KissMeData/003100/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183800	346754830	19170	19170	19170	19170	560
3	20230908	183700	346754830	19170	19170	19170	19170	0
4	20230908	183600	346754830	19170	19170	19170	19170	0
5	20230908	183500	346754830	19170	19170	19170	19170	0
6	20230908	183400	346754830	19170	19170	19170	19170	0
7	20230908	183300	346754830	19170	19170	19170	19170	0
8	20230908	183200	346754830	19170	19170	19170	19170	0
9	20230908	183100	346754830	19170	19170	19170	19170	0
10	20230908	183000	346754830	19170	19170	19170	19170	0
11	20230908	182900	346754830	19170	19170	19170	19170	0
12	20230908	182800	346754830	19170	19170	19170	19170	0
13	20230908	182700	346754830	19170	19170	19170	19170	0
14	20230908	182600	346754830	19170	19170	19170	19170	0
15	20230908	182500	346754830	19170	19170	19170	19170	0
16	20230908	182400	346754830	19170	19170	19170	19170	0
17	20230908	182300	346754830	19170	19170	19170	19170	0
18	20230908	182200	346754830	19170	19170	19170	19170	0
19	20230908	182100	346754830	19170	19170	19170	19170	0
20	20230908	182000	346754830	19170	19170	19170	19170	0
21	20230908	181900	346754830	19170	19170	19170	19170	0
22	20230908	181800	346754830	19170	19170	19170	19170	0
23	20230908	181700	346754830	19170	19170	19170	19170	0
24	20230908	181600	346754830	19170	19170	19170	19170	0
25	20230908	181500	346754830	19170	19170	19170	19170	0
26	20230908	181400	346754830	19170	19170	19170	19170	0
27	20230908	181300	346754830	19170	19170	19170	19170	0
28	20230908	181200	346754830	19170	19170	19170	19170	0
29	20230908	181100	346754830	19170	19170	19170	19170	0
30	20230908	181000	346754830	19170	19170	19170	19170	0
31	20230908	180900	346754830	19170	19170	19170	19170	0
32	20230908	180800	346754830	19170	19170	19170	19170	560
33	20230908	180700	346754830	19170	19170	19170	19170	0
34	20230908	180600	346754830	19170	19170	19170	19170	0
35	20230908	180500	346754830	19170	19170	19170	19170	0
36	20230908	180400	346754830	19170	19170	19170	19170	0
37	20230908	180300	346754830	19170	19170	19170	19170	0
38	20230908	180200	346754830	19170	19170	19170	19170	0
39	20230908	180100	346754830	19170	19170	19170	19170	0
40	20230908	180000	346754830	19170	19170	19170	19170	0
41	20230908	175900	346754830	19170	19170	19170	19170	0
42	20230908	175800	346754830	19170	19170	19170	19170	0
43	20230908	175700	346754830	19170	19170	19170	19170	0
44	20230908	175600	346754830	19170	19170	19170	19170	0
45	20230908	175500	346754830	19170	19170	19170	19170	0
46	20230908	175400	346754830	19170	19170	19170	19170	0
47	20230908	175300	346754830	19170	19170	19170	19170	0
48	20230908	175200	346754830	19170	19170	19170	19170	0
49	20230908	175100	346754830	19170	19170	19170	19170	0
50	20230908	175000	346754830	19170	19170	19170	19170	0
51	20230908	174900	346754830	19170	19170	19170	19170	0
52	20230908	174800	346754830	19170	19170	19170	19170	0
53	20230908	174700	346754830	19170	19170	19170	19170	0
54	20230908	174600	346754830	19170	19170	19170	19170	0
55	20230908	174500	346754830	19170	19170	19170	19170	0
56	20230908	174400	346754830	19170	19170	19170	19170	0
57	20230908	174300	346754830	19170	19170	19170	19170	0
58	20230908	174200	346754830	19170	19170	19170	19170	0
59	20230908	174100	346754830	19170	19170	19170	19170	0
60	20230908	174000	346754830	19170	19170	19170	19170	0
61	20230908	173900	346754830	19170	19170	19170	19170	0
62	20230908	173800	346754830	19170	19170	19170	19170	560
63	20230908	173700	346754830	19170	19170	19170	19170	0
64	20230908	173600	346754830	19170	19170	19170	19170	0
65	20230908	173500	346754830	19170	19170	19170	19170	0
66	20230908	173400	346754830	19170	19170	19170	19170	0
67	20230908	173300	346754830	19170	19170	19170	19170	0
68	20230908	173200	346754830	19170	19170	19170	19170	0
69	20230908	173100	346754830	19170	19170	19170	19170	0
70	20230908	173000	346754830	19170	19170	19170	19170	0
71	20230908	172900	346754830	19170	19170	19170	19170	0
72	20230908	172800	346754830	19170	19170	19170	19170	0
73	20230908	172700	346754830	19170	19170	19170	19170	0
74	20230908	172600	346754830	19170	19170	19170	19170	0
