KissMeData/003100/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183700	504419340	18510	18510	18510	18510	377
3	20230913	183600	504419340	18510	18510	18510	18510	0
4	20230913	183500	504419340	18510	18510	18510	18510	0
5	20230913	183400	504419340	18510	18510	18510	18510	0
6	20230913	183300	504419340	18510	18510	18510	18510	0
7	20230913	183200	504419340	18510	18510	18510	18510	0
8	20230913	183100	504419340	18510	18510	18510	18510	0
9	20230913	183000	504419340	18510	18510	18510	18510	0
10	20230913	182900	504419340	18510	18510	18510	18510	0
11	20230913	182800	504419340	18510	18510	18510	18510	0
12	20230913	182700	504419340	18510	18510	18510	18510	0
13	20230913	182600	504419340	18510	18510	18510	18510	0
14	20230913	182500	504419340	18510	18510	18510	18510	0
15	20230913	182400	504419340	18510	18510	18510	18510	0
16	20230913	182300	504419340	18510	18510	18510	18510	0
17	20230913	182200	504419340	18510	18510	18510	18510	0
18	20230913	182100	504419340	18510	18510	18510	18510	0
19	20230913	182000	504419340	18510	18510	18510	18510	0
20	20230913	181900	504419340	18510	18510	18510	18510	0
21	20230913	181800	504419340	18510	18510	18510	18510	0
22	20230913	181700	504419340	18510	18510	18510	18510	0
23	20230913	181600	504419340	18510	18510	18510	18510	0
24	20230913	181500	504419340	18510	18510	18510	18510	0
25	20230913	181400	504419340	18510	18510	18510	18510	0
26	20230913	181300	504419340	18510	18510	18510	18510	0
27	20230913	181200	504419340	18510	18510	18510	18510	0
28	20230913	181100	504419340	18510	18510	18510	18510	0
29	20230913	181000	504419340	18510	18510	18510	18510	0
30	20230913	180900	504419340	18510	18510	18510	18510	0
31	20230913	180800	504419340	18510	18510	18510	18510	0
32	20230913	180700	504419340	18510	18510	18510	18510	377
33	20230913	180600	504419340	18510	18510	18510	18510	0
34	20230913	180500	504419340	18510	18510	18510	18510	0
35	20230913	180400	504419340	18510	18510	18510	18510	0
36	20230913	180300	504419340	18510	18510	18510	18510	0
37	20230913	180200	504419340	18510	18510	18510	18510	0
38	20230913	180100	504419340	18510	18510	18510	18510	0
39	20230913	180000	504419340	18510	18510	18510	18510	0
40	20230913	175900	504419340	18510	18510	18510	18510	0
41	20230913	175800	504419340	18510	18510	18510	18510	0
42	20230913	175700	504419340	18510	18510	18510	18510	0
43	20230913	175600	504419340	18510	18510	18510	18510	0
44	20230913	175500	504419340	18510	18510	18510	18510	0
45	20230913	175400	504419340	18510	18510	18510	18510	0
46	20230913	175300	504419340	18510	18510	18510	18510	0
47	20230913	175200	504419340	18510	18510	18510	18510	0
48	20230913	175100	504419340	18510	18510	18510	18510	0
49	20230913	175000	504419340	18510	18510	18510	18510	0
50	20230913	174900	504419340	18510	18510	18510	18510	0
51	20230913	174800	504419340	18510	18510	18510	18510	0
52	20230913	174700	504419340	18510	18510	18510	18510	0
53	20230913	174600	504419340	18510	18510	18510	18510	0
54	20230913	174500	504419340	18510	18510	18510	18510	0
55	20230913	174400	504419340	18510	18510	18510	18510	0
56	20230913	174300	504419340	18510	18510	18510	18510	0
57	20230913	174200	504419340	18510	18510	18510	18510	0
58	20230913	174100	504419340	18510	18510	18510	18510	0
59	20230913	174000	504419340	18510	18510	18510	18510	0
60	20230913	173900	504419340	18510	18510	18510	18510	0
61	20230913	173800	504419340	18510	18510	18510	18510	0
62	20230913	173700	504419340	18510	18510	18510	18510	377
63	20230913	173600	504419340	18510	18510	18510	18510	0
64	20230913	173500	504419340	18510	18510	18510	18510	0
65	20230913	173400	504419340	18510	18510	18510	18510	0
66	20230913	173300	504419340	18510	18510	18510	18510	0
67	20230913	173200	504419340	18510	18510	18510	18510	0
68	20230913	173100	504419340	18510	18510	18510	18510	0
69	20230913	173000	504419340	18510	18510	18510	18510	0
70	20230913	172900	504419340	18510	18510	18510	18510	0
71	20230913	172800	504419340	18510	18510	18510	18510	0
72	20230913	172700	504419340	18510	18510	18510	18510	0
73	20230913	172600	504419340	18510	18510	18510	18510	0
74	20230913	172500	504419340	18510	18510	18510	18510	0
