KissMeData/003100/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183700	854177510	18700	18700	18700	18700	90
3	20231017	183600	854177510	18700	18700	18700	18700	0
4	20231017	183500	854177510	18700	18700	18700	18700	0
5	20231017	183400	854177510	18700	18700	18700	18700	0
6	20231017	183300	854177510	18700	18700	18700	18700	0
7	20231017	183200	854177510	18700	18700	18700	18700	0
8	20231017	183100	854177510	18700	18700	18700	18700	0
9	20231017	183000	854177510	18700	18700	18700	18700	0
10	20231017	182900	854177510	18700	18700	18700	18700	0
11	20231017	182800	854177510	18700	18700	18700	18700	0
12	20231017	182700	854177510	18700	18700	18700	18700	0
13	20231017	182600	854177510	18700	18700	18700	18700	0
14	20231017	182500	854177510	18700	18700	18700	18700	0
15	20231017	182400	854177510	18700	18700	18700	18700	0
16	20231017	182300	854177510	18700	18700	18700	18700	0
17	20231017	182200	854177510	18700	18700	18700	18700	0
18	20231017	182100	854177510	18700	18700	18700	18700	0
19	20231017	182000	854177510	18700	18700	18700	18700	0
20	20231017	181900	854177510	18700	18700	18700	18700	0
21	20231017	181800	854177510	18700	18700	18700	18700	0
22	20231017	181700	854177510	18700	18700	18700	18700	0
23	20231017	181600	854177510	18700	18700	18700	18700	0
24	20231017	181500	854177510	18700	18700	18700	18700	0
25	20231017	181400	854177510	18700	18700	18700	18700	0
26	20231017	181300	854177510	18700	18700	18700	18700	0
27	20231017	181200	854177510	18700	18700	18700	18700	0
28	20231017	181100	854177510	18700	18700	18700	18700	0
29	20231017	181000	854177510	18700	18700	18700	18700	0
30	20231017	180900	854177510	18700	18700	18700	18700	0
31	20231017	180800	854177510	18700	18700	18700	18700	0
32	20231017	180700	854177510	18700	18700	18700	18700	90
33	20231017	180600	854177510	18700	18700	18700	18700	0
34	20231017	180500	854177510	18700	18700	18700	18700	0
35	20231017	180400	854177510	18700	18700	18700	18700	0
36	20231017	180300	854177510	18700	18700	18700	18700	0
37	20231017	180200	854177510	18700	18700	18700	18700	0
38	20231017	180100	854177510	18700	18700	18700	18700	0
39	20231017	180000	854177510	18700	18700	18700	18700	0
40	20231017	175900	854177510	18700	18700	18700	18700	0
41	20231017	175800	854177510	18700	18700	18700	18700	0
42	20231017	175700	854177510	18700	18700	18700	18700	0
43	20231017	175600	854177510	18700	18700	18700	18700	0
44	20231017	175500	854177510	18700	18700	18700	18700	0
45	20231017	175400	854177510	18700	18700	18700	18700	0
46	20231017	175300	854177510	18700	18700	18700	18700	0
47	20231017	175200	854177510	18700	18700	18700	18700	0
48	20231017	175100	854177510	18700	18700	18700	18700	0
49	20231017	175000	854177510	18700	18700	18700	18700	0
50	20231017	174900	854177510	18700	18700	18700	18700	0
51	20231017	174800	854177510	18700	18700	18700	18700	0
52	20231017	174700	854177510	18700	18700	18700	18700	0
53	20231017	174600	854177510	18700	18700	18700	18700	0
54	20231017	174500	854177510	18700	18700	18700	18700	0
55	20231017	174400	854177510	18700	18700	18700	18700	0
56	20231017	174300	854177510	18700	18700	18700	18700	0
57	20231017	174200	854177510	18700	18700	18700	18700	0
58	20231017	174100	854177510	18700	18700	18700	18700	0
59	20231017	174000	854177510	18700	18700	18700	18700	0
60	20231017	173900	854177510	18700	18700	18700	18700	0
61	20231017	173800	854177510	18700	18700	18700	18700	0
62	20231017	173700	854177510	18700	18700	18700	18700	90
63	20231017	173600	854177510	18700	18700	18700	18700	0
64	20231017	173500	854177510	18700	18700	18700	18700	0
65	20231017	173400	854177510	18700	18700	18700	18700	0
66	20231017	173300	854177510	18700	18700	18700	18700	0
67	20231017	173200	854177510	18700	18700	18700	18700	0
68	20231017	173100	854177510	18700	18700	18700	18700	0
69	20231017	173000	854177510	18700	18700	18700	18700	0
70	20231017	172900	854177510	18700	18700	18700	18700	0
71	20231017	172800	854177510	18700	18700	18700	18700	0
72	20231017	172700	854177510	18700	18700	18700	18700	0
73	20231017	172600	854177510	18700	18700	18700	18700	0
74	20231017	172500	854177510	18700	18700	18700	18700	0