75	20230908	172500	346754830	19170	19170	19170	19170	0
76	20230908	172400	346754830	19170	19170	19170	19170	0
77	20230908	172300	346754830	19170	19170	19170	19170	0
78	20230908	172200	346754830	19170	19170	19170	19170	0
79	20230908	172100	346754830	19170	19170	19170	19170	0
80	20230908	172000	346754830	19170	19170	19170	19170	0
81	20230908	171900	346754830	19170	19170	19170	19170	0
82	20230908	171800	346754830	19170	19170	19170	19170	0
83	20230908	171700	346754830	19170	19170	19170	19170	0
84	20230908	171600	346754830	19170	19170	19170	19170	0
85	20230908	171500	346754830	19170	19170	19170	19170	0
86	20230908	171400	346754830	19170	19170	19170	19170	0
87	20230908	171300	346754830	19170	19170	19170	19170	0
88	20230908	171200	346754830	19170	19170	19170	19170	0
89	20230908	171100	346754830	19170	19170	19170	19170	0
90	20230908	171000	346754830	19170	19170	19170	19170	0
91	20230908	170900	346754830	19170	19170	19170	19170	0
92	20230908	170800	346754830	19170	19170	19170	19170	560
93	20230908	170700	346754830	19170	19170	19170	19170	0
94	20230908	170600	346754830	19170	19170	19170	19170	0
95	20230908	170500	346754830	19170	19170	19170	19170	0
96	20230908	170400	346754830	19170	19170	19170	19170	0
97	20230908	170300	346754830	19170	19170	19170	19170	0
98	20230908	170200	346754830	19170	19170	19170	19170	0
99	20230908	170100	346754830	19170	19170	19170	19170	0
100	20230908	170000	346754830	19170	19170	19170	19170	0
101	20230908	165900	346754830	19170	19170	19170	19170	0
102	20230908	165800	346754830	19170	19170	19170	19170	0
103	20230908	165700	346754830	19170	19170	19170	19170	0
104	20230908	165600	346754830	19170	19170	19170	19170	0
105	20230908	165500	346754830	19170	19170	19170	19170	0
106	20230908	165400	346754830	19170	19170	19170	19170	0
107	20230908	165300	346754830	19170	19170	19170	19170	0
108	20230908	165200	346754830	19170	19170	19170	19170	0
109	20230908	165100	346754830	19170	19170	19170	19170	0
110	20230908	165000	346754830	19170	19170	19170	19170	0
111	20230908	164900	346754830	19170	19170	19170	19170	0
112	20230908	164800	346754830	19170	19170	19170	19170	0
113	20230908	164700	346754830	19170	19170	19170	19170	0
114	20230908	164600	346754830	19170	19170	19170	19170	0
115	20230908	164500	346754830	19170	19170	19170	19170	0
116	20230908	164400	346754830	19170	19170	19170	19170	0
117	20230908	164300	346754830	19170	19170	19170	19170	0
118	20230908	164200	346754830	19170	19170	19170	19170	0
119	20230908	164100	346754830	19170	19170	19170	19170	0
120	20230908	164000	346754830	19170	19170	19170	19170	0
121	20230908	163900	346754830	19170	19170	19170	19170	0
122	20230908	163800	346754830	19170	19170	19170	19170	560
123	20230908	163700	346754830	19170	19170	19170	19170	0
124	20230908	163600	346754830	19170	19170	19170	19170	0
125	20230908	163500	346754830	19170	19170	19170	19170	0
126	20230908	163400	346754830	19170	19170	19170	19170	0
127	20230908	163300	346754830	19170	19170	19170	19170	0
128	20230908	163200	346754830	19170	19170	19170	19170	0
129	20230908	163100	346754830	19170	19170	19170	19170	0
130	20230908	163000	346754830	19170	19170	19170	19170	0
131	20230908	162900	346754830	19170	19170	19170	19170	0
132	20230908	162800	346754830	19170	19170	19170	19170	0
133	20230908	162700	346754830	19170	19170	19170	19170	0
134	20230908	162600	346754830	19170	19170	19170	19170	0
135	20230908	162500	346754830	19170	19170	19170	19170	0
136	20230908	162400	346754830	19170	19170	19170	19170	0
137	20230908	162300	346754830	19170	19170	19170	19170	0
138	20230908	162200	346754830	19170	19170	19170	19170	0
139	20230908	162100	346754830	19170	19170	19170	19170	0
140	20230908	162000	346754830	19170	19170	19170	19170	0
141	20230908	161900	346754830	19170	19170	19170	19170	0
142	20230908	161800	346754830	19170	19170	19170	19170	0
143	20230908	161700	346754830	19170	19170	19170	19170	0
144	20230908	161600	346754830	19170	19170	19170	19170	0
145	20230908	161500	346754830	19170	19170	19170	19170	0
146	20230908	161400	346754830	19170	19170	19170	19170	0
147	20230908	161300	346754830	19170	19170	19170	19170	0
