KissMeData/003100/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183700	413048820	18850	18850	18850	18850	1195
3	20230915	183600	413048820	18850	18850	18850	18850	0
4	20230915	183500	413048820	18850	18850	18850	18850	0
5	20230915	183400	413048820	18850	18850	18850	18850	0
6	20230915	183300	413048820	18850	18850	18850	18850	0
7	20230915	183200	413048820	18850	18850	18850	18850	0
8	20230915	183100	413048820	18850	18850	18850	18850	0
9	20230915	183000	413048820	18850	18850	18850	18850	0
10	20230915	182900	413048820	18850	18850	18850	18850	0
11	20230915	182800	413048820	18850	18850	18850	18850	0
12	20230915	182700	413048820	18850	18850	18850	18850	0
13	20230915	182600	413048820	18850	18850	18850	18850	0
14	20230915	182500	413048820	18850	18850	18850	18850	0
15	20230915	182400	413048820	18850	18850	18850	18850	0
16	20230915	182300	413048820	18850	18850	18850	18850	0
17	20230915	182200	413048820	18850	18850	18850	18850	0
18	20230915	182100	413048820	18850	18850	18850	18850	0
19	20230915	182000	413048820	18850	18850	18850	18850	0
20	20230915	181900	413048820	18850	18850	18850	18850	0
21	20230915	181800	413048820	18850	18850	18850	18850	0
22	20230915	181700	413048820	18850	18850	18850	18850	0
23	20230915	181600	413048820	18850	18850	18850	18850	0
24	20230915	181500	413048820	18850	18850	18850	18850	0
25	20230915	181400	413048820	18850	18850	18850	18850	0
26	20230915	181300	413048820	18850	18850	18850	18850	0
27	20230915	181200	413048820	18850	18850	18850	18850	0
28	20230915	181100	413048820	18850	18850	18850	18850	0
29	20230915	181000	413048820	18850	18850	18850	18850	0
30	20230915	180900	413048820	18850	18850	18850	18850	0
31	20230915	180800	413048820	18850	18850	18850	18850	0
32	20230915	180700	413048820	18850	18850	18850	18850	1195
33	20230915	180600	413048820	18850	18850	18850	18850	0
34	20230915	180500	413048820	18850	18850	18850	18850	0
35	20230915	180400	413048820	18850	18850	18850	18850	0
36	20230915	180300	413048820	18850	18850	18850	18850	0
37	20230915	180200	413048820	18850	18850	18850	18850	0
38	20230915	180100	413048820	18850	18850	18850	18850	0
39	20230915	180000	413048820	18850	18850	18850	18850	0
40	20230915	175900	413048820	18850	18850	18850	18850	0
41	20230915	175800	413048820	18850	18850	18850	18850	0
42	20230915	175700	413048820	18850	18850	18850	18850	0
43	20230915	175600	413048820	18850	18850	18850	18850	0
44	20230915	175500	413048820	18850	18850	18850	18850	0
45	20230915	175400	413048820	18850	18850	18850	18850	0
46	20230915	175300	413048820	18850	18850	18850	18850	0
47	20230915	175200	413048820	18850	18850	18850	18850	0
48	20230915	175100	413048820	18850	18850	18850	18850	0
49	20230915	175000	413048820	18850	18850	18850	18850	0
50	20230915	174900	413048820	18850	18850	18850	18850	0
51	20230915	174800	413048820	18850	18850	18850	18850	0
52	20230915	174700	413048820	18850	18850	18850	18850	0
53	20230915	174600	413048820	18850	18850	18850	18850	0
54	20230915	174500	413048820	18850	18850	18850	18850	0
55	20230915	174400	413048820	18850	18850	18850	18850	0
56	20230915	174300	413048820	18850	18850	18850	18850	0
57	20230915	174200	413048820	18850	18850	18850	18850	0
58	20230915	174100	413048820	18850	18850	18850	18850	0
59	20230915	174000	413048820	18850	18850	18850	18850	0
60	20230915	173900	413048820	18850	18850	18850	18850	0
61	20230915	173800	413048820	18850	18850	18850	18850	0
62	20230915	173700	413048820	18850	18850	18850	18850	1195
63	20230915	173600	413048820	18850	18850	18850	18850	0
64	20230915	173500	413048820	18850	18850	18850	18850	0
65	20230915	173400	413048820	18850	18850	18850	18850	0
66	20230915	173300	413048820	18850	18850	18850	18850	0
67	20230915	173200	413048820	18850	18850	18850	18850	0
68	20230915	173100	413048820	18850	18850	18850	18850	0
69	20230915	173000	413048820	18850	18850	18850	18850	0
70	20230915	172900	413048820	18850	18850	18850	18850	0
71	20230915	172800	413048820	18850	18850	18850	18850	0
72	20230915	172700	413048820	18850	18850	18850	18850	0
73	20230915	172600	413048820	18850	18850	18850	18850	0
74	20230915	172500	413048820	18850	18850	18850	18850	0
