KissMeData/268280/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203500	88970300	134600	134600	134600	134600	21
3	20231010	203400	88970300	134600	134600	134600	134600	0
4	20231010	203300	88970300	134600	134600	134600	134600	0
5	20231010	203200	88970300	134600	134600	134600	134600	0
6	20231010	203100	88970300	134600	134600	134600	134600	0
7	20231010	203000	88970300	134600	134600	134600	134600	0
8	20231010	202900	88970300	134600	134600	134600	134600	0
9	20231010	202800	88970300	134600	134600	134600	134600	0
10	20231010	202700	88970300	134600	134600	134600	134600	0
11	20231010	202600	88970300	134600	134600	134600	134600	0
12	20231010	202500	88970300	134600	134600	134600	134600	0
13	20231010	202400	88970300	134600	134600	134600	134600	0
14	20231010	202300	88970300	134600	134600	134600	134600	0
15	20231010	202200	88970300	134600	134600	134600	134600	0
16	20231010	202100	88970300	134600	134600	134600	134600	0
17	20231010	202000	88970300	134600	134600	134600	134600	0
18	20231010	201900	88970300	134600	134600	134600	134600	0
19	20231010	201800	88970300	134600	134600	134600	134600	0
20	20231010	201700	88970300	134600	134600	134600	134600	0
21	20231010	201600	88970300	134600	134600	134600	134600	0
22	20231010	201500	88970300	134600	134600	134600	134600	0
23	20231010	201400	88970300	134600	134600	134600	134600	0
24	20231010	201300	88970300	134600	134600	134600	134600	0
25	20231010	201200	88970300	134600	134600	134600	134600	0
26	20231010	201100	88970300	134600	134600	134600	134600	0
27	20231010	201000	88970300	134600	134600	134600	134600	0
28	20231010	200900	88970300	134600	134600	134600	134600	0
29	20231010	200800	88970300	134600	134600	134600	134600	0
30	20231010	200700	88970300	134600	134600	134600	134600	0
31	20231010	200600	88970300	134600	134600	134600	134600	0
32	20231010	200500	88970300	134600	134600	134600	134600	21
33	20231010	200400	88970300	134600	134600	134600	134600	0
34	20231010	200300	88970300	134600	134600	134600	134600	0
35	20231010	200200	88970300	134600	134600	134600	134600	0
36	20231010	200100	88970300	134600	134600	134600	134600	0
37	20231010	200000	88970300	134600	134600	134600	134600	0
38	20231010	195900	88970300	134600	134600	134600	134600	0
39	20231010	195800	88970300	134600	134600	134600	134600	0
40	20231010	195700	88970300	134600	134600	134600	134600	0
41	20231010	195600	88970300	134600	134600	134600	134600	0
42	20231010	195500	88970300	134600	134600	134600	134600	0
43	20231010	195400	88970300	134600	134600	134600	134600	0
44	20231010	195300	88970300	134600	134600	134600	134600	0
45	20231010	195200	88970300	134600	134600	134600	134600	0
46	20231010	195100	88970300	134600	134600	134600	134600	0
47	20231010	195000	88970300	134600	134600	134600	134600	0
48	20231010	194900	88970300	134600	134600	134600	134600	0
49	20231010	194800	88970300	134600	134600	134600	134600	0
50	20231010	194700	88970300	134600	134600	134600	134600	0
51	20231010	194600	88970300	134600	134600	134600	134600	0
52	20231010	194500	88970300	134600	134600	134600	134600	0
53	20231010	194400	88970300	134600	134600	134600	134600	0
54	20231010	194300	88970300	134600	134600	134600	134600	0
55	20231010	194200	88970300	134600	134600	134600	134600	0
56	20231010	194100	88970300	134600	134600	134600	134600	0
57	20231010	194000	88970300	134600	134600	134600	134600	0
58	20231010	193900	88970300	134600	134600	134600	134600	0
59	20231010	193800	88970300	134600	134600	134600	134600	0
60	20231010	193700	88970300	134600	134600	134600	134600	0
61	20231010	193600	88970300	134600	134600	134600	134600	0
62	20231010	193500	88970300	134600	134600	134600	134600	21
63	20231010	193400	88970300	134600	134600	134600	134600	0
64	20231010	193300	88970300	134600	134600	134600	134600	0