75	20230913	172400	504419340	18510	18510	18510	18510	0
76	20230913	172300	504419340	18510	18510	18510	18510	0
77	20230913	172200	504419340	18510	18510	18510	18510	0
78	20230913	172100	504419340	18510	18510	18510	18510	0
79	20230913	172000	504419340	18510	18510	18510	18510	0
80	20230913	171900	504419340	18510	18510	18510	18510	0
81	20230913	171800	504419340	18510	18510	18510	18510	0
82	20230913	171700	504419340	18510	18510	18510	18510	0
83	20230913	171600	504419340	18510	18510	18510	18510	0
84	20230913	171500	504419340	18510	18510	18510	18510	0
85	20230913	171400	504419340	18510	18510	18510	18510	0
86	20230913	171300	504419340	18510	18510	18510	18510	0
87	20230913	171200	504419340	18510	18510	18510	18510	0
88	20230913	171100	504419340	18510	18510	18510	18510	0
89	20230913	171000	504419340	18510	18510	18510	18510	0
90	20230913	170900	504419340	18510	18510	18510	18510	0
91	20230913	170800	504419340	18510	18510	18510	18510	0
92	20230913	170700	504419340	18510	18510	18510	18510	377
93	20230913	170600	504419340	18510	18510	18510	18510	0
94	20230913	170500	504419340	18510	18510	18510	18510	0
95	20230913	170400	504419340	18510	18510	18510	18510	0
96	20230913	170300	504419340	18510	18510	18510	18510	0
97	20230913	170200	504419340	18510	18510	18510	18510	0
98	20230913	170100	504419340	18510	18510	18510	18510	0
99	20230913	170000	504419340	18510	18510	18510	18510	0
100	20230913	165900	504419340	18510	18510	18510	18510	0
101	20230913	165800	504419340	18510	18510	18510	18510	0
102	20230913	165700	504419340	18510	18510	18510	18510	0
103	20230913	165600	504419340	18510	18510	18510	18510	0
104	20230913	165500	504419340	18510	18510	18510	18510	0
105	20230913	165400	504419340	18510	18510	18510	18510	0
106	20230913	165300	504419340	18510	18510	18510	18510	0
107	20230913	165200	504419340	18510	18510	18510	18510	0
108	20230913	165100	504419340	18510	18510	18510	18510	0
109	20230913	165000	504419340	18510	18510	18510	18510	0
110	20230913	164900	504419340	18510	18510	18510	18510	0
111	20230913	164800	504419340	18510	18510	18510	18510	0
112	20230913	164700	504419340	18510	18510	18510	18510	0
113	20230913	164600	504419340	18510	18510	18510	18510	0
114	20230913	164500	504419340	18510	18510	18510	18510	0
115	20230913	164400	504419340	18510	18510	18510	18510	0
116	20230913	164300	504419340	18510	18510	18510	18510	0
117	20230913	164200	504419340	18510	18510	18510	18510	0
118	20230913	164100	504419340	18510	18510	18510	18510	0
119	20230913	164000	504419340	18510	18510	18510	18510	0
120	20230913	163900	504419340	18510	18510	18510	18510	0
121	20230913	163800	504419340	18510	18510	18510	18510	0
122	20230913	163700	504419340	18510	18510	18510	18510	377
123	20230913	163600	504419340	18510	18510	18510	18510	0
124	20230913	163500	504419340	18510	18510	18510	18510	0
125	20230913	163400	504419340	18510	18510	18510	18510	0
126	20230913	163300	504419340	18510	18510	18510	18510	0
127	20230913	163200	504419340	18510	18510	18510	18510	0
128	20230913	163100	504419340	18510	18510	18510	18510	0
129	20230913	163000	504419340	18510	18510	18510	18510	0
130	20230913	162900	504419340	18510	18510	18510	18510	0
131	20230913	162800	504419340	18510	18510	18510	18510	0
132	20230913	162700	504419340	18510	18510	18510	18510	0
133	20230913	162600	504419340	18510	18510	18510	18510	0
134	20230913	162500	504419340	18510	18510	18510	18510	0
135	20230913	162400	504419340	18510	18510	18510	18510	0
136	20230913	162300	504419340	18510	18510	18510	18510	0
137	20230913	162200	504419340	18510	18510	18510	18510	0
138	20230913	162100	504419340	18510	18510	18510	18510	0
139	20230913	162000	504419340	18510	18510	18510	18510	0
140	20230913	161900	504419340	18510	18510	18510	18510	0
141	20230913	161800	504419340	18510	18510	18510	18510	0
142	20230913	161700	504419340	18510	18510	18510	18510	0
143	20230913	161600	504419340	18510	18510	18510	18510	0
144	20230913	161500	504419340	18510	18510	18510	18510	0
145	20230913	161400	504419340	18510	18510	18510	18510	0
146	20230913	161300	504419340	18510	18510	18510	18510	0
147	20230913	161200	504419340	18510	18510	18510	18510	0