75	20231017	172400	854177510	18700	18700	18700	18700	0
76	20231017	172300	854177510	18700	18700	18700	18700	0
77	20231017	172200	854177510	18700	18700	18700	18700	0
78	20231017	172100	854177510	18700	18700	18700	18700	0
79	20231017	172000	854177510	18700	18700	18700	18700	0
80	20231017	171900	854177510	18700	18700	18700	18700	0
81	20231017	171800	854177510	18700	18700	18700	18700	0
82	20231017	171700	854177510	18700	18700	18700	18700	0
83	20231017	171600	854177510	18700	18700	18700	18700	0
84	20231017	171500	854177510	18700	18700	18700	18700	0
85	20231017	171400	854177510	18700	18700	18700	18700	0
86	20231017	171300	854177510	18700	18700	18700	18700	0
87	20231017	171200	854177510	18700	18700	18700	18700	0
88	20231017	171100	854177510	18700	18700	18700	18700	0
89	20231017	171000	854177510	18700	18700	18700	18700	0
90	20231017	170900	854177510	18700	18700	18700	18700	0
91	20231017	170800	854177510	18700	18700	18700	18700	0
92	20231017	170700	854177510	18700	18700	18700	18700	90
93	20231017	170600	854177510	18700	18700	18700	18700	0
94	20231017	170500	854177510	18700	18700	18700	18700	0
95	20231017	170400	854177510	18700	18700	18700	18700	0
96	20231017	170300	854177510	18700	18700	18700	18700	0
97	20231017	170200	854177510	18700	18700	18700	18700	0
98	20231017	170100	854177510	18700	18700	18700	18700	0
99	20231017	170000	854177510	18700	18700	18700	18700	0
100	20231017	165900	854177510	18700	18700	18700	18700	0
101	20231017	165800	854177510	18700	18700	18700	18700	0
102	20231017	165700	854177510	18700	18700	18700	18700	0
103	20231017	165600	854177510	18700	18700	18700	18700	0
104	20231017	165500	854177510	18700	18700	18700	18700	0
105	20231017	165400	854177510	18700	18700	18700	18700	0
106	20231017	165300	854177510	18700	18700	18700	18700	0
107	20231017	165200	854177510	18700	18700	18700	18700	0
108	20231017	165100	854177510	18700	18700	18700	18700	0
109	20231017	165000	854177510	18700	18700	18700	18700	0
110	20231017	164900	854177510	18700	18700	18700	18700	0
111	20231017	164800	854177510	18700	18700	18700	18700	0
112	20231017	164700	854177510	18700	18700	18700	18700	0
113	20231017	164600	854177510	18700	18700	18700	18700	0
114	20231017	164500	854177510	18700	18700	18700	18700	0
115	20231017	164400	854177510	18700	18700	18700	18700	0
116	20231017	164300	854177510	18700	18700	18700	18700	0
117	20231017	164200	854177510	18700	18700	18700	18700	0
118	20231017	164100	854177510	18700	18700	18700	18700	0
119	20231017	164000	854177510	18700	18700	18700	18700	0
120	20231017	163900	854177510	18700	18700	18700	18700	0
121	20231017	163800	854177510	18700	18700	18700	18700	0
122	20231017	163700	854177510	18700	18700	18700	18700	90
123	20231017	163600	854177510	18700	18700	18700	18700	0
124	20231017	163500	854177510	18700	18700	18700	18700	0
125	20231017	163400	854177510	18700	18700	18700	18700	0
126	20231017	163300	854177510	18700	18700	18700	18700	0
127	20231017	163200	854177510	18700	18700	18700	18700	0
128	20231017	163100	854177510	18700	18700	18700	18700	0
129	20231017	163000	854177510	18700	18700	18700	18700	0
130	20231017	162900	854177510	18700	18700	18700	18700	0
131	20231017	162800	854177510	18700	18700	18700	18700	0
132	20231017	162700	854177510	18700	18700	18700	18700	0
133	20231017	162600	854177510	18700	18700	18700	18700	0
134	20231017	162500	854177510	18700	18700	18700	18700	0
135	20231017	162400	854177510	18700	18700	18700	18700	0
136	20231017	162300	854177510	18700	18700	18700	18700	0
137	20231017	162200	854177510	18700	18700	18700	18700	0
138	20231017	162100	854177510	18700	18700	18700	18700	0
139	20231017	162000	854177510	18700	18700	18700	18700	0
140	20231017	161900	854177510	18700	18700	18700	18700	0
141	20231017	161800	854177510	18700	18700	18700	18700	0
142	20231017	161700	854177510	18700	18700	18700	18700	0
143	20231017	161600	854177510	18700	18700	18700	18700	0
144	20231017	161500	854177510	18700	18700	18700	18700	0
145	20231017	161400	854177510	18700	18700	18700	18700	0
146	20231017	161300	854177510	18700	18700	18700	18700	0
147	20231017	161200	854177510	18700	18700	18700	18700	0
