KissMeData/003100/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	183700	469163070	18980	18980	18980	18980	579
3	20230824	183600	469163070	18980	18980	18980	18980	0
4	20230824	183500	469163070	18980	18980	18980	18980	0
5	20230824	183400	469163070	18980	18980	18980	18980	0
6	20230824	183300	469163070	18980	18980	18980	18980	0
7	20230824	183200	469163070	18980	18980	18980	18980	0
8	20230824	183100	469163070	18980	18980	18980	18980	0
9	20230824	183000	469163070	18980	18980	18980	18980	0
10	20230824	182900	469163070	18980	18980	18980	18980	0
11	20230824	182800	469163070	18980	18980	18980	18980	0
12	20230824	182700	469163070	18980	18980	18980	18980	0
13	20230824	182600	469163070	18980	18980	18980	18980	0
14	20230824	182500	469163070	18980	18980	18980	18980	0
15	20230824	182400	469163070	18980	18980	18980	18980	0
16	20230824	182300	469163070	18980	18980	18980	18980	0
17	20230824	182200	469163070	18980	18980	18980	18980	0
18	20230824	182100	469163070	18980	18980	18980	18980	0
19	20230824	182000	469163070	18980	18980	18980	18980	0
20	20230824	181900	469163070	18980	18980	18980	18980	0
21	20230824	181800	469163070	18980	18980	18980	18980	0
22	20230824	181700	469163070	18980	18980	18980	18980	0
23	20230824	181600	469163070	18980	18980	18980	18980	0
24	20230824	181500	469163070	18980	18980	18980	18980	0
25	20230824	181400	469163070	18980	18980	18980	18980	0
26	20230824	181300	469163070	18980	18980	18980	18980	0
27	20230824	181200	469163070	18980	18980	18980	18980	0
28	20230824	181100	469163070	18980	18980	18980	18980	0
29	20230824	181000	469163070	18980	18980	18980	18980	0
30	20230824	180900	469163070	18980	18980	18980	18980	0
31	20230824	180800	469163070	18980	18980	18980	18980	0
32	20230824	180700	469163070	18980	18980	18980	18980	579
33	20230824	180600	469163070	18980	18980	18980	18980	0
34	20230824	180500	469163070	18980	18980	18980	18980	0
35	20230824	180400	469163070	18980	18980	18980	18980	0
36	20230824	180300	469163070	18980	18980	18980	18980	0
37	20230824	180200	469163070	18980	18980	18980	18980	0
38	20230824	180100	469163070	18980	18980	18980	18980	0
39	20230824	180000	469163070	18980	18980	18980	18980	0
40	20230824	175900	469163070	18980	18980	18980	18980	0
41	20230824	175800	469163070	18980	18980	18980	18980	0
42	20230824	175700	469163070	18980	18980	18980	18980	0
43	20230824	175600	469163070	18980	18980	18980	18980	0
44	20230824	175500	469163070	18980	18980	18980	18980	0
45	20230824	175400	469163070	18980	18980	18980	18980	0
46	20230824	175300	469163070	18980	18980	18980	18980	0
47	20230824	175200	469163070	18980	18980	18980	18980	0
48	20230824	175100	469163070	18980	18980	18980	18980	0
49	20230824	175000	469163070	18980	18980	18980	18980	0
50	20230824	174900	469163070	18980	18980	18980	18980	0
51	20230824	174800	469163070	18980	18980	18980	18980	0
52	20230824	174700	469163070	18980	18980	18980	18980	0
53	20230824	174600	469163070	18980	18980	18980	18980	0
54	20230824	174500	469163070	18980	18980	18980	18980	0
55	20230824	174400	469163070	18980	18980	18980	18980	0
56	20230824	174300	469163070	18980	18980	18980	18980	0
57	20230824	174200	469163070	18980	18980	18980	18980	0
58	20230824	174100	469163070	18980	18980	18980	18980	0
59	20230824	174000	469163070	18980	18980	18980	18980	0
60	20230824	173900	469163070	18980	18980	18980	18980	0
61	20230824	173800	469163070	18980	18980	18980	18980	0
62	20230824	173700	469163070	18980	18980	18980	18980	579
63	20230824	173600	469163070	18980	18980	18980	18980	0
64	20230824	173500	469163070	18980	18980	18980	18980	0
65	20230824	173400	469163070	18980	18980	18980	18980	0
66	20230824	173300	469163070	18980	18980	18980	18980	0
67	20230824	173200	469163070	18980	18980	18980	18980	0
68	20230824	173100	469163070	18980	18980	18980	18980	0
69	20230824	173000	469163070	18980	18980	18980	18980	0
70	20230824	172900	469163070	18980	18980	18980	18980	0
71	20230824	172800	469163070	18980	18980	18980	18980	0
72	20230824	172700	469163070	18980	18980	18980	18980	0
73	20230824	172600	469163070	18980	18980	18980	18980	0
74	20230824	172500	469163070	18980	18980	18980	18980	0
