KissMeData/003100/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183800	336365480	18540	18540	18540	18540	441
3	20231012	183700	336365480	18540	18540	18540	18540	0
4	20231012	183600	336365480	18540	18540	18540	18540	0
5	20231012	183500	336365480	18540	18540	18540	18540	0
6	20231012	183400	336365480	18540	18540	18540	18540	0
7	20231012	183300	336365480	18540	18540	18540	18540	0
8	20231012	183200	336365480	18540	18540	18540	18540	0
9	20231012	183100	336365480	18540	18540	18540	18540	0
10	20231012	183000	336365480	18540	18540	18540	18540	0
11	20231012	182900	336365480	18540	18540	18540	18540	0
12	20231012	182800	336365480	18540	18540	18540	18540	0
13	20231012	182700	336365480	18540	18540	18540	18540	0
14	20231012	182600	336365480	18540	18540	18540	18540	0
15	20231012	182500	336365480	18540	18540	18540	18540	0
16	20231012	182400	336365480	18540	18540	18540	18540	0
17	20231012	182300	336365480	18540	18540	18540	18540	0
18	20231012	182200	336365480	18540	18540	18540	18540	0
19	20231012	182100	336365480	18540	18540	18540	18540	0
20	20231012	182000	336365480	18540	18540	18540	18540	0
21	20231012	181900	336365480	18540	18540	18540	18540	0
22	20231012	181800	336365480	18540	18540	18540	18540	0
23	20231012	181700	336365480	18540	18540	18540	18540	0
24	20231012	181600	336365480	18540	18540	18540	18540	0
25	20231012	181500	336365480	18540	18540	18540	18540	0
26	20231012	181400	336365480	18540	18540	18540	18540	0
27	20231012	181300	336365480	18540	18540	18540	18540	0
28	20231012	181200	336365480	18540	18540	18540	18540	0
29	20231012	181100	336365480	18540	18540	18540	18540	0
30	20231012	181000	336365480	18540	18540	18540	18540	0
31	20231012	180900	336365480	18540	18540	18540	18540	0
32	20231012	180800	336365480	18540	18540	18540	18540	441
33	20231012	180700	336365480	18540	18540	18540	18540	0
34	20231012	180600	336365480	18540	18540	18540	18540	0
35	20231012	180500	336365480	18540	18540	18540	18540	0
36	20231012	180400	336365480	18540	18540	18540	18540	0
37	20231012	180300	336365480	18540	18540	18540	18540	0
38	20231012	180200	336365480	18540	18540	18540	18540	0
39	20231012	180100	336365480	18540	18540	18540	18540	0
40	20231012	180000	336365480	18540	18540	18540	18540	0
41	20231012	175900	336365480	18540	18540	18540	18540	0
42	20231012	175800	336365480	18540	18540	18540	18540	0
43	20231012	175700	336365480	18540	18540	18540	18540	0
44	20231012	175600	336365480	18540	18540	18540	18540	0
45	20231012	175500	336365480	18540	18540	18540	18540	0
46	20231012	175400	336365480	18540	18540	18540	18540	0
47	20231012	175300	336365480	18540	18540	18540	18540	0
48	20231012	175200	336365480	18540	18540	18540	18540	0
49	20231012	175100	336365480	18540	18540	18540	18540	0
50	20231012	175000	336365480	18540	18540	18540	18540	0
51	20231012	174900	336365480	18540	18540	18540	18540	0
52	20231012	174800	336365480	18540	18540	18540	18540	0
53	20231012	174700	336365480	18540	18540	18540	18540	0
54	20231012	174600	336365480	18540	18540	18540	18540	0
55	20231012	174500	336365480	18540	18540	18540	18540	0
56	20231012	174400	336365480	18540	18540	18540	18540	0
57	20231012	174300	336365480	18540	18540	18540	18540	0
58	20231012	174200	336365480	18540	18540	18540	18540	0
59	20231012	174100	336365480	18540	18540	18540	18540	0
60	20231012	174000	336365480	18540	18540	18540	18540	0
61	20231012	173900	336365480	18540	18540	18540	18540	0
62	20231012	173800	336365480	18540	18540	18540	18540	441
63	20231012	173700	336365480	18540	18540	18540	18540	0
64	20231012	173600	336365480	18540	18540	18540	18540	0
65	20231012	173500	336365480	18540	18540	18540	18540	0
66	20231012	173400	336365480	18540	18540	18540	18540	0
67	20231012	173300	336365480	18540	18540	18540	18540	0
68	20231012	173200	336365480	18540	18540	18540	18540	0
69	20231012	173100	336365480	18540	18540	18540	18540	0
70	20231012	173000	336365480	18540	18540	18540	18540	0
71	20231012	172900	336365480	18540	18540	18540	18540	0
72	20231012	172800	336365480	18540	18540	18540	18540	0
73	20231012	172700	336365480	18540	18540	18540	18540	0
74	20231012	172600	336365480	18540	18540	18540	18540	0