148	20231017	161100	854177510	18700	18700	18700	18700	0
149	20231017	161000	854177510	18700	18700	18700	18700	0
150	20231017	160900	854177510	18700	18700	18700	18700	0
151	20231017	160800	854177510	18700	18700	18700	18700	0
152	20231017	160700	854177510	18700	18700	18700	18700	90
153	20231017	160600	854177510	18700	18700	18700	18700	0
154	20231017	160500	854177510	18700	18700	18700	18700	0
155	20231017	160400	854177510	18700	18700	18700	18700	0
156	20231017	160300	854177510	18700	18700	18700	18700	0
157	20231017	160200	854177510	18700	18700	18700	18700	0
158	20231017	160100	854177510	18700	18700	18700	18700	0
159	20231017	160000	854177510	18700	18700	18700	18700	0
160	20231017	155900	854177510	18700	18700	18700	18700	0
161	20231017	155800	854177510	18700	18700	18700	18700	0
162	20231017	155700	854177510	18700	18700	18700	18700	0
163	20231017	155600	854177510	18700	18700	18700	18700	0
164	20231017	155500	854177510	18700	18700	18700	18700	0
165	20231017	155400	854177510	18700	18700	18700	18700	0
166	20231017	155300	854177510	18700	18700	18700	18700	0
167	20231017	155200	854177510	18700	18700	18700	18700	0
168	20231017	155100	854177510	18700	18700	18700	18700	0
169	20231017	155000	854177510	18700	18700	18700	18700	0
170	20231017	154900	854177510	18700	18700	18700	18700	0
171	20231017	154800	854177510	18700	18700	18700	18700	0
172	20231017	154700	854177510	18700	18700	18700	18700	0
173	20231017	154600	854177510	18700	18700	18700	18700	0
174	20231017	154500	854177510	18700	18700	18700	18700	0
175	20231017	154400	854177510	18700	18700	18700	18700	0
176	20231017	154300	854177510	18700	18700	18700	18700	0
177	20231017	154200	854177510	18700	18700	18700	18700	0
178	20231017	154100	854177510	18700	18700	18700	18700	0
179	20231017	154000	854177510	18700	18700	18700	18700	0
180	20231017	153900	854177510	18700	18700	18700	18700	0
181	20231017	153800	854177510	18700	18700	18700	18700	0
182	20231017	153700	854177510	18700	18700	18700	18700	90
183	20231017	153600	854177510	18700	18700	18700	18700	0
184	20231017	153500	854177510	18700	18700	18700	18700	0
185	20231017	153400	854177510	18700	18700	18700	18700	0
186	20231017	153300	854177510	18700	18700	18700	18700	0
187	20231017	153200	854177510	18700	18700	18700	18700	0
188	20231017	153100	854177510	18700	18700	18700	18700	0
189	20231017	153000	854177510	18700	18700	18700	18700	90
190	20231017	152900	852494510	18700	18700	18700	18700	0
191	20231017	152800	852494510	18700	18700	18700	18700	0
192	20231017	152700	852494510	18700	18700	18700	18700	0
193	20231017	152600	852494510	18700	18700	18700	18700	0
194	20231017	152500	852494510	18700	18700	18700	18700	0
195	20231017	152400	852494510	18700	18700	18700	18700	0
196	20231017	152300	852494510	18700	18700	18700	18700	0
197	20231017	152200	852494510	18700	18700	18700	18700	0
198	20231017	152100	852494510	18700	18700	18700	18700	0
199	20231017	152000	852494510	18700	18700	18700	18700	0
200	20231017	151900	852494510	18700	18710	18710	18620	31
201	20231017	151800	851916660	18660	18660	18710	18610	490
202	20231017	151700	842778500	18650	18700	18700	18640	31
203	20231017	151600	842200500	18720	18720	18720	18720	2
204	20231017	151500	842163060	18750	18750	18750	18750	0
205	20231017	151400	842163060	18750	18750	18750	18750	6
206	20231017	151300	842050560	18750	18750	18750	18740	8
207	20231017	151200	841900570	18750	18750	18750	18750	5
208	20231017	151100	841806820	18750	18760	18760	18750	4
209	20231017	151000	841731810	18760	18760	18760	18760	7
210	20231017	150900	841600490	18760	18760	18760	18760	4
211	20231017	150800	841525450	18760	18760	18760	18760	19
212	20231017	150700	841169010	18760	18760	18760	18760	4
213	20231017	150600	841093970	18760	18740	18760	18740	1006
214	20231017	150500	822233340	18740	18740	18740	18740	4
215	20231017	150400	822158380	18740	18730	18740	18730	4
216	20231017	150300	822083440	18730	18740	18740	18730	226
217	20231017	150200	817849410	18750	18750	18750	18750	6
218	20231017	150100	817736910	18750	18750	18750	18750	3
219	20231017	150000	817680660	18750	18760	18760	18750	6
220	20231017	145900	817568120	18760	18760	18760	18760	4