65	20231010	193200	88970300	134600	134600	134600	134600	0
66	20231010	193100	88970300	134600	134600	134600	134600	0
67	20231010	193000	88970300	134600	134600	134600	134600	0
68	20231010	192900	88970300	134600	134600	134600	134600	0
69	20231010	192800	88970300	134600	134600	134600	134600	0
70	20231010	192700	88970300	134600	134600	134600	134600	0
71	20231010	192600	88970300	134600	134600	134600	134600	0
72	20231010	192500	88970300	134600	134600	134600	134600	0
73	20231010	192400	88970300	134600	134600	134600	134600	0
74	20231010	192300	88970300	134600	134600	134600	134600	0
75	20231010	192200	88970300	134600	134600	134600	134600	0
76	20231010	192100	88970300	134600	134600	134600	134600	0
77	20231010	192000	88970300	134600	134600	134600	134600	0
78	20231010	191900	88970300	134600	134600	134600	134600	0
79	20231010	191800	88970300	134600	134600	134600	134600	0
80	20231010	191700	88970300	134600	134600	134600	134600	0
81	20231010	191600	88970300	134600	134600	134600	134600	0
82	20231010	191500	88970300	134600	134600	134600	134600	0
83	20231010	191400	88970300	134600	134600	134600	134600	0
84	20231010	191300	88970300	134600	134600	134600	134600	0
85	20231010	191200	88970300	134600	134600	134600	134600	0
86	20231010	191100	88970300	134600	134600	134600	134600	0
87	20231010	191000	88970300	134600	134600	134600	134600	0
88	20231010	190900	88970300	134600	134600	134600	134600	0
89	20231010	190800	88970300	134600	134600	134600	134600	0
90	20231010	190700	88970300	134600	134600	134600	134600	0
91	20231010	190600	88970300	134600	134600	134600	134600	0
92	20231010	190500	88970300	134600	134600	134600	134600	21
93	20231010	190400	88970300	134600	134600	134600	134600	0
94	20231010	190300	88970300	134600	134600	134600	134600	0
95	20231010	190200	88970300	134600	134600	134600	134600	0
96	20231010	190100	88970300	134600	134600	134600	134600	0
97	20231010	190000	88970300	134600	134600	134600	134600	0
98	20231010	185900	88970300	134600	134600	134600	134600	0
99	20231010	185800	88970300	134600	134600	134600	134600	0
100	20231010	185700	88970300	134600	134600	134600	134600	0
101	20231010	185600	88970300	134600	134600	134600	134600	0
102	20231010	185500	88970300	134600	134600	134600	134600	0
103	20231010	185400	88970300	134600	134600	134600	134600	0
104	20231010	185300	88970300	134600	134600	134600	134600	0
105	20231010	185200	88970300	134600	134600	134600	134600	0
106	20231010	185100	88970300	134600	134600	134600	134600	0
107	20231010	185000	88970300	134600	134600	134600	134600	0
108	20231010	184900	88970300	134600	134600	134600	134600	0
109	20231010	184800	88970300	134600	134600	134600	134600	0
110	20231010	184700	88970300	134600	134600	134600	134600	0
111	20231010	184600	88970300	134600	134600	134600	134600	0
112	20231010	184500	88970300	134600	134600	134600	134600	0
113	20231010	184400	88970300	134600	134600	134600	134600	0
114	20231010	184300	88970300	134600	134600	134600	134600	0
115	20231010	184200	88970300	134600	134600	134600	134600	0
116	20231010	184100	88970300	134600	134600	134600	134600	0
117	20231010	184000	88970300	134600	134600	134600	134600	0
118	20231010	183900	88970300	134600	134600	134600	134600	0
119	20231010	183800	88970300	134600	134600	134600	134600	0
120	20231010	183700	88970300	134600	134600	134600	134600	0
121	20231010	183600	88970300	134600	134600	134600	134600	0
122	20231010	183500	88970300	134600	134600	134600	134600	21
123	20231010	183400	88970300	134600	134600	134600	134600	0
124	20231010	183300	88970300	134600	134600	134600	134600	0
125	20231010	183200	88970300	134600	134600	134600	134600	0
126	20231010	183100	88970300	134600	134600	134600	134600	0
127	20231010	183000	88970300	134600	134600	134600	134600	0
128	20231010	182900	88970300	134600	134600	134600	134600	0