148	20230908	161200	346754830	19170	19170	19170	19170	0
149	20230908	161100	346754830	19170	19170	19170	19170	0
150	20230908	161000	346754830	19170	19170	19170	19170	0
151	20230908	160900	346754830	19170	19170	19170	19170	0
152	20230908	160800	346754830	19170	19170	19170	19170	560
153	20230908	160700	346754830	19170	19170	19170	19170	0
154	20230908	160600	346754830	19170	19170	19170	19170	0
155	20230908	160500	346754830	19170	19170	19170	19170	0
156	20230908	160400	346754830	19170	19170	19170	19170	0
157	20230908	160300	346754830	19170	19170	19170	19170	0
158	20230908	160200	346754830	19170	19170	19170	19170	0
159	20230908	160100	346754830	19170	19170	19170	19170	0
160	20230908	160000	346754830	19170	19170	19170	19170	0
161	20230908	155900	346754830	19170	19170	19170	19170	0
162	20230908	155800	346754830	19170	19170	19170	19170	0
163	20230908	155700	346754830	19170	19170	19170	19170	0
164	20230908	155600	346754830	19170	19170	19170	19170	0
165	20230908	155500	346754830	19170	19170	19170	19170	0
166	20230908	155400	346754830	19170	19170	19170	19170	0
167	20230908	155300	346754830	19170	19170	19170	19170	0
168	20230908	155200	346754830	19170	19170	19170	19170	0
169	20230908	155100	346754830	19170	19170	19170	19170	0
170	20230908	155000	346754830	19170	19170	19170	19170	0
171	20230908	154900	346754830	19170	19170	19170	19170	0
172	20230908	154800	346754830	19170	19170	19170	19170	0
173	20230908	154700	346754830	19170	19170	19170	19170	0
174	20230908	154600	346754830	19170	19170	19170	19170	0
175	20230908	154500	346754830	19170	19170	19170	19170	0
176	20230908	154400	346754830	19170	19170	19170	19170	0
177	20230908	154300	346754830	19170	19170	19170	19170	0
178	20230908	154200	346754830	19170	19170	19170	19170	0
179	20230908	154100	346754830	19170	19170	19170	19170	0
180	20230908	154000	346754830	19170	19170	19170	19170	0
181	20230908	153900	346754830	19170	19170	19170	19170	0
182	20230908	153800	346754830	19170	19170	19170	19170	560
183	20230908	153700	346754830	19170	19170	19170	19170	0
184	20230908	153600	346754830	19170	19170	19170	19170	0
185	20230908	153500	346754830	19170	19170	19170	19170	0
186	20230908	153400	346754830	19170	19170	19170	19170	0
187	20230908	153300	346754830	19170	19170	19170	19170	0
188	20230908	153200	346754830	19170	19170	19170	19170	0
189	20230908	153100	346754830	19170	19170	19170	19170	0
190	20230908	153000	346754830	19170	19170	19170	19170	560
191	20230908	152900	336019630	19150	19150	19150	19150	0
192	20230908	152800	336019630	19150	19150	19150	19150	0
193	20230908	152700	336019630	19150	19150	19150	19150	0
194	20230908	152600	336019630	19150	19150	19150	19150	0
195	20230908	152500	336019630	19150	19150	19150	19150	0
196	20230908	152400	336019630	19150	19150	19150	19150	0
197	20230908	152300	336019630	19150	19150	19150	19150	0
198	20230908	152200	336019630	19150	19150	19150	19150	0
199	20230908	152100	336019630	19150	19150	19150	19150	0
200	20230908	152000	336019630	19150	19150	19150	19150	0
201	20230908	151900	336019630	19150	19130	19150	19090	116
202	20230908	151800	333804320	19130	19130	19130	19130	13
203	20230908	151700	333555630	19100	19100	19130	19100	131
204	20230908	151600	331051460	19110	19130	19130	19110	35
205	20230908	151500	330382430	19110	19120	19120	19110	47
206	20230908	151400	329484230	19120	19120	19120	19120	5
207	20230908	151300	329388630	19130	19130	19130	19130	10
208	20230908	151200	329197330	19130	19130	19130	19130	6
209	20230908	151100	329082550	19130	19150	19150	19130	112
210	20230908	151000	326937770	19160	19150	19160	19140	151
211	20230908	150900	324045830	19150	19160	19160	19150	83
212	20230908	150800	322455880	19160	19160	19160	19160	28
213	20230908	150700	321919400	19170	19160	19170	19160	63
214	20230908	150600	320712310	19160	19160	19160	19160	36
215	20230908	150500	320022550	19160	19160	19160	19160	1
216	20230908	150400	320003390	19160	19160	19160	19160	60
217	20230908	150300	318853790	19160	19160	19160	19160	101
218	20230908	150200	316918630	19160	19160	19160	19160	0
219	20230908	150100	316918630	19160	19160	19160	19160	5
