KissMeData/003100/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183700	685130070	18730	18730	18730	18730	793
3	20230912	183600	685130070	18730	18730	18730	18730	0
4	20230912	183500	685130070	18730	18730	18730	18730	0
5	20230912	183400	685130070	18730	18730	18730	18730	0
6	20230912	183300	685130070	18730	18730	18730	18730	0
7	20230912	183200	685130070	18730	18730	18730	18730	0
8	20230912	183100	685130070	18730	18730	18730	18730	0
9	20230912	183000	685130070	18730	18730	18730	18730	0
10	20230912	182900	685130070	18730	18730	18730	18730	0
11	20230912	182800	685130070	18730	18730	18730	18730	0
12	20230912	182700	685130070	18730	18730	18730	18730	0
13	20230912	182600	685130070	18730	18730	18730	18730	0
14	20230912	182500	685130070	18730	18730	18730	18730	0
15	20230912	182400	685130070	18730	18730	18730	18730	0
16	20230912	182300	685130070	18730	18730	18730	18730	0
17	20230912	182200	685130070	18730	18730	18730	18730	0
18	20230912	182100	685130070	18730	18730	18730	18730	0
19	20230912	182000	685130070	18730	18730	18730	18730	0
20	20230912	181900	685130070	18730	18730	18730	18730	0
21	20230912	181800	685130070	18730	18730	18730	18730	0
22	20230912	181700	685130070	18730	18730	18730	18730	0
23	20230912	181600	685130070	18730	18730	18730	18730	0
24	20230912	181500	685130070	18730	18730	18730	18730	0
25	20230912	181400	685130070	18730	18730	18730	18730	0
26	20230912	181300	685130070	18730	18730	18730	18730	0
27	20230912	181200	685130070	18730	18730	18730	18730	0
28	20230912	181100	685130070	18730	18730	18730	18730	0
29	20230912	181000	685130070	18730	18730	18730	18730	0
30	20230912	180900	685130070	18730	18730	18730	18730	0
31	20230912	180800	685130070	18730	18730	18730	18730	0
32	20230912	180700	685130070	18730	18730	18730	18730	793
33	20230912	180600	685130070	18730	18730	18730	18730	0
34	20230912	180500	685130070	18730	18730	18730	18730	0
35	20230912	180400	685130070	18730	18730	18730	18730	0
36	20230912	180300	685130070	18730	18730	18730	18730	0
37	20230912	180200	685130070	18730	18730	18730	18730	0
38	20230912	180100	685130070	18730	18730	18730	18730	0
39	20230912	180000	685130070	18730	18730	18730	18730	0
40	20230912	175900	685130070	18730	18730	18730	18730	0
41	20230912	175800	685130070	18730	18730	18730	18730	0
42	20230912	175700	685130070	18730	18730	18730	18730	0
43	20230912	175600	685130070	18730	18730	18730	18730	0
44	20230912	175500	685130070	18730	18730	18730	18730	0
45	20230912	175400	685130070	18730	18730	18730	18730	0
46	20230912	175300	685130070	18730	18730	18730	18730	0
47	20230912	175200	685130070	18730	18730	18730	18730	0
48	20230912	175100	685130070	18730	18730	18730	18730	0
49	20230912	175000	685130070	18730	18730	18730	18730	0
50	20230912	174900	685130070	18730	18730	18730	18730	0
51	20230912	174800	685130070	18730	18730	18730	18730	0
52	20230912	174700	685130070	18730	18730	18730	18730	0
53	20230912	174600	685130070	18730	18730	18730	18730	0
54	20230912	174500	685130070	18730	18730	18730	18730	0
55	20230912	174400	685130070	18730	18730	18730	18730	0
56	20230912	174300	685130070	18730	18730	18730	18730	0
57	20230912	174200	685130070	18730	18730	18730	18730	0
58	20230912	174100	685130070	18730	18730	18730	18730	0
59	20230912	174000	685130070	18730	18730	18730	18730	0
60	20230912	173900	685130070	18730	18730	18730	18730	0
61	20230912	173800	685130070	18730	18730	18730	18730	0
62	20230912	173700	685130070	18730	18730	18730	18730	793
63	20230912	173600	685130070	18730	18730	18730	18730	0
64	20230912	173500	685130070	18730	18730	18730	18730	0
65	20230912	173400	685130070	18730	18730	18730	18730	0
66	20230912	173300	685130070	18730	18730	18730	18730	0
67	20230912	173200	685130070	18730	18730	18730	18730	0
68	20230912	173100	685130070	18730	18730	18730	18730	0
69	20230912	173000	685130070	18730	18730	18730	18730	0
70	20230912	172900	685130070	18730	18730	18730	18730	0
71	20230912	172800	685130070	18730	18730	18730	18730	0
72	20230912	172700	685130070	18730	18730	18730	18730	0
73	20230912	172600	685130070	18730	18730	18730	18730	0
74	20230912	172500	685130070	18730	18730	18730	18730	0