75	20230824	172400	469163070	18980	18980	18980	18980	0
76	20230824	172300	469163070	18980	18980	18980	18980	0
77	20230824	172200	469163070	18980	18980	18980	18980	0
78	20230824	172100	469163070	18980	18980	18980	18980	0
79	20230824	172000	469163070	18980	18980	18980	18980	0
80	20230824	171900	469163070	18980	18980	18980	18980	0
81	20230824	171800	469163070	18980	18980	18980	18980	0
82	20230824	171700	469163070	18980	18980	18980	18980	0
83	20230824	171600	469163070	18980	18980	18980	18980	0
84	20230824	171500	469163070	18980	18980	18980	18980	0
85	20230824	171400	469163070	18980	18980	18980	18980	0
86	20230824	171300	469163070	18980	18980	18980	18980	0
87	20230824	171200	469163070	18980	18980	18980	18980	0
88	20230824	171100	469163070	18980	18980	18980	18980	0
89	20230824	171000	469163070	18980	18980	18980	18980	0
90	20230824	170900	469163070	18980	18980	18980	18980	0
91	20230824	170800	469163070	18980	18980	18980	18980	0
92	20230824	170700	469163070	18980	18980	18980	18980	579
93	20230824	170600	469163070	18980	18980	18980	18980	0
94	20230824	170500	469163070	18980	18980	18980	18980	0
95	20230824	170400	469163070	18980	18980	18980	18980	0
96	20230824	170300	469163070	18980	18980	18980	18980	0
97	20230824	170200	469163070	18980	18980	18980	18980	0
98	20230824	170100	469163070	18980	18980	18980	18980	0
99	20230824	170000	469163070	18980	18980	18980	18980	0
100	20230824	165900	469163070	18980	18980	18980	18980	0
101	20230824	165800	469163070	18980	18980	18980	18980	0
102	20230824	165700	469163070	18980	18980	18980	18980	0
103	20230824	165600	469163070	18980	18980	18980	18980	0
104	20230824	165500	469163070	18980	18980	18980	18980	0
105	20230824	165400	469163070	18980	18980	18980	18980	0
106	20230824	165300	469163070	18980	18980	18980	18980	0
107	20230824	165200	469163070	18980	18980	18980	18980	0
108	20230824	165100	469163070	18980	18980	18980	18980	0
109	20230824	165000	469163070	18980	18980	18980	18980	0
110	20230824	164900	469163070	18980	18980	18980	18980	0
111	20230824	164800	469163070	18980	18980	18980	18980	0
112	20230824	164700	469163070	18980	18980	18980	18980	0
113	20230824	164600	469163070	18980	18980	18980	18980	0
114	20230824	164500	469163070	18980	18980	18980	18980	0
115	20230824	164400	469163070	18980	18980	18980	18980	0
116	20230824	164300	469163070	18980	18980	18980	18980	0
117	20230824	164200	469163070	18980	18980	18980	18980	0
118	20230824	164100	469163070	18980	18980	18980	18980	0
119	20230824	164000	469163070	18980	18980	18980	18980	0
120	20230824	163900	469163070	18980	18980	18980	18980	0
121	20230824	163800	469163070	18980	18980	18980	18980	0
122	20230824	163700	469163070	18980	18980	18980	18980	579
123	20230824	163600	469163070	18980	18980	18980	18980	0
124	20230824	163500	469163070	18980	18980	18980	18980	0
125	20230824	163400	469163070	18980	18980	18980	18980	0
126	20230824	163300	469163070	18980	18980	18980	18980	0
127	20230824	163200	469163070	18980	18980	18980	18980	0
128	20230824	163100	469163070	18980	18980	18980	18980	0
129	20230824	163000	469163070	18980	18980	18980	18980	0
130	20230824	162900	469163070	18980	18980	18980	18980	0
131	20230824	162800	469163070	18980	18980	18980	18980	0
132	20230824	162700	469163070	18980	18980	18980	18980	0
133	20230824	162600	469163070	18980	18980	18980	18980	0
134	20230824	162500	469163070	18980	18980	18980	18980	0
135	20230824	162400	469163070	18980	18980	18980	18980	0
136	20230824	162300	469163070	18980	18980	18980	18980	0
137	20230824	162200	469163070	18980	18980	18980	18980	0
138	20230824	162100	469163070	18980	18980	18980	18980	0
139	20230824	162000	469163070	18980	18980	18980	18980	0
140	20230824	161900	469163070	18980	18980	18980	18980	0
141	20230824	161800	469163070	18980	18980	18980	18980	0
142	20230824	161700	469163070	18980	18980	18980	18980	0
143	20230824	161600	469163070	18980	18980	18980	18980	0
144	20230824	161500	469163070	18980	18980	18980	18980	0
145	20230824	161400	469163070	18980	18980	18980	18980	0
146	20230824	161300	469163070	18980	18980	18980	18980	0
147	20230824	161200	469163070	18980	18980	18980	18980	0