220	20230908	150000	316822830	19150	19150	19160	19150	90
221	20230908	145900	315098530	19150	19150	19150	19150	1
222	20230908	145800	315079380	19150	19150	19150	19150	0
223	20230908	145700	315079380	19150	19160	19160	19150	64
224	20230908	145600	313853350	19160	19160	19160	19160	90
225	20230908	145500	312128950	19150	19160	19160	19150	255
226	20230908	145400	307243220	19150	19130	19150	19130	125
227	20230908	145300	304849490	19130	19130	19130	19130	40
228	20230908	145200	304084290	19150	19140	19150	19130	23
229	20230908	145100	303644020	19150	19140	19150	19140	43
230	20230908	145000	302820890	19140	19140	19140	19140	1
231	20230908	144900	302801750	19140	19140	19140	19140	42
232	20230908	144800	301997870	19140	19140	19140	19140	11
233	20230908	144700	301787330	19140	19150	19150	19140	174
234	20230908	144600	298455360	19150	19150	19150	19150	1
235	20230908	144500	298436210	19150	19150	19150	19150	0
236	20230908	144400	298436210	19150	19150	19150	19150	1
237	20230908	144300	298417060	19150	19170	19170	19150	104
238	20230908	144200	296424420	19160	19170	19170	19160	110
239	20230908	144100	294315800	19160	19150	19160	19150	62
240	20230908	144000	293127960	19140	19140	19150	19140	74
241	20230908	143900	291711550	19130	19140	19140	19130	85
242	20230908	143800	290084850	19140	19150	19150	19140	11
243	20230908	143700	289874210	19140	19130	19140	19130	141
244	20230908	143600	287175530	19130	19130	19130	19130	44
245	20230908	143500	286333810	19130	19130	19130	19130	1
246	20230908	143400	286314680	19130	19140	19140	19130	129
247	20230908	143300	283845710	19140	19150	19150	19140	40
248	20230908	143200	283079720	19160	19160	19160	19160	29
249	20230908	143100	282524080	19140	19160	19170	19140	51
250	20230908	143000	281547070	19140	19140	19140	19140	1
251	20230908	142900	281527930	19140	19170	19170	19140	67
252	20230908	142800	280244260	19170	19170	19180	19170	24
253	20230908	142700	279784130	19170	19130	19170	19130	32
254	20230908	142600	279171240	19140	19140	19140	19140	0
255	20230908	142500	279171240	19140	19150	19160	19130	129
256	20230908	142400	276701400	19170	19160	19170	19160	18
257	20230908	142300	276356510	19090	19070	19090	19060	136
258	20230908	142200	273762980	19060	19050	19060	19050	185
259	20230908	142100	270236890	19060	19060	19060	19050	8
260	20230908	142000	270084430	19050	19050	19060	19050	70
261	20230908	141900	268750920	19050	19060	19060	19050	43
262	20230908	141800	267931760	19060	19050	19060	19050	5
263	20230908	141700	267836470	19060	19060	19060	19060	10
264	20230908	141600	267645870	19050	19050	19050	19050	3
265	20230908	141500	267588720	19050	19050	19050	19050	45
266	20230908	141400	266731470	19050	19050	19050	19050	1
267	20230908	141300	266712420	19050	19050	19050	19050	49
268	20230908	141200	265778970	19050	19050	19050	19050	1
269	20230908	141100	265759920	19050	19050	19050	19050	19
270	20230908	141000	265397970	19050	19060	19060	19050	30
271	20230908	140900	264826450	19040	19040	19040	19040	0
272	20230908	140800	264826450	19040	19060	19060	19040	36
273	20230908	140700	264140640	19060	19050	19060	19050	2
274	20230908	140600	264102530	19050	19040	19050	19040	131
275	20230908	140500	261607080	19040	19050	19050	19040	28
276	20230908	140400	261073830	19030	19030	19030	19030	0
277	20230908	140300	261073830	19030	19030	19030	19030	36
278	20230908	140200	260388750	19030	19030	19030	19030	2
279	20230908	140100	260350690	19030	19030	19050	19030	49
280	20230908	140000	259418090	19030	19030	19030	19030	40
281	20230908	135900	258656890	19030	19020	19030	19020	33
282	20230908	135800	258029180	19030	19030	19030	19030	20
283	20230908	135700	257648580	19030	19040	19040	19030	24
284	20230908	135600	257191640	19040	19050	19050	19040	28
285	20230908	135500	256658490	19050	19060	19060	19050	87
286	20230908	135400	255000640	19050	19050	19050	19050	38
287	20230908	135300	254276740	19050	19050	19050	19050	1
288	20230908	135200	254257690	19060	19060	19060	19060	17
289	20230908	135100	253933670	19050	19060	19060	19050	9
290	20230908	135000	253762140	19030	19040	19040	19030	147