75	20230915	172400	413048820	18850	18850	18850	18850	0
76	20230915	172300	413048820	18850	18850	18850	18850	0
77	20230915	172200	413048820	18850	18850	18850	18850	0
78	20230915	172100	413048820	18850	18850	18850	18850	0
79	20230915	172000	413048820	18850	18850	18850	18850	0
80	20230915	171900	413048820	18850	18850	18850	18850	0
81	20230915	171800	413048820	18850	18850	18850	18850	0
82	20230915	171700	413048820	18850	18850	18850	18850	0
83	20230915	171600	413048820	18850	18850	18850	18850	0
84	20230915	171500	413048820	18850	18850	18850	18850	0
85	20230915	171400	413048820	18850	18850	18850	18850	0
86	20230915	171300	413048820	18850	18850	18850	18850	0
87	20230915	171200	413048820	18850	18850	18850	18850	0
88	20230915	171100	413048820	18850	18850	18850	18850	0
89	20230915	171000	413048820	18850	18850	18850	18850	0
90	20230915	170900	413048820	18850	18850	18850	18850	0
91	20230915	170800	413048820	18850	18850	18850	18850	0
92	20230915	170700	413048820	18850	18850	18850	18850	1195
93	20230915	170600	413048820	18850	18850	18850	18850	0
94	20230915	170500	413048820	18850	18850	18850	18850	0
95	20230915	170400	413048820	18850	18850	18850	18850	0
96	20230915	170300	413048820	18850	18850	18850	18850	0
97	20230915	170200	413048820	18850	18850	18850	18850	0
98	20230915	170100	413048820	18850	18850	18850	18850	0
99	20230915	170000	413048820	18850	18850	18850	18850	0
100	20230915	165900	413048820	18850	18850	18850	18850	0
101	20230915	165800	413048820	18850	18850	18850	18850	0
102	20230915	165700	413048820	18850	18850	18850	18850	0
103	20230915	165600	413048820	18850	18850	18850	18850	0
104	20230915	165500	413048820	18850	18850	18850	18850	0
105	20230915	165400	413048820	18850	18850	18850	18850	0
106	20230915	165300	413048820	18850	18850	18850	18850	0
107	20230915	165200	413048820	18850	18850	18850	18850	0
108	20230915	165100	413048820	18850	18850	18850	18850	0
109	20230915	165000	413048820	18850	18850	18850	18850	0
110	20230915	164900	413048820	18850	18850	18850	18850	0
111	20230915	164800	413048820	18850	18850	18850	18850	0
112	20230915	164700	413048820	18850	18850	18850	18850	0
113	20230915	164600	413048820	18850	18850	18850	18850	0
114	20230915	164500	413048820	18850	18850	18850	18850	0
115	20230915	164400	413048820	18850	18850	18850	18850	0
116	20230915	164300	413048820	18850	18850	18850	18850	0
117	20230915	164200	413048820	18850	18850	18850	18850	0
118	20230915	164100	413048820	18850	18850	18850	18850	0
119	20230915	164000	413048820	18850	18850	18850	18850	0
120	20230915	163900	413048820	18850	18850	18850	18850	0
121	20230915	163800	413048820	18850	18850	18850	18850	0
122	20230915	163700	413048820	18850	18850	18850	18850	1195
123	20230915	163600	413048820	18850	18850	18850	18850	0
124	20230915	163500	413048820	18850	18850	18850	18850	0
125	20230915	163400	413048820	18850	18850	18850	18850	0
126	20230915	163300	413048820	18850	18850	18850	18850	0
127	20230915	163200	413048820	18850	18850	18850	18850	0
128	20230915	163100	413048820	18850	18850	18850	18850	0
129	20230915	163000	413048820	18850	18850	18850	18850	0
130	20230915	162900	413048820	18850	18850	18850	18850	0
131	20230915	162800	413048820	18850	18850	18850	18850	0
132	20230915	162700	413048820	18850	18850	18850	18850	0
133	20230915	162600	413048820	18850	18850	18850	18850	0
134	20230915	162500	413048820	18850	18850	18850	18850	0
135	20230915	162400	413048820	18850	18850	18850	18850	0
136	20230915	162300	413048820	18850	18850	18850	18850	0
137	20230915	162200	413048820	18850	18850	18850	18850	0
138	20230915	162100	413048820	18850	18850	18850	18850	0
139	20230915	162000	413048820	18850	18850	18850	18850	0
140	20230915	161900	413048820	18850	18850	18850	18850	0
141	20230915	161800	413048820	18850	18850	18850	18850	0
142	20230915	161700	413048820	18850	18850	18850	18850	0
143	20230915	161600	413048820	18850	18850	18850	18850	0
144	20230915	161500	413048820	18850	18850	18850	18850	0
145	20230915	161400	413048820	18850	18850	18850	18850	0
146	20230915	161300	413048820	18850	18850	18850	18850	0
147	20230915	161200	413048820	18850	18850	18850	18850	0
