KissMeData/003100/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183800	287034490	18570	18570	18570	18570	789
3	20231011	183700	287034490	18570	18570	18570	18570	0
4	20231011	183600	287034490	18570	18570	18570	18570	0
5	20231011	183500	287034490	18570	18570	18570	18570	0
6	20231011	183400	287034490	18570	18570	18570	18570	0
7	20231011	183300	287034490	18570	18570	18570	18570	0
8	20231011	183200	287034490	18570	18570	18570	18570	0
9	20231011	183100	287034490	18570	18570	18570	18570	0
10	20231011	183000	287034490	18570	18570	18570	18570	0
11	20231011	182900	287034490	18570	18570	18570	18570	0
12	20231011	182800	287034490	18570	18570	18570	18570	0
13	20231011	182700	287034490	18570	18570	18570	18570	0
14	20231011	182600	287034490	18570	18570	18570	18570	0
15	20231011	182500	287034490	18570	18570	18570	18570	0
16	20231011	182400	287034490	18570	18570	18570	18570	0
17	20231011	182300	287034490	18570	18570	18570	18570	0
18	20231011	182200	287034490	18570	18570	18570	18570	0
19	20231011	182100	287034490	18570	18570	18570	18570	0
20	20231011	182000	287034490	18570	18570	18570	18570	0
21	20231011	181900	287034490	18570	18570	18570	18570	0
22	20231011	181800	287034490	18570	18570	18570	18570	0
23	20231011	181700	287034490	18570	18570	18570	18570	0
24	20231011	181600	287034490	18570	18570	18570	18570	0
25	20231011	181500	287034490	18570	18570	18570	18570	0
26	20231011	181400	287034490	18570	18570	18570	18570	0
27	20231011	181300	287034490	18570	18570	18570	18570	0
28	20231011	181200	287034490	18570	18570	18570	18570	0
29	20231011	181100	287034490	18570	18570	18570	18570	0
30	20231011	181000	287034490	18570	18570	18570	18570	0
31	20231011	180900	287034490	18570	18570	18570	18570	0
32	20231011	180800	287034490	18570	18570	18570	18570	789
33	20231011	180700	287034490	18570	18570	18570	18570	0
34	20231011	180600	287034490	18570	18570	18570	18570	0
35	20231011	180500	287034490	18570	18570	18570	18570	0
36	20231011	180400	287034490	18570	18570	18570	18570	0
37	20231011	180300	287034490	18570	18570	18570	18570	0
38	20231011	180200	287034490	18570	18570	18570	18570	0
39	20231011	180100	287034490	18570	18570	18570	18570	0
40	20231011	180000	287034490	18570	18570	18570	18570	0
41	20231011	175900	287034490	18570	18570	18570	18570	0
42	20231011	175800	287034490	18570	18570	18570	18570	0
43	20231011	175700	287034490	18570	18570	18570	18570	0
44	20231011	175600	287034490	18570	18570	18570	18570	0
45	20231011	175500	287034490	18570	18570	18570	18570	0
46	20231011	175400	287034490	18570	18570	18570	18570	0
47	20231011	175300	287034490	18570	18570	18570	18570	0
48	20231011	175200	287034490	18570	18570	18570	18570	0
49	20231011	175100	287034490	18570	18570	18570	18570	0
50	20231011	175000	287034490	18570	18570	18570	18570	0
51	20231011	174900	287034490	18570	18570	18570	18570	0
52	20231011	174800	287034490	18570	18570	18570	18570	0
53	20231011	174700	287034490	18570	18570	18570	18570	0
54	20231011	174600	287034490	18570	18570	18570	18570	0
55	20231011	174500	287034490	18570	18570	18570	18570	0
56	20231011	174400	287034490	18570	18570	18570	18570	0
57	20231011	174300	287034490	18570	18570	18570	18570	0
58	20231011	174200	287034490	18570	18570	18570	18570	0
59	20231011	174100	287034490	18570	18570	18570	18570	0
60	20231011	174000	287034490	18570	18570	18570	18570	0
61	20231011	173900	287034490	18570	18570	18570	18570	0
62	20231011	173800	287034490	18570	18570	18570	18570	789
63	20231011	173700	287034490	18570	18570	18570	18570	0
64	20231011	173600	287034490	18570	18570	18570	18570	0
65	20231011	173500	287034490	18570	18570	18570	18570	0
66	20231011	173400	287034490	18570	18570	18570	18570	0
67	20231011	173300	287034490	18570	18570	18570	18570	0
68	20231011	173200	287034490	18570	18570	18570	18570	0
69	20231011	173100	287034490	18570	18570	18570	18570	0
70	20231011	173000	287034490	18570	18570	18570	18570	0
71	20231011	172900	287034490	18570	18570	18570	18570	0
72	20231011	172800	287034490	18570	18570	18570	18570	0
73	20231011	172700	287034490	18570	18570	18570	18570	0
74	20231011	172600	287034490	18570	18570	18570	18570	0
