KissMeData/002840/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183800	245909200	164000	164000	164000	164000	105
3	20231110	183700	245909200	164000	164000	164000	164000	0
4	20231110	183600	245909200	164000	164000	164000	164000	0
5	20231110	183500	245909200	164000	164000	164000	164000	0
6	20231110	183400	245909200	164000	164000	164000	164000	0
7	20231110	183300	245909200	164000	164000	164000	164000	0
8	20231110	183200	245909200	164000	164000	164000	164000	0
9	20231110	183100	245909200	164000	164000	164000	164000	0
10	20231110	183000	245909200	164000	164000	164000	164000	0
11	20231110	182900	245909200	164000	164000	164000	164000	0
12	20231110	182800	245909200	164000	164000	164000	164000	0
13	20231110	182700	245909200	164000	164000	164000	164000	0
14	20231110	182600	245909200	164000	164000	164000	164000	0
15	20231110	182500	245909200	164000	164000	164000	164000	0
16	20231110	182400	245909200	164000	164000	164000	164000	0
17	20231110	182300	245909200	164000	164000	164000	164000	0
18	20231110	182200	245909200	164000	164000	164000	164000	0
19	20231110	182100	245909200	164000	164000	164000	164000	0
20	20231110	182000	245909200	164000	164000	164000	164000	0
21	20231110	181900	245909200	164000	164000	164000	164000	0
22	20231110	181800	245909200	164000	164000	164000	164000	0
23	20231110	181700	245909200	164000	164000	164000	164000	0
24	20231110	181600	245909200	164000	164000	164000	164000	0
25	20231110	181500	245909200	164000	164000	164000	164000	0
26	20231110	181400	245909200	164000	164000	164000	164000	0
27	20231110	181300	245909200	164000	164000	164000	164000	0
28	20231110	181200	245909200	164000	164000	164000	164000	0
29	20231110	181100	245909200	164000	164000	164000	164000	0
30	20231110	181000	245909200	164000	164000	164000	164000	0
31	20231110	180900	245909200	164000	164000	164000	164000	0
32	20231110	180800	245909200	164000	164000	164000	164000	105
33	20231110	180700	245909200	164000	164000	164000	164000	0
34	20231110	180600	245909200	164000	164000	164000	164000	0
35	20231110	180500	245909200	164000	164000	164000	164000	0
36	20231110	180400	245909200	164000	164000	164000	164000	0
37	20231110	180300	245909200	164000	164000	164000	164000	0
38	20231110	180200	245909200	164000	164000	164000	164000	0
39	20231110	180100	245909200	164000	164000	164000	164000	0
40	20231110	180000	245909200	164000	164000	164000	164000	0
41	20231110	175900	245909200	164000	164000	164000	164000	0
42	20231110	175800	245909200	164000	164000	164000	164000	0
43	20231110	175700	245909200	164000	164000	164000	164000	0
44	20231110	175600	245909200	164000	164000	164000	164000	0
45	20231110	175500	245909200	164000	164000	164000	164000	0
46	20231110	175400	245909200	164000	164000	164000	164000	0
47	20231110	175300	245909200	164000	164000	164000	164000	0
48	20231110	175200	245909200	164000	164000	164000	164000	0
49	20231110	175100	245909200	164000	164000	164000	164000	0
50	20231110	175000	245909200	164000	164000	164000	164000	0
51	20231110	174900	245909200	164000	164000	164000	164000	0
52	20231110	174800	245909200	164000	164000	164000	164000	0
53	20231110	174700	245909200	164000	164000	164000	164000	0
54	20231110	174600	245909200	164000	164000	164000	164000	0
55	20231110	174500	245909200	164000	164000	164000	164000	0
56	20231110	174400	245909200	164000	164000	164000	164000	0
57	20231110	174300	245909200	164000	164000	164000	164000	0
58	20231110	174200	245909200	164000	164000	164000	164000	0
59	20231110	174100	245909200	164000	164000	164000	164000	0
60	20231110	174000	245909200	164000	164000	164000	164000	0
61	20231110	173900	245909200	164000	164000	164000	164000	0
62	20231110	173800	245909200	164000	164000	164000	164000	105
63	20231110	173700	245909200	164000	164000	164000	164000	0
64	20231110	173600	245909200	164000	164000	164000	164000	0
65	20231110	173500	245909200	164000	164000	164000	164000	0
66	20231110	173400	245909200	164000	164000	164000	164000	0
67	20231110	173300	245909200	164000	164000	164000	164000	0
68	20231110	173200	245909200	164000	164000	164000	164000	0
69	20231110	173100	245909200	164000	164000	164000	164000	0
70	20231110	173000	245909200	164000	164000	164000	164000	0
71	20231110	172900	245909200	164000	164000	164000	164000	0
72	20231110	172800	245909200	164000	164000	164000	164000	0
73	20231110	172700	245909200	164000	164000	164000	164000	0
74	20231110	172600	245909200	164000	164000	164000	164000	0