148	20230915	161100	413048820	18850	18850	18850	18850	0
149	20230915	161000	413048820	18850	18850	18850	18850	0
150	20230915	160900	413048820	18850	18850	18850	18850	0
151	20230915	160800	413048820	18850	18850	18850	18850	0
152	20230915	160700	413048820	18850	18850	18850	18850	1195
153	20230915	160600	413048820	18850	18850	18850	18850	0
154	20230915	160500	413048820	18850	18850	18850	18850	0
155	20230915	160400	413048820	18850	18850	18850	18850	0
156	20230915	160300	413048820	18850	18850	18850	18850	0
157	20230915	160200	413048820	18850	18850	18850	18850	0
158	20230915	160100	413048820	18850	18850	18850	18850	0
159	20230915	160000	413048820	18850	18850	18850	18850	0
160	20230915	155900	413048820	18850	18850	18850	18850	0
161	20230915	155800	413048820	18850	18850	18850	18850	0
162	20230915	155700	413048820	18850	18850	18850	18850	0
163	20230915	155600	413048820	18850	18850	18850	18850	0
164	20230915	155500	413048820	18850	18850	18850	18850	0
165	20230915	155400	413048820	18850	18850	18850	18850	0
166	20230915	155300	413048820	18850	18850	18850	18850	0
167	20230915	155200	413048820	18850	18850	18850	18850	0
168	20230915	155100	413048820	18850	18850	18850	18850	0
169	20230915	155000	413048820	18850	18850	18850	18850	0
170	20230915	154900	413048820	18850	18850	18850	18850	0
171	20230915	154800	413048820	18850	18850	18850	18850	0
172	20230915	154700	413048820	18850	18850	18850	18850	0
173	20230915	154600	413048820	18850	18850	18850	18850	0
174	20230915	154500	413048820	18850	18850	18850	18850	0
175	20230915	154400	413048820	18850	18850	18850	18850	0
176	20230915	154300	413048820	18850	18850	18850	18850	0
177	20230915	154200	413048820	18850	18850	18850	18850	0
178	20230915	154100	413048820	18850	18850	18850	18850	0
179	20230915	154000	413048820	18850	18850	18850	18850	0
180	20230915	153900	413048820	18850	18850	18850	18850	0
181	20230915	153800	413048820	18850	18850	18850	18850	0
182	20230915	153700	413048820	18850	18850	18850	18850	1195
183	20230915	153600	413048820	18850	18850	18850	18850	0
184	20230915	153500	413048820	18850	18850	18850	18850	0
185	20230915	153400	413048820	18850	18850	18850	18850	0
186	20230915	153300	413048820	18850	18850	18850	18850	0
187	20230915	153200	413048820	18850	18850	18850	18850	0
188	20230915	153100	413048820	18850	18850	18850	18850	0
189	20230915	153000	413048820	18850	18850	18850	18850	1195
190	20230915	152900	390523070	18860	18860	18860	18860	0
191	20230915	152800	390523070	18860	18860	18860	18860	0
192	20230915	152700	390523070	18860	18860	18860	18860	0
193	20230915	152600	390523070	18860	18860	18860	18860	0
194	20230915	152500	390523070	18860	18860	18860	18860	0
195	20230915	152400	390523070	18860	18860	18860	18860	0
196	20230915	152300	390523070	18860	18860	18860	18860	0
197	20230915	152200	390523070	18860	18860	18860	18860	0
198	20230915	152100	390523070	18860	18860	18860	18860	0
199	20230915	152000	390523070	18860	18860	18860	18860	0
200	20230915	151900	390523070	18860	18690	18860	18690	368
201	20230915	151800	383596120	18800	18680	18800	18680	79
202	20230915	151700	382118850	18690	18680	18690	18680	6
203	20230915	151600	382006760	18680	18670	18680	18670	51
204	20230915	151500	381054580	18670	18670	18670	18670	3
205	20230915	151400	380998570	18670	18670	18670	18670	3
206	20230915	151300	380942560	18660	18660	18660	18660	119
207	20230915	151200	378722020	18640	18640	18640	18640	34
208	20230915	151100	378088260	18660	18660	18660	18660	3
209	20230915	151000	378032280	18660	18660	18660	18660	0
210	20230915	150900	378032280	18660	18660	18660	18660	0
211	20230915	150800	378032280	18660	18660	18660	18660	0
212	20230915	150700	378032280	18660	18640	18660	18640	5
213	20230915	150600	377939000	18640	18640	18640	18640	0
214	20230915	150500	377939000	18640	18640	18640	18640	0
215	20230915	150400	377939000	18640	18640	18640	18640	39
216	20230915	150300	377212040	18650	18650	18650	18650	0
217	20230915	150200	377212040	18650	18640	18650	18630	379
218	20230915	150100	370146870	18650	18660	18660	18650	16
219	20230915	150000	369848390	18680	18680	18680	18680	25