148	20230824	161100	469163070	18980	18980	18980	18980	0
149	20230824	161000	469163070	18980	18980	18980	18980	0
150	20230824	160900	469163070	18980	18980	18980	18980	0
151	20230824	160800	469163070	18980	18980	18980	18980	0
152	20230824	160700	469163070	18980	18980	18980	18980	579
153	20230824	160600	469163070	18980	18980	18980	18980	0
154	20230824	160500	469163070	18980	18980	18980	18980	0
155	20230824	160400	469163070	18980	18980	18980	18980	0
156	20230824	160300	469163070	18980	18980	18980	18980	0
157	20230824	160200	469163070	18980	18980	18980	18980	0
158	20230824	160100	469163070	18980	18980	18980	18980	0
159	20230824	160000	469163070	18980	18980	18980	18980	0
160	20230824	155900	469163070	18980	18980	18980	18980	0
161	20230824	155800	469163070	18980	18980	18980	18980	0
162	20230824	155700	469163070	18980	18980	18980	18980	0
163	20230824	155600	469163070	18980	18980	18980	18980	0
164	20230824	155500	469163070	18980	18980	18980	18980	0
165	20230824	155400	469163070	18980	18980	18980	18980	0
166	20230824	155300	469163070	18980	18980	18980	18980	0
167	20230824	155200	469163070	18980	18980	18980	18980	0
168	20230824	155100	469163070	18980	18980	18980	18980	0
169	20230824	155000	469163070	18980	18980	18980	18980	0
170	20230824	154900	469163070	18980	18980	18980	18980	0
171	20230824	154800	469163070	18980	18980	18980	18980	0
172	20230824	154700	469163070	18980	18980	18980	18980	0
173	20230824	154600	469163070	18980	18980	18980	18980	0
174	20230824	154500	469163070	18980	18980	18980	18980	0
175	20230824	154400	469163070	18980	18980	18980	18980	0
176	20230824	154300	469163070	18980	18980	18980	18980	0
177	20230824	154200	469163070	18980	18980	18980	18980	0
178	20230824	154100	469163070	18980	18980	18980	18980	0
179	20230824	154000	469163070	18980	18980	18980	18980	0
180	20230824	153900	469163070	18980	18980	18980	18980	0
181	20230824	153800	469163070	18980	18980	18980	18980	0
182	20230824	153700	469163070	18980	18980	18980	18980	579
183	20230824	153600	469163070	18980	18980	18980	18980	0
184	20230824	153500	469163070	18980	18980	18980	18980	0
185	20230824	153400	469163070	18980	18980	18980	18980	0
186	20230824	153300	469163070	18980	18980	18980	18980	0
187	20230824	153200	469163070	18980	18980	18980	18980	0
188	20230824	153100	469163070	18980	18980	18980	18980	0
189	20230824	153000	469163070	18980	18980	18980	18980	579
190	20230824	152900	458173650	18920	18920	18920	18920	0
191	20230824	152800	458173650	18920	18920	18920	18920	0
192	20230824	152700	458173650	18920	18920	18920	18920	0
193	20230824	152600	458173650	18920	18920	18920	18920	0
194	20230824	152500	458173650	18920	18920	18920	18920	0
195	20230824	152400	458173650	18920	18920	18920	18920	0
196	20230824	152300	458173650	18920	18920	18920	18920	0
197	20230824	152200	458173650	18920	18920	18920	18920	0
198	20230824	152100	458173650	18920	18920	18920	18920	0
199	20230824	152000	458173650	18920	18920	18920	18920	0
200	20230824	151900	458173650	18920	18940	18950	18920	466
201	20230824	151800	449354380	18920	18960	18960	18920	22
202	20230824	151700	448937770	18920	18920	18920	18920	303
203	20230824	151600	443205010	18910	18930	18930	18900	1352
204	20230824	151500	417638030	18930	18930	18930	18930	7
205	20230824	151400	417505520	18940	18930	18940	18930	56
206	20230824	151300	416445070	18930	18930	18930	18930	12
207	20230824	151200	416217910	18930	18930	18930	18930	0
208	20230824	151100	416217910	18930	18930	18930	18930	26
209	20230824	151000	415725730	18930	18920	18930	18920	203
210	20230824	150900	411884590	18910	18910	18910	18910	21
211	20230824	150800	411487480	18910	18920	18920	18910	36
212	20230824	150700	410806470	18920	18920	18920	18920	30
213	20230824	150600	410238870	18920	18920	18920	18920	9
214	20230824	150500	410068590	18920	18920	18920	18920	152
215	20230824	150400	407192750	18910	18920	18920	18910	72
216	20230824	150300	405830750	18930	18930	18930	18930	0
217	20230824	150200	405830750	18930	18930	18930	18930	1
218	20230824	150100	405811820	18910	18930	18930	18910	407
219	20230824	150000	398110870	18940	18940	18940	18940	8