75	20230912	172400	685130070	18730	18730	18730	18730	0
76	20230912	172300	685130070	18730	18730	18730	18730	0
77	20230912	172200	685130070	18730	18730	18730	18730	0
78	20230912	172100	685130070	18730	18730	18730	18730	0
79	20230912	172000	685130070	18730	18730	18730	18730	0
80	20230912	171900	685130070	18730	18730	18730	18730	0
81	20230912	171800	685130070	18730	18730	18730	18730	0
82	20230912	171700	685130070	18730	18730	18730	18730	0
83	20230912	171600	685130070	18730	18730	18730	18730	0
84	20230912	171500	685130070	18730	18730	18730	18730	0
85	20230912	171400	685130070	18730	18730	18730	18730	0
86	20230912	171300	685130070	18730	18730	18730	18730	0
87	20230912	171200	685130070	18730	18730	18730	18730	0
88	20230912	171100	685130070	18730	18730	18730	18730	0
89	20230912	171000	685130070	18730	18730	18730	18730	0
90	20230912	170900	685130070	18730	18730	18730	18730	0
91	20230912	170800	685130070	18730	18730	18730	18730	0
92	20230912	170700	685130070	18730	18730	18730	18730	793
93	20230912	170600	685130070	18730	18730	18730	18730	0
94	20230912	170500	685130070	18730	18730	18730	18730	0
95	20230912	170400	685130070	18730	18730	18730	18730	0
96	20230912	170300	685130070	18730	18730	18730	18730	0
97	20230912	170200	685130070	18730	18730	18730	18730	0
98	20230912	170100	685130070	18730	18730	18730	18730	0
99	20230912	170000	685130070	18730	18730	18730	18730	0
100	20230912	165900	685130070	18730	18730	18730	18730	0
101	20230912	165800	685130070	18730	18730	18730	18730	0
102	20230912	165700	685130070	18730	18730	18730	18730	0
103	20230912	165600	685130070	18730	18730	18730	18730	0
104	20230912	165500	685130070	18730	18730	18730	18730	0
105	20230912	165400	685130070	18730	18730	18730	18730	0
106	20230912	165300	685130070	18730	18730	18730	18730	0
107	20230912	165200	685130070	18730	18730	18730	18730	0
108	20230912	165100	685130070	18730	18730	18730	18730	0
109	20230912	165000	685130070	18730	18730	18730	18730	0
110	20230912	164900	685130070	18730	18730	18730	18730	0
111	20230912	164800	685130070	18730	18730	18730	18730	0
112	20230912	164700	685130070	18730	18730	18730	18730	0
113	20230912	164600	685130070	18730	18730	18730	18730	0
114	20230912	164500	685130070	18730	18730	18730	18730	0
115	20230912	164400	685130070	18730	18730	18730	18730	0
116	20230912	164300	685130070	18730	18730	18730	18730	0
117	20230912	164200	685130070	18730	18730	18730	18730	0
118	20230912	164100	685130070	18730	18730	18730	18730	0
119	20230912	164000	685130070	18730	18730	18730	18730	0
120	20230912	163900	685130070	18730	18730	18730	18730	0
121	20230912	163800	685130070	18730	18730	18730	18730	0
122	20230912	163700	685130070	18730	18730	18730	18730	793
123	20230912	163600	685130070	18730	18730	18730	18730	0
124	20230912	163500	685130070	18730	18730	18730	18730	0
125	20230912	163400	685130070	18730	18730	18730	18730	0
126	20230912	163300	685130070	18730	18730	18730	18730	0
127	20230912	163200	685130070	18730	18730	18730	18730	0
128	20230912	163100	685130070	18730	18730	18730	18730	0
129	20230912	163000	685130070	18730	18730	18730	18730	0
130	20230912	162900	685130070	18730	18730	18730	18730	0
131	20230912	162800	685130070	18730	18730	18730	18730	0
132	20230912	162700	685130070	18730	18730	18730	18730	0
133	20230912	162600	685130070	18730	18730	18730	18730	0
134	20230912	162500	685130070	18730	18730	18730	18730	0
135	20230912	162400	685130070	18730	18730	18730	18730	0
136	20230912	162300	685130070	18730	18730	18730	18730	0
137	20230912	162200	685130070	18730	18730	18730	18730	0
138	20230912	162100	685130070	18730	18730	18730	18730	0
139	20230912	162000	685130070	18730	18730	18730	18730	0
140	20230912	161900	685130070	18730	18730	18730	18730	0
141	20230912	161800	685130070	18730	18730	18730	18730	0
142	20230912	161700	685130070	18730	18730	18730	18730	0
143	20230912	161600	685130070	18730	18730	18730	18730	0
144	20230912	161500	685130070	18730	18730	18730	18730	0
145	20230912	161400	685130070	18730	18730	18730	18730	0
146	20230912	161300	685130070	18730	18730	18730	18730	0
147	20230912	161200	685130070	18730	18730	18730	18730	0