221	20231017	145800	817493080	18750	18760	18760	18750	15
222	20231017	145700	817211780	18760	18760	18760	18760	4
223	20231017	145600	817136740	18760	18760	18760	18760	5
224	20231017	145500	817042940	18760	18760	18760	18760	4
225	20231017	145400	816967900	18760	18760	18760	18760	5
226	20231017	145300	816874100	18760	18770	18770	18750	12
227	20231017	145200	816648970	18770	18770	18770	18770	4
228	20231017	145100	816573890	18770	18770	18770	18770	5
229	20231017	145000	816480040	18770	18770	18770	18770	5
230	20231017	144900	816386190	18770	18770	18770	18770	5
231	20231017	144800	816292340	18770	18770	18770	18770	63
232	20231017	144700	815109830	18770	18780	18780	18760	10
233	20231017	144600	814922160	18780	18780	18780	18770	50
234	20231017	144500	813983630	18770	18780	18780	18770	39
235	20231017	144400	813251570	18780	18780	18780	18770	7
236	20231017	144300	813120160	18780	18780	18780	18780	5
237	20231017	144200	813026260	18780	18780	18780	18780	4
238	20231017	144100	812951140	18780	18780	18780	18780	6
239	20231017	144000	812838460	18780	18780	18780	18780	3
240	20231017	143900	812782120	18770	18780	18780	18770	7
241	20231017	143800	812650710	18780	18780	18780	18780	7
242	20231017	143700	812519250	18770	18750	18790	18750	15
243	20231017	143600	812237660	18720	18710	18720	18710	73
244	20231017	143500	810871410	18710	18710	18710	18710	5
245	20231017	143400	810777860	18710	18710	18710	18710	4
246	20231017	143300	810703020	18710	18710	18710	18710	5
247	20231017	143200	810609470	18710	18630	18710	18630	891
248	20231017	143100	794006600	18620	18620	18620	18620	0
249	20231017	143000	794006600	18620	18630	18630	18620	27
250	20231017	142900	793503700	18630	18630	18630	18630	0
251	20231017	142800	793503700	18630	18630	18630	18630	0
252	20231017	142700	793503700	18630	18630	18630	18630	0
253	20231017	142600	793503700	18630	18630	18630	18630	32
254	20231017	142500	792907540	18630	18630	18630	18630	21
255	20231017	142400	792516310	18620	18620	18620	18620	0
256	20231017	142300	792516310	18620	18620	18620	18620	5
257	20231017	142200	792423210	18650	18650	18650	18650	0
258	20231017	142100	792423210	18650	18650	18650	18650	0
259	20231017	142000	792423210	18650	18650	18650	18650	0
260	20231017	141900	792423210	18650	18660	18660	18650	1191
261	20231017	141800	770210960	18720	18620	18720	18620	90
262	20231017	141700	768534120	18600	18580	18600	18560	1917
263	20231017	141600	732934760	18580	18580	18580	18580	13
264	20231017	141500	732693220	18600	18600	18600	18600	0
265	20231017	141400	732693220	18600	18610	18610	18590	674
266	20231017	141300	720163100	18610	18610	18610	18610	17
267	20231017	141200	719846730	18620	18630	18630	18620	31
268	20231017	141100	719269450	18620	18620	18620	18620	0
269	20231017	141000	719269450	18620	18620	18620	18620	0
270	20231017	140900	719269450	18620	18620	18620	18620	0
271	20231017	140800	719269450	18620	18620	18620	18620	0
272	20231017	140700	719269450	18620	18620	18620	18620	33
273	20231017	140600	718654990	18600	18600	18600	18600	0
274	20231017	140500	718654990	18600	18600	18600	18600	11
275	20231017	140400	718450390	18600	18610	18610	18600	11
276	20231017	140300	718245740	18600	18600	18600	18600	16
277	20231017	140200	717948140	18600	18630	18630	18600	706
278	20231017	140100	704802550	18650	18650	18650	18650	19
279	20231017	140000	704448200	18650	18680	18680	18650	1200
280	20231017	135900	682052980	18680	18680	18680	18680	0
281	20231017	135800	682052980	18680	18710	18710	18680	42
282	20231017	135700	681267790	18720	18760	18760	18720	51
283	20231017	135600	680312550	18770	18790	18790	18770	44
284	20231017	135500	679486070	18830	18830	18830	18830	0
285	20231017	135400	679486070	18830	18830	18830	18830	0
286	20231017	135300	679486070	18830	18840	18900	18830	1209
287	20231017	135200	656720310	18900	18900	18900	18900	5
288	20231017	135100	656625810	18900	18890	18900	18890	32
289	20231017	135000	656021110	18890	18810	18900	18810	774
290	20231017	134900	641421100	18810	18790	18810	18790	113
291	20231017	134800	639296710	18810	18810	18810	18810	45