220	20230824	145900	397959350	18940	18940	18940	18940	198
221	20230824	145800	394209230	18940	18940	18940	18940	16
222	20230824	145700	393906190	18940	18930	18940	18930	235
223	20230824	145600	389457600	18930	18930	18930	18930	104
224	20230824	145500	387488880	18940	18940	18940	18940	10
225	20230824	145400	387299480	18940	18940	18940	18940	0
226	20230824	145300	387299480	18940	18940	18940	18940	0
227	20230824	145200	387299480	18940	18940	18940	18940	249
228	20230824	145100	382583420	18950	18950	18950	18950	67
229	20230824	145000	381313770	18950	18950	18950	18950	28
230	20230824	144900	380783170	18950	18950	18950	18950	14
231	20230824	144800	380517870	18940	18940	18940	18940	86
232	20230824	144700	378889030	18950	18960	18960	18950	126
233	20230824	144600	376501190	18960	18960	18960	18950	23
234	20230824	144500	376065120	18960	18960	18960	18960	50
235	20230824	144400	375117120	18960	18960	18960	18950	65
236	20230824	144300	373884740	18950	18950	18950	18950	0
237	20230824	144200	373884740	18950	18950	18950	18950	5
238	20230824	144100	373789990	18950	18960	18960	18950	110
239	20230824	144000	371704410	18960	18960	18960	18960	0
240	20230824	143900	371704410	18960	18960	18970	18960	234
241	20230824	143800	367267100	18950	18950	18950	18950	0
242	20230824	143700	367267100	18950	18950	18950	18950	8
243	20230824	143600	367115500	18950	18960	18960	18950	34
244	20230824	143500	366471070	18950	18950	18950	18950	26
245	20230824	143400	365978370	18950	18950	18950	18950	0
246	20230824	143300	365978370	18950	18950	18950	18950	0
247	20230824	143200	365978370	18950	18950	18950	18950	37
248	20230824	143100	365277220	18950	18940	18950	18940	109
249	20230824	143000	363212530	18940	18940	18940	18940	12
250	20230824	142900	362985250	18940	18940	18940	18940	31
251	20230824	142800	362398110	18940	18940	18940	18940	5
252	20230824	142700	362303410	18940	18940	18940	18940	75
253	20230824	142600	360882910	18940	18940	18940	18940	38
254	20230824	142500	360163190	18940	18940	18940	18940	175
255	20230824	142400	356848690	18940	18940	18940	18940	85
256	20230824	142300	355238790	18930	18930	18930	18930	0
257	20230824	142200	355238790	18930	18930	18930	18930	0
258	20230824	142100	355238790	18930	18930	18930	18930	0
259	20230824	142000	355238790	18930	18930	18930	18930	0
260	20230824	141900	355238790	18930	18940	18940	18930	71
261	20230824	141800	353894550	18930	18940	18940	18930	71
262	20230824	141700	352549860	18950	18950	18950	18950	0
263	20230824	141600	352549860	18950	18950	18950	18950	118
264	20230824	141500	350313760	18960	18960	18960	18960	1
265	20230824	141400	350294800	18960	18960	18960	18960	0
266	20230824	141300	350294800	18960	18960	18960	18960	29
267	20230824	141200	349744960	18950	18960	18960	18950	101
268	20230824	141100	347830330	18960	18960	18960	18960	0
269	20230824	141000	347830330	18960	18960	18960	18960	10
270	20230824	140900	347640730	18960	18960	18960	18960	65
271	20230824	140800	346408330	18960	18960	18960	18960	0
272	20230824	140700	346408330	18960	18960	18960	18960	0
273	20230824	140600	346408330	18960	18950	18960	18950	57
274	20230824	140500	345327740	18950	18950	18950	18950	61
275	20230824	140400	344171790	18950	18940	18950	18940	51
276	20230824	140300	343205770	18940	18940	18940	18940	0
277	20230824	140200	343205770	18940	18940	18940	18940	96
278	20230824	140100	341387530	18940	18950	18950	18940	112
279	20230824	140000	339265310	18940	18950	18950	18940	68
280	20230824	135900	337977200	18940	18940	18940	18940	0
281	20230824	135800	337977200	18940	18940	18940	18940	22
282	20230824	135700	337560520	18930	18970	18970	18930	1127
283	20230824	135600	316211470	18970	18970	18970	18970	5
284	20230824	135500	316116620	18960	18960	18960	18960	0
285	20230824	135400	316116620	18960	18960	18960	18960	0
286	20230824	135300	316116620	18960	18960	18960	18960	2
287	20230824	135200	316078700	18960	18960	18960	18960	0
288	20230824	135100	316078700	18960	18960	18960	18960	0
289	20230824	135000	316078700	18960	18960	18960	18960	0
290	20230824	134900	316078700	18960	18960	18960	18960	0
291	20230824	134800	316078700	18960	18970	18980	18960	390