148	20230912	161100	685130070	18730	18730	18730	18730	0
149	20230912	161000	685130070	18730	18730	18730	18730	0
150	20230912	160900	685130070	18730	18730	18730	18730	0
151	20230912	160800	685130070	18730	18730	18730	18730	0
152	20230912	160700	685130070	18730	18730	18730	18730	793
153	20230912	160600	685130070	18730	18730	18730	18730	0
154	20230912	160500	685130070	18730	18730	18730	18730	0
155	20230912	160400	685130070	18730	18730	18730	18730	0
156	20230912	160300	685130070	18730	18730	18730	18730	0
157	20230912	160200	685130070	18730	18730	18730	18730	0
158	20230912	160100	685130070	18730	18730	18730	18730	0
159	20230912	160000	685130070	18730	18730	18730	18730	0
160	20230912	155900	685130070	18730	18730	18730	18730	0
161	20230912	155800	685130070	18730	18730	18730	18730	0
162	20230912	155700	685130070	18730	18730	18730	18730	0
163	20230912	155600	685130070	18730	18730	18730	18730	0
164	20230912	155500	685130070	18730	18730	18730	18730	0
165	20230912	155400	685130070	18730	18730	18730	18730	0
166	20230912	155300	685130070	18730	18730	18730	18730	0
167	20230912	155200	685130070	18730	18730	18730	18730	0
168	20230912	155100	685130070	18730	18730	18730	18730	0
169	20230912	155000	685130070	18730	18730	18730	18730	0
170	20230912	154900	685130070	18730	18730	18730	18730	0
171	20230912	154800	685130070	18730	18730	18730	18730	0
172	20230912	154700	685130070	18730	18730	18730	18730	0
173	20230912	154600	685130070	18730	18730	18730	18730	0
174	20230912	154500	685130070	18730	18730	18730	18730	0
175	20230912	154400	685130070	18730	18730	18730	18730	0
176	20230912	154300	685130070	18730	18730	18730	18730	0
177	20230912	154200	685130070	18730	18730	18730	18730	0
178	20230912	154100	685130070	18730	18730	18730	18730	0
179	20230912	154000	685130070	18730	18730	18730	18730	0
180	20230912	153900	685130070	18730	18730	18730	18730	0
181	20230912	153800	685130070	18730	18730	18730	18730	0
182	20230912	153700	685130070	18730	18730	18730	18730	793
183	20230912	153600	685130070	18730	18730	18730	18730	0
184	20230912	153500	685130070	18730	18730	18730	18730	0
185	20230912	153400	685130070	18730	18730	18730	18730	0
186	20230912	153300	685130070	18730	18730	18730	18730	0
187	20230912	153200	685130070	18730	18730	18730	18730	0
188	20230912	153100	685130070	18730	18730	18730	18730	0
189	20230912	153000	685130070	18730	18730	18730	18730	793
190	20230912	152900	670277180	18600	18600	18600	18600	0
191	20230912	152800	670277180	18600	18600	18600	18600	0
192	20230912	152700	670277180	18600	18600	18600	18600	0
193	20230912	152600	670277180	18600	18600	18600	18600	0
194	20230912	152500	670277180	18600	18600	18600	18600	0
195	20230912	152400	670277180	18600	18600	18600	18600	0
196	20230912	152300	670277180	18600	18600	18600	18600	0
197	20230912	152200	670277180	18600	18600	18600	18600	0
198	20230912	152100	670277180	18600	18600	18600	18600	0
199	20230912	152000	670277180	18600	18600	18600	18600	0
200	20230912	151900	670277180	18600	18630	18680	18600	50
201	20230912	151800	669344290	18620	18680	18680	18620	18
202	20230912	151700	669008430	18660	18630	18670	18630	35
203	20230912	151600	668355910	18600	18640	18640	18600	47
204	20230912	151500	667480290	18630	18640	18640	18630	21
205	20230912	151400	667088950	18640	18600	18640	18600	18
206	20230912	151300	666753900	18600	18590	18600	18590	91
207	20230912	151200	665061790	18590	18590	18590	18590	36
208	20230912	151100	664392550	18590	18590	18610	18590	240
209	20230912	151000	659929990	18600	18600	18610	18600	109
210	20230912	150900	657902490	18610	18600	18610	18600	87
211	20230912	150800	656283740	18600	18600	18600	18600	288
212	20230912	150700	650926940	18600	18600	18600	18600	91
213	20230912	150600	649234340	18590	18590	18590	18590	3
214	20230912	150500	649178570	18600	18600	18600	18600	40
215	20230912	150400	648434570	18590	18590	18590	18590	90
216	20230912	150300	646761470	18590	18590	18590	18590	374
217	20230912	150200	639808810	18590	18600	18600	18590	97
218	20230912	150100	638005080	18600	18600	18600	18600	10
219	20230912	150000	637819080	18600	18590	18610	18590	258