75	20231011	172500	287034490	18570	18570	18570	18570	0
76	20231011	172400	287034490	18570	18570	18570	18570	0
77	20231011	172300	287034490	18570	18570	18570	18570	0
78	20231011	172200	287034490	18570	18570	18570	18570	0
79	20231011	172100	287034490	18570	18570	18570	18570	0
80	20231011	172000	287034490	18570	18570	18570	18570	0
81	20231011	171900	287034490	18570	18570	18570	18570	0
82	20231011	171800	287034490	18570	18570	18570	18570	0
83	20231011	171700	287034490	18570	18570	18570	18570	0
84	20231011	171600	287034490	18570	18570	18570	18570	0
85	20231011	171500	287034490	18570	18570	18570	18570	0
86	20231011	171400	287034490	18570	18570	18570	18570	0
87	20231011	171300	287034490	18570	18570	18570	18570	0
88	20231011	171200	287034490	18570	18570	18570	18570	0
89	20231011	171100	287034490	18570	18570	18570	18570	0
90	20231011	171000	287034490	18570	18570	18570	18570	0
91	20231011	170900	287034490	18570	18570	18570	18570	0
92	20231011	170800	287034490	18570	18570	18570	18570	789
93	20231011	170700	287034490	18570	18570	18570	18570	0
94	20231011	170600	287034490	18570	18570	18570	18570	0
95	20231011	170500	287034490	18570	18570	18570	18570	0
96	20231011	170400	287034490	18570	18570	18570	18570	0
97	20231011	170300	287034490	18570	18570	18570	18570	0
98	20231011	170200	287034490	18570	18570	18570	18570	0
99	20231011	170100	287034490	18570	18570	18570	18570	0
100	20231011	170000	287034490	18570	18570	18570	18570	0
101	20231011	165900	287034490	18570	18570	18570	18570	0
102	20231011	165800	287034490	18570	18570	18570	18570	0
103	20231011	165700	287034490	18570	18570	18570	18570	0
104	20231011	165600	287034490	18570	18570	18570	18570	0
105	20231011	165500	287034490	18570	18570	18570	18570	0
106	20231011	165400	287034490	18570	18570	18570	18570	0
107	20231011	165300	287034490	18570	18570	18570	18570	0
108	20231011	165200	287034490	18570	18570	18570	18570	0
109	20231011	165100	287034490	18570	18570	18570	18570	0
110	20231011	165000	287034490	18570	18570	18570	18570	0
111	20231011	164900	287034490	18570	18570	18570	18570	0
112	20231011	164800	287034490	18570	18570	18570	18570	0
113	20231011	164700	287034490	18570	18570	18570	18570	0
114	20231011	164600	287034490	18570	18570	18570	18570	0
115	20231011	164500	287034490	18570	18570	18570	18570	0
116	20231011	164400	287034490	18570	18570	18570	18570	0
117	20231011	164300	287034490	18570	18570	18570	18570	0
118	20231011	164200	287034490	18570	18570	18570	18570	0
119	20231011	164100	287034490	18570	18570	18570	18570	0
120	20231011	164000	287034490	18570	18570	18570	18570	0
121	20231011	163900	287034490	18570	18570	18570	18570	0
122	20231011	163800	287034490	18570	18570	18570	18570	789
123	20231011	163700	287034490	18570	18570	18570	18570	0
124	20231011	163600	287034490	18570	18570	18570	18570	0
125	20231011	163500	287034490	18570	18570	18570	18570	0
126	20231011	163400	287034490	18570	18570	18570	18570	0
127	20231011	163300	287034490	18570	18570	18570	18570	0
128	20231011	163200	287034490	18570	18570	18570	18570	0
129	20231011	163100	287034490	18570	18570	18570	18570	0
130	20231011	163000	287034490	18570	18570	18570	18570	0
131	20231011	162900	287034490	18570	18570	18570	18570	0
132	20231011	162800	287034490	18570	18570	18570	18570	0
133	20231011	162700	287034490	18570	18570	18570	18570	0
134	20231011	162600	287034490	18570	18570	18570	18570	0
135	20231011	162500	287034490	18570	18570	18570	18570	0
136	20231011	162400	287034490	18570	18570	18570	18570	0
137	20231011	162300	287034490	18570	18570	18570	18570	0
138	20231011	162200	287034490	18570	18570	18570	18570	0
139	20231011	162100	287034490	18570	18570	18570	18570	0
140	20231011	162000	287034490	18570	18570	18570	18570	0
141	20231011	161900	287034490	18570	18570	18570	18570	0
142	20231011	161800	287034490	18570	18570	18570	18570	0
143	20231011	161700	287034490	18570	18570	18570	18570	0
144	20231011	161600	287034490	18570	18570	18570	18570	0
145	20231011	161500	287034490	18570	18570	18570	18570	0
146	20231011	161400	287034490	18570	18570	18570	18570	0
147	20231011	161300	287034490	18570	18570	18570	18570	0