292	20231017	134700	638450260	18810	18800	18810	18800	51
293	20231017	134600	637490970	18810	18810	18810	18800	104
294	20231017	134500	635535740	18820	18820	18820	18820	4
295	20231017	134400	635460460	18800	18790	18800	18790	452
296	20231017	134300	626963690	18800	18800	18800	18800	0
297	20231017	134200	626963690	18800	18800	18800	18800	1
298	20231017	134100	626944890	18790	18800	18800	18790	53
299	20231017	134000	625948580	18810	18820	18820	18810	10
300	20231017	133900	625760440	18820	18820	18820	18820	2
301	20231017	133800	625722800	18820	18810	18820	18810	3
302	20231017	133700	625666360	18810	18810	18810	18810	39
303	20231017	133600	624932770	18820	18820	18820	18820	4
304	20231017	133500	624857490	18820	18820	18820	18820	4
305	20231017	133400	624782210	18820	18810	18820	18810	6
306	20231017	133300	624669330	18820	18820	18820	18820	4
307	20231017	133200	624594050	18820	18820	18820	18820	2
308	20231017	133100	624556410	18820	18820	18820	18820	4
309	20231017	133000	624481130	18820	18820	18820	18820	2
310	20231017	132900	624443490	18820	18830	18830	18820	18
311	20231017	132800	624104690	18830	18830	18830	18830	2
312	20231017	132700	624067030	18830	18830	18830	18830	2
313	20231017	132600	624029370	18830	18830	18830	18830	5
314	20231017	132500	623935220	18830	18830	18830	18830	4
315	20231017	132400	623859900	18830	18830	18830	18830	2
316	20231017	132300	623822240	18830	18820	18830	18820	7
317	20231017	132200	623690490	18830	18830	18830	18830	7
318	20231017	132100	623558680	18830	18830	18830	18830	33
319	20231017	132000	622937290	18840	18840	18840	18840	2
320	20231017	131900	622899610	18840	18840	18840	18840	4
321	20231017	131800	622824250	18840	18840	18840	18840	5
322	20231017	131700	622730050	18830	18830	18830	18830	32
323	20231017	131600	622127490	18830	18830	18830	18830	14
324	20231017	131500	621863870	18830	18830	18830	18830	4
325	20231017	131400	621788550	18840	18840	18840	18840	0
326	20231017	131300	621788550	18840	18840	18840	18840	0
327	20231017	131200	621788550	18840	18840	18840	18840	0
328	20231017	131100	621788550	18840	18810	18840	18810	51
329	20231017	131000	620829210	18820	18830	18830	18820	26
330	20231017	130900	620339840	18830	18830	18830	18830	0
331	20231017	130800	620339840	18830	18830	18830	18830	0
332	20231017	130700	620339840	18830	18830	18830	18830	0
333	20231017	130600	620339840	18830	18840	18840	18830	31
334	20231017	130500	619756060	18840	18840	18840	18840	2
335	20231017	130400	619718380	18840	18840	18840	18840	0
336	20231017	130300	619718380	18840	18840	18840	18840	6
337	20231017	130200	619605340	18840	18840	18840	18840	0
338	20231017	130100	619605340	18840	18820	18840	18820	51
339	20231017	130000	618645500	18820	18820	18820	18820	0
340	20231017	125900	618645500	18820	18830	18830	18820	13
341	20231017	125800	618400720	18850	18850	18850	18850	0
342	20231017	125700	618400720	18850	18850	18850	18850	13
343	20231017	125600	618155670	18860	18860	18860	18860	0
344	20231017	125500	618155670	18860	18860	18860	18860	0
345	20231017	125400	618155670	18860	18870	18870	18860	62
346	20231017	125300	616985950	18880	18880	18880	18880	0
347	20231017	125200	616985950	18880	18880	18880	18880	8
348	20231017	125100	616834910	18890	18890	18890	18890	4
349	20231017	125000	616759350	18890	18890	18890	18890	4
350	20231017	124900	616683790	18890	18890	18890	18890	0
351	20231017	124800	616683790	18890	18890	18890	18890	1
352	20231017	124700	616664900	18860	18890	18890	18860	182
353	20231017	124600	613228950	18890	18890	18890	18890	1
354	20231017	124500	613210060	18900	18900	18900	18900	8
355	20231017	124400	613058860	18890	18910	18910	18890	15
356	20231017	124300	612775490	18900	18900	18900	18900	50
357	20231017	124200	611830490	18910	18910	18910	18910	25
358	20231017	124100	611357740	18920	18930	18930	18900	73
359	20231017	124000	609977280	18930	18940	18940	18930	7
360	20231017	123900	609844750	18940	18940	18940	18940	4
361	20231017	123800	609768990	18940	18940	18940	18940	2
362	20231017	123700	609731110	18940	18930	18940	18930	14
363	20231017	123600	609466070	18930	18930	18930	18920	24
364	20231017	123500	609011960	18930	18890	18930	18890	149