292	20230824	134700	308680060	18960	18960	18960	18960	0
293	20230824	134600	308680060	18960	18960	18960	18960	49
294	20230824	134500	307751020	18970	18960	18970	18960	79
295	20230824	134400	306253150	18960	18960	18960	18960	0
296	20230824	134300	306253150	18960	18960	18960	18960	32
297	20230824	134200	305646430	18960	18960	18960	18960	96
298	20230824	134100	303826270	18960	18960	18960	18960	0
299	20230824	134000	303826270	18960	18960	18960	18960	3
300	20230824	133900	303769390	18960	18960	18960	18960	4
301	20230824	133800	303693550	18960	18960	18960	18960	0
302	20230824	133700	303693550	18960	18960	18960	18960	0
303	20230824	133600	303693550	18960	18960	18960	18960	0
304	20230824	133500	303693550	18960	18960	18960	18960	0
305	20230824	133400	303693550	18960	18970	18970	18960	235
306	20230824	133300	299235620	18970	18970	18970	18970	0
307	20230824	133200	299235620	18970	18970	18970	18970	0
308	20230824	133100	299235620	18970	18970	18970	18970	0
309	20230824	133000	299235620	18970	18970	18970	18970	0
310	20230824	132900	299235620	18970	18970	18970	18970	0
311	20230824	132800	299235620	18970	18970	18970	18970	20
312	20230824	132700	298856220	18980	18980	18980	18980	0
313	20230824	132600	298856220	18980	18980	18980	18980	20
314	20230824	132500	298476620	18970	18970	18980	18970	87
315	20230824	132400	296825850	18960	18960	18960	18960	0
316	20230824	132300	296825850	18960	18960	18960	18960	0
317	20230824	132200	296825850	18960	18960	18960	18960	0
318	20230824	132100	296825850	18960	18960	18960	18960	0
319	20230824	132000	296825850	18960	18960	18960	18960	0
320	20230824	131900	296825850	18960	18970	18970	18960	132
321	20230824	131800	294322320	18980	18980	18980	18980	0
322	20230824	131700	294322320	18980	18980	18980	18980	0
323	20230824	131600	294322320	18980	18980	18980	18980	0
324	20230824	131500	294322320	18980	18980	18980	18980	1
325	20230824	131400	294303340	18980	18980	18980	18980	0
326	20230824	131300	294303340	18980	18980	18980	18980	39
327	20230824	131200	293563120	18980	18990	18990	18980	110
328	20230824	131100	291474280	18990	18990	18990	18990	0
329	20230824	131000	291474280	18990	18990	18990	18990	0
330	20230824	130900	291474280	18990	18990	18990	18990	0
331	20230824	130800	291474280	18990	18990	18990	18990	0
332	20230824	130700	291474280	18990	18990	18990	18990	0
333	20230824	130600	291474280	18990	18990	18990	18990	0
334	20230824	130500	291474280	18990	18990	18990	18990	0
335	20230824	130400	291474280	18990	18990	18990	18990	0
336	20230824	130300	291474280	18990	18990	18990	18990	51
337	20230824	130200	290505790	18980	18980	18980	18980	5
338	20230824	130100	290410890	18990	18990	18990	18990	1
339	20230824	130000	290391900	18990	18980	18990	18980	135
340	20230824	125900	287828360	18980	18980	18980	18980	0
341	20230824	125800	287828360	18980	18980	18980	18980	0
342	20230824	125700	287828360	18980	18980	18980	18980	10
343	20230824	125600	287638560	18980	18990	18990	18980	39
344	20230824	125500	286897980	19000	18990	19000	18990	230
345	20230824	125400	282530070	18990	18990	18990	18990	74
346	20230824	125300	281124810	18990	18990	18990	18990	0
347	20230824	125200	281124810	18990	18990	18990	18990	4
348	20230824	125100	281048850	18980	18980	18980	18980	0
349	20230824	125000	281048850	18980	18980	18980	18980	2
350	20230824	124900	281010890	18960	18970	18970	18960	54
351	20230824	124800	279986530	18960	18960	18960	18960	0
352	20230824	124700	279986530	18960	18960	18960	18960	5
353	20230824	124600	279891730	18960	18980	18980	18960	6
354	20230824	124500	279777950	18980	18970	18980	18960	12
355	20230824	124400	279550300	18970	18960	18970	18960	125
356	20230824	124300	277180260	18960	18960	18960	18960	48
357	20230824	124200	276270180	18950	18950	18950	18950	59
358	20230824	124100	275152130	18950	18950	18950	18950	14
359	20230824	124000	274886830	18940	18940	18940	18940	1
360	20230824	123900	274867890	18950	18950	18950	18950	0
361	20230824	123800	274867890	18950	18950	18950	18950	77
362	20230824	123700	273408740	18950	18950	18950	18950	0
363	20230824	123600	273408740	18950	18950	18950	18950	0