220	20230915	145900	369381390	18680	18680	18680	18680	0
221	20230915	145800	369381390	18680	18680	18680	18680	0
222	20230915	145700	369381390	18680	18680	18680	18680	0
223	20230915	145600	369381390	18680	18680	18680	18680	1
224	20230915	145500	369362710	18680	18680	18680	18680	1
225	20230915	145400	369344030	18670	18670	18670	18670	0
226	20230915	145300	369344030	18670	18670	18670	18670	70
227	20230915	145200	368037130	18670	18670	18670	18670	0
228	20230915	145100	368037130	18670	18670	18670	18670	226
229	20230915	145000	363817710	18640	18640	18640	18640	90
230	20230915	144900	362140110	18640	18640	18640	18640	36
231	20230915	144800	361469070	18630	18630	18630	18630	47
232	20230915	144700	360593460	18620	18620	18620	18620	0
233	20230915	144600	360593460	18620	18620	18620	18610	98
234	20230915	144500	358769140	18620	18630	18630	18620	52
235	20230915	144400	357800760	18640	18640	18640	18640	24
236	20230915	144300	357353400	18640	18640	18640	18640	43
237	20230915	144200	356551880	18640	18650	18650	18640	46
238	20230915	144100	355694300	18650	18650	18650	18650	0
239	20230915	144000	355694300	18650	18680	18680	18650	249
240	20230915	143900	351047590	18690	18690	18690	18690	0
241	20230915	143800	351047590	18690	18690	18690	18690	30
242	20230915	143700	350486890	18690	18690	18690	18690	45
243	20230915	143600	349645840	18680	18680	18680	18680	0
244	20230915	143500	349645840	18680	18680	18680	18680	6
245	20230915	143400	349533760	18680	18680	18680	18680	0
246	20230915	143300	349533760	18680	18680	18680	18680	28
247	20230915	143200	349010720	18700	18700	18700	18700	16
248	20230915	143100	348711520	18670	18670	18670	18670	0
249	20230915	143000	348711520	18670	18670	18670	18670	3
250	20230915	142900	348655510	18670	18670	18670	18660	184
251	20230915	142800	345220260	18670	18670	18670	18670	127
252	20230915	142700	342849170	18660	18670	18670	18660	9
253	20230915	142600	342681220	18660	18660	18660	18660	0
254	20230915	142500	342681220	18660	18660	18660	18660	0
255	20230915	142400	342681220	18660	18660	18660	18660	1
256	20230915	142300	342662560	18670	18670	18670	18660	49
257	20230915	142200	341748140	18670	18660	18670	18660	143
258	20230915	142100	339078370	18670	18690	18690	18670	20
259	20230915	142000	338704680	18690	18710	18710	18690	40
260	20230915	141900	337956550	18720	18720	18720	18720	0
261	20230915	141800	337956550	18720	18730	18730	18720	369
262	20230915	141700	331047490	18730	18740	18740	18730	14
263	20230915	141600	330785260	18750	18750	18750	18750	1
264	20230915	141500	330766510	18770	18770	18770	18770	3
265	20230915	141400	330710200	18750	18750	18750	18750	0
266	20230915	141300	330710200	18750	18750	18750	18750	1
267	20230915	141200	330691450	18750	18750	18750	18750	0
268	20230915	141100	330691450	18750	18750	18750	18750	0
269	20230915	141000	330691450	18750	18750	18750	18750	1
270	20230915	140900	330672700	18750	18750	18750	18750	0
271	20230915	140800	330672700	18750	18750	18750	18750	0
272	20230915	140700	330672700	18750	18760	18760	18730	269
273	20230915	140600	325631160	18760	18770	18770	18760	27
274	20230915	140500	325124480	18800	18800	18800	18800	0
275	20230915	140400	325124480	18800	18750	18820	18750	94
276	20230915	140300	323360090	18750	18750	18750	18750	10
277	20230915	140200	323172590	18730	18730	18730	18730	57
278	20230915	140100	322104980	18740	18740	18740	18740	7
279	20230915	140000	321973800	18740	18740	18740	18740	73
280	20230915	135900	320605780	18740	18740	18740	18740	1
281	20230915	135800	320587040	18740	18740	18740	18740	13
282	20230915	135700	320343420	18740	18740	18740	18740	40
283	20230915	135600	319593820	18770	18770	18770	18770	74
284	20230915	135500	318204840	18740	18740	18740	18740	31
285	20230915	135400	317623900	18740	18750	18750	18740	46
286	20230915	135300	316761520	18760	18760	18760	18760	10
287	20230915	135200	316573920	18750	18750	18750	18750	45
288	20230915	135100	315730170	18750	18760	18760	18750	336
289	20230915	135000	309426990	18770	18770	18780	18770	30
290	20230915	134900	308863820	18770	18780	18780	18770	17
291	20230915	134800	308544670	18770	18770	18770	18770	1