148	20230913	161100	504419340	18510	18510	18510	18510	0
149	20230913	161000	504419340	18510	18510	18510	18510	0
150	20230913	160900	504419340	18510	18510	18510	18510	0
151	20230913	160800	504419340	18510	18510	18510	18510	0
152	20230913	160700	504419340	18510	18510	18510	18510	377
153	20230913	160600	504419340	18510	18510	18510	18510	0
154	20230913	160500	504419340	18510	18510	18510	18510	0
155	20230913	160400	504419340	18510	18510	18510	18510	0
156	20230913	160300	504419340	18510	18510	18510	18510	0
157	20230913	160200	504419340	18510	18510	18510	18510	0
158	20230913	160100	504419340	18510	18510	18510	18510	0
159	20230913	160000	504419340	18510	18510	18510	18510	0
160	20230913	155900	504419340	18510	18510	18510	18510	0
161	20230913	155800	504419340	18510	18510	18510	18510	0
162	20230913	155700	504419340	18510	18510	18510	18510	0
163	20230913	155600	504419340	18510	18510	18510	18510	0
164	20230913	155500	504419340	18510	18510	18510	18510	0
165	20230913	155400	504419340	18510	18510	18510	18510	0
166	20230913	155300	504419340	18510	18510	18510	18510	0
167	20230913	155200	504419340	18510	18510	18510	18510	0
168	20230913	155100	504419340	18510	18510	18510	18510	0
169	20230913	155000	504419340	18510	18510	18510	18510	0
170	20230913	154900	504419340	18510	18510	18510	18510	0
171	20230913	154800	504419340	18510	18510	18510	18510	0
172	20230913	154700	504419340	18510	18510	18510	18510	0
173	20230913	154600	504419340	18510	18510	18510	18510	0
174	20230913	154500	504419340	18510	18510	18510	18510	0
175	20230913	154400	504419340	18510	18510	18510	18510	0
176	20230913	154300	504419340	18510	18510	18510	18510	0
177	20230913	154200	504419340	18510	18510	18510	18510	0
178	20230913	154100	504419340	18510	18510	18510	18510	0
179	20230913	154000	504419340	18510	18510	18510	18510	0
180	20230913	153900	504419340	18510	18510	18510	18510	0
181	20230913	153800	504419340	18510	18510	18510	18510	0
182	20230913	153700	504419340	18510	18510	18510	18510	377
183	20230913	153600	504419340	18510	18510	18510	18510	0
184	20230913	153500	504419340	18510	18510	18510	18510	0
185	20230913	153400	504419340	18510	18510	18510	18510	0
186	20230913	153300	504419340	18510	18510	18510	18510	0
187	20230913	153200	504419340	18510	18510	18510	18510	0
188	20230913	153100	504419340	18510	18510	18510	18510	0
189	20230913	153000	504419340	18510	18510	18510	18510	377
190	20230913	152900	497441070	18540	18540	18540	18540	0
191	20230913	152800	497441070	18540	18540	18540	18540	0
192	20230913	152700	497441070	18540	18540	18540	18540	0
193	20230913	152600	497441070	18540	18540	18540	18540	0
194	20230913	152500	497441070	18540	18540	18540	18540	0
195	20230913	152400	497441070	18540	18540	18540	18540	0
196	20230913	152300	497441070	18540	18540	18540	18540	0
197	20230913	152200	497441070	18540	18540	18540	18540	0
198	20230913	152100	497441070	18540	18540	18540	18540	0
199	20230913	152000	497441070	18540	18540	18540	18540	0
200	20230913	151900	497441070	18540	18500	18540	18450	347
201	20230913	151800	491016790	18450	18450	18450	18450	0
202	20230913	151700	491016790	18450	18450	18450	18450	13
203	20230913	151600	490776940	18450	18500	18500	18450	26
204	20230913	151500	490296150	18500	18500	18500	18500	0
205	20230913	151400	490296150	18500	18500	18500	18500	53
206	20230913	151300	489315650	18490	18490	18490	18490	20
207	20230913	151200	488945850	18490	18490	18490	18490	3
208	20230913	151100	488890380	18490	18500	18500	18490	120
209	20230913	151000	486670410	18500	18500	18500	18500	25
210	20230913	150900	486207910	18500	18510	18510	18500	28
211	20230913	150800	485689770	18510	18480	18510	18480	124
212	20230913	150700	483395850	18430	18430	18430	18430	0
213	20230913	150600	483395850	18430	18430	18430	18430	0
214	20230913	150500	483395850	18430	18430	18430	18430	3
215	20230913	150400	483340560	18430	18470	18480	18430	83
216	20230913	150300	481807290	18470	18470	18470	18470	10
217	20230913	150200	481622590	18470	18470	18470	18470	0
218	20230913	150100	481622590	18470	18470	18470	18470	5
219	20230913	150000	481530240	18470	18470	18470	18470	69