364	20230824	123500	273408740	18950	18950	18950	18950	0
365	20230824	123400	273408740	18950	18950	18950	18950	29
366	20230824	123300	272859190	18950	18960	18960	18950	149
367	20230824	123200	270035140	18950	18960	18960	18950	64
368	20230824	123100	268822060	18960	18960	18960	18960	0
369	20230824	123000	268822060	18960	18960	18960	18960	50
370	20230824	122900	267874060	18970	18970	18970	18970	0
371	20230824	122800	267874060	18970	18970	18970	18970	0
372	20230824	122700	267874060	18970	18970	18970	18970	0
373	20230824	122600	267874060	18970	18970	18970	18970	0
374	20230824	122500	267874060	18970	18970	18970	18970	18
375	20230824	122400	267532600	18960	18960	18960	18960	0
376	20230824	122300	267532600	18960	18960	18960	18960	10
377	20230824	122200	267343000	18960	18960	18960	18960	0
378	20230824	122100	267343000	18960	18960	18960	18960	1
379	20230824	122000	267324040	18960	18960	18960	18960	2
380	20230824	121900	267286120	18960	18970	18970	18960	10
381	20230824	121800	267096430	18990	18980	18990	18980	115
382	20230824	121700	264912800	18980	18980	18980	18980	8
383	20230824	121600	264760960	18970	18970	18970	18970	47
384	20230824	121500	263869370	18970	18970	18970	18970	2
385	20230824	121400	263831430	18950	18950	18950	18950	0
386	20230824	121300	263831430	18950	18950	18950	18950	0
387	20230824	121200	263831430	18950	18950	18950	18950	0
388	20230824	121100	263831430	18950	18950	18950	18950	4
389	20230824	121000	263755630	18950	18950	18950	18950	0
390	20230824	120900	263755630	18950	18970	18970	18950	61
391	20230824	120800	262598520	18980	18980	18980	18980	64
392	20230824	120700	261383800	19000	19000	19000	19000	0
393	20230824	120600	261383800	19000	19000	19000	19000	5
394	20230824	120500	261288800	19000	19000	19000	19000	0
395	20230824	120400	261288800	19000	19000	19000	19000	20
396	20230824	120300	260908800	18980	18980	18980	18960	84
397	20230824	120200	259314520	18970	18970	18970	18970	1
398	20230824	120100	259295550	18970	18970	18970	18970	0
399	20230824	120000	259295550	18970	18970	18970	18970	0
400	20230824	115900	259295550	18970	18970	18970	18970	22
401	20230824	115800	258878210	18950	18950	18950	18950	0
402	20230824	115700	258878210	18950	18950	18950	18950	0
403	20230824	115600	258878210	18950	18950	18950	18950	0
404	20230824	115500	258878210	18950	18950	18950	18950	0
405	20230824	115400	258878210	18950	18950	18950	18950	5
406	20230824	115300	258783460	18990	18960	18990	18960	81
407	20230824	115200	257247670	18960	18940	18960	18940	350
408	20230824	115100	250618520	18930	18930	18930	18930	0
409	20230824	115000	250618520	18930	18930	18930	18930	0
410	20230824	114900	250618520	18930	18930	18930	18930	0
411	20230824	114800	250618520	18930	18930	18930	18930	31
412	20230824	114700	250031690	18930	18930	18930	18930	20
413	20230824	114600	249653090	18930	18920	18930	18920	66
414	20230824	114500	248404220	18920	18910	18920	18910	11
415	20230824	114400	248196200	18910	18920	18920	18910	22
416	20230824	114300	247779970	18880	18880	18880	18880	0
417	20230824	114200	247779970	18880	18880	18880	18880	94
418	20230824	114100	246005250	18850	18860	18880	18850	66
419	20230824	114000	244759820	18860	18860	18860	18860	0
420	20230824	113900	244759820	18860	18860	18860	18860	41
421	20230824	113800	243986560	18860	18870	18880	18860	273
422	20230824	113700	238836400	18860	18860	18860	18860	2
423	20230824	113600	238798680	18850	18850	18850	18850	0
424	20230824	113500	238798680	18850	18850	18850	18850	0
425	20230824	113400	238798680	18850	18850	18850	18850	0
426	20230824	113300	238798680	18850	18840	18850	18840	448
427	20230824	113200	230356800	18840	18840	18840	18840	20
428	20230824	113100	229980000	18840	18840	18840	18840	16
429	20230824	113000	229678560	18830	18840	18840	18830	354
430	20230824	112900	223009650	18840	18840	18840	18830	13
431	20230824	112800	222764740	18840	18840	18840	18840	8
432	20230824	112700	222614020	18840	18840	18840	18840	230
433	20230824	112600	218280820	18830	18900	18900	18830	2182
434	20230824	112500	177145560	18920	18920	18920	18920	0
435	20230824	112400	177145560	18920	18920	18920	18920	1