292	20230915	134700	308525900	18770	18770	18770	18770	40
293	20230915	134600	307775100	18770	18770	18770	18770	26
294	20230915	134500	307287080	18770	18780	18780	18770	19
295	20230915	134400	306930390	18780	18820	18820	18780	63
296	20230915	134300	305746700	18820	18820	18820	18820	0
297	20230915	134200	305746700	18820	18820	18820	18820	0
298	20230915	134100	305746700	18820	18820	18820	18820	1
299	20230915	134000	305727880	18830	18830	18830	18830	0
300	20230915	133900	305727880	18830	18810	18830	18810	72
301	20230915	133800	304372960	18810	18810	18810	18810	0
302	20230915	133700	304372960	18810	18810	18810	18810	1
303	20230915	133600	304354150	18810	18810	18810	18810	0
304	20230915	133500	304354150	18810	18830	18830	18810	78
305	20230915	133400	302885970	18800	18800	18800	18800	0
306	20230915	133300	302885970	18800	18800	18800	18800	145
307	20230915	133200	300159970	18800	18800	18800	18800	11
308	20230915	133100	299953170	18800	18800	18800	18800	134
309	20230915	133000	297433970	18790	18790	18790	18790	1
310	20230915	132900	297415180	18840	18840	18840	18840	0
311	20230915	132800	297415180	18840	18840	18840	18840	0
312	20230915	132700	297415180	18840	18840	18840	18840	11
313	20230915	132600	297207940	18840	18840	18840	18840	7
314	20230915	132500	297076060	18840	18840	18840	18840	114
315	20230915	132400	294928300	18810	18810	18810	18810	0
316	20230915	132300	294928300	18810	18810	18810	18810	0
317	20230915	132200	294928300	18810	18780	18810	18780	74
318	20230915	132100	293537560	18790	18800	18800	18790	93
319	20230915	132000	291789240	18800	18770	18800	18770	13
320	20230915	131900	291544870	18780	18780	18780	18780	30
321	20230915	131800	290981470	18790	18800	18800	18780	100
322	20230915	131700	289101950	18800	18800	18800	18800	0
323	20230915	131600	289101950	18800	18800	18800	18800	43
324	20230915	131500	288293550	18800	18800	18800	18800	1
325	20230915	131400	288274750	18800	18800	18800	18800	0
326	20230915	131300	288274750	18800	18800	18800	18800	13
327	20230915	131200	288030350	18820	18830	18830	18820	202
328	20230915	131100	284226710	18840	18840	18840	18840	0
329	20230915	131000	284226710	18840	18840	18840	18840	0
330	20230915	130900	284226710	18840	18840	18840	18840	27
331	20230915	130800	283718030	18860	18860	18860	18860	0
332	20230915	130700	283718030	18860	18860	18860	18860	19
333	20230915	130600	283359690	18860	18860	18860	18860	8
334	20230915	130500	283208810	18860	18860	18860	18860	0
335	20230915	130400	283208810	18860	18860	18860	18860	0
336	20230915	130300	283208810	18860	18860	18860	18860	1
337	20230915	130200	283189950	18850	18850	18850	18850	101
338	20230915	130100	281286100	18850	18850	18850	18850	2
339	20230915	130000	281248400	18840	18840	18840	18840	50
340	20230915	125900	280306400	18850	18850	18850	18850	2
341	20230915	125800	280268700	18830	18830	18830	18830	1
342	20230915	125700	280249870	18840	18840	18840	18840	13
343	20230915	125600	280004950	18840	18840	18840	18840	0
344	20230915	125500	280004950	18840	18840	18840	18840	66
345	20230915	125400	278761510	18830	18830	18830	18830	11
346	20230915	125300	278554380	18830	18830	18830	18830	0
347	20230915	125200	278554380	18830	18830	18830	18830	1
348	20230915	125100	278535550	18830	18830	18830	18830	29
349	20230915	125000	277989480	18830	18830	18830	18830	12
350	20230915	124900	277763520	18830	18830	18830	18830	0
351	20230915	124800	277763520	18830	18830	18830	18830	14
352	20230915	124700	277499900	18830	18830	18830	18830	1
353	20230915	124600	277481070	18840	18840	18840	18840	0
354	20230915	124500	277481070	18840	18840	18840	18840	2
355	20230915	124400	277443390	18820	18820	18820	18820	12
356	20230915	124300	277217550	18810	18810	18810	18810	0
357	20230915	124200	277217550	18810	18810	18810	18810	29
358	20230915	124100	276672060	18810	18810	18810	18810	4
359	20230915	124000	276596820	18810	18810	18810	18810	0
360	20230915	123900	276596820	18810	18810	18810	18810	14
361	20230915	123800	276333480	18810	18810	18810	18810	0
362	20230915	123700	276333480	18810	18810	18810	18810	1
363	20230915	123600	276314670	18820	18820	18820	18820	0