129	20231010	182800	88970300	134600	134600	134600	134600	0
130	20231010	182700	88970300	134600	134600	134600	134600	0
131	20231010	182600	88970300	134600	134600	134600	134600	0
132	20231010	182500	88970300	134600	134600	134600	134600	0
133	20231010	182400	88970300	134600	134600	134600	134600	0
134	20231010	182300	88970300	134600	134600	134600	134600	0
135	20231010	182200	88970300	134600	134600	134600	134600	0
136	20231010	182100	88970300	134600	134600	134600	134600	0
137	20231010	182000	88970300	134600	134600	134600	134600	0
138	20231010	181900	88970300	134600	134600	134600	134600	0
139	20231010	181800	88970300	134600	134600	134600	134600	0
140	20231010	181700	88970300	134600	134600	134600	134600	0
141	20231010	181600	88970300	134600	134600	134600	134600	0
142	20231010	181500	88970300	134600	134600	134600	134600	0
143	20231010	181400	88970300	134600	134600	134600	134600	0
144	20231010	181300	88970300	134600	134600	134600	134600	0
145	20231010	181200	88970300	134600	134600	134600	134600	0
146	20231010	181100	88970300	134600	134600	134600	134600	0
147	20231010	181000	88970300	134600	134600	134600	134600	0
148	20231010	180900	88970300	134600	134600	134600	134600	0
149	20231010	180800	88970300	134600	134600	134600	134600	0
150	20231010	180700	88970300	134600	134600	134600	134600	0
151	20231010	180600	88970300	134600	134600	134600	134600	0
152	20231010	180500	88970300	134600	134600	134600	134600	21
153	20231010	180400	88970300	134600	134600	134600	134600	0
154	20231010	180300	88970300	134600	134600	134600	134600	0
155	20231010	180200	88970300	134600	134600	134600	134600	0
156	20231010	180100	88970300	134600	134600	134600	134600	0
157	20231010	180000	88970300	134600	134600	134600	134600	0
158	20231010	175900	88970300	134600	134600	134600	134600	0
159	20231010	175800	88970300	134600	134600	134600	134600	0
160	20231010	175700	88970300	134600	134600	134600	134600	0
161	20231010	175600	88970300	134600	134600	134600	134600	0
162	20231010	175500	88970300	134600	134600	134600	134600	0
163	20231010	175400	88970300	134600	134600	134600	134600	0
164	20231010	175300	88970300	134600	134600	134600	134600	0
165	20231010	175200	88970300	134600	134600	134600	134600	0
166	20231010	175100	88970300	134600	134600	134600	134600	0
167	20231010	175000	88970300	134600	134600	134600	134600	0
168	20231010	174900	88970300	134600	134600	134600	134600	0
169	20231010	174800	88970300	134600	134600	134600	134600	0
170	20231010	174700	88970300	134600	134600	134600	134600	0
171	20231010	174600	88970300	134600	134600	134600	134600	0
172	20231010	174500	88970300	134600	134600	134600	134600	0
173	20231010	174400	88970300	134600	134600	134600	134600	0
174	20231010	174300	88970300	134600	134600	134600	134600	0
175	20231010	174200	88970300	134600	134600	134600	134600	0
176	20231010	174100	88970300	134600	134600	134600	134600	0
177	20231010	174000	88970300	134600	134600	134600	134600	0
178	20231010	173900	88970300	134600	134600	134600	134600	0
179	20231010	173800	88970300	134600	134600	134600	134600	0
180	20231010	173700	88970300	134600	134600	134600	134600	0
181	20231010	173600	88970300	134600	134600	134600	134600	0
182	20231010	173500	88970300	134600	134600	134600	134600	21
183	20231010	173400	88970300	134600	134600	134600	134600	0
184	20231010	173300	88970300	134600	134600	134600	134600	0
185	20231010	173200	88970300	134600	134600	134600	134600	0
186	20231010	173100	88970300	134600	134600	134600	134600	0
187	20231010	173000	88970300	134600	134600	134600	134600	0
188	20231010	172900	88970300	134600	134600	134600	134600	0
189	20231010	172800	88970300	134600	134600	134600	134600	0
190	20231010	172700	88970300	134600	134600	134600	134600	0
191	20231010	172600	88970300	134600	134600	134600	134600	0