75	20231012	172500	336365480	18540	18540	18540	18540	0
76	20231012	172400	336365480	18540	18540	18540	18540	0
77	20231012	172300	336365480	18540	18540	18540	18540	0
78	20231012	172200	336365480	18540	18540	18540	18540	0
79	20231012	172100	336365480	18540	18540	18540	18540	0
80	20231012	172000	336365480	18540	18540	18540	18540	0
81	20231012	171900	336365480	18540	18540	18540	18540	0
82	20231012	171800	336365480	18540	18540	18540	18540	0
83	20231012	171700	336365480	18540	18540	18540	18540	0
84	20231012	171600	336365480	18540	18540	18540	18540	0
85	20231012	171500	336365480	18540	18540	18540	18540	0
86	20231012	171400	336365480	18540	18540	18540	18540	0
87	20231012	171300	336365480	18540	18540	18540	18540	0
88	20231012	171200	336365480	18540	18540	18540	18540	0
89	20231012	171100	336365480	18540	18540	18540	18540	0
90	20231012	171000	336365480	18540	18540	18540	18540	0
91	20231012	170900	336365480	18540	18540	18540	18540	0
92	20231012	170800	336365480	18540	18540	18540	18540	441
93	20231012	170700	336365480	18540	18540	18540	18540	0
94	20231012	170600	336365480	18540	18540	18540	18540	0
95	20231012	170500	336365480	18540	18540	18540	18540	0
96	20231012	170400	336365480	18540	18540	18540	18540	0
97	20231012	170300	336365480	18540	18540	18540	18540	0
98	20231012	170200	336365480	18540	18540	18540	18540	0
99	20231012	170100	336365480	18540	18540	18540	18540	0
100	20231012	170000	336365480	18540	18540	18540	18540	0
101	20231012	165900	336365480	18540	18540	18540	18540	0
102	20231012	165800	336365480	18540	18540	18540	18540	0
103	20231012	165700	336365480	18540	18540	18540	18540	0
104	20231012	165600	336365480	18540	18540	18540	18540	0
105	20231012	165500	336365480	18540	18540	18540	18540	0
106	20231012	165400	336365480	18540	18540	18540	18540	0
107	20231012	165300	336365480	18540	18540	18540	18540	0
108	20231012	165200	336365480	18540	18540	18540	18540	0
109	20231012	165100	336365480	18540	18540	18540	18540	0
110	20231012	165000	336365480	18540	18540	18540	18540	0
111	20231012	164900	336365480	18540	18540	18540	18540	0
112	20231012	164800	336365480	18540	18540	18540	18540	0
113	20231012	164700	336365480	18540	18540	18540	18540	0
114	20231012	164600	336365480	18540	18540	18540	18540	0
115	20231012	164500	336365480	18540	18540	18540	18540	0
116	20231012	164400	336365480	18540	18540	18540	18540	0
117	20231012	164300	336365480	18540	18540	18540	18540	0
118	20231012	164200	336365480	18540	18540	18540	18540	0
119	20231012	164100	336365480	18540	18540	18540	18540	0
120	20231012	164000	336365480	18540	18540	18540	18540	0
121	20231012	163900	336365480	18540	18540	18540	18540	0
122	20231012	163800	336365480	18540	18540	18540	18540	441
123	20231012	163700	336365480	18540	18540	18540	18540	0
124	20231012	163600	336365480	18540	18540	18540	18540	0
125	20231012	163500	336365480	18540	18540	18540	18540	0
126	20231012	163400	336365480	18540	18540	18540	18540	0
127	20231012	163300	336365480	18540	18540	18540	18540	0
128	20231012	163200	336365480	18540	18540	18540	18540	0
129	20231012	163100	336365480	18540	18540	18540	18540	0
130	20231012	163000	336365480	18540	18540	18540	18540	0
131	20231012	162900	336365480	18540	18540	18540	18540	0
132	20231012	162800	336365480	18540	18540	18540	18540	0
133	20231012	162700	336365480	18540	18540	18540	18540	0
134	20231012	162600	336365480	18540	18540	18540	18540	0
135	20231012	162500	336365480	18540	18540	18540	18540	0
136	20231012	162400	336365480	18540	18540	18540	18540	0
137	20231012	162300	336365480	18540	18540	18540	18540	0
138	20231012	162200	336365480	18540	18540	18540	18540	0
139	20231012	162100	336365480	18540	18540	18540	18540	0
140	20231012	162000	336365480	18540	18540	18540	18540	0
141	20231012	161900	336365480	18540	18540	18540	18540	0
142	20231012	161800	336365480	18540	18540	18540	18540	0
143	20231012	161700	336365480	18540	18540	18540	18540	0
144	20231012	161600	336365480	18540	18540	18540	18540	0
145	20231012	161500	336365480	18540	18540	18540	18540	0
146	20231012	161400	336365480	18540	18540	18540	18540	0
147	20231012	161300	336365480	18540	18540	18540	18540	0