75	20231110	172500	245909200	164000	164000	164000	164000	0
76	20231110	172400	245909200	164000	164000	164000	164000	0
77	20231110	172300	245909200	164000	164000	164000	164000	0
78	20231110	172200	245909200	164000	164000	164000	164000	0
79	20231110	172100	245909200	164000	164000	164000	164000	0
80	20231110	172000	245909200	164000	164000	164000	164000	0
81	20231110	171900	245909200	164000	164000	164000	164000	0
82	20231110	171800	245909200	164000	164000	164000	164000	0
83	20231110	171700	245909200	164000	164000	164000	164000	0
84	20231110	171600	245909200	164000	164000	164000	164000	0
85	20231110	171500	245909200	164000	164000	164000	164000	0
86	20231110	171400	245909200	164000	164000	164000	164000	0
87	20231110	171300	245909200	164000	164000	164000	164000	0
88	20231110	171200	245909200	164000	164000	164000	164000	0
89	20231110	171100	245909200	164000	164000	164000	164000	0
90	20231110	171000	245909200	164000	164000	164000	164000	0
91	20231110	170900	245909200	164000	164000	164000	164000	0
92	20231110	170800	245909200	164000	164000	164000	164000	105
93	20231110	170700	245909200	164000	164000	164000	164000	0
94	20231110	170600	245909200	164000	164000	164000	164000	0
95	20231110	170500	245909200	164000	164000	164000	164000	0
96	20231110	170400	245909200	164000	164000	164000	164000	0
97	20231110	170300	245909200	164000	164000	164000	164000	0
98	20231110	170200	245909200	164000	164000	164000	164000	0
99	20231110	170100	245909200	164000	164000	164000	164000	0
100	20231110	170000	245909200	164000	164000	164000	164000	0
101	20231110	165900	245909200	164000	164000	164000	164000	0
102	20231110	165800	245909200	164000	164000	164000	164000	0
103	20231110	165700	245909200	164000	164000	164000	164000	0
104	20231110	165600	245909200	164000	164000	164000	164000	0
105	20231110	165500	245909200	164000	164000	164000	164000	0
106	20231110	165400	245909200	164000	164000	164000	164000	0
107	20231110	165300	245909200	164000	164000	164000	164000	0
108	20231110	165200	245909200	164000	164000	164000	164000	0
109	20231110	165100	245909200	164000	164000	164000	164000	0
110	20231110	165000	245909200	164000	164000	164000	164000	0
111	20231110	164900	245909200	164000	164000	164000	164000	0
112	20231110	164800	245909200	164000	164000	164000	164000	0
113	20231110	164700	245909200	164000	164000	164000	164000	0
114	20231110	164600	245909200	164000	164000	164000	164000	0
115	20231110	164500	245909200	164000	164000	164000	164000	0
116	20231110	164400	245909200	164000	164000	164000	164000	0
117	20231110	164300	245909200	164000	164000	164000	164000	0
118	20231110	164200	245909200	164000	164000	164000	164000	0
119	20231110	164100	245909200	164000	164000	164000	164000	0
120	20231110	164000	245909200	164000	164000	164000	164000	0
121	20231110	163900	245909200	164000	164000	164000	164000	0
122	20231110	163800	245909200	164000	164000	164000	164000	105
123	20231110	163700	245909200	164000	164000	164000	164000	0
124	20231110	163600	245909200	164000	164000	164000	164000	0
125	20231110	163500	245909200	164000	164000	164000	164000	0
126	20231110	163400	245909200	164000	164000	164000	164000	0
127	20231110	163300	245909200	164000	164000	164000	164000	0
128	20231110	163200	245909200	164000	164000	164000	164000	0
129	20231110	163100	245909200	164000	164000	164000	164000	0
130	20231110	163000	245909200	164000	164000	164000	164000	0
131	20231110	162900	245909200	164000	164000	164000	164000	0
132	20231110	162800	245909200	164000	164000	164000	164000	0
133	20231110	162700	245909200	164000	164000	164000	164000	0
134	20231110	162600	245909200	164000	164000	164000	164000	0
135	20231110	162500	245909200	164000	164000	164000	164000	0
136	20231110	162400	245909200	164000	164000	164000	164000	0
137	20231110	162300	245909200	164000	164000	164000	164000	0
138	20231110	162200	245909200	164000	164000	164000	164000	0
139	20231110	162100	245909200	164000	164000	164000	164000	0
140	20231110	162000	245909200	164000	164000	164000	164000	0
141	20231110	161900	245909200	164000	164000	164000	164000	0
142	20231110	161800	245909200	164000	164000	164000	164000	0
143	20231110	161700	245909200	164000	164000	164000	164000	0
144	20231110	161600	245909200	164000	164000	164000	164000	0
145	20231110	161500	245909200	164000	164000	164000	164000	0
146	20231110	161400	245909200	164000	164000	164000	164000	0