220	20230913	145900	480255810	18470	18450	18470	18450	123
221	20230913	145800	477985290	18460	18460	18460	18460	18
222	20230913	145700	477653010	18460	18450	18460	18440	48
223	20230913	145600	476767170	18460	18460	18460	18460	0
224	20230913	145500	476767170	18460	18450	18460	18450	23
225	20230913	145400	476342810	18460	18460	18460	18460	42
226	20230913	145300	475567490	18450	18450	18450	18450	0
227	20230913	145200	475567490	18450	18450	18450	18450	25
228	20230913	145100	475106240	18450	18450	18450	18450	0
229	20230913	145000	475106240	18450	18450	18450	18450	0
230	20230913	144900	475106240	18450	18450	18450	18450	50
231	20230913	144800	474183740	18460	18460	18460	18460	19
232	20230913	144700	473833000	18460	18460	18470	18460	98
233	20230913	144600	472023840	18450	18450	18450	18450	1
234	20230913	144500	472005390	18460	18460	18460	18460	5
235	20230913	144400	471913090	18460	18470	18470	18460	34
236	20230913	144300	471285250	18460	18460	18460	18460	8
237	20230913	144200	471137570	18460	18460	18470	18440	254
238	20230913	144100	466448810	18430	18430	18430	18430	0
239	20230913	144000	466448810	18430	18460	18460	18430	40
240	20230913	143900	465710440	18460	18460	18460	18460	14
241	20230913	143800	465452000	18450	18450	18450	18450	0
242	20230913	143700	465452000	18450	18420	18450	18420	87
243	20230913	143600	463848750	18410	18410	18410	18410	237
244	20230913	143500	459485580	18400	18400	18400	18400	0
245	20230913	143400	459485580	18400	18400	18400	18400	1
246	20230913	143300	459467180	18410	18410	18410	18410	4
247	20230913	143200	459393540	18410	18400	18410	18400	2
248	20230913	143100	459356730	18410	18410	18410	18410	0
249	20230913	143000	459356730	18410	18450	18450	18400	764
250	20230913	142900	445294410	18440	18440	18440	18440	0
251	20230913	142800	445294410	18440	18450	18450	18440	46
252	20230913	142700	444446140	18450	18450	18450	18450	15
253	20230913	142600	444169390	18470	18450	18470	18440	370
254	20230913	142500	437343060	18470	18470	18470	18470	0
255	20230913	142400	437343060	18470	18470	18470	18470	10
256	20230913	142300	437158360	18470	18470	18470	18470	66
257	20230913	142200	435939340	18470	18460	18470	18460	133
258	20230913	142100	433483900	18460	18460	18460	18460	5
259	20230913	142000	433391600	18450	18460	18460	18450	31
260	20230913	141900	432819510	18460	18460	18460	18460	6
261	20230913	141800	432708750	18450	18450	18450	18450	143
262	20230913	141700	430070400	18450	18450	18450	18450	0
263	20230913	141600	430070400	18450	18440	18450	18440	15
264	20230913	141500	429793790	18440	18440	18440	18440	0
265	20230913	141400	429793790	18440	18440	18440	18440	0
266	20230913	141300	429793790	18440	18440	18440	18440	13
267	20230913	141200	429554070	18450	18440	18450	18440	36
268	20230913	141100	428889890	18440	18440	18440	18440	0
269	20230913	141000	428889890	18440	18440	18440	18440	13
270	20230913	140900	428650170	18440	18440	18440	18440	0
271	20230913	140800	428650170	18440	18440	18440	18440	12
272	20230913	140700	428428890	18440	18450	18450	18440	76
273	20230913	140600	427026730	18450	18450	18450	18450	18
274	20230913	140500	426694630	18450	18450	18450	18450	1
275	20230913	140400	426676180	18480	18450	18480	18450	17
276	20230913	140300	426362410	18460	18460	18460	18460	6
277	20230913	140200	426251650	18480	18480	18480	18460	46
278	20230913	140100	425402210	18480	18470	18480	18460	8
279	20230913	140000	425254480	18490	18490	18500	18490	66
280	20230913	135900	424034040	18500	18500	18500	18500	0
281	20230913	135800	424034040	18500	18500	18500	18500	135
282	20230913	135700	421536540	18450	18450	18450	18450	0
283	20230913	135600	421536540	18450	18480	18480	18450	52
284	20230913	135500	420575700	18500	18500	18500	18500	0
285	20230913	135400	420575700	18500	18500	18500	18500	20
286	20230913	135300	420205700	18500	18470	18500	18470	22
287	20230913	135200	419798880	18460	18460	18530	18460	211
288	20230913	135100	415903400	18480	18480	18480	18480	16
289	20230913	135000	415607720	18480	18430	18480	18430	63
290	20230913	134900	414445760	18420	18410	18420	18410	63
291	20230913	134800	413285920	18410	18410	18410	18410	8