220	20230912	145900	633021270	18590	18600	18600	18580	874
221	20230912	145800	616768420	18610	18620	18640	18610	825
222	20230912	145700	601410900	18630	18630	18630	18630	0
223	20230912	145600	601410900	18630	18630	18630	18630	0
224	20230912	145500	601410900	18630	18630	18630	18630	54
225	20230912	145400	600404880	18630	18630	18630	18620	216
226	20230912	145300	596381360	18640	18660	18660	18640	424
227	20230912	145200	588475020	18660	18670	18670	18650	205
228	20230912	145100	584649730	18670	18680	18680	18670	146
229	20230912	145000	581923880	18680	18680	18680	18680	3
230	20230912	144900	581867840	18680	18680	18680	18680	0
231	20230912	144800	581867840	18680	18680	18680	18680	0
232	20230912	144700	581867840	18680	18680	18680	18680	22
233	20230912	144600	581456880	18680	18680	18680	18680	4
234	20230912	144500	581382160	18670	18670	18670	18670	0
235	20230912	144400	581382160	18670	18670	18670	18670	47
236	20230912	144300	580504670	18670	18670	18670	18670	95
237	20230912	144200	578731020	18660	18660	18660	18660	0
238	20230912	144100	578731020	18660	18660	18660	18660	0
239	20230912	144000	578731020	18660	18660	18660	18660	0
240	20230912	143900	578731020	18660	18660	18660	18660	0
241	20230912	143800	578731020	18660	18660	18660	18660	0
242	20230912	143700	578731020	18660	18660	18660	18660	97
243	20230912	143600	576921000	18660	18660	18660	18660	5
244	20230912	143500	576827700	18650	18660	18660	18650	34
245	20230912	143400	576193290	18650	18660	18660	18650	48
246	20230912	143300	575298080	18660	18660	18660	18660	1
247	20230912	143200	575279420	18660	18660	18660	18650	16
248	20230912	143100	574980920	18660	18660	18660	18660	10
249	20230912	143000	574794320	18650	18650	18650	18650	0
250	20230912	142900	574794320	18650	18660	18660	18650	173
251	20230912	142800	571566240	18660	18660	18660	18660	0
252	20230912	142700	571566240	18660	18660	18660	18660	0
253	20230912	142600	571566240	18660	18660	18660	18660	25
254	20230912	142500	571099740	18660	18660	18660	18660	6
255	20230912	142400	570987780	18660	18660	18660	18660	14
256	20230912	142300	570726540	18660	18660	18660	18660	19
257	20230912	142200	570372000	18660	18660	18660	18660	83
258	20230912	142100	568823220	18650	18650	18650	18650	0
259	20230912	142000	568823220	18650	18650	18650	18650	0
260	20230912	141900	568823220	18650	18650	18650	18650	66
261	20230912	141800	567592320	18650	18670	18670	18650	67
262	20230912	141700	566342110	18670	18650	18670	18650	118
263	20230912	141600	564141150	18640	18640	18640	18640	2
264	20230912	141500	564103870	18640	18650	18650	18640	19
265	20230912	141400	563749670	18650	18650	18650	18650	20
266	20230912	141300	563376670	18650	18650	18650	18650	0
267	20230912	141200	563376670	18650	18650	18650	18650	0
268	20230912	141100	563376670	18650	18650	18650	18650	20
269	20230912	141000	563003670	18650	18650	18650	18650	15
270	20230912	140900	562723920	18650	18630	18650	18630	370
271	20230912	140800	555828680	18620	18620	18620	18620	2
272	20230912	140700	555791440	18620	18630	18630	18620	5
273	20230912	140600	555698310	18620	18620	18630	18620	33
274	20230912	140500	555083550	18630	18630	18630	18630	1
275	20230912	140400	555064920	18620	18620	18630	18620	63
276	20230912	140300	553891850	18630	18630	18630	18630	10
277	20230912	140200	553705550	18630	18620	18630	18620	23
278	20230912	140100	553277190	18620	18630	18630	18620	22
279	20230912	140000	552867350	18630	18630	18630	18630	10
280	20230912	135900	552681050	18620	18620	18620	18620	47
281	20230912	135800	551805910	18610	18620	18620	18610	160
282	20230912	135700	548827360	18620	18630	18630	18620	423
283	20230912	135600	540948870	18630	18630	18630	18630	388
284	20230912	135500	533720430	18650	18650	18650	18650	4
285	20230912	135400	533645830	18640	18640	18640	18640	50
286	20230912	135300	532713830	18650	18630	18650	18630	261
287	20230912	135200	527849690	18640	18640	18640	18640	27
288	20230912	135100	527346410	18640	18650	18650	18640	68
289	20230912	135000	526078530	18640	18640	18640	18640	133
290	20230912	134900	523599410	18670	18670	18670	18670	1
291	20230912	134800	523580740	18650	18650	18650	18650	24