147	20231110	161300	245909200	164000	164000	164000	164000	0
148	20231110	161200	245909200	164000	164000	164000	164000	0
149	20231110	161100	245909200	164000	164000	164000	164000	0
150	20231110	161000	245909200	164000	164000	164000	164000	0
151	20231110	160900	245909200	164000	164000	164000	164000	0
152	20231110	160800	245909200	164000	164000	164000	164000	105
153	20231110	160700	245909200	164000	164000	164000	164000	0
154	20231110	160600	245909200	164000	164000	164000	164000	0
155	20231110	160500	245909200	164000	164000	164000	164000	0
156	20231110	160400	245909200	164000	164000	164000	164000	0
157	20231110	160300	245909200	164000	164000	164000	164000	0
158	20231110	160200	245909200	164000	164000	164000	164000	0
159	20231110	160100	245909200	164000	164000	164000	164000	0
160	20231110	160000	245909200	164000	164000	164000	164000	0
161	20231110	155900	245909200	164000	164000	164000	164000	0
162	20231110	155800	245909200	164000	164000	164000	164000	0
163	20231110	155700	245909200	164000	164000	164000	164000	0
164	20231110	155600	245909200	164000	164000	164000	164000	0
165	20231110	155500	245909200	164000	164000	164000	164000	0
166	20231110	155400	245909200	164000	164000	164000	164000	0
167	20231110	155300	245909200	164000	164000	164000	164000	0
168	20231110	155200	245909200	164000	164000	164000	164000	0
169	20231110	155100	245909200	164000	164000	164000	164000	0
170	20231110	155000	245909200	164000	164000	164000	164000	0
171	20231110	154900	245909200	164000	164000	164000	164000	0
172	20231110	154800	245909200	164000	164000	164000	164000	0
173	20231110	154700	245909200	164000	164000	164000	164000	0
174	20231110	154600	245909200	164000	164000	164000	164000	0
175	20231110	154500	245909200	164000	164000	164000	164000	0
176	20231110	154400	245909200	164000	164000	164000	164000	0
177	20231110	154300	245909200	164000	164000	164000	164000	0
178	20231110	154200	245909200	164000	164000	164000	164000	0
179	20231110	154100	245909200	164000	164000	164000	164000	0
180	20231110	154000	245909200	164000	164000	164000	164000	0
181	20231110	153900	245909200	164000	164000	164000	164000	0
182	20231110	153800	245909200	164000	164000	164000	164000	105
183	20231110	153700	245909200	164000	164000	164000	164000	0
184	20231110	153600	245909200	164000	164000	164000	164000	0
185	20231110	153500	245909200	164000	164000	164000	164000	0
186	20231110	153400	245909200	164000	164000	164000	164000	0
187	20231110	153300	245909200	164000	164000	164000	164000	0
188	20231110	153200	245909200	164000	164000	164000	164000	0
189	20231110	153100	245909200	164000	164000	164000	164000	0
190	20231110	153000	245909200	164000	164000	164000	164000	105
191	20231110	152900	228689200	163400	163400	163400	163400	0
192	20231110	152800	228689200	163400	163400	163400	163400	0
193	20231110	152700	228689200	163400	163400	163400	163400	0
194	20231110	152600	228689200	163400	163400	163400	163400	0
195	20231110	152500	228689200	163400	163400	163400	163400	0
196	20231110	152400	228689200	163400	163400	163400	163400	0
197	20231110	152300	228689200	163400	163400	163400	163400	0
198	20231110	152200	228689200	163400	163400	163400	163400	0
199	20231110	152100	228689200	163400	163400	163400	163400	0
200	20231110	152000	228689200	163400	163400	163400	163400	0
201	20231110	151900	228689200	163400	163400	163400	163100	7
202	20231110	151800	227546900	163000	163500	163500	163000	80
203	20231110	151700	214502600	163200	163100	163200	163100	57
204	20231110	151600	205204500	163100	163400	163400	163100	38
205	20231110	151500	199002800	163600	163600	163600	163600	0
206	20231110	151400	199002800	163600	163600	163600	163600	0
207	20231110	151300	199002800	163600	163600	163600	163600	0
208	20231110	151200	199002800	163600	163500	163600	163500	12
209	20231110	151100	197040700	163500	163400	163500	163400	32
210	20231110	151000	191811700	163200	163200	163200	163200	1
211	20231110	150900	191648500	163400	163400	163400	163400	0
212	20231110	150800	191648500	163400	163400	163400	163400	3
213	20231110	150700	191158300	163500	163500	163500	163500	0
214	20231110	150600	191158300	163500	163500	163500	163500	0
215	20231110	150500	191158300	163500	163500	163500	163500	0
216	20231110	150400	191158300	163500	163500	163500	163500	0
217	20231110	150300	191158300	163500	163200	163500	163200	10
218	20231110	150200	189526000	163200	163200	163200	163200	0