291	20230908	134900	250963270	19030	19020	19030	19020	163
292	20230908	134800	247861800	19020	19020	19020	19020	41
293	20230908	134700	247081980	19020	19020	19020	19020	54
294	20230908	134600	246054900	19020	19040	19040	19020	295
295	20230908	134500	240442440	19040	19060	19060	19040	48
296	20230908	134400	239528290	19070	19060	19070	19060	30
297	20230908	134300	238956220	19040	19040	19040	19040	1
298	20230908	134200	238937180	19040	19040	19040	19040	1
299	20230908	134100	238918140	19050	19050	19050	19050	40
300	20230908	134000	238156140	19050	19050	19050	19050	1
301	20230908	133900	238137090	19070	19050	19070	19050	21
302	20230908	133800	237737020	19050	19060	19070	19040	225
303	20230908	133700	233447550	19020	19020	19040	19020	1314
304	20230908	133600	208429710	19020	19040	19040	19020	106
305	20230908	133500	206412530	19020	19020	19020	19020	33
306	20230908	133400	205784870	19020	19020	19020	19020	0
307	20230908	133300	205784870	19020	19070	19070	19020	569
308	20230908	133200	194946310	19080	19130	19130	19080	2541
309	20230908	133100	146422740	19140	19140	19140	19140	4
310	20230908	133000	146346180	19140	19150	19150	19140	45
311	20230908	132900	145484870	19140	19140	19140	19140	1
312	20230908	132800	145465730	19140	19140	19140	19140	1
313	20230908	132700	145446590	19140	19140	19140	19140	5
314	20230908	132600	145350890	19150	19150	19150	19150	50
315	20230908	132500	144393390	19140	19150	19150	19140	7
316	20230908	132400	144259350	19140	19140	19140	19140	2
317	20230908	132300	144221070	19140	19140	19140	19140	43
318	20230908	132200	143398050	19150	19150	19150	19150	9
319	20230908	132100	143225700	19140	19140	19140	19140	1
320	20230908	132000	143206560	19150	19140	19150	19140	2
321	20230908	131900	143168270	19150	19150	19150	19150	4
322	20230908	131800	143091670	19140	19150	19150	19140	15
323	20230908	131700	142804430	19150	19150	19150	19150	150
324	20230908	131600	139931930	19150	19130	19150	19130	22
325	20230908	131500	139510650	19130	19130	19130	19130	0
326	20230908	131400	139510650	19130	19130	19130	19130	1
327	20230908	131300	139491520	19140	19140	19140	19140	0
328	20230908	131200	139491520	19140	19140	19140	19140	1
329	20230908	131100	139472380	19140	19140	19140	19140	83
330	20230908	131000	137883760	19140	19130	19140	19130	2
331	20230908	130900	137845490	19120	19120	19120	19120	0
332	20230908	130800	137845490	19120	19130	19130	19120	3
333	20230908	130700	137788110	19120	19120	19120	19120	0
334	20230908	130600	137788110	19120	19130	19130	19120	71
335	20230908	130500	136429890	19120	19120	19120	19120	1
336	20230908	130400	136410770	19130	19120	19130	19120	82
337	20230908	130300	134842290	19130	19130	19130	19120	15
338	20230908	130200	134555360	19130	19130	19130	19130	0
339	20230908	130100	134555360	19130	19130	19130	19130	9
340	20230908	130000	134383190	19140	19140	19140	19140	1
341	20230908	125900	134364050	19140	19140	19140	19130	3
342	20230908	125800	134306640	19150	19150	19150	19150	0
343	20230908	125700	134306640	19150	19150	19150	19150	6
344	20230908	125600	134191740	19160	19160	19160	19160	2
345	20230908	125500	134153420	19160	19150	19160	19150	6
346	20230908	125400	134038510	19160	19160	19160	19160	4
347	20230908	125300	133961870	19150	19160	19160	19150	32
348	20230908	125200	133348820	19160	19160	19160	19160	1
349	20230908	125100	133329660	19150	19160	19160	19150	16
350	20230908	125000	133023110	19160	19150	19160	19150	2
351	20230908	124900	132984800	19150	19160	19160	19150	2
352	20230908	124800	132946490	19150	19150	19150	19150	1
353	20230908	124700	132927340	19150	19150	19150	19150	0
354	20230908	124600	132927340	19150	19140	19150	19140	5
355	20230908	124500	132831630	19140	19130	19140	19120	104
356	20230908	124400	130841640	19120	19120	19120	19120	1
357	20230908	124300	130822520	19120	19140	19140	19120	27
358	20230908	124200	130306010	19130	19130	19130	19130	1
359	20230908	124100	130286880	19140	19140	19140	19140	1
360	20230908	124000	130267740	19140	19140	19140	19130	4
361	20230908	123900	130191190	19140	19140	19140	19140	1
362	20230908	123800	130172050	19130	19130	19130	19130	1
