18680	0
438	20230918	112100	115916390	18680	18680	18680	18680	68
439	20230918	112000	114646150	18690	18690	18690	18690	0
440	20230918	111900	114646150	18690	18690	18690	18690	0
441	20230918	111800	114646150	18690	18690	18690	18690	0
442	20230918	111700	114646150	18690	18690	18690	18690	51
443	20230918	111600	113692960	18640	18640	18640	18640	0
444	20230918	111500	113692960	18640	18640	18640	18640	0
445	20230918	111400	113692960	18640	18640	18640	18640	0
446	20230918	111300	113692960	18640	18640	18640	18640	0
447	20230918	111200	113692960	18640	18640	18640	18640	101
448	20230918	111100	111810320	18640	18640	18640	18640	0
449	20230918	111000	111810320	18640	18640	18640	18640	0
450	20230918	110900	111810320	18640	18640	18640	18640	0
451	20230918	110800	111810320	18640	18630	18640	18630	58
452	20230918	110700	110729530	18610	18610	18610	18610	0
453	20230918	110600	110729530	18610	18610	18610	18610	0
454	20230918	110500	110729530	18610	18610	18610	18610	0
455	20230918	110400	110729530	18610	18610	18610	18610	66
456	20230918	110300	109501270	18600	18630	18630	18600	295
457	20230918	110200	104009720	18640	18640	18640	18640	0
458	20230918	110100	104009720	18640	18640	18640	18640	1
459	20230918	110000	103991080	18640	18640	18640	18640	0
460	20230918	105900	103991080	18640	18640	18640	18640	10
461	20230918	105800	103804680	18630	18630	18630	18630	5
462	20230918	105700	103711530	18630	18630	18630	18630	0
463	20230918	105600	103711530	18630	18630	18630	18630	5
464	20230918	105500	103618380	18630	18630	18630	18630	0
465	20230918	105400	103618380	18630	18630	18630	18630	30
466	20230918	105300	103059480	18630	18630	18630	18630	46
467	20230918	105200	102202500	18630	18630	18630	18630	0
468	20230918	105100	102202500	18630	18630	18630	18630	12
469	20230918	105000	101978940	18630	18630	18630	18630	0
470	20230918	104900	101978940	18630	18630	18630	18630	0
471	20230918	104800	101978940	18630	18630	18630	18630	0
472	20230918	104700	101978940	18630	18630	18630	18630	4
473	20230918	104600	101904420	18620	18620	18620	18620	0
474	20230918	104500	101904420	18620	18620	18620	18620	0
475	20230918	104400	101904420	18620	18620	18620	18620	0
476	20230918	104300	101904420	18620	18620	18620	18620	5
477	20230918	104200	101811320	18620	18600	18620	18600	30
478	20230918	104100	101252950	18600	18620	18620	18600	133
479	20230918	104000	98778190	18620	18620	18620	18620	0
480	20230918	103900	98778190	18620	18620	18620	18620	7
481	20230918	103800	98647850	18620	18620	18620	18620	0
482	20230918	103700	98647850	18620	18620	18620	18620	0
483	20230918	103600	98647850	18620	18650	18650	18620	68
484	20230918	103500	97380150	18650	18630	18650	18630	48
485	20230918	103400	96485220	18630	18630	18630	18620	29
486	20230918	103300	95944980	18610	18610	18610	18610	3
487	20230918	103200	95889150	18610	18620	18630	18610	118
488	20230918	103100	93692280	18620	18620	18620	18620	38
489	20230918	103000	92984720	18620	18620	18620	18620	1
490	20230918	102900	92966100	18620	18620	18620	18620	5
491	20230918	102800	92873000	18620	18620	18620	18620	22
492	20230918	102700	92463360	18610	18610	18610	18610	0
493	20230918	102600	92463360	18610	18610	18610	18610	0
494	20230918	102500	92463360	18610	18610	18610	18610	2
495	20230918	102400	92426140	18630	18630	18630	18630	0
496	20230918	102300	92426140	18630	18630	18630	18630	22
497	20230918	102200	92016280	18650	18650	18650	18650	18
498	20230918	102100	91680580	18690	18690	18690	18690	0
499	20230918	102000	91680580	18690	18630	18700	18630	35
500	20230918	101900	91027060	18620	18620	18620	18620	7
501	20230918	101800	90896720	18630	18610	18630	18600	46
502	20230918	101700	90041000	18630	18640	18640	18630	32
503	20230918	101600	89444540	18650	18650	18650	18650	0
504	20230918	101500	89444540	18650	18650	18650	18650	0
505	20230918	101400	89444540	18650	18650	18650	18650	3
506	20230918	101300	89388590	18630	18690	18690	18620	81
507	20230918	101200	87876890	18750	18750	18750	18750	0
508	20230918	101100	87876890	18750	18730	18750	18730	67