219	20231110	150100	189526000	163200	163300	163300	163200	13
220	20231110	150000	187403700	163300	163400	163400	163300	17
221	20231110	145900	184627000	163400	163400	163400	163400	0
222	20231110	145800	184627000	163400	163400	163400	163400	1
223	20231110	145700	184463600	163400	163400	163400	163400	0
224	20231110	145600	184463600	163400	163400	163400	163400	0
225	20231110	145500	184463600	163400	163700	163700	163400	32
226	20231110	145400	179225800	163700	163700	163700	163700	0
227	20231110	145300	179225800	163700	163700	163700	163700	0
228	20231110	145200	179225800	163700	163700	163700	163700	0
229	20231110	145100	179225800	163700	163700	163700	163700	0
230	20231110	145000	179225800	163700	163700	163700	163700	0
231	20231110	144900	179225800	163700	163700	163700	163700	0
232	20231110	144800	179225800	163700	163700	163700	163700	0
233	20231110	144700	179225800	163700	163700	163700	163700	0
234	20231110	144600	179225800	163700	163700	163700	163700	0
235	20231110	144500	179225800	163700	163700	163700	163700	0
236	20231110	144400	179225800	163700	163700	163700	163700	0
237	20231110	144300	179225800	163700	163700	163700	163700	0
238	20231110	144200	179225800	163700	163700	163700	163700	0
239	20231110	144100	179225800	163700	163700	163700	163700	0
240	20231110	144000	179225800	163700	163700	163700	163700	0
241	20231110	143900	179225800	163700	163700	163700	163700	0
242	20231110	143800	179225800	163700	163700	163700	163700	0
243	20231110	143700	179225800	163700	163700	163700	163700	0
244	20231110	143600	179225800	163700	163700	163700	163700	0
245	20231110	143500	179225800	163700	163700	163700	163700	0
246	20231110	143400	179225800	163700	163700	163700	163700	0
247	20231110	143300	179225800	163700	163700	163700	163700	0
248	20231110	143200	179225800	163700	163700	163700	163700	0
249	20231110	143100	179225800	163700	163700	163700	163700	0
250	20231110	143000	179225800	163700	163700	163700	163700	0
251	20231110	142900	179225800	163700	163700	163700	163700	0
252	20231110	142800	179225800	163700	163700	163700	163700	0
253	20231110	142700	179225800	163700	163700	163700	163700	0
254	20231110	142600	179225800	163700	163700	163700	163700	0
255	20231110	142500	179225800	163700	163700	163700	163700	0
256	20231110	142400	179225800	163700	163700	163700	163700	0
257	20231110	142300	179225800	163700	163700	163700	163700	0
258	20231110	142200	179225800	163700	163700	163700	163700	0
259	20231110	142100	179225800	163700	163700	163700	163700	0
260	20231110	142000	179225800	163700	163700	163700	163700	0
261	20231110	141900	179225800	163700	163700	163700	163700	0
262	20231110	141800	179225800	163700	163700	163700	163700	0
263	20231110	141700	179225800	163700	163700	163700	163700	0
264	20231110	141600	179225800	163700	163700	163700	163700	0
265	20231110	141500	179225800	163700	163700	163700	163700	0
266	20231110	141400	179225800	163700	163700	163700	163700	0
267	20231110	141300	179225800	163700	163700	163700	163700	0
268	20231110	141200	179225800	163700	163700	163700	163700	0
269	20231110	141100	179225800	163700	163700	163700	163700	0
270	20231110	141000	179225800	163700	163700	163700	163700	0
271	20231110	140900	179225800	163700	163700	163700	163700	0
272	20231110	140800	179225800	163700	163700	163700	163700	0
273	20231110	140700	179225800	163700	163700	163700	163700	0
274	20231110	140600	179225800	163700	163700	163700	163700	0
275	20231110	140500	179225800	163700	163700	163700	163700	0
276	20231110	140400	179225800	163700	163700	163700	163700	0
277	20231110	140300	179225800	163700	163700	163700	163700	0
278	20231110	140200	179225800	163700	163700	163700	163700	0
279	20231110	140100	179225800	163700	163700	163700	163700	0
280	20231110	140000	179225800	163700	163700	163700	163700	0
281	20231110	135900	179225800	163700	163700	163700	163700	0
282	20231110	135800	179225800	163700	163700	163700	163700	0
283	20231110	135700	179225800	163700	163700	163700	163700	0
284	20231110	135600	179225800	163700	163700	163700	163700	0
285	20231110	135500	179225800	163700	163700	163700	163700	1
286	20231110	135400	179062100	163800	163800	163800	163800	0
287	20231110	135300	179062100	163800	163800	163800	163800	0
288	20231110	135200	179062100	163800	163800	163800	163800	0
289	20231110	135100	179062100	163800	163800	163800	163800	0
290	20231110	135000	179062100	163800	163800	163800	163800	0
291	20231110	134900	179062100	163800	163800	163800	163800	0