292	20230913	134700	413138640	18410	18410	18410	18400	16
293	20230913	134600	412844110	18410	18400	18410	18400	38
294	20230913	134500	412144830	18400	18400	18400	18400	52
295	20230913	134400	411188030	18390	18390	18390	18390	3
296	20230913	134300	411132860	18380	18380	18380	18380	52
297	20230913	134200	410177100	18370	18360	18370	18360	138
298	20230913	134100	407642500	18360	18370	18380	18360	33
299	20230913	134000	407036320	18380	18390	18390	18380	85
300	20230913	133900	405473710	18400	18400	18400	18400	5
301	20230913	133800	405381710	18400	18400	18400	18400	0
302	20230913	133700	405381710	18400	18390	18400	18390	126
303	20230913	133600	403064500	18390	18380	18390	18380	37
304	20230913	133500	402384420	18370	18370	18370	18370	0
305	20230913	133400	402384420	18370	18370	18370	18370	25
306	20230913	133300	401925170	18350	18350	18350	18350	0
307	20230913	133200	401925170	18350	18360	18360	18350	54
308	20230913	133100	400933900	18360	18360	18360	18360	0
309	20230913	133000	400933900	18360	18350	18360	18340	213
310	20230913	132900	397024180	18360	18360	18360	18350	244
311	20230913	132800	392544810	18380	18440	18440	18380	1185
312	20230913	132700	370722420	18440	18440	18440	18440	40
313	20230913	132600	369984820	18440	18440	18440	18440	20
314	20230913	132500	369616020	18440	18440	18440	18440	0
315	20230913	132400	369616020	18440	18440	18440	18440	50
316	20230913	132300	368694020	18440	18440	18440	18440	45
317	20230913	132200	367864220	18430	18440	18440	18430	104
318	20230913	132100	365947360	18430	18430	18430	18430	151
319	20230913	132000	363164430	18430	18450	18450	18420	140
320	20230913	131900	360583800	18450	18450	18450	18450	2
321	20230913	131800	360546900	18440	18450	18450	18440	30
322	20230913	131700	359993650	18450	18470	18470	18450	412
323	20230913	131600	352387060	18480	18480	18480	18480	1
324	20230913	131500	352368580	18480	18480	18480	18480	0
325	20230913	131400	352368580	18480	18480	18480	18480	0
326	20230913	131300	352368580	18480	18480	18480	18480	1
327	20230913	131200	352350100	18480	18480	18480	18480	6
328	20230913	131100	352239220	18470	18480	18480	18470	60
329	20230913	131000	351130540	18480	18480	18490	18480	48
330	20230913	130900	350243440	18490	18490	18490	18470	162
331	20230913	130800	347248690	18490	18500	18500	18490	58
332	20230913	130700	346175830	18500	18500	18500	18500	76
333	20230913	130600	344769830	18500	18500	18510	18500	55
334	20230913	130500	343752010	18500	18500	18500	18500	0
335	20230913	130400	343752010	18500	18510	18510	18500	265
336	20230913	130300	338847530	18510	18510	18510	18510	18
337	20230913	130200	338514350	18510	18510	18510	18510	3
338	20230913	130100	338458820	18510	18510	18510	18510	0
339	20230913	130000	338458820	18510	18510	18510	18510	45
340	20230913	125900	337625870	18500	18510	18510	18500	73
341	20230913	125800	336274690	18500	18500	18500	18500	0
342	20230913	125700	336274690	18500	18500	18500	18500	12
343	20230913	125600	336052690	18500	18500	18500	18500	5
344	20230913	125500	335960190	18500	18500	18500	18500	0
345	20230913	125400	335960190	18500	18500	18500	18500	0
346	20230913	125300	335960190	18500	18490	18500	18490	62
347	20230913	125200	334813310	18490	18490	18510	18490	41
348	20230913	125100	334055180	18480	18480	18480	18450	510
349	20230913	125000	324637140	18480	18520	18520	18460	2053
350	20230913	124900	286656350	18520	18520	18520	18520	21
351	20230913	124800	286267430	18520	18520	18520	18520	2
352	20230913	124700	286230390	18520	18520	18520	18520	18
353	20230913	124600	285897030	18510	18520	18520	18500	1117
354	20230913	124500	265214360	18520	18530	18540	18520	778
355	20230913	124400	250797220	18540	18540	18540	18540	0
356	20230913	124300	250797220	18540	18540	18550	18540	106
357	20230913	124200	248831970	18540	18540	18540	18540	20
358	20230913	124100	248461170	18530	18540	18540	18530	322
359	20230913	124000	242492960	18540	18540	18540	18540	2
360	20230913	123900	242455880	18540	18540	18540	18540	0
361	20230913	123800	242455880	18540	18540	18540	18540	30
362	20230913	123700	241899680	18530	18530	18530	18530	0