192	20231010	172500	88970300	134600	134600	134600	134600	0
193	20231010	172400	88970300	134600	134600	134600	134600	0
194	20231010	172300	88970300	134600	134600	134600	134600	0
195	20231010	172200	88970300	134600	134600	134600	134600	0
196	20231010	172100	88970300	134600	134600	134600	134600	0
197	20231010	172000	88970300	134600	134600	134600	134600	0
198	20231010	171900	88970300	134600	134600	134600	134600	0
199	20231010	171800	88970300	134600	134600	134600	134600	0
200	20231010	171700	88970300	134600	134600	134600	134600	0
201	20231010	171600	88970300	134600	134600	134600	134600	0
202	20231010	171500	88970300	134600	134600	134600	134600	0
203	20231010	171400	88970300	134600	134600	134600	134600	0
204	20231010	171300	88970300	134600	134600	134600	134600	0
205	20231010	171200	88970300	134600	134600	134600	134600	0
206	20231010	171100	88970300	134600	134600	134600	134600	0
207	20231010	171000	88970300	134600	134600	134600	134600	0
208	20231010	170900	88970300	134600	134600	134600	134600	0
209	20231010	170800	88970300	134600	134600	134600	134600	0
210	20231010	170700	88970300	134600	134600	134600	134600	0
211	20231010	170600	88970300	134600	134600	134600	134600	0
212	20231010	170500	88970300	134600	134600	134600	134600	21
213	20231010	170400	88970300	134600	134600	134600	134600	0
214	20231010	170300	88970300	134600	134600	134600	134600	0
215	20231010	170200	88970300	134600	134600	134600	134600	0
216	20231010	170100	88970300	134600	134600	134600	134600	0
217	20231010	170000	88970300	134600	134600	134600	134600	0
218	20231010	165900	88970300	134600	134600	134600	134600	0
219	20231010	165800	88970300	134600	134600	134600	134600	0
220	20231010	165700	88970300	134600	134600	134600	134600	0
221	20231010	165600	88970300	134600	134600	134600	134600	0
222	20231010	165500	88970300	134600	134600	134600	134600	0
223	20231010	165400	88970300	134600	134600	134600	134600	0
224	20231010	165300	88970300	134600	134600	134600	134600	0
225	20231010	165200	88970300	134600	134600	134600	134600	0
226	20231010	165100	88970300	134600	134600	134600	134600	0
227	20231010	165000	88970300	134600	134600	134600	134600	0
228	20231010	164900	88970300	134600	134600	134600	134600	0
229	20231010	164800	88970300	134600	134600	134600	134600	0
230	20231010	164700	88970300	134600	134600	134600	134600	0
231	20231010	164600	88970300	134600	134600	134600	134600	0
232	20231010	164500	88970300	134600	134600	134600	134600	0
233	20231010	164400	88970300	134600	134600	134600	134600	0
234	20231010	164300	88970300	134600	134600	134600	134600	0
235	20231010	164200	88970300	134600	134600	134600	134600	0
236	20231010	164100	88970300	134600	134600	134600	134600	0
237	20231010	164000	88970300	134600	134600	134600	134600	0
238	20231010	163900	88970300	134600	134600	134600	134600	0
239	20231010	163800	88970300	134600	134600	134600	134600	0
240	20231010	163700	88970300	134600	134600	134600	134600	0
241	20231010	163600	88970300	134600	134600	134600	134600	0
242	20231010	163500	88970300	134600	134600	134600	134600	21
243	20231010	163400	88970300	134600	134600	134600	134600	0
244	20231010	163300	88970300	134600	134600	134600	134600	0
245	20231010	163200	88970300	134600	134600	134600	134600	0
246	20231010	163100	88970300	134600	134600	134600	134600	0
247	20231010	163000	88970300	134600	134600	134600	134600	0
248	20231010	162900	88970300	134600	134600	134600	134600	0
249	20231010	162800	88970300	134600	134600	134600	134600	0
250	20231010	162700	88970300	134600	134600	134600	134600	0
251	20231010	162600	88970300	134600	134600	134600	134600	0
252	20231010	162500	88970300	134600	134600	134600	134600	0
253	20231010	162400	88970300	134600	134600	134600	134600	0
254	20231010	162300	88970300	134600	134600	134600	134600	0