365	20231017	123400	606195080	18890	18880	18890	18880	10
366	20231017	123300	606006260	18880	18880	18880	18870	5
367	20231017	123200	605911880	18870	18850	18870	18850	62
368	20231017	123100	604742160	18880	18880	18880	18880	100
369	20231017	123000	602854160	18880	18890	18890	18840	134
370	20231017	122900	600325300	18920	18920	18920	18920	0
371	20231017	122800	600325300	18920	18920	18920	18920	0
372	20231017	122700	600325300	18920	18880	18920	18880	98
373	20231017	122600	598475020	18880	18910	18910	18880	108
374	20231017	122500	596433730	18920	18940	18940	18920	49
375	20231017	122400	595506260	18930	18930	18930	18930	13
376	20231017	122300	595260170	18940	18940	18940	18940	2
377	20231017	122200	595222290	18940	18940	18940	18940	0
378	20231017	122100	595222290	18940	18930	18940	18930	27
379	20231017	122000	594711080	18940	18940	18940	18940	4
380	20231017	121900	594635320	18940	18940	18940	18940	4
381	20231017	121800	594559560	18940	18940	18940	18940	0
382	20231017	121700	594559560	18940	18930	18940	18930	4
383	20231017	121600	594483820	18940	18940	18940	18940	1
384	20231017	121500	594464880	18910	18910	18910	18910	1
385	20231017	121400	594445970	18940	18940	18940	18940	0
386	20231017	121300	594445970	18940	18940	18950	18940	202
387	20231017	121200	590619230	18930	18890	18930	18890	174
388	20231017	121100	587329390	18890	18890	18890	18890	50
389	20231017	121000	586384890	18890	18920	18930	18890	132
390	20231017	120900	583889180	18910	18870	18910	18870	351
391	20231017	120800	577254890	18900	18860	18900	18860	338
392	20231017	120700	570877660	18860	18870	18870	18860	31
393	20231017	120600	570292990	18840	18810	18840	18810	817
394	20231017	120500	554901490	18820	18830	18830	18820	42
395	20231017	120400	554110880	18850	18830	18850	18830	20
396	20231017	120300	553734040	18870	18840	18870	18840	139
397	20231017	120200	551111170	18870	18860	18870	18860	131
398	20231017	120100	548640500	18830	18830	18830	18830	1
399	20231017	120000	548621670	18820	18830	18850	18820	452
400	20231017	115900	540107850	18830	18830	18830	18830	172
401	20231017	115800	536869090	18840	18810	18840	18780	1003
402	20231017	115700	517999530	18790	18790	18790	18790	11
403	20231017	115600	517792840	18810	18810	18810	18810	1
404	20231017	115500	517774030	18750	18750	18750	18750	358
405	20231017	115400	511061530	18820	18820	18820	18820	0
406	20231017	115300	511061530	18820	18820	18820	18820	0
407	20231017	115200	511061530	18820	18820	18820	18820	0
408	20231017	115100	511061530	18820	18820	18820	18820	0
409	20231017	115000	511061530	18820	18820	18820	18750	964
410	20231017	114900	492986390	18800	18800	18800	18800	1
411	20231017	114800	492967590	18770	18820	18820	18770	1203
412	20231017	114700	470386560	18840	18840	18840	18840	114
413	20231017	114600	468238800	18840	18820	18840	18820	107
414	20231017	114500	466225040	18820	18810	18820	18810	38
415	20231017	114400	465509890	18850	18850	18850	18850	0
416	20231017	114300	465509890	18850	18840	18850	18810	33
417	20231017	114200	464888190	18840	18810	18840	18810	91
418	20231017	114100	463176390	18810	18820	18820	18760	3
419	20231017	114000	463120000	18790	18770	18840	18750	377
420	20231017	113900	456032550	18760	18710	18760	18710	423
421	20231017	113800	448111110	18710	18710	18710	18680	3
422	20231017	113700	448055010	18700	18670	18700	18670	395
423	20231017	113600	440677860	18670	18650	18670	18650	6
424	20231017	113500	440565940	18670	18670	18670	18670	0
425	20231017	113400	440565940	18670	18670	18670	18670	0
426	20231017	113300	440565940	18670	18670	18670	18670	0
427	20231017	113200	440565940	18670	18650	18670	18650	147
428	20231017	113100	437824040	18650	18650	18660	18650	129
429	20231017	113000	435418180	18660	18670	18670	18650	311
430	20231017	112900	429617920	18650	18660	18660	18650	224
431	20231017	112800	425439030	18690	18690	18690	18690	5
432	20231017	112700	425345580	18710	18710	18710	18710	4
433	20231017	112600	425270740	18710	18670	18710	18670	133
434	20231017	112500	422786440	18670	18670	18670	18670	0
435	20231017	112400	422786440	18670	18660	18670	18660	129