292	20231110	134800	179062100	163800	163800	163800	163800	0
293	20231110	134700	179062100	163800	163800	163800	163800	0
294	20231110	134600	179062100	163800	163800	163800	163800	0
295	20231110	134500	179062100	163800	163800	163800	163800	0
296	20231110	134400	179062100	163800	163800	163800	163800	0
297	20231110	134300	179062100	163800	163800	163800	163800	0
298	20231110	134200	179062100	163800	163800	163800	163800	1
299	20231110	134100	178898300	163700	163700	163700	163700	0
300	20231110	134000	178898300	163700	163700	163700	163700	0
301	20231110	133900	178898300	163700	163700	163700	163700	0
302	20231110	133800	178898300	163700	163700	163700	163700	0
303	20231110	133700	178898300	163700	163700	163700	163700	0
304	20231110	133600	178898300	163700	163700	163700	163700	1
305	20231110	133500	178734600	163700	163700	163700	163700	0
306	20231110	133400	178734600	163700	163700	163700	163700	0
307	20231110	133300	178734600	163700	163700	163700	163700	1
308	20231110	133200	178570900	163200	163200	163200	163200	0
309	20231110	133100	178570900	163200	163200	163200	163200	0
310	20231110	133000	178570900	163200	163800	163800	163200	276
311	20231110	132900	133444400	163800	163800	163800	163800	0
312	20231110	132800	133444400	163800	163800	163800	163800	3
313	20231110	132700	132953000	163700	163700	163700	163700	0
314	20231110	132600	132953000	163700	163700	163700	163700	0
315	20231110	132500	132953000	163700	163700	163700	163700	0
316	20231110	132400	132953000	163700	163700	163700	163700	1
317	20231110	132300	132789300	163700	163700	163700	163700	0
318	20231110	132200	132789300	163700	163700	163700	163700	1
319	20231110	132100	132625600	163800	163800	163800	163800	4
320	20231110	132000	131970400	163900	163900	163900	163900	0
321	20231110	131900	131970400	163900	163900	163900	163900	0
322	20231110	131800	131970400	163900	163900	163900	163900	0
323	20231110	131700	131970400	163900	163900	163900	163900	0
324	20231110	131600	131970400	163900	163900	163900	163900	0
325	20231110	131500	131970400	163900	163900	163900	163900	0
326	20231110	131400	131970400	163900	163900	163900	163900	0
327	20231110	131300	131970400	163900	163900	163900	163900	0
328	20231110	131200	131970400	163900	163900	163900	163900	0
329	20231110	131100	131970400	163900	163900	163900	163900	0
330	20231110	131000	131970400	163900	163900	163900	163900	0
331	20231110	130900	131970400	163900	163900	163900	163900	0
332	20231110	130800	131970400	163900	163900	163900	163900	0
333	20231110	130700	131970400	163900	163900	163900	163900	2
334	20231110	130600	131642600	163900	163900	163900	163900	0
335	20231110	130500	131642600	163900	163900	163900	163900	0
336	20231110	130400	131642600	163900	163900	163900	163900	0
337	20231110	130300	131642600	163900	163900	163900	163900	0
338	20231110	130200	131642600	163900	163900	163900	163900	0
339	20231110	130100	131642600	163900	163900	163900	163900	0
340	20231110	130000	131642600	163900	163900	163900	163900	0
341	20231110	125900	131642600	163900	163900	163900	163900	0
342	20231110	125800	131642600	163900	163900	163900	163900	0
343	20231110	125700	131642600	163900	163900	163900	163900	0
344	20231110	125600	131642600	163900	163900	163900	163900	0
345	20231110	125500	131642600	163900	163900	163900	163900	0
346	20231110	125400	131642600	163900	163900	163900	163900	0
347	20231110	125300	131642600	163900	163900	163900	163900	0
348	20231110	125200	131642600	163900	163900	163900	163900	0
349	20231110	125100	131642600	163900	163900	163900	163900	0
350	20231110	125000	131642600	163900	163900	163900	163900	0
351	20231110	124900	131642600	163900	163900	163900	163900	0
352	20231110	124800	131642600	163900	163900	163900	163900	0
353	20231110	124700	131642600	163900	163900	163900	163900	0
354	20231110	124600	131642600	163900	163900	163900	163900	0
355	20231110	124500	131642600	163900	163900	163900	163900	0
356	20231110	124400	131642600	163900	163900	163900	163900	0
357	20231110	124300	131642600	163900	163900	163900	163900	0
358	20231110	124200	131642600	163900	163900	163900	163900	0
359	20231110	124100	131642600	163900	163900	163900	163900	0
360	20231110	124000	131642600	163900	163900	163900	163900	0
361	20231110	123900	131642600	163900	163900	163900	163900	0
362	20231110	123800	131642600	163900	163900	163900	163900	0
363	20231110	123700	131642600	163900	163900	163900	163900	0