148	20231012	161200	336365480	18540	18540	18540	18540	0
149	20231012	161100	336365480	18540	18540	18540	18540	0
150	20231012	161000	336365480	18540	18540	18540	18540	0
151	20231012	160900	336365480	18540	18540	18540	18540	0
152	20231012	160800	336365480	18540	18540	18540	18540	441
153	20231012	160700	336365480	18540	18540	18540	18540	0
154	20231012	160600	336365480	18540	18540	18540	18540	0
155	20231012	160500	336365480	18540	18540	18540	18540	0
156	20231012	160400	336365480	18540	18540	18540	18540	0
157	20231012	160300	336365480	18540	18540	18540	18540	0
158	20231012	160200	336365480	18540	18540	18540	18540	0
159	20231012	160100	336365480	18540	18540	18540	18540	0
160	20231012	160000	336365480	18540	18540	18540	18540	0
161	20231012	155900	336365480	18540	18540	18540	18540	0
162	20231012	155800	336365480	18540	18540	18540	18540	0
163	20231012	155700	336365480	18540	18540	18540	18540	0
164	20231012	155600	336365480	18540	18540	18540	18540	0
165	20231012	155500	336365480	18540	18540	18540	18540	0
166	20231012	155400	336365480	18540	18540	18540	18540	0
167	20231012	155300	336365480	18540	18540	18540	18540	0
168	20231012	155200	336365480	18540	18540	18540	18540	0
169	20231012	155100	336365480	18540	18540	18540	18540	0
170	20231012	155000	336365480	18540	18540	18540	18540	0
171	20231012	154900	336365480	18540	18540	18540	18540	0
172	20231012	154800	336365480	18540	18540	18540	18540	0
173	20231012	154700	336365480	18540	18540	18540	18540	0
174	20231012	154600	336365480	18540	18540	18540	18540	0
175	20231012	154500	336365480	18540	18540	18540	18540	0
176	20231012	154400	336365480	18540	18540	18540	18540	0
177	20231012	154300	336365480	18540	18540	18540	18540	0
178	20231012	154200	336365480	18540	18540	18540	18540	0
179	20231012	154100	336365480	18540	18540	18540	18540	0
180	20231012	154000	336365480	18540	18540	18540	18540	0
181	20231012	153900	336365480	18540	18540	18540	18540	0
182	20231012	153800	336365480	18540	18540	18540	18540	441
183	20231012	153700	336365480	18540	18540	18540	18540	0
184	20231012	153600	336365480	18540	18540	18540	18540	0
185	20231012	153500	336365480	18540	18540	18540	18540	0
186	20231012	153400	336365480	18540	18540	18540	18540	0
187	20231012	153300	336365480	18540	18540	18540	18540	0
188	20231012	153200	336365480	18540	18540	18540	18540	0
189	20231012	153100	336365480	18540	18540	18540	18540	0
190	20231012	153000	336365480	18540	18540	18540	18540	441
191	20231012	152900	328189340	18550	18550	18550	18550	0
192	20231012	152800	328189340	18550	18550	18550	18550	0
193	20231012	152700	328189340	18550	18550	18550	18550	0
194	20231012	152600	328189340	18550	18550	18550	18550	0
195	20231012	152500	328189340	18550	18550	18550	18550	0
196	20231012	152400	328189340	18550	18550	18550	18550	0
197	20231012	152300	328189340	18550	18550	18550	18550	0
198	20231012	152200	328189340	18550	18550	18550	18550	0
199	20231012	152100	328189340	18550	18550	18550	18550	0
200	20231012	152000	328189340	18550	18550	18550	18550	0
201	20231012	151900	328189340	18550	18490	18550	18480	331
202	20231012	151800	322066220	18510	18510	18510	18510	3
203	20231012	151700	322010690	18490	18490	18500	18490	66
204	20231012	151600	320790310	18500	18500	18500	18500	39
205	20231012	151500	320068810	18550	18550	18550	18550	41
206	20231012	151400	319308260	18550	18550	18550	18550	54
207	20231012	151300	318306560	18560	18520	18560	18520	101
208	20231012	151200	316436000	18510	18510	18510	18510	0
209	20231012	151100	316436000	18510	18510	18510	18510	5
210	20231012	151000	316343450	18510	18510	18510	18510	0
211	20231012	150900	316343450	18510	18510	18510	18510	154
212	20231012	150800	313492910	18500	18500	18500	18500	0
213	20231012	150700	313492910	18500	18500	18500	18500	25
214	20231012	150600	313030410	18500	18500	18500	18500	94
215	20231012	150500	311291410	18490	18490	18490	18490	60
216	20231012	150400	310182010	18510	18510	18510	18510	49
217	20231012	150300	309275020	18510	18510	18510	18510	0
218	20231012	150200	309275020	18510	18520	18520	18510	36
219	20231012	150100	308608560	18510	18510	18510	18510	0