436	20230824	112300	177126640	18880	18880	18880	18880	0
437	20230824	112200	177126640	18880	18880	18880	18880	0
438	20230824	112100	177126640	18880	18880	18880	18880	0
439	20230824	112000	177126640	18880	18880	18880	18880	2
440	20230824	111900	177088880	18920	18920	18920	18920	1
441	20230824	111800	177069960	18870	18870	18870	18870	0
442	20230824	111700	177069960	18870	18900	18900	18870	114
443	20230824	111600	174917180	18900	18900	18900	18900	0
444	20230824	111500	174917180	18900	18900	18900	18900	3
445	20230824	111400	174860480	18890	18890	18890	18890	10
446	20230824	111300	174671580	18890	18890	18890	18890	20
447	20230824	111200	174293780	18890	18890	18890	18890	26
448	20230824	111100	173802640	18880	18880	18880	18880	0
449	20230824	111000	173802640	18880	18910	18910	18880	50
450	20230824	110900	172857510	18910	18910	18910	18910	0
451	20230824	110800	172857510	18910	18910	18910	18910	0
452	20230824	110700	172857510	18910	18910	18910	18910	0
453	20230824	110600	172857510	18910	18910	18910	18910	0
454	20230824	110500	172857510	18910	18920	18920	18910	36
455	20230824	110400	172176400	18920	18920	18920	18920	0
456	20230824	110300	172176400	18920	18920	18920	18920	0
457	20230824	110200	172176400	18920	18920	18920	18920	0
458	20230824	110100	172176400	18920	18920	18920	18920	0
459	20230824	110000	172176400	18920	18920	18920	18920	3
460	20230824	105900	172119640	18920	18920	18920	18920	0
461	20230824	105800	172119640	18920	18920	18920	18920	5
462	20230824	105700	172025040	18900	18900	18900	18900	0
463	20230824	105600	172025040	18900	18900	18900	18900	9
464	20230824	105500	171854940	18900	18900	18900	18900	106
465	20230824	105400	169851540	18920	18920	18920	18920	1
466	20230824	105300	169832620	18900	18900	18900	18900	103
467	20230824	105200	167885920	18910	18910	18910	18910	0
468	20230824	105100	167885920	18910	18910	18910	18910	2
469	20230824	105000	167848100	18920	18920	18920	18920	1
470	20230824	104900	167829180	18910	18910	18930	18910	146
471	20230824	104800	165066860	18890	18880	18890	18880	72
472	20230824	104700	163707480	18870	18870	18870	18870	5
473	20230824	104600	163613130	18870	18870	18870	18870	46
474	20230824	104500	162745110	18870	18870	18870	18870	12
475	20230824	104400	162518670	18870	18860	18870	18860	99
476	20230824	104300	160650550	18860	18870	18870	18860	50
477	20230824	104200	159707070	18870	18870	18870	18870	0
478	20230824	104100	159707070	18870	18860	18870	18860	49
479	20230824	104000	158782890	18850	18850	18850	18850	111
480	20230824	103900	156690540	18850	18850	18850	18850	0
481	20230824	103800	156690540	18850	18850	18850	18850	0
482	20230824	103700	156690540	18850	18850	18850	18850	10
483	20230824	103600	156502040	18850	18870	18870	18840	343
484	20230824	103500	150033320	18870	18900	18900	18870	252
485	20230824	103400	145274010	18900	18900	18900	18900	1
486	20230824	103300	145255110	18890	18890	18890	18890	0
487	20230824	103200	145255110	18890	18910	18910	18890	206
488	20230824	103100	141361970	18910	18910	18910	18910	0
489	20230824	103000	141361970	18910	18910	18910	18910	47
490	20230824	102900	140473200	18910	18920	18920	18910	123
491	20230824	102800	138146940	18930	18930	18930	18930	41
492	20230824	102700	137370810	18930	18930	18930	18930	0
493	20230824	102600	137370810	18930	18930	18930	18930	87
494	20230824	102500	135723900	18930	18960	18960	18930	416
495	20230824	102400	127843590	18960	18960	18960	18960	11
496	20230824	102300	127635030	18960	18960	18960	18960	14
497	20230824	102200	127369590	18980	18980	18980	18980	0
498	20230824	102100	127369590	18980	18980	18980	18980	1
499	20230824	102000	127350610	19000	19010	19010	19000	175
500	20230824	101900	124025550	19020	19020	19020	19020	2
501	20230824	101800	123987510	19010	19010	19010	19010	29
502	20230824	101700	123436220	19010	19010	19010	19000	59
503	20230824	101600	122315030	19000	18990	19000	18990	62
504	20230824	101500	121137050	19000	19000	19000	19000	1
505	20230824	101400	121118050	19000	19000	19000	19000	0
506	20230824	101300	121118050	19000	19000	19000	19000	100
507	20230824	101200	119218050	19000	19010	19010	19000	59