364	20230915	123500	276314670	18820	18820	18820	18820	8
365	20230915	123400	276164110	18830	18840	18840	18830	33
366	20230915	123300	275542620	18840	18840	18840	18840	56
367	20230915	123200	274487580	18840	18840	18840	18840	0
368	20230915	123100	274487580	18840	18840	18840	18840	12
369	20230915	123000	274261500	18840	18840	18840	18840	1
370	20230915	122900	274242660	18840	18840	18840	18840	0
371	20230915	122800	274242660	18840	18840	18840	18840	0
372	20230915	122700	274242660	18840	18850	18850	18840	9
373	20230915	122600	274073020	18840	18840	18840	18840	1
374	20230915	122500	274054180	18850	18850	18850	18850	0
375	20230915	122400	274054180	18850	18850	18850	18850	13
376	20230915	122300	273809130	18860	18870	18870	18860	14
377	20230915	122200	273545070	18870	18840	18870	18840	22
378	20230915	122100	273130020	18840	18840	18840	18840	0
379	20230915	122000	273130020	18840	18840	18840	18840	0
380	20230915	121900	273130020	18840	18840	18840	18840	1
381	20230915	121800	273111180	18840	18840	18840	18840	0
382	20230915	121700	273111180	18840	18840	18840	18840	1
383	20230915	121600	273092340	18840	18840	18840	18840	0
384	20230915	121500	273092340	18840	18840	18840	18840	1
385	20230915	121400	273073500	18880	18880	18880	18880	10
386	20230915	121300	272884700	18870	18870	18870	18870	0
387	20230915	121200	272884700	18870	18860	18870	18860	28
388	20230915	121100	272356350	18860	18830	18860	18830	176
389	20230915	121000	269039250	18840	18840	18840	18840	9
390	20230915	120900	268869690	18840	18840	18840	18840	50
391	20230915	120800	267927690	18850	18850	18850	18850	6
392	20230915	120700	267814590	18850	18850	18850	18850	29
393	20230915	120600	267267940	18860	18860	18860	18860	0
394	20230915	120500	267267940	18860	18850	18860	18850	64
395	20230915	120400	266060910	18850	18850	18850	18850	2
396	20230915	120300	266023210	18850	18850	18850	18850	5
397	20230915	120200	265928960	18850	18850	18850	18850	5
398	20230915	120100	265834710	18850	18850	18850	18850	6
399	20230915	120000	265721610	18850	18870	18880	18850	86
400	20230915	115900	264098960	18880	18880	18880	18880	40
401	20230915	115800	263343760	18880	18880	18880	18880	13
402	20230915	115700	263098320	18880	18880	18880	18880	15
403	20230915	115600	262815120	18880	18880	18880	18880	2
404	20230915	115500	262777360	18880	18880	18880	18880	0
405	20230915	115400	262777360	18880	18880	18880	18880	3
406	20230915	115300	262720720	18890	18890	18890	18890	33
407	20230915	115200	262097350	18900	18900	18900	18900	35
408	20230915	115100	261435850	18880	18880	18880	18880	0
409	20230915	115000	261435850	18880	18880	18880	18880	0
410	20230915	114900	261435850	18880	18880	18880	18880	0
411	20230915	114800	261435850	18880	18880	18880	18880	100
412	20230915	114700	259547850	18880	18880	18880	18880	0
413	20230915	114600	259547850	18880	18880	18880	18880	1
414	20230915	114500	259528970	18880	18880	18880	18880	0
415	20230915	114400	259528970	18880	18880	18880	18880	40
416	20230915	114300	258773770	18880	18880	18880	18880	1
417	20230915	114200	258754890	18890	18890	18890	18890	5
418	20230915	114100	258660440	18900	18900	18900	18900	1
419	20230915	114000	258641540	18890	18890	18890	18890	101
420	20230915	113900	256733650	18890	18900	18900	18890	41
421	20230915	113800	255959150	18890	18890	18890	18890	6
422	20230915	113700	255845810	18900	18890	18900	18890	202
423	20230915	113600	252029320	18880	18880	18880	18880	0
424	20230915	113500	252029320	18880	18860	18890	18860	309
425	20230915	113400	246196650	18860	18860	18860	18860	0
426	20230915	113300	246196650	18860	18860	18860	18860	20
427	20230915	113200	245819450	18850	18850	18850	18850	27
428	20230915	113100	245310500	18850	18850	18850	18850	0
429	20230915	113000	245310500	18850	18850	18850	18850	42
430	20230915	112900	244518800	18870	18870	18870	18870	0
431	20230915	112800	244518800	18870	18830	18870	18830	786
432	20230915	112700	229711770	18820	18820	18820	18820	73
433	20230915	112600	228337910	18800	18860	18860	18800	2000
434	20230915	112500	190710860	18860	18860	18860	18860	34
435	20230915	112400	190069620	18860	18850	18860	18850	239