220	20231012	150000	308608560	18510	18510	18510	18510	0
221	20231012	145900	308608560	18510	18510	18510	18510	44
222	20231012	145800	307794120	18520	18520	18520	18520	0
223	20231012	145700	307794120	18520	18520	18520	18520	1
224	20231012	145600	307775600	18520	18520	18520	18520	0
225	20231012	145500	307775600	18520	18520	18520	18520	0
226	20231012	145400	307775600	18520	18520	18520	18520	0
227	20231012	145300	307775600	18520	18520	18520	18520	0
228	20231012	145200	307775600	18520	18520	18520	18520	0
229	20231012	145100	307775600	18520	18510	18520	18490	155
230	20231012	145000	304907300	18500	18510	18510	18500	25
231	20231012	144900	304444600	18520	18520	18520	18500	7
232	20231012	144800	304315060	18510	18510	18510	18510	95
233	20231012	144700	302556610	18510	18510	18510	18510	0
234	20231012	144600	302556610	18510	18510	18510	18510	62
235	20231012	144500	301408990	18520	18520	18520	18520	0
236	20231012	144400	301408990	18520	18520	18520	18520	18
237	20231012	144300	301075630	18510	18510	18510	18510	0
238	20231012	144200	301075630	18510	18510	18510	18510	0
239	20231012	144100	301075630	18510	18510	18510	18510	0
240	20231012	144000	301075630	18510	18510	18510	18510	0
241	20231012	143900	301075630	18510	18510	18510	18510	0
242	20231012	143800	301075630	18510	18510	18510	18510	28
243	20231012	143700	300557350	18510	18510	18510	18510	0
244	20231012	143600	300557350	18510	18500	18510	18500	182
245	20231012	143500	297189790	18500	18500	18500	18500	0
246	20231012	143400	297189790	18500	18500	18500	18500	0
247	20231012	143300	297189790	18500	18500	18500	18500	0
248	20231012	143200	297189790	18500	18500	18500	18500	0
249	20231012	143100	297189790	18500	18500	18500	18500	0
250	20231012	143000	297189790	18500	18500	18500	18500	0
251	20231012	142900	297189790	18500	18500	18500	18500	0
252	20231012	142800	297189790	18500	18500	18500	18500	0
253	20231012	142700	297189790	18500	18490	18500	18490	42
254	20231012	142600	296413200	18490	18490	18490	18490	0
255	20231012	142500	296413200	18490	18500	18500	18490	29
256	20231012	142400	295876980	18500	18500	18500	18500	14
257	20231012	142300	295617980	18500	18500	18500	18500	5
258	20231012	142200	295525480	18500	18500	18500	18500	0
259	20231012	142100	295525480	18500	18510	18510	18500	34
260	20231012	142000	294896470	18520	18520	18520	18520	0
261	20231012	141900	294896470	18520	18520	18520	18520	0
262	20231012	141800	294896470	18520	18520	18520	18520	6
263	20231012	141700	294785350	18520	18520	18520	18520	11
264	20231012	141600	294581630	18500	18500	18500	18500	33
265	20231012	141500	293971130	18510	18500	18510	18500	183
266	20231012	141400	290583850	18500	18500	18500	18500	0
267	20231012	141300	290583850	18500	18500	18500	18500	0
268	20231012	141200	290583850	18500	18500	18500	18500	30
269	20231012	141100	290028850	18500	18500	18500	18500	0
270	20231012	141000	290028850	18500	18500	18500	18500	0
271	20231012	140900	290028850	18500	18500	18500	18500	35
272	20231012	140800	289381350	18510	18510	18510	18510	0
273	20231012	140700	289381350	18510	18510	18510	18510	0
274	20231012	140600	289381350	18510	18510	18510	18510	0
275	20231012	140500	289381350	18510	18510	18510	18510	0
276	20231012	140400	289381350	18510	18500	18510	18500	186
277	20231012	140300	285938800	18500	18500	18500	18500	372
278	20231012	140200	279056800	18500	18500	18500	18500	0
279	20231012	140100	279056800	18500	18490	18500	18490	37
280	20231012	140000	278372660	18500	18500	18500	18500	29
281	20231012	135900	277836160	18490	18490	18490	18490	0
282	20231012	135800	277836160	18490	18490	18490	18490	0
283	20231012	135700	277836160	18490	18490	18490	18490	0
284	20231012	135600	277836160	18490	18490	18490	18490	0
285	20231012	135500	277836160	18490	18490	18490	18490	34
286	20231012	135400	277207500	18510	18510	18510	18510	12
287	20231012	135300	276985380	18510	18500	18510	18500	182
288	20231012	135200	273618080	18500	18500	18500	18500	37
289	20231012	135100	272933580	18500	18500	18500	18500	0
290	20231012	135000	272933580	18500	18500	18500	18500	0
291	20231012	134900	272933580	18500	18500	18500	18500	26