509	20230918	101000	86620770	18720	18720	18720	18720	0
510	20230918	100900	86620770	18720	18720	18720	18720	0
511	20230918	100800	86620770	18720	18680	18730	18680	48
512	20230918	100700	85723030	18640	18640	18640	18640	14
513	20230918	100600	85462070	18630	18630	18630	18630	9
514	20230918	100500	85294400	18630	18630	18630	18630	10
515	20230918	100400	85108100	18670	18670	18670	18670	0
516	20230918	100300	85108100	18670	18670	18670	18670	0
517	20230918	100200	85108100	18670	18670	18670	18670	5
518	20230918	100100	85014750	18650	18650	18650	18650	21
519	20230918	100000	84623100	18670	18620	18670	18620	84
520	20230918	095900	83057370	18610	18590	18610	18580	121
521	20230918	095800	80807370	18590	18590	18590	18590	88
522	20230918	095700	79171450	18590	18610	18610	18590	260
523	20230918	095600	74336380	18610	18610	18610	18610	0
524	20230918	095500	74336380	18610	18610	18610	18610	0
525	20230918	095400	74336380	18610	18610	18610	18610	0
526	20230918	095300	74336380	18610	18610	18610	18610	118
527	20230918	095200	72140400	18620	18620	18620	18620	30
528	20230918	095100	71581800	18620	18620	18620	18620	13
529	20230918	095000	71339740	18630	18630	18630	18630	27
530	20230918	094900	70836730	18640	18630	18640	18630	180
531	20230918	094800	67483200	18640	18670	18670	18640	282
532	20230918	094700	62220050	18680	18680	18680	18680	0
533	20230918	094600	62220050	18680	18680	18680	18680	32
534	20230918	094500	61622290	18670	18660	18670	18660	48
535	20230918	094400	60726430	18670	18670	18670	18670	0
536	20230918	094300	60726430	18670	18650	18670	18650	37
537	20230918	094200	60036130	18650	18650	18650	18650	0
538	20230918	094100	60036130	18650	18650	18650	18650	21
539	20230918	094000	59644480	18650	18650	18650	18650	0
540	20230918	093900	59644480	18650	18650	18650	18650	102
541	20230918	093800	57742180	18650	18670	18670	18650	90
542	20230918	093700	56062710	18670	18670	18670	18670	1
543	20230918	093600	56044040	18670	18670	18670	18670	0
544	20230918	093500	56044040	18670	18670	18670	18670	12
545	20230918	093400	55820000	18660	18660	18660	18660	0
546	20230918	093300	55820000	18660	18670	18670	18660	51
547	20230918	093200	54868330	18670	18670	18670	18670	27
548	20230918	093100	54364240	18660	18650	18660	18650	49
549	20230918	093000	53450110	18640	18640	18640	18640	0
550	20230918	092900	53450110	18640	18640	18640	18640	0
551	20230918	092800	53450110	18640	18640	18640	18640	0
552	20230918	092700	53450110	18640	18640	18640	18640	12
553	20230918	092600	53226430	18630	18630	18630	18630	0
554	20230918	092500	53226430	18630	18630	18630	18620	44
555	20230918	092400	52407000	18620	18620	18620	18620	0
556	20230918	092300	52407000	18620	18620	18620	18620	27
557	20230918	092200	51904260	18610	18600	18610	18600	70
558	20230918	092100	50602160	18590	18590	18590	18590	38
559	20230918	092000	49895740	18590	18590	18590	18590	0
560	20230918	091900	49895740	18590	18590	18590	18590	5
561	20230918	091800	49802790	18580	18580	18580	18580	5
562	20230918	091700	49709890	18590	18600	18600	18590	60
563	20230918	091600	48594480	18600	18600	18600	18600	41
564	20230918	091500	47831880	18610	18620	18620	18600	18
565	20230918	091400	47496810	18620	18640	18640	18620	74
566	20230918	091300	46118400	18650	18650	18650	18650	6
567	20230918	091200	46006500	18640	18670	18670	18620	225
568	20230918	091100	41810350	18670	18670	18670	18670	37
569	20230918	091000	41119560	18680	18660	18680	18660	33
570	20230918	090900	40503280	18670	18670	18670	18660	35
571	20230918	090800	39849890	18650	18640	18660	18630	102
572	20230918	090700	37948580	18660	18680	18680	18660	109
573	20230918	090600	35914500	18690	18690	18690	18690	22
574	20230918	090500	35503320	18680	18650	18680	18640	431
575	20230918	090400	27466990	18650	18650	18650	18650	0
576	20230918	090300	27466990	18650	18600	18650	18570	155
577	20230918	090200	24582490	18600	18630	18630	18600	134
578	20230918	090100	22088620	18660	18780	18790	18660	281
579	20230918	090000	16823140	18850	18850	18860	18780	893