436	20230915	112300	185562980	18850	18840	18850	18840	9
437	20230915	112200	185393340	18840	18810	18840	18810	134
438	20230915	112100	182869760	18820	18820	18820	18820	0
439	20230915	112000	182869760	18820	18820	18820	18820	0
440	20230915	111900	182869760	18820	18820	18820	18820	25
441	20230915	111800	182399260	18820	18820	18820	18820	41
442	20230915	111700	181627640	18820	18820	18820	18820	2
443	20230915	111600	181590000	18820	18810	18830	18810	72
444	20230915	111500	180235370	18810	18810	18810	18810	0
445	20230915	111400	180235370	18810	18810	18810	18810	0
446	20230915	111300	180235370	18810	18810	18810	18810	0
447	20230915	111200	180235370	18810	18810	18810	18810	1
448	20230915	111100	180216560	18810	18830	18830	18810	2
449	20230915	111000	180178920	18820	18820	18820	18820	20
450	20230915	110900	179802520	18810	18810	18810	18810	100
451	20230915	110800	177921520	18820	18820	18820	18820	0
452	20230915	110700	177921520	18820	18820	18820	18820	0
453	20230915	110600	177921520	18820	18820	18820	18820	15
454	20230915	110500	177639220	18830	18830	18830	18830	2
455	20230915	110400	177601560	18830	18820	18830	18820	21
456	20230915	110300	177206330	18830	18830	18830	18830	1
457	20230915	110200	177187500	18820	18790	18820	18790	88
458	20230915	110100	175533590	18740	18740	18740	18740	13
459	20230915	110000	175289970	18740	18740	18740	18740	1
460	20230915	105900	175271230	18790	18790	18790	18790	0
461	20230915	105800	175271230	18790	18760	18790	18760	23
462	20230915	105700	174839660	18760	18760	18760	18760	14
463	20230915	105600	174577020	18760	18760	18760	18760	0
464	20230915	105500	174577020	18760	18760	18760	18760	0
465	20230915	105400	174577020	18760	18760	18760	18760	0
466	20230915	105300	174577020	18760	18760	18760	18760	13
467	20230915	105200	174333140	18760	18760	18760	18760	0
468	20230915	105100	174333140	18760	18760	18760	18760	4
469	20230915	105000	174258100	18760	18790	18790	18760	188
470	20230915	104900	170730230	18780	18820	18820	18780	3
471	20230915	104800	170673810	18820	18820	18820	18820	8
472	20230915	104700	170523250	18830	18830	18830	18830	0
473	20230915	104600	170523250	18830	18820	18830	18820	19
474	20230915	104500	170165510	18820	18820	18820	18820	10
475	20230915	104400	169977310	18820	18820	18820	18820	0
476	20230915	104300	169977310	18820	18820	18820	18820	3
477	20230915	104200	169920850	18820	18820	18820	18820	0
478	20230915	104100	169920850	18820	18820	18820	18820	1
479	20230915	104000	169902030	18790	18790	18790	18790	47
480	20230915	103900	169018900	18780	18780	18780	18780	0
481	20230915	103800	169018900	18780	18780	18780	18780	0
482	20230915	103700	169018900	18780	18780	18780	18780	0
483	20230915	103600	169018900	18780	18780	18780	18780	0
484	20230915	103500	169018900	18780	18780	18780	18780	62
485	20230915	103400	167854540	18780	18780	18780	18780	12
486	20230915	103300	167629180	18780	18780	18780	18780	12
487	20230915	103200	167403820	18820	18820	18820	18820	0
488	20230915	103100	167403820	18820	18820	18820	18820	0
489	20230915	103000	167403820	18820	18820	18820	18820	0
490	20230915	102900	167403820	18820	18820	18820	18820	13
491	20230915	102800	167159160	18830	18830	18830	18830	6
492	20230915	102700	167046180	18830	18830	18830	18830	24
493	20230915	102600	166594260	18830	18790	18830	18790	120
494	20230915	102500	164337730	18770	18770	18770	18770	0
495	20230915	102400	164337730	18770	18770	18770	18770	25
496	20230915	102300	163868480	18800	18800	18800	18800	0
497	20230915	102200	163868480	18800	18800	18800	18800	13
498	20230915	102100	163624080	18810	18810	18810	18810	0
499	20230915	102000	163624080	18810	18810	18810	18810	0
500	20230915	101900	163624080	18810	18810	18810	18810	0
501	20230915	101800	163624080	18810	18740	18810	18740	411
502	20230915	101700	155920190	18740	18740	18740	18740	56
503	20230915	101600	154870750	18740	18740	18740	18740	0
504	20230915	101500	154870750	18740	18740	18740	18740	3
505	20230915	101400	154814530	18740	18740	18740	18740	1
506	20230915	101300	154795790	18740	18740	18740	18740	12
507	20230915	101200	154570910	18740	18740	18740	18740	0