292	20231012	134800	272452580	18510	18510	18510	18510	0
293	20231012	134700	272452580	18510	18510	18510	18510	0
294	20231012	134600	272452580	18510	18510	18510	18510	3
295	20231012	134500	272397050	18500	18500	18500	18500	26
296	20231012	134400	271916050	18500	18510	18510	18500	55
297	20231012	134300	270898190	18510	18520	18520	18510	14
298	20231012	134200	270639010	18530	18560	18560	18520	41
299	20231012	134100	269879460	18530	18530	18530	18530	0
300	20231012	134000	269879460	18530	18530	18530	18530	0
301	20231012	133900	269879460	18530	18530	18530	18530	0
302	20231012	133800	269879460	18530	18530	18530	18530	169
303	20231012	133700	266747890	18560	18560	18560	18560	2
304	20231012	133600	266710770	18580	18580	18580	18580	0
305	20231012	133500	266710770	18580	18560	18620	18560	702
306	20231012	133400	253676760	18550	18600	18600	18550	1055
307	20231012	133300	234086950	18600	18540	18630	18540	938
308	20231012	133200	216667260	18520	18550	18550	18520	65
309	20231012	133100	215462130	18550	18550	18550	18550	40
310	20231012	133000	214720130	18540	18540	18540	18540	0
311	20231012	132900	214720130	18540	18540	18540	18540	11
312	20231012	132800	214516190	18550	18550	18550	18550	0
313	20231012	132700	214516190	18550	18530	18550	18530	248
314	20231012	132600	209918460	18520	18520	18520	18520	0
315	20231012	132500	209918460	18520	18520	18520	18520	27
316	20231012	132400	209418420	18530	18530	18530	18530	0
317	20231012	132300	209418420	18530	18530	18530	18530	0
318	20231012	132200	209418420	18530	18530	18530	18530	32
319	20231012	132100	208825460	18510	18510	18510	18510	0
320	20231012	132000	208825460	18510	18510	18510	18510	5
321	20231012	131900	208732910	18510	18510	18510	18510	5
322	20231012	131800	208640360	18520	18520	18520	18520	1
323	20231012	131700	208621840	18530	18530	18530	18530	47
324	20231012	131600	207750930	18540	18530	18540	18530	4
325	20231012	131500	207676780	18530	18530	18530	18530	0
326	20231012	131400	207676780	18530	18530	18530	18530	10
327	20231012	131300	207491480	18540	18540	18540	18540	1
328	20231012	131200	207472940	18520	18520	18520	18520	0
329	20231012	131100	207472940	18520	18510	18520	18510	207
330	20231012	131000	203641230	18510	18510	18510	18510	0
331	20231012	130900	203641230	18510	18510	18510	18510	83
332	20231012	130800	202104900	18480	18480	18480	18480	0
333	20231012	130700	202104900	18480	18480	18480	18480	42
334	20231012	130600	201328740	18500	18500	18500	18500	26
335	20231012	130500	200847740	18500	18500	18500	18500	29
336	20231012	130400	200311240	18510	18510	18510	18510	11
337	20231012	130300	200107630	18470	18470	18470	18470	0
338	20231012	130200	200107630	18470	18470	18470	18470	0
339	20231012	130100	200107630	18470	18470	18470	18470	0
340	20231012	130000	200107630	18470	18470	18470	18470	0
341	20231012	125900	200107630	18470	18470	18470	18470	0
342	20231012	125800	200107630	18470	18470	18470	18470	0
343	20231012	125700	200107630	18470	18470	18470	18470	0
344	20231012	125600	200107630	18470	18490	18490	18470	29
345	20231012	125500	199571650	18530	18530	18530	18530	0
346	20231012	125400	199571650	18530	18530	18530	18530	0
347	20231012	125300	199571650	18530	18530	18530	18530	0
348	20231012	125200	199571650	18530	18480	18530	18480	333
349	20231012	125100	193412810	18470	18470	18470	18470	31
350	20231012	125000	192840240	18480	18480	18480	18480	5
351	20231012	124900	192747840	18480	18480	18480	18480	0
352	20231012	124800	192747840	18480	18480	18480	18480	0
353	20231012	124700	192747840	18480	18480	18480	18480	0
354	20231012	124600	192747840	18480	18480	18480	18480	10
355	20231012	124500	192563040	18470	18470	18470	18470	0
356	20231012	124400	192563040	18470	18470	18470	18470	0
357	20231012	124300	192563040	18470	18470	18470	18470	21
358	20231012	124200	192175170	18470	18470	18470	18470	0
359	20231012	124100	192175170	18470	18470	18470	18470	0
360	20231012	124000	192175170	18470	18470	18470	18470	0
361	20231012	123900	192175170	18470	18480	18480	18470	11
362	20231012	123800	191971900	18480	18480	18480	18480	0
363	20231012	123700	191971900	18480	18480	18480	18480	0