292	20230912	134700	523133140	18660	18650	18670	18650	142
293	20230912	134600	520484320	18650	18640	18650	18640	6
294	20230912	134500	520372470	18640	18640	18640	18640	298
295	20230912	134400	514817750	18640	18640	18640	18640	1
296	20230912	134300	514799110	18630	18660	18660	18630	984
297	20230912	134200	496455680	18650	18650	18650	18650	15
298	20230912	134100	496175930	18660	18660	18660	18660	2
299	20230912	134000	496138610	18670	18670	18670	18670	31
300	20230912	133900	495559840	18660	18660	18660	18660	0
301	20230912	133800	495559840	18660	18660	18660	18660	100
302	20230912	133700	493693840	18670	18670	18670	18670	0
303	20230912	133600	493693840	18670	18670	18670	18670	22
304	20230912	133500	493283100	18670	18670	18670	18670	0
305	20230912	133400	493283100	18670	18670	18670	18670	6
306	20230912	133300	493171080	18660	18660	18660	18660	27
307	20230912	133200	492667260	18660	18660	18660	18660	2
308	20230912	133100	492629940	18660	18660	18660	18660	34
309	20230912	133000	491995500	18670	18670	18670	18670	30
310	20230912	132900	491435400	18670	18670	18670	18670	3
311	20230912	132800	491379390	18670	18660	18670	18660	88
312	20230912	132700	489736630	18650	18660	18660	18640	323
313	20230912	132600	483712960	18660	18660	18660	18660	17
314	20230912	132500	483395740	18660	18660	18660	18660	22
315	20230912	132400	482985220	18660	18660	18660	18660	92
316	20230912	132300	481268500	18650	18660	18660	18650	2
317	20230912	132200	481231190	18650	18660	18670	18650	226
318	20230912	132100	477016020	18670	18670	18670	18670	1
319	20230912	132000	476997350	18670	18670	18670	18670	0
320	20230912	131900	476997350	18670	18670	18690	18670	286
321	20230912	131800	471656750	18660	18660	18660	18660	28
322	20230912	131700	471134270	18660	18660	18660	18660	1
323	20230912	131600	471115610	18660	18660	18660	18660	130
324	20230912	131500	468689810	18660	18650	18660	18650	19
325	20230912	131400	468335450	18650	18650	18660	18640	223
326	20230912	131300	464176500	18660	18680	18680	18650	836
327	20230912	131200	448570410	18680	18710	18710	18670	1788
328	20230912	131100	415135690	18710	18710	18710	18710	0
329	20230912	131000	415135690	18710	18710	18710	18710	72
330	20230912	130900	413788570	18710	18710	18720	18710	88
331	20230912	130800	412142070	18710	18710	18710	18710	12
332	20230912	130700	411917550	18720	18710	18720	18700	35
333	20230912	130600	411262800	18710	18710	18710	18710	45
334	20230912	130500	410420850	18710	18710	18710	18700	111
335	20230912	130400	408344290	18710	18710	18710	18700	115
336	20230912	130300	406193350	18710	18710	18710	18710	109
337	20230912	130200	404153960	18710	18710	18710	18700	17
338	20230912	130100	403835920	18710	18710	18710	18710	14
339	20230912	130000	403573980	18710	18730	18730	18700	900
340	20230912	125900	386732300	18730	18730	18730	18730	8
341	20230912	125800	386582460	18730	18720	18730	18720	2
342	20230912	125700	386545010	18730	18730	18730	18730	45
343	20230912	125600	385702160	18730	18730	18730	18730	1
344	20230912	125500	385683430	18720	18730	18730	18720	29
345	20230912	125400	385140400	18720	18730	18730	18720	59
346	20230912	125300	384035520	18720	18720	18720	18720	0
347	20230912	125200	384035520	18720	18720	18720	18720	1
348	20230912	125100	384016800	18720	18720	18720	18720	68
349	20230912	125000	382743840	18720	18720	18720	18720	0
350	20230912	124900	382743840	18720	18730	18730	18710	514
351	20230912	124800	373122490	18750	18750	18750	18750	50
352	20230912	124700	372184990	18740	18740	18740	18740	20
353	20230912	124600	371810190	18740	18740	18740	18740	0
354	20230912	124500	371810190	18740	18750	18750	18740	121
355	20230912	124400	369542550	18750	18750	18750	18750	1
356	20230912	124300	369523800	18750	18750	18750	18750	1
357	20230912	124200	369505050	18750	18750	18750	18750	1
358	20230912	124100	369486300	18750	18750	18750	18750	4
359	20230912	124000	369411300	18740	18740	18740	18740	74
360	20230912	123900	368024540	18740	18750	18750	18730	257
361	20230912	123800	363209910	18750	18750	18750	18750	2
362	20230912	123700	363172410	18750	18760	18760	18750	51
363	20230912	123600	362215970	18750	18750	18750	18750	3