363	20230908	123700	130152920	19130	19130	19130	19130	0
364	20230908	123600	130152920	19130	19130	19130	19130	1
365	20230908	123500	130133790	19130	19130	19130	19130	0
366	20230908	123400	130133790	19130	19130	19130	19130	2
367	20230908	123300	130095530	19130	19130	19130	19130	7
368	20230908	123200	129961620	19140	19140	19140	19140	5
369	20230908	123100	129865920	19130	19130	19130	19130	1
370	20230908	123000	129846790	19140	19150	19150	19130	30
371	20230908	122900	129272500	19150	19150	19160	19150	13
372	20230908	122800	129023540	19160	19150	19160	19150	2
373	20230908	122700	128985230	19160	19150	19160	19150	4
374	20230908	122600	128908610	19160	19150	19160	19150	12
375	20230908	122500	128678700	19160	19150	19160	19150	3
376	20230908	122400	128621240	19150	19160	19160	19150	17
377	20230908	122300	128295530	19150	19160	19160	19150	10
378	20230908	122200	128103980	19160	19160	19160	19160	1
379	20230908	122100	128084820	19160	19160	19160	19150	3
380	20230908	122000	128027350	19160	19160	19160	19160	2
381	20230908	121900	127989030	19150	19160	19160	19150	2
382	20230908	121800	127950720	19150	19150	19150	19150	6
383	20230908	121700	127835820	19150	19150	19150	19150	0
384	20230908	121600	127835820	19150	19160	19160	19150	3
385	20230908	121500	127778350	19160	19170	19170	19160	6
386	20230908	121400	127663380	19150	19150	19150	19150	1
387	20230908	121300	127644230	19160	19160	19160	19160	0
388	20230908	121200	127644230	19160	19160	19160	19160	1
389	20230908	121100	127625070	19160	19160	19160	19160	23
390	20230908	121000	127184390	19160	19160	19170	19160	8
391	20230908	120900	127031090	19170	19170	19170	19170	0
392	20230908	120800	127031090	19170	19160	19170	19150	18
393	20230908	120700	126686210	19160	19160	19160	19160	3
394	20230908	120600	126628730	19150	19150	19150	19150	1
395	20230908	120500	126609580	19160	19160	19160	19160	2
396	20230908	120400	126571260	19140	19140	19140	19140	15
397	20230908	120300	126284160	19140	19140	19140	19140	16
398	20230908	120200	125977920	19140	19190	19190	19140	6
399	20230908	120100	125862840	19190	19190	19190	19190	3
400	20230908	120000	125805270	19200	19200	19200	19200	4
401	20230908	115900	125728470	19190	19190	19190	19190	1
402	20230908	115800	125709280	19200	19200	19200	19200	3
403	20230908	115700	125651680	19170	19170	19170	19170	1
404	20230908	115600	125632510	19150	19150	19150	19150	0
405	20230908	115500	125632510	19150	19150	19150	19150	1
406	20230908	115400	125613360	19190	19200	19200	19190	95
407	20230908	115300	123789410	19190	19210	19210	19190	43
408	20230908	115200	122963930	19200	19200	19200	19200	13
409	20230908	115100	122714330	19200	19200	19200	19200	7
410	20230908	115000	122579930	19210	19210	19210	19210	61
411	20230908	114900	121408120	19200	19210	19210	19200	2
412	20230908	114800	121369710	19200	19200	19200	19200	0
413	20230908	114700	121369710	19200	19200	19200	19200	5
414	20230908	114600	121273710	19220	19230	19230	19220	2
415	20230908	114500	121235260	19230	19230	19240	19230	10
416	20230908	114400	121042930	19230	19230	19230	19230	2
417	20230908	114300	121004470	19240	19240	19240	19240	3
418	20230908	114200	120946750	19230	19230	19230	19220	130
419	20230908	114100	118446860	19220	19220	19230	19220	140
420	20230908	114000	115754740	19200	19200	19200	19170	49
421	20230908	113900	114813970	19190	19210	19210	19140	156
422	20230908	113800	111823680	19220	19230	19230	19220	45
423	20230908	113700	110958770	19230	19230	19230	19230	1
424	20230908	113600	110939540	19220	19230	19230	19220	2
425	20230908	113500	110901090	19230	19230	19230	19230	3
426	20230908	113400	110843400	19200	19200	19200	19200	1
427	20230908	113300	110824200	19180	19180	19180	19180	0
428	20230908	113200	110824200	19180	19230	19230	19180	11
429	20230908	113100	110612740	19230	19230	19230	19230	1
430	20230908	113000	110593510	19240	19240	19240	19240	4
431	20230908	112900	110516550	19220	19220	19230	19220	5
432	20230908	112800	110420430	19230	19230	19230	19230	0
433	20230908	112700	110420430	19230	19230	19240	19230	3
434	20230908	112600	110362730	19240	19240	19240	19240	0