364	20231012	123600	191971900	18480	18480	18480	18480	0
365	20231012	123500	191971900	18480	18480	18480	18480	0
366	20231012	123400	191971900	18480	18480	18480	18480	0
367	20231012	123300	191971900	18480	18480	18480	18480	0
368	20231012	123200	191971900	18480	18480	18480	18480	0
369	20231012	123100	191971900	18480	18480	18480	18480	0
370	20231012	123000	191971900	18480	18480	18480	18480	0
371	20231012	122900	191971900	18480	18480	18480	18480	0
372	20231012	122800	191971900	18480	18480	18480	18480	0
373	20231012	122700	191971900	18480	18480	18480	18480	0
374	20231012	122600	191971900	18480	18480	18480	18480	1
375	20231012	122500	191953420	18470	18490	18490	18470	48
376	20231012	122400	191066390	18500	18510	18510	18500	227
377	20231012	122300	186865190	18520	18520	18520	18520	0
378	20231012	122200	186865190	18520	18520	18520	18520	10
379	20231012	122100	186679990	18520	18520	18520	18520	86
380	20231012	122000	185087270	18530	18530	18530	18530	15
381	20231012	121900	184809320	18530	18530	18530	18530	1
382	20231012	121800	184790790	18530	18530	18530	18530	5
383	20231012	121700	184698140	18550	18550	18550	18550	0
384	20231012	121600	184698140	18550	18550	18550	18550	8
385	20231012	121500	184549740	18550	18550	18550	18550	0
386	20231012	121400	184549740	18550	18550	18550	18550	0
387	20231012	121300	184549740	18550	18550	18550	18550	0
388	20231012	121200	184549740	18550	18550	18550	18550	4
389	20231012	121100	184475540	18540	18510	18540	18510	105
390	20231012	121000	182531210	18500	18500	18500	18500	0
391	20231012	120900	182531210	18500	18500	18500	18500	0
392	20231012	120800	182531210	18500	18500	18500	18500	0
393	20231012	120700	182531210	18500	18500	18500	18500	23
394	20231012	120600	182105710	18500	18500	18500	18500	5
395	20231012	120500	182013210	18490	18490	18490	18490	0
396	20231012	120400	182013210	18490	18490	18490	18490	0
397	20231012	120300	182013210	18490	18490	18490	18490	30
398	20231012	120200	181458510	18490	18490	18490	18490	10
399	20231012	120100	181273610	18510	18510	18510	18510	0
400	20231012	120000	181273610	18510	18510	18510	18510	2
401	20231012	115900	181236590	18520	18520	18520	18520	0
402	20231012	115800	181236590	18520	18510	18520	18510	55
403	20231012	115700	180218490	18490	18490	18490	18490	0
404	20231012	115600	180218490	18490	18490	18490	18490	0
405	20231012	115500	180218490	18490	18490	18490	18490	0
406	20231012	115400	180218490	18490	18490	18490	18490	0
407	20231012	115300	180218490	18490	18490	18490	18490	0
408	20231012	115200	180218490	18490	18490	18490	18490	0
409	20231012	115100	180218490	18490	18490	18490	18490	0
410	20231012	115000	180218490	18490	18490	18490	18490	0
411	20231012	114900	180218490	18490	18490	18490	18490	0
412	20231012	114800	180218490	18490	18490	18490	18490	0
413	20231012	114700	180218490	18490	18490	18490	18490	0
414	20231012	114600	180218490	18490	18490	18490	18490	0
415	20231012	114500	180218490	18490	18490	18490	18490	0
416	20231012	114400	180218490	18490	18490	18490	18490	0
417	20231012	114300	180218490	18490	18490	18490	18490	0
418	20231012	114200	180218490	18490	18490	18490	18490	51
419	20231012	114100	179275500	18460	18460	18460	18460	0
420	20231012	114000	179275500	18460	18450	18460	18450	307
421	20231012	113900	173611240	18450	18450	18450	18450	0
422	20231012	113800	173611240	18450	18450	18450	18450	3
423	20231012	113700	173555890	18440	18440	18440	18440	22
424	20231012	113600	173150210	18440	18480	18480	18440	93
425	20231012	113500	171432180	18490	18490	18490	18490	0
426	20231012	113400	171432180	18490	18490	18490	18490	0
427	20231012	113300	171432180	18490	18490	18490	18490	15
428	20231012	113200	171154830	18480	18480	18480	18480	0
429	20231012	113100	171154830	18480	18480	18480	18480	0
430	20231012	113000	171154830	18480	18480	18480	18480	0
431	20231012	112900	171154830	18480	18510	18510	18480	60
432	20231012	112800	170045970	18510	18510	18510	18510	28
433	20231012	112700	169527690	18520	18520	18520	18520	34
434	20231012	112600	168898010	18530	18530	18530	18530	0
435	20231012	112500	168898010	18530	18530	18530	18530	0