364	20230912	123500	362159720	18750	18750	18750	18750	11
365	20230912	123400	361953470	18750	18750	18750	18750	0
366	20230912	123300	361953470	18750	18750	18750	18750	134
367	20230912	123200	359440970	18750	18750	18750	18750	34
368	20230912	123100	358803470	18750	18750	18750	18750	8
369	20230912	123000	358653470	18740	18740	18740	18740	112
370	20230912	122900	356554590	18740	18740	18740	18740	7
371	20230912	122800	356423410	18740	18740	18740	18740	1
372	20230912	122700	356404670	18740	18740	18740	18740	151
373	20230912	122600	353574930	18740	18740	18740	18740	0
374	20230912	122500	353574930	18740	18750	18750	18740	345
375	20230912	122400	347107910	18750	18760	18760	18750	127
376	20230912	122300	344725500	18760	18760	18760	18760	19
377	20230912	122200	344369060	18760	18750	18760	18750	119
378	20230912	122100	342136800	18750	18750	18750	18750	0
379	20230912	122000	342136800	18750	18750	18750	18740	106
380	20230912	121900	340149400	18750	18750	18750	18750	2
381	20230912	121800	340111900	18740	18750	18750	18740	196
382	20230912	121700	336437960	18750	18760	18760	18750	8
383	20230912	121600	336287930	18760	18760	18760	18760	9
384	20230912	121500	336119090	18750	18740	18750	18740	78
385	20230912	121400	334657210	18740	18810	18810	18740	3150
386	20230912	121300	275478440	18820	18820	18820	18820	68
387	20230912	121200	274198680	18820	18820	18820	18820	45
388	20230912	121100	273351780	18810	18810	18810	18810	0
389	20230912	121000	273351780	18810	18810	18810	18810	0
390	20230912	120900	273351780	18810	18840	18840	18810	352
391	20230912	120800	266728440	18840	18840	18840	18840	0
392	20230912	120700	266728440	18840	18820	18840	18820	266
393	20230912	120600	261720410	18830	18830	18830	18830	47
394	20230912	120500	260835400	18830	18830	18830	18830	0
395	20230912	120400	260835400	18830	18830	18830	18830	90
396	20230912	120300	259140700	18840	18840	18840	18840	12
397	20230912	120200	258914620	18840	18840	18840	18840	10
398	20230912	120100	258726220	18860	18850	18860	18850	27
399	20230912	120000	258217050	18850	18850	18850	18850	0
400	20230912	115900	258217050	18850	18850	18850	18850	0
401	20230912	115800	258217050	18850	18840	18850	18840	100
402	20230912	115700	256332980	18820	18820	18820	18820	0
403	20230912	115600	256332980	18820	18830	18830	18820	68
404	20230912	115500	255052750	18830	18830	18830	18830	72
405	20230912	115400	253696990	18820	18820	18820	18820	0
406	20230912	115300	253696990	18820	18820	18820	18820	0
407	20230912	115200	253696990	18820	18820	18820	18820	53
408	20230912	115100	252699530	18830	18880	18880	18830	1831
409	20230912	115000	218177280	18890	18890	18890	18890	36
410	20230912	114900	217497240	18880	18880	18880	18880	0
411	20230912	114800	217497240	18880	18880	18880	18880	0
412	20230912	114700	217497240	18880	18880	18880	18880	0
413	20230912	114600	217497240	18880	18880	18880	18880	13
414	20230912	114500	217251800	18880	18880	18880	18880	0
415	20230912	114400	217251800	18880	18880	18880	18880	10
416	20230912	114300	217063000	18880	18890	18890	18880	78
417	20230912	114200	215590160	18880	18880	18880	18880	13
418	20230912	114100	215344720	18890	18890	18890	18890	0
419	20230912	114000	215344720	18890	18890	18890	18890	9
420	20230912	113900	215174710	18880	18880	18880	18880	0
421	20230912	113800	215174710	18880	18880	18880	18880	2
422	20230912	113700	215136950	18880	18870	18890	18870	48
423	20230912	113600	214230720	18880	18880	18880	18880	0
424	20230912	113500	214230720	18880	18880	18880	18880	82
425	20230912	113400	212682560	18900	18900	18900	18900	0
426	20230912	113300	212682560	18900	18900	18900	18900	5
427	20230912	113200	212588060	18900	18900	18900	18900	0
428	20230912	113100	212588060	18900	18900	18900	18900	10
429	20230912	113000	212399060	18880	18880	18880	18880	0
430	20230912	112900	212399060	18880	18880	18880	18880	1
431	20230912	112800	212380180	18880	18890	18890	18880	150
432	20230912	112700	209547850	18890	18890	18890	18890	30
433	20230912	112600	208981150	18880	18880	18880	18880	0
434	20230912	112500	208981150	18880	18880	18880	18880	0