148	20231011	161200	287034490	18570	18570	18570	18570	0
149	20231011	161100	287034490	18570	18570	18570	18570	0
150	20231011	161000	287034490	18570	18570	18570	18570	0
151	20231011	160900	287034490	18570	18570	18570	18570	0
152	20231011	160800	287034490	18570	18570	18570	18570	789
153	20231011	160700	287034490	18570	18570	18570	18570	0
154	20231011	160600	287034490	18570	18570	18570	18570	0
155	20231011	160500	287034490	18570	18570	18570	18570	0
156	20231011	160400	287034490	18570	18570	18570	18570	0
157	20231011	160300	287034490	18570	18570	18570	18570	0
158	20231011	160200	287034490	18570	18570	18570	18570	0
159	20231011	160100	287034490	18570	18570	18570	18570	0
160	20231011	160000	287034490	18570	18570	18570	18570	0
161	20231011	155900	287034490	18570	18570	18570	18570	0
162	20231011	155800	287034490	18570	18570	18570	18570	0
163	20231011	155700	287034490	18570	18570	18570	18570	0
164	20231011	155600	287034490	18570	18570	18570	18570	0
165	20231011	155500	287034490	18570	18570	18570	18570	0
166	20231011	155400	287034490	18570	18570	18570	18570	0
167	20231011	155300	287034490	18570	18570	18570	18570	0
168	20231011	155200	287034490	18570	18570	18570	18570	0
169	20231011	155100	287034490	18570	18570	18570	18570	0
170	20231011	155000	287034490	18570	18570	18570	18570	0
171	20231011	154900	287034490	18570	18570	18570	18570	0
172	20231011	154800	287034490	18570	18570	18570	18570	0
173	20231011	154700	287034490	18570	18570	18570	18570	0
174	20231011	154600	287034490	18570	18570	18570	18570	0
175	20231011	154500	287034490	18570	18570	18570	18570	0
176	20231011	154400	287034490	18570	18570	18570	18570	0
177	20231011	154300	287034490	18570	18570	18570	18570	0
178	20231011	154200	287034490	18570	18570	18570	18570	0
179	20231011	154100	287034490	18570	18570	18570	18570	0
180	20231011	154000	287034490	18570	18570	18570	18570	0
181	20231011	153900	287034490	18570	18570	18570	18570	0
182	20231011	153800	287034490	18570	18570	18570	18570	789
183	20231011	153700	287034490	18570	18570	18570	18570	0
184	20231011	153600	287034490	18570	18570	18570	18570	0
185	20231011	153500	287034490	18570	18570	18570	18570	0
186	20231011	153400	287034490	18570	18570	18570	18570	0
187	20231011	153300	287034490	18570	18570	18570	18570	0
188	20231011	153200	287034490	18570	18570	18570	18570	0
189	20231011	153100	287034490	18570	18570	18570	18570	0
190	20231011	153000	287034490	18570	18570	18570	18570	789
191	20231011	152900	272382760	18600	18600	18600	18600	0
192	20231011	152800	272382760	18600	18600	18600	18600	0
193	20231011	152700	272382760	18600	18600	18600	18600	0
194	20231011	152600	272382760	18600	18600	18600	18600	0
195	20231011	152500	272382760	18600	18600	18600	18600	0
196	20231011	152400	272382760	18600	18600	18600	18600	0
197	20231011	152300	272382760	18600	18600	18600	18600	0
198	20231011	152200	272382760	18600	18600	18600	18600	0
199	20231011	152100	272382760	18600	18600	18600	18600	0
200	20231011	152000	272382760	18600	18600	18600	18600	0
201	20231011	151900	272382760	18600	18450	18600	18450	206
202	20231011	151800	268565450	18460	18450	18460	18450	216
203	20231011	151700	264578800	18450	18450	18450	18450	105
204	20231011	151600	262641550	18450	18460	18460	18450	59
205	20231011	151500	261552950	18460	18450	18460	18450	38
206	20231011	151400	260851830	18450	18460	18470	18450	81
207	20231011	151300	259356970	18460	18450	18460	18450	51
208	20231011	151200	258415800	18450	18450	18450	18450	0
209	20231011	151100	258415800	18450	18450	18450	18450	72
210	20231011	151000	257087400	18450	18410	18450	18350	235
211	20231011	150900	252768390	18410	18410	18410	18410	24
212	20231011	150800	252326550	18410	18410	18410	18410	30
213	20231011	150700	251774250	18370	18450	18450	18370	81
214	20231011	150600	250284760	18460	18460	18460	18460	33
215	20231011	150500	249675580	18480	18480	18480	18480	20
216	20231011	150400	249305980	18490	18490	18490	18490	7
217	20231011	150300	249176550	18490	18480	18490	18480	42
218	20231011	150200	248400250	18490	18490	18490	18490	0
219	20231011	150100	248400250	18490	18510	18510	18490	52