364	20231110	123600	131642600	163900	163900	163900	163900	0
365	20231110	123500	131642600	163900	163900	163900	163900	0
366	20231110	123400	131642600	163900	163900	163900	163900	0
367	20231110	123300	131642600	163900	163900	163900	163900	0
368	20231110	123200	131642600	163900	164000	164000	163900	21
369	20231110	123100	128198700	164000	164000	164000	164000	0
370	20231110	123000	128198700	164000	164000	164000	164000	0
371	20231110	122900	128198700	164000	164000	164000	164000	0
372	20231110	122800	128198700	164000	164000	164000	164000	0
373	20231110	122700	128198700	164000	164000	164000	164000	0
374	20231110	122600	128198700	164000	164000	164000	164000	0
375	20231110	122500	128198700	164000	164000	164000	164000	0
376	20231110	122400	128198700	164000	164000	164000	164000	0
377	20231110	122300	128198700	164000	164000	164000	164000	0
378	20231110	122200	128198700	164000	164000	164000	164000	0
379	20231110	122100	128198700	164000	164000	164000	164000	0
380	20231110	122000	128198700	164000	164000	164000	164000	0
381	20231110	121900	128198700	164000	164000	164000	164000	0
382	20231110	121800	128198700	164000	164000	164000	164000	0
383	20231110	121700	128198700	164000	164000	164000	164000	0
384	20231110	121600	128198700	164000	164000	164000	164000	0
385	20231110	121500	128198700	164000	164000	164000	164000	0
386	20231110	121400	128198700	164000	164000	164000	164000	0
387	20231110	121300	128198700	164000	164000	164000	164000	0
388	20231110	121200	128198700	164000	164000	164000	164000	0
389	20231110	121100	128198700	164000	164000	164000	164000	0
390	20231110	121000	128198700	164000	164000	164000	164000	0
391	20231110	120900	128198700	164000	164000	164000	164000	0
392	20231110	120800	128198700	164000	164000	164000	164000	0
393	20231110	120700	128198700	164000	164000	164000	164000	0
394	20231110	120600	128198700	164000	164000	164000	164000	0
395	20231110	120500	128198700	164000	164000	164000	164000	0
396	20231110	120400	128198700	164000	164000	164000	164000	0
397	20231110	120300	128198700	164000	164000	164000	164000	0
398	20231110	120200	128198700	164000	164000	164000	164000	0
399	20231110	120100	128198700	164000	164000	164000	164000	0
400	20231110	120000	128198700	164000	164000	164000	164000	0
401	20231110	115900	128198700	164000	164000	164000	164000	0
402	20231110	115800	128198700	164000	164000	164000	164000	0
403	20231110	115700	128198700	164000	164000	164000	164000	0
404	20231110	115600	128198700	164000	164000	164000	164000	1
405	20231110	115500	128034700	163900	163900	163900	163900	0
406	20231110	115400	128034700	163900	163900	163900	163900	0
407	20231110	115300	128034700	163900	163900	163900	163900	0
408	20231110	115200	128034700	163900	163900	163900	163900	0
409	20231110	115100	128034700	163900	163900	163900	163900	0
410	20231110	115000	128034700	163900	163900	163900	163900	0
411	20231110	114900	128034700	163900	163900	163900	163900	0
412	20231110	114800	128034700	163900	163900	163900	163900	0
413	20231110	114700	128034700	163900	163900	163900	163900	0
414	20231110	114600	128034700	163900	163900	163900	163900	0
415	20231110	114500	128034700	163900	163900	163900	163900	0
416	20231110	114400	128034700	163900	163900	163900	163900	0
417	20231110	114300	128034700	163900	163900	163900	163900	0
418	20231110	114200	128034700	163900	163900	163900	163900	1
419	20231110	114100	127870800	164000	164000	164000	164000	0
420	20231110	114000	127870800	164000	164000	164000	164000	0
421	20231110	113900	127870800	164000	164000	164000	164000	0
422	20231110	113800	127870800	164000	164000	164000	164000	0
423	20231110	113700	127870800	164000	164000	164000	164000	0
424	20231110	113600	127870800	164000	164000	164000	164000	0
425	20231110	113500	127870800	164000	164000	164000	164000	0
426	20231110	113400	127870800	164000	164000	164000	164000	0
427	20231110	113300	127870800	164000	164000	164000	164000	0
428	20231110	113200	127870800	164000	164000	164000	164000	0
429	20231110	113100	127870800	164000	164000	164000	164000	1
430	20231110	113000	127706800	164000	164000	164000	164000	0
431	20231110	112900	127706800	164000	164000	164000	164000	0
432	20231110	112800	127706800	164000	164000	164000	164000	0
433	20231110	112700	127706800	164000	164000	164000	164000	0
434	20231110	112600	127706800	164000	164000	164000	164000	0
435	20231110	112500	127706800	164000	164000	164000	164000	0