435	20230908	112500	110362730	19240	19220	19240	19220	15
436	20230908	112400	110074360	19230	19240	19240	19230	154
437	20230908	112300	107111610	19230	19220	19240	19220	125
438	20230908	112200	104706770	19230	19230	19230	19230	11
439	20230908	112100	104495240	19220	19220	19220	19220	1
440	20230908	112000	104476020	19220	19240	19240	19220	12
441	20230908	111900	104245290	19230	19180	19240	19180	32
442	20230908	111800	103631140	19180	19180	19180	19180	11
443	20230908	111700	103420160	19170	19180	19180	19170	3
444	20230908	111600	103362630	19170	19170	19170	19170	0
445	20230908	111500	103362630	19170	19180	19180	19170	4
446	20230908	111400	103285920	19170	19160	19170	19160	19
447	20230908	111300	102921700	19170	19140	19170	19140	70
448	20230908	111200	101581760	19130	19140	19140	19130	4
449	20230908	111100	101505210	19140	19140	19140	19140	0
450	20230908	111000	101505210	19140	19140	19140	19130	19
451	20230908	110900	101141610	19140	19140	19140	19140	0
452	20230908	110800	101141610	19140	19130	19140	19120	41
453	20230908	110700	100357260	19130	19130	19130	19130	6
454	20230908	110600	100242480	19130	19120	19130	19120	53
455	20230908	110500	99228600	19130	19130	19130	19130	2
456	20230908	110400	99190340	19120	19140	19140	19120	4
457	20230908	110300	99113800	19130	19160	19160	19130	20
458	20230908	110200	98731140	19130	19160	19160	19130	16
459	20230908	110100	98424880	19170	19160	19170	19160	23
460	20230908	110000	97984180	19170	19170	19170	19160	23
461	20230908	105900	97543280	19160	19160	19160	19160	1
462	20230908	105800	97524120	19170	19170	19170	19170	12
463	20230908	105700	97294080	19170	19160	19170	19160	4
464	20230908	105600	97217410	19160	19160	19160	19160	0
465	20230908	105500	97217410	19160	19160	19170	19160	8
466	20230908	105400	97064100	19170	19170	19170	19170	0
467	20230908	105300	97064100	19170	19160	19170	19160	4
468	20230908	105200	96987430	19170	19170	19170	19170	4
469	20230908	105100	96910750	19160	19150	19160	19150	6
470	20230908	105000	96795820	19140	19140	19140	19130	9
471	20230908	104900	96623620	19120	19170	19170	19110	72
472	20230908	104800	95246000	19110	19110	19110	19110	0
473	20230908	104700	95246000	19110	19160	19160	19100	8
474	20230908	104600	95092980	19170	19240	19240	19170	14
475	20230908	104500	94824060	19210	19250	19250	19190	646
476	20230908	104400	82396260	19250	19240	19250	19240	5
477	20230908	104300	82300020	19240	19240	19240	19240	8
478	20230908	104200	82146100	19240	19200	19250	19180	443
479	20230908	104100	73627290	19200	19200	19200	19200	0
480	20230908	104000	73627290	19200	19200	19200	19180	7
481	20230908	103900	73492910	19170	19200	19200	19170	75
482	20230908	103800	72053060	19140	19140	19140	19140	1
483	20230908	103700	72033920	19150	19150	19150	19130	21
484	20230908	103600	71631810	19100	19100	19100	19100	1
485	20230908	103500	71612710	19150	19150	19150	19130	103
486	20230908	103400	69640300	19150	19140	19150	19140	28
487	20230908	103300	69104110	19140	19150	19150	19140	14
488	20230908	103200	68836100	19140	19120	19140	19120	13
489	20230908	103100	68587400	19120	19120	19120	19120	3
490	20230908	103000	68530040	19080	19150	19150	19080	39
491	20230908	102900	67785050	19150	19150	19150	19150	85
492	20230908	102800	66157300	19130	19130	19140	19130	41
493	20230908	102700	65372930	19130	19130	19130	19130	20
494	20230908	102600	64990330	19140	19140	19140	19140	3
495	20230908	102500	64932910	19140	19140	19140	19140	1
496	20230908	102400	64913770	19140	19140	19140	19140	63
497	20230908	102300	63707950	19140	19140	19140	19140	1
498	20230908	102200	63688810	19150	19150	19150	19150	2
499	20230908	102100	63650510	19130	19120	19130	19120	34
500	20230908	102000	63000100	19120	19130	19130	19120	80
501	20230908	101900	61469730	19120	19130	19130	19120	3
502	20230908	101800	61412350	19110	19110	19130	19110	65
503	20230908	101700	60169550	19100	19110	19110	19100	20
504	20230908	101600	59787370	19100	19100	19100	19100	0
505	20230908	101500	59787370	19100	19100	19100	19100	5
506	20230908	101400	59691870	19100	19100	19110	19100	4
507	20230908	101300	59615460	19090	19090	19090	19090	1