220	20231011	150000	247438380	18520	18530	18530	18520	23
221	20231011	145900	247012310	18530	18540	18540	18530	36
222	20231011	145800	246345200	18530	18530	18530	18530	0
223	20231011	145700	246345200	18530	18540	18540	18530	82
224	20231011	145600	244825690	18530	18530	18530	18530	0
225	20231011	145500	244825690	18530	18530	18530	18530	83
226	20231011	145400	243287700	18520	18520	18520	18520	18
227	20231011	145300	242954340	18530	18530	18530	18530	22
228	20231011	145200	242546680	18540	18540	18540	18540	5
229	20231011	145100	242453980	18530	18530	18530	18530	0
230	20231011	145000	242453980	18530	18530	18530	18530	38
231	20231011	144900	241749840	18530	18530	18530	18530	0
232	20231011	144800	241749840	18530	18530	18530	18530	29
233	20231011	144700	241212470	18540	18540	18540	18540	0
234	20231011	144600	241212470	18540	18540	18540	18540	19
235	20231011	144500	240860210	18540	18530	18550	18530	67
236	20231011	144400	239618320	18500	18500	18500	18500	0
237	20231011	144300	239618320	18500	18500	18500	18500	36
238	20231011	144200	238952320	18510	18530	18530	18510	57
239	20231011	144100	237896240	18510	18510	18510	18510	0
240	20231011	144000	237896240	18510	18510	18510	18510	0
241	20231011	143900	237896240	18510	18510	18510	18510	38
242	20231011	143800	237192860	18540	18520	18540	18520	17
243	20231011	143700	236878000	18530	18530	18530	18530	3
244	20231011	143600	236822410	18540	18550	18550	18540	23
245	20231011	143500	236395940	18540	18540	18540	18540	0
246	20231011	143400	236395940	18540	18540	18540	18540	70
247	20231011	143300	235098140	18540	18540	18540	18540	24
248	20231011	143200	234653180	18540	18540	18540	18540	0
249	20231011	143100	234653180	18540	18550	18550	18540	32
250	20231011	143000	234059850	18550	18550	18550	18550	102
251	20231011	142900	232167750	18540	18540	18540	18540	13
252	20231011	142800	231926730	18550	18550	18550	18550	55
253	20231011	142700	230906480	18550	18550	18550	18550	1
254	20231011	142600	230887930	18540	18540	18540	18540	10
255	20231011	142500	230702530	18550	18550	18550	18550	5
256	20231011	142400	230609780	18550	18550	18550	18550	0
257	20231011	142300	230609780	18550	18550	18550	18550	0
258	20231011	142200	230609780	18550	18550	18550	18550	162
259	20231011	142100	227604680	18560	18560	18560	18560	109
260	20231011	142000	225581640	18560	18560	18560	18560	5
261	20231011	141900	225488840	18550	18550	18550	18550	0
262	20231011	141800	225488840	18550	18550	18550	18550	0
263	20231011	141700	225488840	18550	18550	18550	18550	40
264	20231011	141600	224746840	18550	18550	18550	18550	15
265	20231011	141500	224468590	18550	18560	18560	18550	10
266	20231011	141400	224283040	18550	18550	18550	18550	45
267	20231011	141300	223448290	18560	18560	18560	18560	0
268	20231011	141200	223448290	18560	18560	18560	18560	5
269	20231011	141100	223355490	18550	18550	18550	18550	37
270	20231011	141000	222669140	18550	18550	18550	18550	10
271	20231011	140900	222483640	18560	18560	18560	18560	0
272	20231011	140800	222483640	18560	18550	18560	18550	8
273	20231011	140700	222335190	18550	18550	18550	18550	0
274	20231011	140600	222335190	18550	18550	18550	18550	0
275	20231011	140500	222335190	18550	18550	18550	18550	22
276	20231011	140400	221927090	18560	18560	18560	18560	2
277	20231011	140300	221889970	18560	18560	18560	18560	0
278	20231011	140200	221889970	18560	18560	18560	18560	34
279	20231011	140100	221258930	18560	18560	18560	18560	0
280	20231011	140000	221258930	18560	18560	18560	18560	18
281	20231011	135900	220924850	18550	18560	18560	18540	87
282	20231011	135800	219311020	18510	18480	18510	18480	592
283	20231011	135700	208358730	18490	18470	18490	18470	60
284	20231011	135600	207250490	18470	18420	18480	18420	262
285	20231011	135500	202413710	18430	18380	18430	18380	294
286	20231011	135400	197006600	18350	18350	18350	18350	0
287	20231011	135300	197006600	18350	18360	18360	18350	70
288	20231011	135200	195721780	18360	18360	18360	18360	19
289	20231011	135100	195372940	18370	18370	18370	18370	26
290	20231011	135000	194895320	18380	18380	18380	18380	17
291	20231011	134900	194582860	18390	18410	18410	18390	24