435	20230912	112400	208981150	18880	18880	18880	18880	0
436	20230912	112300	208981150	18880	18880	18880	18880	13
437	20230912	112200	208735710	18890	18890	18890	18890	10
438	20230912	112100	208546810	18890	18900	18900	18880	193
439	20230912	112000	204901720	18910	18910	18910	18910	1
440	20230912	111900	204882810	18910	18910	18910	18910	5
441	20230912	111800	204788260	18900	18900	18900	18900	0
442	20230912	111700	204788260	18900	18900	18900	18890	98
443	20230912	111600	202936070	18890	18880	18890	18880	211
444	20230912	111500	198951730	18870	18870	18870	18870	6
445	20230912	111400	198838510	18880	18880	18880	18880	1
446	20230912	111300	198819630	18870	18870	18870	18870	1
447	20230912	111200	198800760	18860	18860	18860	18860	0
448	20230912	111100	198800760	18860	18880	18880	18860	60
449	20230912	111000	197668590	18880	18880	18880	18880	2
450	20230912	110900	197630830	18880	18890	18890	18870	117
451	20230912	110800	195420820	18870	18880	18880	18870	70
452	20230912	110700	194099230	18870	18870	18870	18870	0
453	20230912	110600	194099230	18870	18880	18880	18870	31
454	20230912	110500	193514030	18880	18880	18880	18880	0
455	20230912	110400	193514030	18880	18880	18880	18880	39
456	20230912	110300	192777710	18880	18880	18880	18880	0
457	20230912	110200	192777710	18880	18880	18880	18880	11
458	20230912	110100	192570030	18870	18870	18870	18870	0
459	20230912	110000	192570030	18870	18870	18870	18870	0
460	20230912	105900	192570030	18870	18880	18880	18870	37
461	20230912	105800	191871520	18890	18870	18890	18870	20
462	20230912	105700	191493920	18870	18870	18870	18870	13
463	20230912	105600	191248610	18870	18870	18870	18870	3
464	20230912	105500	191192000	18870	18870	18870	18870	15
465	20230912	105400	190908950	18860	18860	18860	18860	0
466	20230912	105300	190908950	18860	18850	18870	18850	73
467	20230912	105200	189532120	18850	18890	18890	18850	496
468	20230912	105100	180174690	18890	18890	18890	18880	76
469	20230912	105000	178739310	18890	18890	18890	18890	0
470	20230912	104900	178739310	18890	18900	18900	18880	71
471	20230912	104800	177397990	18910	18910	18910	18910	2
472	20230912	104700	177360170	18900	18900	18900	18900	0
473	20230912	104600	177360170	18900	18870	18900	18870	372
474	20230912	104500	170338820	18860	18860	18870	18860	127
475	20230912	104400	167942660	18870	18870	18880	18870	228
476	20230912	104300	163640230	18860	18960	18960	18860	1535
477	20230912	104200	134610910	18980	19040	19040	18980	20
478	20230912	104100	134230300	19030	18970	19040	18970	256
479	20230912	104000	129364010	18950	18950	18950	18950	38
480	20230912	103900	128643910	18950	18950	18950	18950	0
481	20230912	103800	128643910	18950	18950	18950	18950	0
482	20230912	103700	128643910	18950	18950	18950	18950	0
483	20230912	103600	128643910	18950	18950	18950	18950	2
484	20230912	103500	128606010	18940	18950	18970	18940	77
485	20230912	103400	127146370	18950	18950	18950	18950	0
486	20230912	103300	127146370	18950	18970	18970	18950	60
487	20230912	103200	126008640	18980	18980	18980	18980	1
488	20230912	103100	125989660	18970	18970	18970	18970	0
489	20230912	103000	125989660	18970	18950	18970	18950	73
490	20230912	102900	124605470	18960	18960	18960	18960	49
491	20230912	102800	123676430	18960	18960	18960	18960	8
492	20230912	102700	123524750	18960	18950	18960	18950	27
493	20230912	102600	123012980	18950	18950	18950	18930	254
494	20230912	102500	118201170	18950	18970	18970	18950	82
495	20230912	102400	116646270	18990	18990	18990	18990	27
496	20230912	102300	116133540	19010	19010	19010	19010	0
497	20230912	102200	116133540	19010	19010	19010	19010	14
498	20230912	102100	115867400	19010	19010	19010	19010	14
499	20230912	102000	115601260	19000	19000	19000	19000	0
500	20230912	101900	115601260	19000	19000	19000	19000	0
501	20230912	101800	115601260	19000	18990	19000	18990	59
502	20230912	101700	114480350	18980	18980	18980	18980	0
503	20230912	101600	114480350	18980	18980	18980	18980	0
504	20230912	101500	114480350	18980	18980	18980	18980	0
505	20230912	101400	114480350	18980	18990	19000	18980	71
506	20230912	101300	113131750	18980	19010	19010	18980	41