363	20230913	123600	241899680	18530	18530	18530	18530	0
364	20230913	123500	241899680	18530	18530	18530	18530	0
365	20230913	123400	241899680	18530	18530	18530	18530	0
366	20230913	123300	241899680	18530	18530	18530	18530	0
367	20230913	123200	241899680	18530	18530	18530	18530	0
368	20230913	123100	241899680	18530	18530	18530	18530	3
369	20230913	123000	241844090	18530	18530	18530	18530	0
370	20230913	122900	241844090	18530	18530	18530	18530	0
371	20230913	122800	241844090	18530	18530	18530	18530	38
372	20230913	122700	241139950	18530	18530	18530	18530	88
373	20230913	122600	239509310	18530	18530	18530	18530	10
374	20230913	122500	239324010	18530	18530	18530	18530	95
375	20230913	122400	237563660	18530	18530	18530	18530	4
376	20230913	122300	237489540	18530	18530	18530	18520	299
377	20230913	122200	231949460	18530	18530	18530	18530	20
378	20230913	122100	231578860	18530	18530	18530	18530	5
379	20230913	122000	231486210	18520	18520	18520	18520	0
380	20230913	121900	231486210	18520	18520	18520	18520	0
381	20230913	121800	231486210	18520	18530	18530	18520	341
382	20230913	121700	225167600	18530	18530	18530	18530	4
383	20230913	121600	225093480	18540	18540	18540	18540	0
384	20230913	121500	225093480	18540	18540	18540	18540	6
385	20230913	121400	224982240	18530	18550	18550	18530	120
386	20230913	121300	222757080	18560	18560	18560	18560	3
387	20230913	121200	222701400	18560	18550	18560	18550	97
388	20230913	121100	220902030	18550	18550	18550	18550	0
389	20230913	121000	220902030	18550	18550	18550	18550	1
390	20230913	120900	220883480	18540	18540	18540	18540	2
391	20230913	120800	220846400	18550	18550	18550	18550	20
392	20230913	120700	220475400	18540	18540	18540	18540	0
393	20230913	120600	220475400	18540	18540	18540	18540	40
394	20230913	120500	219733800	18550	18550	18550	18550	50
395	20230913	120400	218806300	18540	18540	18540	18540	2
396	20230913	120300	218769220	18540	18540	18540	18540	0
397	20230913	120200	218769220	18540	18540	18540	18540	87
398	20230913	120100	217156240	18550	18550	18550	18550	0
399	20230913	120000	217156240	18550	18560	18560	18550	35
400	20230913	115900	216506740	18560	18560	18560	18560	0
401	20230913	115800	216506740	18560	18560	18560	18560	0
402	20230913	115700	216506740	18560	18560	18560	18560	0
403	20230913	115600	216506740	18560	18560	18560	18560	15
404	20230913	115500	216228340	18550	18550	18550	18550	12
405	20230913	115400	216005740	18540	18550	18550	18540	26
406	20230913	115300	215523530	18550	18550	18550	18550	5
407	20230913	115200	215430780	18540	18540	18540	18540	0
408	20230913	115100	215430780	18540	18540	18540	18540	5
409	20230913	115000	215338080	18550	18540	18550	18540	13
410	20230913	114900	215097050	18540	18540	18540	18540	0
411	20230913	114800	215097050	18540	18540	18540	18540	158
412	20230913	114700	212167730	18530	18560	18570	18530	773
413	20230913	114600	197826960	18560	18560	18560	18560	187
414	20230913	114500	194356240	18560	18560	18560	18560	50
415	20230913	114400	193428240	18550	18550	18550	18550	5
416	20230913	114300	193335490	18550	18560	18560	18550	166
417	20230913	114200	190255470	18560	18560	18560	18560	11
418	20230913	114100	190051310	18560	18560	18560	18560	5
419	20230913	114000	189958510	18570	18570	18570	18570	10
420	20230913	113900	189772810	18560	18560	18560	18560	0
421	20230913	113800	189772810	18560	18560	18560	18560	0
422	20230913	113700	189772810	18560	18570	18570	18560	50
423	20230913	113600	188844700	18570	18560	18570	18560	229
424	20230913	113500	184594380	18570	18570	18570	18570	0
425	20230913	113400	184594380	18570	18570	18570	18570	71
426	20230913	113300	183275910	18570	18570	18570	18570	51
427	20230913	113200	182328840	18560	18560	18560	18560	102
428	20230913	113100	180435720	18570	18570	18570	18570	0
429	20230913	113000	180435720	18570	18570	18570	18570	1
430	20230913	112900	180417150	18570	18590	18590	18570	64
431	20230913	112800	179227760	18590	18590	18590	18590	0
432	20230913	112700	179227760	18590	18590	18590	18590	86
433	20230913	112600	177629020	18590	18590	18590	18590	0
434	20230913	112500	177629020	18590	18590	18590	18590	50