292	20231011	134800	194141190	18400	18420	18420	18400	50
293	20231011	134700	193220300	18420	18420	18420	18420	0
294	20231011	134600	193220300	18420	18420	18420	18420	31
295	20231011	134500	192649280	18400	18400	18400	18400	18
296	20231011	134400	192318080	18400	18400	18400	18400	18
297	20231011	134300	191986880	18390	18390	18390	18390	0
298	20231011	134200	191986880	18390	18400	18400	18390	42
299	20231011	134100	191214190	18390	18390	18390	18390	46
300	20231011	134000	190368250	18410	18440	18440	18410	15
301	20231011	133900	190091850	18450	18450	18450	18450	0
302	20231011	133800	190091850	18450	18500	18500	18450	46
303	20231011	133700	189242430	18430	18430	18430	18430	0
304	20231011	133600	189242430	18430	18490	18490	18430	78
305	20231011	133500	187803570	18430	18440	18440	18430	40
306	20231011	133400	187066290	18460	18460	18460	18460	12
307	20231011	133300	186844770	18470	18470	18470	18470	40
308	20231011	133200	186105970	18470	18470	18470	18470	38
309	20231011	133100	185404110	18490	18490	18490	18490	0
310	20231011	133000	185404110	18490	18490	18490	18490	26
311	20231011	132900	184923370	18490	18490	18490	18490	3
312	20231011	132800	184867900	18510	18530	18530	18510	30
313	20231011	132700	184312450	18530	18530	18530	18530	0
314	20231011	132600	184312450	18530	18540	18540	18530	66
315	20231011	132500	183089210	18550	18550	18550	18550	3
316	20231011	132400	183033560	18560	18530	18560	18530	37
317	20231011	132300	182347140	18530	18540	18540	18530	38
318	20231011	132200	181642670	18540	18540	18540	18540	0
319	20231011	132100	181642670	18540	18540	18540	18540	33
320	20231011	132000	181030850	18540	18550	18550	18540	21
321	20231011	131900	180641410	18560	18560	18560	18560	58
322	20231011	131800	179564930	18560	18560	18560	18560	0
323	20231011	131700	179564930	18560	18530	18580	18530	667
324	20231011	131600	167201170	18550	18550	18550	18550	23
325	20231011	131500	166774520	18560	18570	18570	18560	11
326	20231011	131400	166570330	18590	18590	18590	18590	0
327	20231011	131300	166570330	18590	18590	18590	18590	5
328	20231011	131200	166477380	18590	18530	18590	18530	51
329	20231011	131100	165531750	18590	18590	18590	18590	0
330	20231011	131000	165531750	18590	18590	18590	18590	0
331	20231011	130900	165531750	18590	18540	18590	18540	38
332	20231011	130800	164826930	18550	18550	18550	18550	25
333	20231011	130700	164363180	18590	18590	18590	18590	0
334	20231011	130600	164363180	18590	18590	18590	18560	27
335	20231011	130500	163861820	18590	18590	18590	18590	0
336	20231011	130400	163861820	18590	18560	18590	18560	41
337	20231011	130300	163100560	18550	18550	18550	18550	0
338	20231011	130200	163100560	18550	18550	18550	18550	0
339	20231011	130100	163100560	18550	18550	18550	18550	0
340	20231011	130000	163100560	18550	18570	18590	18550	178
341	20231011	125900	159794490	18590	18590	18590	18590	0
342	20231011	125800	159794490	18590	18570	18590	18570	17
343	20231011	125700	159478740	18580	18580	18580	18580	0
344	20231011	125600	159478740	18580	18590	18590	18580	10
345	20231011	125500	159292870	18580	18580	18580	18580	0
346	20231011	125400	159292870	18580	18580	18580	18580	0
347	20231011	125300	159292870	18580	18580	18580	18580	3
348	20231011	125200	159237130	18580	18580	18590	18580	66
349	20231011	125100	158010820	18580	18580	18580	18580	0
350	20231011	125000	158010820	18580	18580	18580	18580	5
351	20231011	124900	157917920	18590	18590	18590	18590	5
352	20231011	124800	157824970	18590	18590	18590	18590	12
353	20231011	124700	157601890	18590	18590	18590	18590	0
354	20231011	124600	157601890	18590	18590	18590	18590	0
355	20231011	124500	157601890	18590	18580	18590	18580	44
356	20231011	124400	156784350	18590	18590	18590	18590	5
357	20231011	124300	156691400	18590	18590	18590	18590	0
358	20231011	124200	156691400	18590	18580	18590	18580	3
359	20231011	124100	156635640	18590	18590	18590	18590	10
360	20231011	124000	156449740	18590	18590	18590	18590	0
361	20231011	123900	156449740	18590	18590	18590	18590	0
362	20231011	123800	156449740	18590	18590	18590	18590	5
363	20231011	123700	156356790	18590	18590	18590	18590	0