507	20230912	101200	112352370	19030	19030	19030	19030	1
508	20230912	101100	112333340	19020	19020	19020	19020	1
509	20230912	101000	112314320	19020	19030	19040	19020	180
510	20230912	100900	108888110	19020	19020	19020	19020	4
511	20230912	100800	108812030	19020	19010	19020	19010	2
512	20230912	100700	108774000	18990	18990	18990	18990	0
513	20230912	100600	108774000	18990	18990	18990	18980	21
514	20230912	100500	108375270	18980	18980	18980	18970	38
515	20230912	100400	107654040	19000	19010	19010	19000	85
516	20230912	100300	106038880	19010	19020	19020	19000	126
517	20230912	100200	103643510	19030	19050	19050	19030	105
518	20230912	100100	101643970	19040	19040	19040	19040	0
519	20230912	100000	101643970	19040	19050	19050	19030	14
520	20230912	095900	101377460	19050	19110	19110	19050	55
521	20230912	095800	100326750	19130	19130	19130	19130	0
522	20230912	095700	100326750	19130	19130	19130	19110	34
523	20230912	095600	99676350	19110	19100	19130	19100	42
524	20230912	095500	98873360	19120	19150	19160	19120	90
525	20230912	095400	97149910	19150	19150	19150	19150	5
526	20230912	095300	97054160	19150	19100	19150	19100	31
527	20230912	095200	96460870	19100	19100	19100	19100	3
528	20230912	095100	96403570	19160	19050	19160	19050	58
529	20230912	095000	95295550	19060	19130	19130	19060	53
530	20230912	094900	94283390	19120	19150	19150	19120	49
531	20230912	094800	93345550	19160	19160	19160	19160	10
532	20230912	094700	93153950	19150	19160	19160	19150	23
533	20230912	094600	92713290	19190	19190	19190	19190	0
534	20230912	094500	92713290	19190	19190	19190	19190	0
535	20230912	094400	92713290	19190	19190	19190	19190	0
536	20230912	094300	92713290	19190	19190	19190	19180	63
537	20230912	094200	91504350	19190	19190	19190	19190	8
538	20230912	094100	91350830	19190	19190	19190	19190	21
539	20230912	094000	90947840	19190	19180	19190	19170	59
540	20230912	093900	89815830	19170	19160	19170	19160	13
541	20230912	093800	89566690	19160	19200	19210	19160	90
542	20230912	093700	87839730	19210	19210	19210	19210	9
543	20230912	093600	87666840	19210	19210	19210	19210	0
544	20230912	093500	87666840	19210	19210	19210	19210	0
545	20230912	093400	87666840	19210	19210	19210	19210	37
546	20230912	093300	86956070	19210	19210	19210	19210	5
547	20230912	093200	86860020	19210	19210	19220	19210	15
548	20230912	093100	86571860	19210	19210	19210	19210	5
549	20230912	093000	86475810	19220	19220	19220	19220	0
550	20230912	092900	86475810	19220	19180	19220	19180	40
551	20230912	092800	85707770	19180	19170	19180	19170	42
552	20230912	092700	84902620	19170	19150	19170	19150	23
553	20230912	092600	84462070	19180	19180	19180	19180	138
554	20230912	092500	81815230	19190	19210	19210	19190	75
555	20230912	092400	80374520	19240	19240	19240	19240	0
556	20230912	092300	80374520	19240	19240	19240	19240	0
557	20230912	092200	80374520	19240	19240	19240	19240	43
558	20230912	092100	79547200	19230	19190	19240	19190	765
559	20230912	092000	64849200	19190	19180	19190	19180	29
560	20230912	091900	64292790	19200	19200	19200	19200	1
561	20230912	091800	64273590	19190	19180	19200	19180	796
562	20230912	091700	48994150	19180	19190	19190	19180	22
563	20230912	091600	48572160	19190	19190	19190	19190	32
564	20230912	091500	47958080	19200	19200	19200	19200	40
565	20230912	091400	47190080	19200	19200	19200	19190	39
566	20230912	091300	46441310	19210	19190	19220	19190	109
567	20230912	091200	44348250	19180	19180	19180	19180	14
568	20230912	091100	44079730	19170	19180	19180	19170	2
569	20230912	091000	44041380	19190	19160	19200	19160	81
570	20230912	090900	42487530	19160	19200	19200	19160	100
571	20230912	090800	40571440	19200	19190	19200	19190	205
572	20230912	090700	36637460	19190	19180	19190	19180	188
573	20230912	090600	33030230	19180	19130	19180	19130	990
574	20230912	090500	14064720	19100	19100	19100	19100	4
575	20230912	090400	13988320	19100	19130	19130	19100	52
576	20230912	090300	12994220	19130	19130	19130	19130	29
577	20230912	090200	12439450	19130	19150	19150	19130	36
578	20230912	090100	11750430	19160	19130	19160	19130	232
579	20230912	090000	7310120	19130	19120	19180	19110	382