255	20231010	162200	88970300	134600	134600	134600	134600	0
256	20231010	162100	88970300	134600	134600	134600	134600	0
257	20231010	162000	88970300	134600	134600	134600	134600	0
258	20231010	161900	88970300	134600	134600	134600	134600	0
259	20231010	161800	88970300	134600	134600	134600	134600	0
260	20231010	161700	88970300	134600	134600	134600	134600	0
261	20231010	161600	88970300	134600	134600	134600	134600	0
262	20231010	161500	88970300	134600	134600	134600	134600	0
263	20231010	161400	88970300	134600	134600	134600	134600	0
264	20231010	161300	88970300	134600	134600	134600	134600	0
265	20231010	161200	88970300	134600	134600	134600	134600	0
266	20231010	161100	88970300	134600	134600	134600	134600	0
267	20231010	161000	88970300	134600	134600	134600	134600	0
268	20231010	160900	88970300	134600	134600	134600	134600	0
269	20231010	160800	88970300	134600	134600	134600	134600	0
270	20231010	160700	88970300	134600	134600	134600	134600	0
271	20231010	160600	88970300	134600	134600	134600	134600	0
272	20231010	160500	88970300	134600	134600	134600	134600	21
273	20231010	160400	88970300	134600	134600	134600	134600	0
274	20231010	160300	88970300	134600	134600	134600	134600	0
275	20231010	160200	88970300	134600	134600	134600	134600	0
276	20231010	160100	88970300	134600	134600	134600	134600	0
277	20231010	160000	88970300	134600	134600	134600	134600	0
278	20231010	155900	88970300	134600	134600	134600	134600	0
279	20231010	155800	88970300	134600	134600	134600	134600	0
280	20231010	155700	88970300	134600	134600	134600	134600	0
281	20231010	155600	88970300	134600	134600	134600	134600	0
282	20231010	155500	88970300	134600	134600	134600	134600	0
283	20231010	155400	88970300	134600	134600	134600	134600	0
284	20231010	155300	88970300	134600	134600	134600	134600	0
285	20231010	155200	88970300	134600	134600	134600	134600	0
286	20231010	155100	88970300	134600	134600	134600	134600	0
287	20231010	155000	88970300	134600	134600	134600	134600	0
288	20231010	154900	88970300	134600	134600	134600	134600	0
289	20231010	154800	88970300	134600	134600	134600	134600	0
290	20231010	154700	88970300	134600	134600	134600	134600	0
291	20231010	154600	88970300	134600	134600	134600	134600	0
292	20231010	154500	88970300	134600	134600	134600	134600	0
293	20231010	154400	88970300	134600	134600	134600	134600	0
294	20231010	154300	88970300	134600	134600	134600	134600	0
295	20231010	154200	88970300	134600	134600	134600	134600	0
296	20231010	154100	88970300	134600	134600	134600	134600	0
297	20231010	154000	88970300	134600	134600	134600	134600	0
298	20231010	153900	88970300	134600	134600	134600	134600	0
299	20231010	153800	88970300	134600	134600	134600	134600	0
300	20231010	153700	88970300	134600	134600	134600	134600	0
301	20231010	153600	88970300	134600	134600	134600	134600	0
302	20231010	153500	88970300	134600	134600	134600	134600	21
303	20231010	153400	88970300	134600	134600	134600	134600	0
304	20231010	153300	88970300	134600	134600	134600	134600	0
305	20231010	153200	88970300	134600	134600	134600	134600	0
306	20231010	153100	88970300	134600	134600	134600	134600	0
307	20231010	153000	88970300	134600	134600	134600	134600	21
308	20231010	152900	86143700	134800	134800	134800	134800	0
309	20231010	152800	86143700	134800	134800	134800	134800	0
310	20231010	152700	86143700	134800	134800	134800	134800	0
311	20231010	152600	86143700	134800	134800	134800	134800	0
312	20231010	152500	86143700	134800	134800	134800	134800	0
313	20231010	152400	86143700	134800	134800	134800	134800	0
314	20231010	152300	86143700	134800	134800	134800	134800	0
315	20231010	152200	86143700	134800	134800	134800	134800	0
316	20231010	152100	86143700	134800	134800	134800	134800	0
317	20231010	152000	86143700	134800	134800	134800	134800	0
318	20231010	151900	86143700	134800	134800	134800	134800	0