364	20231011	123600	156356790	18590	18580	18590	18580	5
365	20231011	123500	156263870	18590	18590	18590	18590	0
366	20231011	123400	156263870	18590	18590	18590	18590	5
367	20231011	123300	156170920	18590	18590	18590	18590	0
368	20231011	123200	156170920	18590	18580	18590	18580	35
369	20231011	123100	155520570	18590	18590	18590	18590	5
370	20231011	123000	155427620	18590	18580	18590	18580	62
371	20231011	122900	154275540	18580	18580	18580	18580	7
372	20231011	122800	154145480	18580	18580	18580	18580	0
373	20231011	122700	154145480	18580	18580	18580	18580	0
374	20231011	122600	154145480	18580	18580	18580	18580	7
375	20231011	122500	154015420	18570	18570	18570	18570	0
376	20231011	122400	154015420	18570	18570	18570	18570	0
377	20231011	122300	154015420	18570	18570	18570	18570	5
378	20231011	122200	153922570	18560	18560	18560	18560	0
379	20231011	122100	153922570	18560	18560	18560	18560	0
380	20231011	122000	153922570	18560	18560	18560	18560	4
381	20231011	121900	153848330	18570	18570	18570	18570	0
382	20231011	121800	153848330	18570	18570	18570	18570	0
383	20231011	121700	153848330	18570	18580	18580	18570	44
384	20231011	121600	153030840	18590	18590	18590	18590	3
385	20231011	121500	152975070	18590	18590	18590	18590	3
386	20231011	121400	152919300	18590	18590	18590	18590	8
387	20231011	121300	152770580	18590	18590	18590	18590	6
388	20231011	121200	152659040	18580	18580	18580	18580	0
389	20231011	121100	152659040	18580	18580	18590	18580	16
390	20231011	121000	152361710	18590	18590	18590	18590	7
391	20231011	120900	152231580	18590	18580	18590	18580	59
392	20231011	120800	151135310	18580	18570	18580	18570	56
393	20231011	120700	150095340	18580	18580	18580	18580	0
394	20231011	120600	150095340	18580	18580	18580	18580	7
395	20231011	120500	149965280	18580	18580	18580	18580	5
396	20231011	120400	149872380	18580	18580	18580	18580	7
397	20231011	120300	149742320	18570	18570	18570	18570	11
398	20231011	120200	149538050	18570	18570	18570	18570	0
399	20231011	120100	149538050	18570	18570	18570	18570	12
400	20231011	120000	149315210	18570	18570	18570	18570	5
401	20231011	115900	149222360	18570	18560	18570	18560	14
402	20231011	115800	148962410	18560	18560	18560	18560	0
403	20231011	115700	148962410	18560	18560	18560	18560	0
404	20231011	115600	148962410	18560	18560	18560	18560	38
405	20231011	115500	148257130	18560	18560	18560	18560	0
406	20231011	115400	148257130	18560	18560	18560	18560	13
407	20231011	115300	148015850	18560	18560	18560	18560	0
408	20231011	115200	148015850	18560	18560	18560	18560	8
409	20231011	115100	147867370	18560	18560	18560	18560	5
410	20231011	115000	147774570	18560	18560	18560	18560	8
411	20231011	114900	147626090	18560	18560	18560	18560	0
412	20231011	114800	147626090	18560	18550	18560	18550	83
413	20231011	114700	146086330	18550	18550	18550	18550	0
414	20231011	114600	146086330	18550	18550	18550	18550	13
415	20231011	114500	145845180	18550	18550	18550	18550	0
416	20231011	114400	145845180	18550	18550	18550	18550	8
417	20231011	114300	145696780	18550	18550	18550	18550	5
418	20231011	114200	145604030	18550	18550	18550	18550	8
419	20231011	114100	145455630	18550	18550	18550	18550	6
420	20231011	114000	145344330	18550	18550	18550	18550	5
421	20231011	113900	145251580	18550	18550	18550	18550	8
422	20231011	113800	145103180	18550	18550	18550	18550	5
423	20231011	113700	145010430	18550	18550	18550	18550	11
424	20231011	113600	144806380	18550	18550	18550	18550	0
425	20231011	113500	144806380	18550	18550	18550	18550	6
426	20231011	113400	144695080	18550	18550	18550	18550	0
427	20231011	113300	144695080	18550	18560	18560	18550	83
428	20231011	113200	143155380	18560	18560	18560	18560	22
429	20231011	113100	142747060	18560	18560	18560	18560	6
430	20231011	113000	142635700	18560	18560	18560	18560	12
431	20231011	112900	142412980	18550	18550	18560	18550	16
432	20231011	112800	142116120	18560	18560	18560	18560	0
433	20231011	112700	142116120	18560	18560	18560	18560	9
434	20231011	112600	141949080	18560	18560	18560	18560	141
435	20231011	112500	139332120	18560	18560	18560	18560	130