435	20230913	112400	176699520	18600	18600	18600	18600	37
436	20230913	112300	176011320	18600	18600	18600	18600	5
437	20230913	112200	175918320	18600	18600	18600	18600	25
438	20230913	112100	175453320	18590	18590	18590	18590	0
439	20230913	112000	175453320	18590	18590	18590	18590	19
440	20230913	111900	175100110	18590	18590	18590	18590	5
441	20230913	111800	175007160	18580	18570	18580	18570	89
442	20230913	111700	173353810	18570	18570	18570	18570	29
443	20230913	111600	172815280	18560	18560	18560	18560	0
444	20230913	111500	172815280	18560	18550	18570	18550	98
445	20230913	111400	170996150	18550	18620	18620	18550	438
446	20230913	111300	162859280	18620	18640	18640	18620	116
447	20230913	111200	160697170	18640	18610	18640	18610	60
448	20230913	111100	159580230	18600	18600	18600	18600	0
449	20230913	111000	159580230	18600	18600	18600	18600	0
450	20230913	110900	159580230	18600	18600	18600	18600	0
451	20230913	110800	159580230	18600	18600	18600	18600	19
452	20230913	110700	159226830	18590	18590	18590	18590	24
453	20230913	110600	158780670	18590	18590	18590	18590	1
454	20230913	110500	158762080	18580	18570	18580	18570	37
455	20230913	110400	158074980	18570	18560	18570	18560	12
456	20230913	110300	157852240	18570	18600	18600	18570	173
457	20230913	110200	154636870	18600	18600	18600	18600	0
458	20230913	110100	154636870	18600	18610	18610	18600	14
459	20230913	110000	154376450	18610	18600	18630	18600	109
460	20230913	105900	152346420	18600	18590	18600	18590	52
461	20230913	105800	151379670	18580	18580	18580	18580	3
462	20230913	105700	151323930	18580	18580	18580	18580	20
463	20230913	105600	150952330	18580	18570	18580	18570	8
464	20230913	105500	150803700	18570	18580	18600	18570	65
465	20230913	105400	149595030	18580	18580	18580	18580	1
466	20230913	105300	149576450	18570	18560	18570	18560	48
467	20230913	105200	148685340	18560	18560	18560	18560	0
468	20230913	105100	148685340	18560	18550	18560	18550	4
469	20230913	105000	148611130	18540	18520	18540	18520	108
470	20230913	104900	146609430	18520	18620	18620	18500	966
471	20230913	104800	128667480	18630	18630	18630	18630	0
472	20230913	104700	128667480	18630	18640	18640	18630	51
473	20230913	104600	127717090	18650	18650	18650	18650	69
474	20230913	104500	126430240	18660	18660	18660	18660	18
475	20230913	104400	126094360	18660	18660	18660	18660	27
476	20230913	104300	125590540	18660	18700	18700	18660	124
477	20230913	104200	123274170	18690	18690	18690	18690	60
478	20230913	104100	122152770	18690	18690	18690	18690	0
479	20230913	104000	122152770	18690	18690	18690	18690	1
480	20230913	103900	122134080	18680	18670	18680	18670	96
481	20230913	103800	120340850	18670	18670	18670	18670	0
482	20230913	103700	120340850	18670	18690	18690	18670	32
483	20230913	103600	119743300	18700	18700	18700	18690	125
484	20230913	103500	117405820	18710	18710	18710	18710	18
485	20230913	103400	117069040	18710	18710	18710	18710	1
486	20230913	103300	117050330	18700	18700	18700	18700	20
487	20230913	103200	116676330	18700	18710	18710	18700	37
488	20230913	103100	115984130	18710	18720	18720	18710	112
489	20230913	103000	113888580	18750	18790	18790	18750	96
490	20230913	102900	112086380	18790	18790	18790	18790	67
491	20230913	102800	110827450	18790	18790	18790	18790	59
492	20230913	102700	109718840	18780	18800	18800	18780	259
493	20230913	102600	104852480	18800	18800	18800	18800	0
494	20230913	102500	104852480	18800	18810	18810	18800	19
495	20230913	102400	104495140	18810	18810	18810	18810	5
496	20230913	102300	104401090	18810	18810	18810	18810	6
497	20230913	102200	104288230	18820	18820	18820	18820	0
498	20230913	102100	104288230	18820	18810	18820	18810	120
499	20230913	102000	102030230	18810	18810	18810	18810	0
500	20230913	101900	102030230	18810	18810	18810	18810	0
501	20230913	101800	102030230	18810	18810	18810	18810	1
502	20230913	101700	102011420	18810	18810	18810	18810	4
503	20230913	101600	101936180	18840	18850	18850	18840	72
504	20230913	101500	100579130	18860	18860	18860	18860	0
505	20230913	101400	100579130	18860	18850	18860	18850	138
506	20230913	101300	97977770	18850	18850	18850	18850	14