319	20231010	151800	86143700	134800	134800	134800	134800	0
320	20231010	151700	86143700	134800	134800	134800	134800	0
321	20231010	151600	86143700	134800	134800	134800	134800	0
322	20231010	151500	86143700	134800	134800	134800	134800	0
323	20231010	151400	86143700	134800	134800	134800	134800	0
324	20231010	151300	86143700	134800	134800	134800	134800	0
325	20231010	151200	86143700	134800	134800	134800	134800	0
326	20231010	151100	86143700	134800	134800	134800	134800	0
327	20231010	151000	86143700	134800	134800	134800	134800	0
328	20231010	150900	86143700	134800	134800	134800	134800	0
329	20231010	150800	86143700	134800	134800	134800	134800	0
330	20231010	150700	86143700	134800	134800	134800	134800	0
331	20231010	150600	86143700	134800	134800	134800	134800	3
332	20231010	150500	85739300	134900	134900	134900	134900	0
333	20231010	150400	85739300	134900	134900	134900	134900	0
334	20231010	150300	85739300	134900	134900	134900	134900	0
335	20231010	150200	85739300	134900	134900	134900	134900	0
336	20231010	150100	85739300	134900	134900	134900	134900	0
337	20231010	150000	85739300	134900	134900	134900	134900	2
338	20231010	145900	85469500	134900	134900	134900	134900	1
339	20231010	145800	85334600	134900	134900	134900	134900	0
340	20231010	145700	85334600	134900	134900	134900	134900	0
341	20231010	145600	85334600	134900	134900	134900	134900	1
342	20231010	145500	85199700	135200	135200	135200	135200	0
343	20231010	145400	85199700	135200	135200	135200	135200	2
344	20231010	145300	84929300	134800	134800	134800	134800	0
345	20231010	145200	84929300	134800	134800	134800	134800	0
346	20231010	145100	84929300	134800	134800	134800	134800	0
347	20231010	145000	84929300	134800	134800	134800	134800	1
348	20231010	144900	84794500	134800	134800	134800	134800	0
349	20231010	144800	84794500	134800	134800	134800	134800	1
350	20231010	144700	84659700	134700	134700	134700	134700	1
351	20231010	144600	84525000	134800	134800	134800	134800	0
352	20231010	144500	84525000	134800	134700	134800	134700	15
353	20231010	144400	82503900	134600	134600	134600	134600	1
354	20231010	144300	82369300	134600	134600	134600	134600	0
355	20231010	144200	82369300	134600	134600	134600	134600	4
356	20231010	144100	81830900	134600	134600	134600	134600	4
357	20231010	144000	81292500	134600	134600	134600	134600	0
358	20231010	143900	81292500	134600	134600	134600	134600	1
359	20231010	143800	81157900	135000	135000	135000	135000	0
360	20231010	143700	81157900	135000	135000	135000	135000	3
361	20231010	143600	80752900	134900	134900	134900	134900	3
362	20231010	143500	80348200	134900	134900	134900	134900	1
363	20231010	143400	80213300	135000	135000	135000	135000	0
364	20231010	143300	80213300	135000	135100	135100	135000	111
365	20231010	143200	65227200	135100	135100	135100	135100	0
366	20231010	143100	65227200	135100	135100	135100	135100	0
367	20231010	143000	65227200	135100	135100	135100	135100	0
368	20231010	142900	65227200	135100	135100	135100	135100	3
369	20231010	142800	64821900	135100	135100	135100	135100	0
370	20231010	142700	64821900	135100	135100	135100	135100	0
371	20231010	142600	64821900	135100	135100	135100	135100	0
372	20231010	142500	64821900	135100	135100	135100	135100	0
373	20231010	142400	64821900	135100	135100	135100	135100	0
374	20231010	142300	64821900	135100	135100	135100	135100	0
375	20231010	142200	64821900	135100	135100	135100	135100	0
376	20231010	142100	64821900	135100	135100	135100	135100	0
377	20231010	142000	64821900	135100	135100	135100	135100	0
378	20231010	141900	64821900	135100	135100	135100	135100	0
379	20231010	141800	64821900	135100	135100	135100	135100	0
380	20231010	141700	64821900	135100	135100	135100	135100	0
381	20231010	141600	64821900	135100	135100	135100	135100	1