436	20231011	112400	136919320	18550	18560	18560	18550	6
437	20231011	112300	136807980	18560	18560	18560	18560	4
438	20231011	112200	136733740	18560	18550	18560	18550	26
439	20231011	112100	136251390	18550	18550	18550	18550	0
440	20231011	112000	136251390	18550	18560	18560	18550	7
441	20231011	111900	136121500	18560	18550	18560	18550	33
442	20231011	111800	135509270	18560	18560	18560	18560	3
443	20231011	111700	135453590	18560	18560	18560	18560	8
444	20231011	111600	135305110	18560	18560	18560	18560	7
445	20231011	111500	135175190	18560	18560	18560	18560	5
446	20231011	111400	135082390	18560	18560	18560	18560	8
447	20231011	111300	134933910	18560	18560	18560	18560	4
448	20231011	111200	134859670	18560	18550	18560	18550	5
449	20231011	111100	134766880	18560	18550	18560	18550	18
450	20231011	111000	134432890	18550	18550	18550	18550	5
451	20231011	110900	134340140	18550	18550	18550	18550	10
452	20231011	110800	134154640	18540	18540	18540	18540	4
453	20231011	110700	134080480	18550	18550	18550	18550	37
454	20231011	110600	133394130	18560	18550	18560	18550	30
455	20231011	110500	132837470	18550	18560	18560	18550	2
456	20231011	110400	132800360	18560	18560	18560	18560	11
457	20231011	110300	132596200	18560	18570	18570	18560	13
458	20231011	110200	132354850	18570	18570	18570	18570	0
459	20231011	110100	132354850	18570	18570	18570	18570	35
460	20231011	110000	131704900	18570	18580	18580	18570	8
461	20231011	105900	131556270	18580	18580	18580	18580	0
462	20231011	105800	131556270	18580	18570	18580	18570	12
463	20231011	105700	131333350	18570	18570	18570	18560	77
464	20231011	105600	129904010	18570	18570	18570	18570	0
465	20231011	105500	129904010	18570	18570	18570	18570	2
466	20231011	105400	129866870	18570	18540	18570	18540	48
467	20231011	105300	128976430	18540	18540	18540	18540	6
468	20231011	105200	128865190	18540	18540	18540	18540	0
469	20231011	105100	128865190	18540	18540	18540	18540	5
470	20231011	105000	128772490	18530	18540	18540	18530	8
471	20231011	104900	128624200	18540	18530	18540	18530	29
472	20231011	104800	128086720	18530	18530	18530	18530	6
473	20231011	104700	127975540	18530	18530	18530	18530	0
474	20231011	104600	127975540	18530	18530	18530	18530	17
475	20231011	104500	127660530	18530	18530	18530	18530	8
476	20231011	104400	127512290	18520	18530	18530	18520	18
477	20231011	104300	127178900	18540	18540	18540	18540	12
478	20231011	104200	126956420	18530	18530	18530	18530	1
479	20231011	104100	126937890	18540	18540	18540	18540	7
480	20231011	104000	126808110	18530	18530	18530	18530	2
481	20231011	103900	126771050	18530	18540	18540	18530	34
482	20231011	103800	126140980	18530	18520	18530	18520	29
483	20231011	103700	125603640	18520	18520	18520	18520	5
484	20231011	103600	125511040	18520	18520	18520	18520	0
485	20231011	103500	125511040	18520	18520	18520	18510	31
486	20231011	103400	124936980	18520	18520	18520	18520	1
487	20231011	103300	124918460	18520	18520	18520	18520	34
488	20231011	103200	124288780	18520	18520	18520	18520	0
489	20231011	103100	124288780	18520	18520	18520	18520	0
490	20231011	103000	124288780	18520	18520	18520	18520	129
491	20231011	102900	121899700	18530	18530	18530	18530	27
492	20231011	102800	121399390	18530	18530	18530	18530	24
493	20231011	102700	120954670	18540	18520	18550	18520	134
494	20231011	102600	118471360	18540	18530	18540	18530	18
495	20231011	102500	118137740	18550	18560	18560	18550	13
496	20231011	102400	117896540	18550	18550	18550	18550	10
497	20231011	102300	117711040	18550	18550	18550	18550	45
498	20231011	102200	116876290	18550	18570	18570	18550	32
499	20231011	102100	116282450	18580	18580	18580	18580	6
500	20231011	102000	116170970	18570	18570	18570	18570	0
501	20231011	101900	116170970	18570	18580	18580	18570	43
502	20231011	101800	115372270	18570	18590	18590	18570	29
503	20231011	101700	114833700	18580	18580	18580	18580	15
504	20231011	101600	114555000	18570	18570	18570	18570	0
505	20231011	101500	114555000	18570	18570	18570	18570	34
506	20231011	101400	113923620	18570	18570	18570	18570	9
507	20231011	101300	113756490	18570	18570	18570	18570	5