507	20230913	101200	97713870	18850	18850	18850	18850	2
508	20230913	101100	97676170	18840	18840	18840	18840	0
509	20230913	101000	97676170	18840	18840	18840	18840	0
510	20230913	100900	97676170	18840	18840	18840	18840	0
511	20230913	100800	97676170	18840	18840	18850	18840	200
512	20230913	100700	93907930	18840	18840	18840	18840	0
513	20230913	100600	93907930	18840	18820	18840	18820	131
514	20230913	100500	91441800	18810	18810	18810	18810	0
515	20230913	100400	91441800	18810	18810	18810	18810	0
516	20230913	100300	91441800	18810	18810	18810	18810	0
517	20230913	100200	91441800	18810	18810	18810	18810	0
518	20230913	100100	91441800	18810	18810	18810	18810	0
519	20230913	100000	91441800	18810	18810	18810	18810	0
520	20230913	095900	91441800	18810	18810	18810	18810	0
521	20230913	095800	91441800	18810	18810	18810	18810	30
522	20230913	095700	90877500	18810	18810	18810	18810	0
523	20230913	095600	90877500	18810	18810	18810	18810	0
524	20230913	095500	90877500	18810	18810	18810	18810	1
525	20230913	095400	90858690	18810	18790	18810	18790	58
526	20230913	095300	89768170	18800	18800	18800	18800	41
527	20230913	095200	88997370	18800	18800	18800	18800	0
528	20230913	095100	88997370	18800	18800	18800	18800	0
529	20230913	095000	88997370	18800	18800	18800	18800	0
530	20230913	094900	88997370	18800	18800	18800	18800	0
531	20230913	094800	88997370	18800	18800	18800	18800	1
532	20230913	094700	88978570	18810	18820	18820	18810	32
533	20230913	094600	88376620	18840	18840	18840	18840	0
534	20230913	094500	88376620	18840	18820	18840	18820	114
535	20230913	094400	86230980	18810	18830	18830	18810	2
536	20230913	094300	86193340	18830	18830	18830	18830	3
537	20230913	094200	86136850	18850	18850	18850	18850	3
538	20230913	094100	86080300	18850	18850	18850	18850	0
539	20230913	094000	86080300	18850	18850	18850	18850	0
540	20230913	093900	86080300	18850	18850	18850	18850	14
541	20230913	093800	85816400	18830	18820	18830	18820	37
542	20230913	093700	85119890	18820	18810	18820	18810	7
543	20230913	093600	84988180	18860	18870	18870	18860	72
544	20230913	093500	83629680	18830	18830	18830	18830	0
545	20230913	093400	83629680	18830	18820	18830	18820	87
546	20230913	093300	81991920	18830	18880	18880	18830	35
547	20230913	093200	81331220	18890	18860	18890	18860	105
548	20230913	093100	79348950	18850	18850	18850	18850	17
549	20230913	093000	79028500	18830	18810	18830	18810	17
550	20230913	092900	78708560	18810	18810	18820	18810	47
551	20230913	092800	77824350	18800	18800	18800	18800	47
552	20230913	092700	76940750	18800	18800	18800	18800	31
553	20230913	092600	76357950	18800	18840	18840	18800	117
554	20230913	092500	74156560	18840	18760	18840	18760	200
555	20230913	092400	70397760	18760	18760	18760	18760	12
556	20230913	092300	70172640	18760	18720	18760	18720	141
557	20230913	092200	67531440	18710	18710	18710	18710	264
558	20230913	092100	62592000	18710	18720	18720	18710	36
559	20230913	092000	61918420	18710	18720	18720	18710	134
560	20230913	091900	59410020	18720	18720	18720	18720	0
561	20230913	091800	59410020	18720	18730	18730	18720	65
562	20230913	091700	58193130	18730	18730	18730	18730	33
563	20230913	091600	57575040	18740	18740	18740	18740	16
564	20230913	091500	57275200	18740	18750	18750	18740	18
565	20230913	091400	56937870	18750	18750	18750	18750	14
566	20230913	091300	56675370	18750	18760	18760	18710	292
567	20230913	091200	51210650	18770	18770	18780	18770	198
568	20230913	091100	47494110	18770	18780	18780	18770	40
569	20230913	091000	46743290	18810	18830	18830	18800	39
570	20230913	090900	46009470	18830	18900	18900	18830	77
571	20230913	090800	44554870	18890	18690	18890	18690	1423
572	20230913	090700	17931030	18690	18680	18690	18680	22
573	20230913	090600	17519860	18690	18690	18690	18690	14
574	20230913	090500	17258200	18680	18690	18690	18680	87
575	20230913	090400	15632300	18690	18690	18700	18690	155
576	20230913	090300	12734430	18700	18680	18700	18680	234
577	20230913	090200	8360550	18680	18670	18680	18660	43
578	20230913	090100	7557760	18670	18660	18670	18660	39
579	20230913	090000	6829810	18660	18670	18670	18650	366