436	20231017	112300	420379280	18650	18650	18650	18650	2
437	20231017	112200	420341980	18680	18630	18680	18630	2
438	20231017	112100	420304670	18680	18710	18710	18670	62
439	20231017	112000	419146650	18710	18600	18720	18600	1041
440	20231017	111900	399719710	18590	18580	18590	18580	3288
441	20231017	111800	338628050	18580	18580	18580	18580	0
442	20231017	111700	338628050	18580	18580	18580	18580	4
443	20231017	111600	338553730	18580	18580	18580	18580	0
444	20231017	111500	338553730	18580	18580	18580	18580	0
445	20231017	111400	338553730	18580	18580	18580	18580	4
446	20231017	111300	338479410	18580	18580	18580	18580	0
447	20231017	111200	338479410	18580	18580	18580	18580	0
448	20231017	111100	338479410	18580	18580	18580	18580	7
449	20231017	111000	338349350	18580	18590	18590	18580	17
450	20231017	110900	338033450	18580	18580	18580	18580	1
451	20231017	110800	338014870	18570	18560	18570	18560	127
452	20231017	110700	335656490	18550	18550	18550	18550	30
453	20231017	110600	335099990	18550	18550	18550	18550	29
454	20231017	110500	334562040	18550	18550	18550	18550	3
455	20231017	110400	334506390	18570	18570	18570	18570	0
456	20231017	110300	334506390	18570	18570	18570	18570	0
457	20231017	110200	334506390	18570	18560	18570	18560	64
458	20231017	110100	333318540	18570	18570	18570	18570	28
459	20231017	110000	332798580	18590	18590	18590	18590	4
460	20231017	105900	332724220	18590	18590	18590	18590	0
461	20231017	105800	332724220	18590	18540	18590	18540	113
462	20231017	105700	330629050	18540	18540	18540	18540	30
463	20231017	105600	330072850	18540	18540	18540	18540	0
464	20231017	105500	330072850	18540	18540	18540	18540	4
465	20231017	105400	329998690	18530	18530	18530	18530	40
466	20231017	105300	329257490	18550	18550	18550	18550	0
467	20231017	105200	329257490	18550	18550	18550	18550	4
468	20231017	105100	329183290	18550	18550	18550	18550	0
469	20231017	105000	329183290	18550	18550	18550	18550	6
470	20231017	104900	329071990	18550	18550	18550	18550	0
471	20231017	104800	329071990	18550	18550	18550	18550	0
472	20231017	104700	329071990	18550	18550	18550	18550	4
473	20231017	104600	328997790	18550	18550	18550	18550	0
474	20231017	104500	328997790	18550	18550	18550	18550	554
475	20231017	104400	318721090	18490	18490	18490	18490	2
476	20231017	104300	318684110	18550	18550	18550	18550	0
477	20231017	104200	318684110	18550	18490	18550	18490	35
478	20231017	104100	318036900	18490	18490	18490	18490	67
479	20231017	104000	316798070	18550	18470	18550	18470	1087
480	20231017	103900	296701270	18470	18420	18470	18420	872
481	20231017	103800	280624130	18420	18420	18420	18420	1
482	20231017	103700	280605710	18410	18410	18410	18410	0
483	20231017	103600	280605710	18410	18410	18410	18410	14
484	20231017	103500	280347970	18410	18410	18410	18410	0
485	20231017	103400	280347970	18410	18430	18430	18410	130
486	20231017	103300	277953710	18480	18480	18480	18480	721
487	20231017	103200	264629630	18460	18370	18460	18370	1857
488	20231017	103100	230416920	18370	18370	18370	18370	10
489	20231017	103000	230233220	18370	18370	18370	18370	11
490	20231017	102900	230031150	18350	18350	18350	18350	47
491	20231017	102800	229168700	18360	18360	18360	18360	23
492	20231017	102700	228746420	18350	18350	18350	18350	128
493	20231017	102600	226397620	18360	18360	18360	18360	1
494	20231017	102500	226379260	18350	18350	18350	18350	0
495	20231017	102400	226379260	18350	18350	18370	18350	51
496	20231017	102300	225443220	18400	18400	18400	18400	0
497	20231017	102200	225443220	18400	18400	18400	18400	0
498	20231017	102100	225443220	18400	18400	18400	18400	0
499	20231017	102000	225443220	18400	18400	18400	18400	0
500	20231017	101900	225443220	18400	18400	18400	18400	1
501	20231017	101800	225424820	18370	18350	18370	18350	359
502	20231017	101700	218836410	18360	18360	18360	18350	108
503	20231017	101600	216854120	18370	18360	18370	18360	2
504	20231017	101500	216817390	18400	18420	18420	18400	157
505	20231017	101400	213927060	18440	18460	18460	18440	68
506	20231017	101300	212672910	18450	18450	18450	18450	0
507	20231017	101200	212672910	18450	18450	18450	18450	0