508	20231011	101200	113663640	18570	18570	18570	18570	0
509	20231011	101100	113663640	18570	18580	18580	18570	62
510	20231011	101000	112512230	18590	18590	18590	18590	5
511	20231011	100900	112419280	18590	18590	18590	18590	13
512	20231011	100800	112177610	18600	18590	18600	18590	13
513	20231011	100700	111935830	18590	18590	18590	18590	0
514	20231011	100600	111935830	18590	18580	18590	18580	47
515	20231011	100500	111062500	18600	18600	18600	18600	8
516	20231011	100400	110913700	18610	18610	18610	18610	0
517	20231011	100300	110913700	18610	18610	18610	18610	32
518	20231011	100200	110318180	18620	18610	18620	18610	146
519	20231011	100100	107601000	18610	18610	18610	18610	21
520	20231011	100000	107210190	18610	18590	18610	18590	35
521	20231011	095900	106559020	18590	18590	18590	18590	0
522	20231011	095800	106559020	18590	18570	18590	18570	4
523	20231011	095700	106484680	18590	18600	18600	18590	55
524	20231011	095600	105461790	18610	18610	18610	18610	0
525	20231011	095500	105461790	18610	18610	18610	18610	0
526	20231011	095400	105461790	18610	18610	18610	18600	49
527	20231011	095300	104550330	18610	18600	18610	18600	40
528	20231011	095200	103806110	18600	18600	18600	18600	0
529	20231011	095100	103806110	18600	18600	18600	18600	8
530	20231011	095000	103657310	18600	18600	18600	18600	0
531	20231011	094900	103657310	18600	18600	18600	18600	1
532	20231011	094800	103638710	18610	18610	18620	18610	94
533	20231011	094700	101889160	18610	18600	18610	18600	263
534	20231011	094600	96996260	18610	18610	18610	18610	0
535	20231011	094500	96996260	18610	18600	18610	18600	75
536	20231011	094400	95601200	18600	18600	18600	18600	15
537	20231011	094300	95322200	18600	18570	18610	18570	370
538	20231011	094200	88442990	18550	18550	18550	18550	1
539	20231011	094100	88424440	18570	18570	18570	18570	0
540	20231011	094000	88424440	18570	18560	18570	18560	100
541	20231011	093900	86567940	18580	18580	18580	18580	2
542	20231011	093800	86530780	18590	18590	18590	18590	0
543	20231011	093700	86530780	18590	18590	18590	18590	31
544	20231011	093600	85954490	18590	18570	18600	18570	169
545	20231011	093500	82811770	18630	18630	18630	18630	0
546	20231011	093400	82811770	18630	18630	18650	18630	290
547	20231011	093300	77406310	18610	18550	18610	18550	1456
548	20231011	093200	50360800	18540	18540	18540	18540	27
549	20231011	093100	49860220	18540	18510	18540	18510	36
550	20231011	093000	49193440	18520	18520	18520	18520	1
551	20231011	092900	49174920	18520	18520	18520	18510	116
552	20231011	092800	47026980	18520	18510	18520	18510	24
553	20231011	092700	46582540	18550	18550	18550	18550	6
554	20231011	092600	46471240	18500	18490	18500	18490	106
555	20231011	092500	44511140	18490	18490	18490	18490	0
556	20231011	092400	44511140	18490	18490	18490	18490	0
557	20231011	092300	44511140	18490	18490	18500	18470	302
558	20231011	092200	38928960	18490	18540	18540	18490	17
559	20231011	092100	38614430	18550	18480	18550	18480	449
560	20231011	092000	30300840	18470	18470	18470	18470	20
561	20231011	091900	29931440	18470	18480	18480	18470	8
562	20231011	091800	29783630	18480	18460	18480	18460	6
563	20231011	091700	29672790	18450	18450	18450	18450	2
564	20231011	091600	29635890	18440	18440	18440	18440	60
565	20231011	091500	28529490	18500	18500	18500	18500	48
566	20231011	091400	27641490	18500	18480	18540	18480	121
567	20231011	091300	25403060	18420	18370	18480	18370	500
568	20231011	091200	16178060	18360	18360	18360	18360	15
569	20231011	091100	15902660	18350	18350	18360	18310	73
570	20231011	091000	14563990	18350	18270	18350	18270	8
571	20231011	090900	14417660	18260	18280	18280	18260	18
572	20231011	090800	14088740	18280	18280	18280	18280	10
573	20231011	090700	13905940	18290	18290	18290	18290	0
574	20231011	090600	13905940	18290	18290	18290	18290	1
575	20231011	090500	13887650	18240	18240	18240	18240	19
576	20231011	090400	13541090	18250	18250	18250	18250	0
577	20231011	090300	13541090	18250	18250	18250	18250	97
578	20231011	090200	11770840	18250	18250	18250	18250	22
579	20231011	090100	11369340	18230	18230	18240	18230	99
580	20231011	090000	9564490	18210	18180	18250	18180	526