436	20231012	112400	168898010	18530	18530	18530	18530	13
437	20231012	112300	168657120	18530	18530	18530	18530	5
438	20231012	112200	168564470	18530	18530	18530	18530	0
439	20231012	112100	168564470	18530	18530	18530	18530	0
440	20231012	112000	168564470	18530	18530	18530	18530	0
441	20231012	111900	168564470	18530	18530	18530	18530	14
442	20231012	111800	168305050	18530	18530	18530	18530	34
443	20231012	111700	167675030	18530	18530	18530	18530	3
444	20231012	111600	167619440	18510	18510	18510	18510	0
445	20231012	111500	167619440	18510	18510	18510	18510	5
446	20231012	111400	167526890	18530	18530	18530	18530	5
447	20231012	111300	167434240	18500	18490	18500	18490	166
448	20231012	111200	164364460	18490	18490	18490	18490	48
449	20231012	111100	163476940	18490	18500	18500	18490	22
450	20231012	111000	163070140	18500	18500	18500	18500	10
451	20231012	110900	162885140	18500	18500	18500	18500	4
452	20231012	110800	162811140	18500	18500	18500	18500	4
453	20231012	110700	162737140	18490	18490	18490	18490	295
454	20231012	110600	157282590	18490	18490	18490	18490	30
455	20231012	110500	156727890	18490	18490	18490	18490	10
456	20231012	110400	156542990	18490	18490	18490	18490	0
457	20231012	110300	156542990	18490	18490	18490	18490	2
458	20231012	110200	156506010	18480	18490	18490	18480	58
459	20231012	110100	155434160	18490	18490	18490	18490	0
460	20231012	110000	155434160	18490	18490	18490	18490	0
461	20231012	105900	155434160	18490	18490	18490	18490	0
462	20231012	105800	155434160	18490	18490	18490	18490	0
463	20231012	105700	155434160	18490	18490	18490	18490	8
464	20231012	105600	155286240	18500	18520	18520	18500	286
465	20231012	105500	149994160	18500	18500	18500	18500	54
466	20231012	105400	148995160	18570	18440	18570	18440	952
467	20231012	105300	131437220	18430	18430	18430	18430	0
468	20231012	105200	131437220	18430	18430	18430	18430	0
469	20231012	105100	131437220	18430	18440	18440	18430	30
470	20231012	105000	130884110	18440	18440	18440	18440	0
471	20231012	104900	130884110	18440	18440	18440	18440	0
472	20231012	104800	130884110	18440	18440	18440	18440	0
473	20231012	104700	130884110	18440	18440	18440	18440	22
474	20231012	104600	130478430	18440	18440	18440	18440	0
475	20231012	104500	130478430	18440	18440	18440	18440	0
476	20231012	104400	130478430	18440	18440	18440	18440	0
477	20231012	104300	130478430	18440	18440	18440	18440	0
478	20231012	104200	130478430	18440	18440	18440	18440	0
479	20231012	104100	130478430	18440	18440	18440	18440	0
480	20231012	104000	130478430	18440	18440	18440	18440	4
481	20231012	103900	130404670	18430	18430	18430	18430	0
482	20231012	103800	130404670	18430	18430	18430	18430	0
483	20231012	103700	130404670	18430	18430	18430	18430	0
484	20231012	103600	130404670	18430	18430	18430	18430	0
485	20231012	103500	130404670	18430	18430	18430	18430	0
486	20231012	103400	130404670	18430	18430	18430	18430	0
487	20231012	103300	130404670	18430	18430	18430	18430	0
488	20231012	103200	130404670	18430	18430	18430	18430	0
489	20231012	103100	130404670	18430	18430	18430	18430	0
490	20231012	103000	130404670	18430	18510	18520	18430	1103
491	20231012	102900	109988960	18510	18450	18560	18450	183
492	20231012	102800	106603350	18450	18450	18450	18450	4
493	20231012	102700	106529550	18450	18450	18450	18450	5
494	20231012	102600	106437300	18420	18420	18420	18420	69
495	20231012	102500	105166320	18420	18420	18420	18420	4
496	20231012	102400	105092640	18420	18400	18420	18400	414
497	20231012	102300	97474560	18400	18400	18400	18400	4
498	20231012	102200	97400960	18400	18400	18400	18400	4
499	20231012	102100	97327360	18400	18400	18400	18400	5
500	20231012	102000	97235360	18390	18390	18400	18390	457
501	20231012	101900	88827480	18390	18390	18390	18390	19
502	20231012	101800	88478070	18390	18390	18390	18390	29
503	20231012	101700	87944760	18400	18390	18400	18390	71
504	20231012	101600	86639000	18400	18400	18400	18400	9
505	20231012	101500	86473400	18400	18390	18400	18390	43
506	20231012	101400	85682340	18390	18390	18390	18390	0
507	20231012	101300	85682340	18390	18400	18400	18390	22