508	20231017	101100	212672910	18450	18450	18450	18450	0
509	20231017	101000	212672910	18450	18450	18450	18450	0
510	20231017	100900	212672910	18450	18460	18460	18450	13
511	20231017	100800	212432970	18480	18480	18480	18480	0
512	20231017	100700	212432970	18480	18480	18480	18480	4
513	20231017	100600	212359050	18480	18480	18480	18480	0
514	20231017	100500	212359050	18480	18480	18480	18480	31
515	20231017	100400	211786170	18480	18480	18480	18480	0
516	20231017	100300	211786170	18480	18480	18480	18480	0
517	20231017	100200	211786170	18480	18480	18480	18480	4
518	20231017	100100	211712250	18430	18430	18430	18430	240
519	20231017	100000	207289050	18430	18430	18430	18430	1
520	20231017	095900	207270620	18430	18430	18430	18430	38
521	20231017	095800	206570280	18420	18420	18420	18420	5
522	20231017	095700	206478180	18420	18420	18420	18420	0
523	20231017	095600	206478180	18420	18420	18420	18420	0
524	20231017	095500	206478180	18420	18430	18430	18420	57
525	20231017	095400	205427690	18420	18430	18430	18420	289
526	20231017	095300	200102200	18440	18470	18470	18440	626
527	20231017	095200	188544440	18480	18480	18480	18480	0
528	20231017	095100	188544440	18480	18480	18480	18480	23
529	20231017	095000	188119400	18490	18490	18490	18490	0
530	20231017	094900	188119400	18490	18490	18490	18490	22
531	20231017	094800	187712620	18490	18490	18490	18490	0
532	20231017	094700	187712620	18490	18490	18490	18490	6
533	20231017	094600	187601680	18480	18510	18520	18480	1058
534	20231017	094500	168043990	18520	18520	18520	18520	0
535	20231017	094400	168043990	18520	18530	18530	18510	296
536	20231017	094300	162563920	18540	18540	18540	18540	8
537	20231017	094200	162415600	18530	18530	18530	18530	11
538	20231017	094100	162211770	18550	18550	18550	18550	0
539	20231017	094000	162211770	18550	18550	18550	18550	0
540	20231017	093900	162211770	18550	18570	18570	18550	36
541	20231017	093800	161543700	18560	18570	18570	18560	70
542	20231017	093700	160244160	18580	18580	18580	18580	3
543	20231017	093600	160188420	18580	18580	18580	18580	0
544	20231017	093500	160188420	18580	18580	18580	18580	10
545	20231017	093400	160002620	18590	18630	18630	18590	383
546	20231017	093300	152878420	18650	18650	18650	18650	0
547	20231017	093200	152878420	18650	18650	18650	18650	0
548	20231017	093100	152878420	18650	18640	18650	18640	120
549	20231017	093000	150641590	18640	18630	18640	18630	128
550	20231017	092900	148256940	18600	18630	18630	18600	23
551	20231017	092800	147828510	18630	18640	18640	18630	20
552	20231017	092700	147455900	18650	18590	18650	18590	679
553	20231017	092600	134826380	18590	18560	18590	18550	3318
554	20231017	092500	73276680	18570	18570	18570	18570	1
555	20231017	092400	73258110	18570	18590	18590	18570	130
556	20231017	092300	70843410	18590	18580	18590	18550	168
557	20231017	092200	67723870	18590	18540	18590	18540	375
558	20231017	092100	60770540	18470	18480	18480	18470	75
559	20231017	092000	59385100	18550	18550	18550	18550	0
560	20231017	091900	59385100	18550	18550	18550	18550	0
561	20231017	091800	59385100	18550	18550	18550	18550	0
562	20231017	091700	59385100	18550	18550	18550	18550	0
563	20231017	091600	59385100	18550	18500	18550	18500	88
564	20231017	091500	57755100	18500	18500	18500	18500	1
565	20231017	091400	57736600	18480	18500	18520	18480	503
566	20231017	091300	48431090	18500	18530	18530	18480	329
567	20231017	091200	42339140	18580	18580	18580	18580	0
568	20231017	091100	42339140	18580	18530	18580	18530	47
569	20231017	091000	41467080	18590	18540	18590	18530	760
570	20231017	090900	27381550	18600	18600	18600	18540	22
571	20231017	090800	26972710	18590	18470	18590	18470	48
572	20231017	090700	26082640	18480	18480	18490	18440	48
573	20231017	090600	25196080	18410	18410	18410	18410	0
574	20231017	090500	25196080	18410	18430	18430	18410	1000
575	20231017	090400	6784340	18390	18390	18390	18390	0
576	20231017	090300	6784340	18390	18380	18390	18380	7
577	20231017	090200	6655670	18450	18450	18450	18350	134
578	20231017	090100	4189980	18460	18530	18570	18460	15
579	20231017	090000	3912270	18510	18450	18510	18450	212