508	20230915	101100	154570910	18740	18730	18740	18730	21
509	20230915	101000	154177510	18730	18760	18760	18730	100
510	20230915	100900	152304150	18790	18790	18790	18790	0
511	20230915	100800	152304150	18790	18790	18790	18790	5
512	20230915	100700	152210200	18820	18750	18820	18750	61
513	20230915	100600	151065400	18740	18740	18740	18740	2
514	20230915	100500	151027920	18760	18770	18770	18760	115
515	20230915	100400	148869420	18770	18780	18780	18770	153
516	20230915	100300	145997500	18780	18780	18780	18780	0
517	20230915	100200	145997500	18780	18770	18780	18770	62
518	20230915	100100	144833260	18780	18780	18780	18780	23
519	20230915	100000	144401320	18770	18770	18770	18770	55
520	20230915	095900	143368970	18770	18770	18770	18770	13
521	20230915	095800	143124960	18780	18780	18780	18780	0
522	20230915	095700	143124960	18780	18780	18780	18780	0
523	20230915	095600	143124960	18780	18780	18780	18780	7
524	20230915	095500	142993500	18780	18780	18780	18780	32
525	20230915	095400	142392540	18820	18820	18820	18820	34
526	20230915	095300	141752660	18780	18780	18780	18780	36
527	20230915	095200	141076580	18770	18770	18770	18770	0
528	20230915	095100	141076580	18770	18800	18800	18770	46
529	20230915	095000	140212330	18830	18830	18830	18830	0
530	20230915	094900	140212330	18830	18860	18860	18830	582
531	20230915	094800	129252890	18860	18830	18860	18830	932
532	20230915	094700	111688460	18820	18820	18840	18820	340
533	20230915	094600	105286970	18810	18810	18810	18810	0
534	20230915	094500	105286970	18810	18810	18810	18810	14
535	20230915	094400	105023630	18790	18790	18790	18790	36
536	20230915	094300	104347190	18790	18790	18790	18790	0
537	20230915	094200	104347190	18790	18790	18790	18790	0
538	20230915	094100	104347190	18790	18790	18790	18790	6
539	20230915	094000	104234450	18820	18790	18820	18790	5
540	20230915	093900	104140410	18790	18790	18790	18790	14
541	20230915	093800	103877350	18820	18770	18820	18770	882
542	20230915	093700	87302680	18760	18760	18760	18760	59
543	20230915	093600	86195840	18750	18750	18750	18750	0
544	20230915	093500	86195840	18750	18750	18750	18750	0
545	20230915	093400	86195840	18750	18750	18750	18750	12
546	20230915	093300	85970840	18770	18770	18770	18770	0
547	20230915	093200	85970840	18770	18770	18770	18770	36
548	20230915	093100	85295120	18790	18790	18790	18790	5
549	20230915	093000	85201170	18790	18790	18790	18790	50
550	20230915	092900	84261670	18800	18800	18800	18800	0
551	20230915	092800	84261670	18800	18720	18800	18720	814
552	20230915	092700	69019150	18700	18690	18700	18660	184
553	20230915	092600	65578450	18720	18720	18720	18720	3
554	20230915	092500	65522290	18670	18730	18730	18670	703
555	20230915	092400	52378400	18730	18770	18770	18730	577
556	20230915	092300	41559640	18780	18780	18780	18780	0
557	20230915	092200	41559640	18780	18780	18780	18780	0
558	20230915	092100	41559640	18780	18780	18780	18780	93
559	20230915	092000	39813100	18820	18820	18820	18820	0
560	20230915	091900	39813100	18820	18820	18820	18820	0
561	20230915	091800	39813100	18820	18820	18820	18820	0
562	20230915	091700	39813100	18820	18820	18820	18820	1
563	20230915	091600	39794280	18820	18820	18820	18820	8
564	20230915	091500	39643720	18830	18820	18830	18800	194
565	20230915	091400	35993540	18820	18820	18820	18820	3
566	20230915	091300	35937080	18820	18810	18820	18810	12
567	20230915	091200	35711310	18810	18810	18810	18810	9
568	20230915	091100	35542020	18810	18830	18830	18810	76
569	20230915	091000	34111720	18820	18790	18830	18790	121
570	20230915	090900	31836510	18800	18800	18800	18800	11
571	20230915	090800	31629710	18800	18830	18840	18800	40
572	20230915	090700	30876670	18830	18790	18830	18790	436
573	20230915	090600	22675830	18760	18720	18790	18700	327
574	20230915	090500	16543550	18720	18710	18730	18710	361
575	20230915	090400	9788430	18710	18680	18710	18680	47
576	20230915	090300	8910380	18710	18760	18760	18710	108
577	20230915	090200	6885530	18760	18620	18760	18620	197
578	20230915	090100	3202520	18610	18640	18640	18610	98
579	20230915	090000	1376420	18620	18600	18620	18600	74