436	20231110	112400	127706800	164000	164000	164000	164000	0
437	20231110	112300	127706800	164000	164000	164000	164000	0
438	20231110	112200	127706800	164000	164000	164000	164000	0
439	20231110	112100	127706800	164000	164000	164000	164000	0
440	20231110	112000	127706800	164000	164000	164000	164000	0
441	20231110	111900	127706800	164000	164000	164000	164000	0
442	20231110	111800	127706800	164000	164000	164000	164000	0
443	20231110	111700	127706800	164000	164000	164000	164000	0
444	20231110	111600	127706800	164000	164000	164000	164000	0
445	20231110	111500	127706800	164000	164000	164000	164000	0
446	20231110	111400	127706800	164000	164000	164000	164000	0
447	20231110	111300	127706800	164000	164000	164000	164000	0
448	20231110	111200	127706800	164000	164000	164000	164000	0
449	20231110	111100	127706800	164000	164000	164000	164000	0
450	20231110	111000	127706800	164000	164000	164000	164000	0
451	20231110	110900	127706800	164000	164000	164000	164000	0
452	20231110	110800	127706800	164000	164000	164000	164000	0
453	20231110	110700	127706800	164000	164000	164000	164000	0
454	20231110	110600	127706800	164000	164000	164000	164000	0
455	20231110	110500	127706800	164000	164000	164000	164000	0
456	20231110	110400	127706800	164000	164000	164000	164000	0
457	20231110	110300	127706800	164000	164000	164000	164000	0
458	20231110	110200	127706800	164000	164000	164000	164000	0
459	20231110	110100	127706800	164000	164000	164000	164000	0
460	20231110	110000	127706800	164000	163900	164000	163900	2
461	20231110	105900	127378900	163700	163800	163800	163700	8
462	20231110	105800	126068600	163800	163800	163800	163800	0
463	20231110	105700	126068600	163800	164000	164000	163800	66
464	20231110	105600	115250900	164000	164000	164000	164000	0
465	20231110	105500	115250900	164000	164000	164000	164000	0
466	20231110	105400	115250900	164000	164000	164000	164000	0
467	20231110	105300	115250900	164000	164000	164000	164000	0
468	20231110	105200	115250900	164000	164000	164000	164000	0
469	20231110	105100	115250900	164000	164000	164000	164000	0
470	20231110	105000	115250900	164000	164000	164000	164000	0
471	20231110	104900	115250900	164000	164000	164000	164000	0
472	20231110	104800	115250900	164000	164000	164000	164000	0
473	20231110	104700	115250900	164000	164000	164000	164000	0
474	20231110	104600	115250900	164000	164000	164000	164000	0
475	20231110	104500	115250900	164000	164000	164000	164000	0
476	20231110	104400	115250900	164000	164000	164000	164000	0
477	20231110	104300	115250900	164000	164000	164000	164000	0
478	20231110	104200	115250900	164000	164000	164000	164000	0
479	20231110	104100	115250900	164000	164000	164000	164000	0
480	20231110	104000	115250900	164000	164000	164000	164000	0
481	20231110	103900	115250900	164000	164000	164000	164000	0
482	20231110	103800	115250900	164000	164000	164000	164000	0
483	20231110	103700	115250900	164000	164000	164000	164000	0
484	20231110	103600	115250900	164000	164000	164000	164000	0
485	20231110	103500	115250900	164000	164000	164000	164000	0
486	20231110	103400	115250900	164000	164000	164000	164000	0
487	20231110	103300	115250900	164000	164000	164000	164000	0
488	20231110	103200	115250900	164000	164000	164000	164000	0
489	20231110	103100	115250900	164000	164000	164000	164000	0
490	20231110	103000	115250900	164000	164000	164000	164000	0
491	20231110	102900	115250900	164000	164000	164000	164000	0
492	20231110	102800	115250900	164000	164000	164000	164000	0
493	20231110	102700	115250900	164000	164000	164000	164000	0
494	20231110	102600	115250900	164000	164000	164000	164000	0
495	20231110	102500	115250900	164000	164000	164000	164000	0
496	20231110	102400	115250900	164000	164000	164000	164000	0
497	20231110	102300	115250900	164000	164000	164000	164000	0
498	20231110	102200	115250900	164000	164000	164000	164000	5
499	20231110	102100	114430900	164800	164800	164800	164800	0
500	20231110	102000	114430900	164800	164800	164800	164800	0
501	20231110	101900	114430900	164800	164800	164800	164800	0
502	20231110	101800	114430900	164800	164800	164800	164800	0
503	20231110	101700	114430900	164800	164800	164800	164800	1
504	20231110	101600	114266100	164000	164000	164000	164000	0
505	20231110	101500	114266100	164000	164000	164000	164000	0
506	20231110	101400	114266100	164000	164000	164000	164000	0
507	20231110	101300	114266100	164000	164000	164000	164000	0
508	20231110	101200	114266100	164000	164000	164000	164000	0