508	20230908	101200	59596370	19090	19040	19090	19030	229
509	20230908	101100	55234890	19040	19060	19060	19040	99
510	20230908	101000	53349190	19070	19050	19070	19050	5
511	20230908	100900	53253860	19060	19070	19070	19060	14
512	20230908	100800	52986890	19070	19090	19100	19070	149
513	20230908	100700	50142880	19080	19100	19100	19080	447
514	20230908	100600	41608640	19100	19110	19110	19100	20
515	20230908	100500	41226450	19120	19120	19120	19120	5
516	20230908	100400	41130850	19130	19150	19150	19120	131
517	20230908	100300	38624810	19140	19140	19140	19140	9
518	20230908	100200	38452550	19130	19140	19140	19130	10
519	20230908	100100	38261160	19140	19140	19140	19140	3
520	20230908	100000	38203740	19130	19140	19140	19130	2
521	20230908	095900	38165470	19140	19140	19140	19140	3
522	20230908	095800	38108050	19130	19130	19130	19130	1
523	20230908	095700	38088920	19140	19130	19140	19130	38
524	20230908	095600	37361780	19150	19150	19150	19150	3
525	20230908	095500	37304330	19140	19130	19140	19130	15
526	20230908	095400	37017240	19140	19140	19140	19140	3
527	20230908	095300	36959820	19130	19130	19130	19130	16
528	20230908	095200	36653740	19140	19140	19140	19140	3
529	20230908	095100	36596320	19130	19130	19130	19130	1
530	20230908	095000	36577190	19140	19160	19160	19140	14
531	20230908	094900	36309070	19150	19150	19150	19150	1
532	20230908	094800	36289920	19180	19250	19250	19180	78
533	20230908	094700	34790510	19250	19220	19250	19220	4
534	20230908	094600	34713540	19220	19210	19220	19210	18
535	20230908	094500	34367740	19210	19180	19210	19180	19
536	20230908	094400	34003100	19150	19150	19150	19150	1
537	20230908	094300	33983950	19150	19170	19170	19150	6
538	20230908	094200	33868950	19170	19170	19170	19170	0
539	20230908	094100	33868950	19170	19170	19170	19170	2
540	20230908	094000	33830610	19170	19170	19170	19170	1
541	20230908	093900	33811440	19230	19240	19240	19230	36
542	20230908	093800	33118830	19240	19240	19240	19240	1
543	20230908	093700	33099590	19180	19180	19180	19180	3
544	20230908	093600	33042050	19180	19240	19240	19180	39
545	20230908	093500	32291890	19260	19260	19260	19260	0
546	20230908	093400	32291890	19260	19200	19260	19200	2
547	20230908	093300	32253430	19270	19200	19280	19200	468
548	20230908	093200	23252040	19190	19190	19200	19190	7
549	20230908	093100	23117670	19170	19170	19170	19170	0
550	20230908	093000	23117670	19170	19200	19200	19170	38
551	20230908	092900	22388160	19200	19200	19200	19200	7
552	20230908	092800	22253760	19170	19220	19220	19170	34
553	20230908	092700	21600660	19210	19210	19210	19210	6
554	20230908	092600	21485400	19220	19220	19220	19220	35
555	20230908	092500	20812700	19230	19200	19230	19200	22
556	20230908	092400	20389780	19200	19200	19200	19200	53
557	20230908	092300	19372180	19200	19200	19200	19200	14
558	20230908	092200	19103380	19190	19140	19190	19140	21
559	20230908	092100	18700860	19130	19130	19130	19130	1
560	20230908	092000	18681730	19140	19140	19140	19140	6
561	20230908	091900	18566890	19130	19130	19140	19130	13
562	20230908	091800	18318100	19130	19130	19130	19130	22
563	20230908	091700	17897240	19110	19140	19140	19110	25
564	20230908	091600	17418770	19140	19140	19140	19140	5
565	20230908	091500	17323070	19080	19100	19100	19080	209
566	20230908	091400	13335020	19130	19130	19130	19130	25
567	20230908	091300	12856770	19130	19130	19130	19130	24
568	20230908	091200	12397650	19030	19030	19030	19030	1
569	20230908	091100	12378620	19060	19050	19060	19040	38
570	20230908	091000	11654490	19020	19020	19020	19020	0
571	20230908	090900	11654490	19020	19080	19080	19010	11
572	20230908	090800	11444990	19130	19130	19130	19130	6
573	20230908	090700	11330210	19180	19200	19200	19180	43
574	20230908	090600	10505050	19220	19200	19240	19200	157
575	20230908	090500	7489740	19190	19070	19190	19070	216
576	20230908	090400	3361080	19100	19100	19100	19100	0
577	20230908	090300	3361080	19100	19100	19100	19100	1
578	20230908	090200	3341980	19030	19030	19030	19030	30
579	20230908	090100	2771080	18980	18980	18980	18980	0
580	20230908	090000	2771080	18980	18980	18980	18980	146