508	20230824	101100	118096490	19030	18970	19030	18970	413
509	20230824	101000	110255850	18960	18960	18960	18960	2
510	20230824	100900	110217930	18960	18960	18960	18960	43
511	20230824	100800	109402650	18950	18950	18950	18950	141
512	20230824	100700	106730700	18950	18950	18950	18950	1
513	20230824	100600	106711750	18940	18940	18940	18940	0
514	20230824	100500	106711750	18940	18940	18940	18940	0
515	20230824	100400	106711750	18940	18940	18940	18940	10
516	20230824	100300	106522350	18940	18940	18940	18940	0
517	20230824	100200	106522350	18940	18940	18940	18940	68
518	20230824	100100	105234430	18930	18940	18940	18930	5
519	20230824	100000	105139740	18940	18950	18950	18940	6
520	20230824	095900	105026090	18970	18970	18970	18970	0
521	20230824	095800	105026090	18970	18970	18970	18970	0
522	20230824	095700	105026090	18970	18970	18970	18970	0
523	20230824	095600	105026090	18970	18970	18970	18970	3
524	20230824	095500	104969180	18970	18970	18970	18970	1
525	20230824	095400	104950210	18970	18960	18970	18960	67
526	20230824	095300	103679720	18960	18960	18960	18960	0
527	20230824	095200	103679720	18960	18960	18960	18960	0
528	20230824	095100	103679720	18960	18960	18960	18960	61
529	20230824	095000	102523160	18960	18960	18960	18960	43
530	20230824	094900	101707880	18970	18970	18970	18970	40
531	20230824	094800	100949080	18970	18970	18970	18970	100
532	20230824	094700	99052080	18970	18970	18970	18970	102
533	20230824	094600	97117140	19040	19040	19040	19040	0
534	20230824	094500	97117140	19040	19040	19040	19040	1
535	20230824	094400	97098100	18970	18930	19000	18930	606
536	20230824	094300	85596680	18920	18990	18990	18900	70
537	20230824	094200	84271020	18990	19000	19000	18990	125
538	20230824	094100	81896050	19000	19000	19000	19000	17
539	20230824	094000	81573050	18990	18990	18990	18990	50
540	20230824	093900	80623550	18990	18990	18990	18990	39
541	20230824	093800	79882940	18990	18990	18990	18990	67
542	20230824	093700	78610610	18990	18990	18990	18990	0
543	20230824	093600	78610610	18990	18990	18990	18990	1
544	20230824	093500	78591620	18990	18990	18990	18990	0
545	20230824	093400	78591620	18990	18920	18990	18920	664
546	20230824	093300	66015400	18910	18910	18910	18910	63
547	20230824	093200	64824070	18910	18950	18950	18890	814
548	20230824	093100	49411100	18960	18980	18980	18960	63
549	20230824	093000	48215980	19010	19010	19010	19010	5
550	20230824	092900	48120930	19010	19010	19010	19010	0
551	20230824	092800	48120930	19010	18940	19030	18940	120
552	20230824	092700	45841750	18930	18930	18930	18930	55
553	20230824	092600	44800600	18930	18930	18930	18930	6
554	20230824	092500	44687020	18920	18920	18920	18920	1
555	20230824	092400	44668100	18920	18920	18920	18920	10
556	20230824	092300	44478900	18920	18930	18930	18920	124
557	20230824	092200	42131810	18950	18950	18950	18950	3
558	20230824	092100	42074960	18950	18960	18960	18950	4
559	20230824	092000	41999140	18970	18980	18980	18970	81
560	20230824	091900	40462080	18990	18990	18990	18990	0
561	20230824	091800	40462080	18990	19030	19030	18990	25
562	20230824	091700	39986840	19030	19050	19060	19030	34
563	20230824	091600	39339570	19050	19100	19100	19050	82
564	20230824	091500	37773570	19050	19100	19100	19040	17
565	20230824	091400	37449570	19050	19050	19050	19050	5
566	20230824	091300	37354320	19050	19090	19110	19050	82
567	20230824	091200	35791930	19090	19080	19090	19080	71
568	20230824	091100	34436950	19090	19030	19090	19030	36
569	20230824	091000	33751690	19030	18910	19030	18910	26
570	20230824	090900	33258130	18920	19030	19030	18920	32
571	20230824	090800	32649660	19030	19090	19130	19030	47
572	20230824	090700	31751900	19080	18940	19080	18940	300
573	20230824	090600	26041340	18910	18920	18920	18880	194
574	20230824	090500	22373800	18840	18850	18850	18840	71
575	20230824	090400	21035830	18840	18860	18860	18820	225
576	20230824	090300	16796220	18850	18900	18900	18850	326
577	20230824	090200	10641310	18900	18900	18910	18900	27
578	20230824	090100	10130850	18890	19000	19040	18890	54
579	20230824	090000	9104910	18940	18870	19020	18870	481