508	20231012	101200	85277640	18410	18420	18420	18400	186
509	20231012	101100	81854430	18420	18420	18420	18420	18
510	20231012	101000	81522870	18420	18420	18420	18420	0
511	20231012	100900	81522870	18420	18430	18430	18420	13
512	20231012	100800	81283290	18430	18430	18440	18430	22
513	20231012	100700	80877730	18430	18430	18430	18430	7
514	20231012	100600	80748720	18440	18430	18440	18430	16
515	20231012	100500	80453740	18440	18450	18450	18440	83
516	20231012	100400	78922510	18470	18470	18470	18470	3
517	20231012	100300	78867100	18470	18470	18470	18470	0
518	20231012	100200	78867100	18470	18470	18470	18470	22
519	20231012	100100	78460760	18470	18470	18470	18470	0
520	20231012	100000	78460760	18470	18470	18470	18470	11
521	20231012	095900	78257590	18470	18460	18470	18460	10
522	20231012	095800	78072920	18460	18430	18460	18430	23
523	20231012	095700	77649000	18430	18430	18430	18430	0
524	20231012	095600	77649000	18430	18430	18430	18430	2
525	20231012	095500	77612140	18420	18430	18430	18420	16
526	20231012	095400	77317270	18430	18430	18430	18430	8
527	20231012	095300	77169830	18430	18470	18470	18430	88
528	20231012	095200	75545570	18460	18460	18460	18460	0
529	20231012	095100	75545570	18460	18460	18460	18460	84
530	20231012	095000	73994930	18460	18460	18460	18460	0
531	20231012	094900	73994930	18460	18460	18460	18460	0
532	20231012	094800	73994930	18460	18460	18460	18460	0
533	20231012	094700	73994930	18460	18460	18460	18460	0
534	20231012	094600	73994930	18460	18460	18460	18460	50
535	20231012	094500	73071930	18440	18440	18440	18440	0
536	20231012	094400	73071930	18440	18430	18440	18430	140
537	20231012	094300	70491330	18430	18420	18430	18420	25
538	20231012	094200	70030630	18420	18420	18420	18420	0
539	20231012	094100	70030630	18420	18450	18450	18420	120
540	20231012	094000	67817370	18450	18450	18450	18450	5
541	20231012	093900	67725120	18460	18460	18460	18460	63
542	20231012	093800	66562140	18460	18460	18460	18460	11
543	20231012	093700	66359080	18470	18470	18470	18470	0
544	20231012	093600	66359080	18470	18490	18490	18470	49
545	20231012	093500	65453110	18520	18520	18520	18520	13
546	20231012	093400	65212350	18490	18490	18490	18490	0
547	20231012	093300	65212350	18490	18490	18490	18490	0
548	20231012	093200	65212350	18490	18490	18490	18490	0
549	20231012	093100	65212350	18490	18480	18520	18480	37
550	20231012	093000	64527560	18460	18460	18460	18460	95
551	20231012	092900	62773860	18450	18450	18450	18450	9
552	20231012	092800	62607810	18450	18450	18450	18450	0
553	20231012	092700	62607810	18450	18470	18470	18450	70
554	20231012	092600	61315000	18470	18470	18470	18470	0
555	20231012	092500	61315000	18470	18460	18470	18460	27
556	20231012	092400	60816560	18460	18420	18470	18420	227
557	20231012	092300	56630840	18420	18440	18440	18410	320
558	20231012	092200	50735910	18440	18490	18490	18440	1204
559	20231012	092100	28491560	18500	18500	18500	18500	0
560	20231012	092000	28491560	18500	18500	18500	18500	0
561	20231012	091900	28491560	18500	18500	18500	18500	5
562	20231012	091800	28399060	18500	18510	18510	18490	402
563	20231012	091700	20965670	18530	18530	18530	18530	20
564	20231012	091600	20595070	18530	18530	18530	18530	23
565	20231012	091500	20168880	18530	18540	18540	18520	8
566	20231012	091400	20020620	18520	18520	18520	18520	34
567	20231012	091300	19390940	18520	18510	18520	18510	105
568	20231012	091200	17447340	18510	18530	18530	18490	21
569	20231012	091100	17058610	18580	18510	18580	18510	128
570	20231012	091000	14688480	18510	18510	18510	18510	115
571	20231012	090900	12559830	18480	18480	18480	18480	0
572	20231012	090800	12559830	18480	18490	18490	18480	42
573	20231012	090700	11783660	18510	18480	18510	18480	159
574	20231012	090600	8842710	18480	18480	18490	18480	118
575	20231012	090500	6661520	18490	18490	18490	18490	0
576	20231012	090400	6661520	18490	18490	18490	18490	2
577	20231012	090300	6624540	18490	18500	18530	18490	71
578	20231012	090200	5310220	18470	18470	18470	18470	23
579	20231012	090100	4885410	18460	18450	18460	18420	61
580	20231012	090000	3760110	18450	18570	18570	18450	203