509	20231110	101100	114266100	164000	164000	164000	164000	0
510	20231110	101000	114266100	164000	164000	164000	164000	1
511	20231110	100900	114102100	164600	164600	164600	164600	0
512	20231110	100800	114102100	164600	164600	164600	164600	0
513	20231110	100700	114102100	164600	164600	164600	164600	0
514	20231110	100600	114102100	164600	164500	164600	164500	3
515	20231110	100500	113608500	164500	164500	164500	164500	0
516	20231110	100400	113608500	164500	164500	164500	164500	0
517	20231110	100300	113608500	164500	164500	164500	164500	0
518	20231110	100200	113608500	164500	164500	164500	164500	0
519	20231110	100100	113608500	164500	164500	164500	164500	0
520	20231110	100000	113608500	164500	164500	164500	164500	1
521	20231110	095900	113444000	164000	164000	164000	164000	0
522	20231110	095800	113444000	164000	164000	164000	164000	0
523	20231110	095700	113444000	164000	164000	164000	164000	0
524	20231110	095600	113444000	164000	164000	164000	164000	0
525	20231110	095500	113444000	164000	164000	164000	164000	0
526	20231110	095400	113444000	164000	164000	164000	164000	0
527	20231110	095300	113444000	164000	164000	164000	164000	0
528	20231110	095200	113444000	164000	164000	164000	164000	0
529	20231110	095100	113444000	164000	164000	164000	164000	0
530	20231110	095000	113444000	164000	164000	164000	164000	0
531	20231110	094900	113444000	164000	164000	164000	164000	0
532	20231110	094800	113444000	164000	164000	164000	164000	0
533	20231110	094700	113444000	164000	164000	164000	164000	0
534	20231110	094600	113444000	164000	164000	164000	164000	0
535	20231110	094500	113444000	164000	164000	164000	164000	0
536	20231110	094400	113444000	164000	164000	164000	164000	0
537	20231110	094300	113444000	164000	164000	164000	164000	0
538	20231110	094200	113444000	164000	164000	164000	164000	0
539	20231110	094100	113444000	164000	164000	164000	164000	0
540	20231110	094000	113444000	164000	164000	164000	164000	0
541	20231110	093900	113444000	164000	164000	164000	164000	0
542	20231110	093800	113444000	164000	164000	164000	164000	0
543	20231110	093700	113444000	164000	164000	164000	164000	1
544	20231110	093600	113280000	164000	164000	164000	164000	0
545	20231110	093500	113280000	164000	164000	164000	164000	0
546	20231110	093400	113280000	164000	163900	164000	163900	3
547	20231110	093300	112788100	164000	164000	164000	164000	6
548	20231110	093200	111804100	163900	163900	163900	163900	0
549	20231110	093100	111804100	163900	163900	163900	163900	0
550	20231110	093000	111804100	163900	163900	163900	163900	0
551	20231110	092900	111804100	163900	163900	163900	163900	1
552	20231110	092800	111640200	164000	164100	164100	164000	3
553	20231110	092700	111148100	164000	164000	164000	164000	0
554	20231110	092600	111148100	164000	164000	164000	164000	0
555	20231110	092500	111148100	164000	164000	164000	164000	0
556	20231110	092400	111148100	164000	164000	164000	164000	0
557	20231110	092300	111148100	164000	164000	164000	164000	0
558	20231110	092200	111148100	164000	164000	164000	164000	0
559	20231110	092100	111148100	164000	164000	164000	164000	0
560	20231110	092000	111148100	164000	164000	164000	164000	0
561	20231110	091900	111148100	164000	164000	164000	164000	0
562	20231110	091800	111148100	164000	164000	164000	164000	0
563	20231110	091700	111148100	164000	164000	164000	164000	0
564	20231110	091600	111148100	164000	164000	164000	164000	0
565	20231110	091500	111148100	164000	164000	164000	164000	0
566	20231110	091400	111148100	164000	164000	164000	164000	0
567	20231110	091300	111148100	164000	164000	164000	164000	0
568	20231110	091200	111148100	164000	164000	164000	164000	0
569	20231110	091100	111148100	164000	164000	164000	164000	2
570	20231110	091000	110820100	164100	164200	164200	164100	11
571	20231110	090900	109014400	164900	164900	164900	164900	0
572	20231110	090800	109014400	164900	164900	164900	164900	1
573	20231110	090700	108849500	164200	164200	164200	164200	7
574	20231110	090600	107700100	164200	164200	164200	164200	0
575	20231110	090500	107700100	164200	164200	164200	164200	0
576	20231110	090400	107700100	164200	164200	164200	164200	0
577	20231110	090300	107700100	164200	164200	164200	164200	0
578	20231110	090200	107700100	164200	164200	164200	164200	8
579	20231110	090100	106386500	163900	163900	163900	163900	0
580	20231110	090000	106386500	163900	165000	165000	163900	645