382	20231010	141500	64686800	135200	135200	135200	135200	0
383	20231010	141400	64686800	135200	135200	135200	135200	0
384	20231010	141300	64686800	135200	135200	135200	135200	0
385	20231010	141200	64686800	135200	135200	135200	135200	0
386	20231010	141100	64686800	135200	135200	135200	135200	1
387	20231010	141000	64551600	135300	135300	135300	135300	0
388	20231010	140900	64551600	135300	135300	135300	135300	0
389	20231010	140800	64551600	135300	135300	135300	135300	0
390	20231010	140700	64551600	135300	135300	135300	135300	1
391	20231010	140600	64416300	135300	135300	135300	135300	0
392	20231010	140500	64416300	135300	135300	135300	135300	0
393	20231010	140400	64416300	135300	135300	135300	135300	10
394	20231010	140300	63063300	135300	135300	135300	135300	0
395	20231010	140200	63063300	135300	135300	135300	135300	0
396	20231010	140100	63063300	135300	135300	135300	135300	0
397	20231010	140000	63063300	135300	135300	135300	135300	0
398	20231010	135900	63063300	135300	135300	135300	135300	0
399	20231010	135800	63063300	135300	135300	135300	135300	0
400	20231010	135700	63063300	135300	135300	135300	135300	0
401	20231010	135600	63063300	135300	135300	135300	135300	0
402	20231010	135500	63063300	135300	135300	135300	135300	0
403	20231010	135400	63063300	135300	135300	135300	135300	0
404	20231010	135300	63063300	135300	135300	135300	135300	0
405	20231010	135200	63063300	135300	135300	135300	135300	0
406	20231010	135100	63063300	135300	135300	135300	135300	0
407	20231010	135000	63063300	135300	135300	135300	135300	0
408	20231010	134900	63063300	135300	135300	135300	135300	0
409	20231010	134800	63063300	135300	135300	135300	135300	0
410	20231010	134700	63063300	135300	135300	135300	135300	0
411	20231010	134600	63063300	135300	135300	135300	135300	0
412	20231010	134500	63063300	135300	135300	135300	135300	0
413	20231010	134400	63063300	135300	135300	135300	135300	0
414	20231010	134300	63063300	135300	135300	135300	135300	0
415	20231010	134200	63063300	135300	135300	135300	135300	4
416	20231010	134100	62522100	135200	135200	135200	135200	0
417	20231010	134000	62522100	135200	135200	135200	135200	0
418	20231010	133900	62522100	135200	135200	135200	135200	0
419	20231010	133800	62522100	135200	135200	135200	135200	0
420	20231010	133700	62522100	135200	135200	135200	135200	0
421	20231010	133600	62522100	135200	135200	135200	135200	0
422	20231010	133500	62522100	135200	135200	135200	135200	0
423	20231010	133400	62522100	135200	135200	135200	135200	0
424	20231010	133300	62522100	135200	135200	135200	135200	0
425	20231010	133200	62522100	135200	135200	135200	135200	0
426	20231010	133100	62522100	135200	135200	135200	135200	0
427	20231010	133000	62522100	135200	135200	135200	135200	8
428	20231010	132900	61440500	135100	135100	135100	135100	0
429	20231010	132800	61440500	135100	135100	135100	135100	3
430	20231010	132700	61035200	135000	135100	135100	135000	6
431	20231010	132600	60224700	135100	135100	135100	135100	0
432	20231010	132500	60224700	135100	135100	135100	135100	1
433	20231010	132400	60089600	135200	135200	135200	135200	10
434	20231010	132300	58737600	135200	135200	135200	135200	0
435	20231010	132200	58737600	135200	135200	135200	135200	0
436	20231010	132100	58737600	135200	135200	135200	135200	0
437	20231010	132000	58737600	135200	135200	135200	135200	0
438	20231010	131900	58737600	135200	135200	135200	135200	1
439	20231010	131800	58602400	135200	135200	135200	135200	0
440	20231010	131700	58602400	135200	135200	135200	135200	0
441	20231010	131600	58602400	135200	135200	135200	135200	0
442	20231010	131500	58602400	135200	135200	135200	135200	0
443	20231010	131400	58602400	135200	135300	135300	135200	4
444	20231010	131300	58061300	135300	135400	135400	135300	54
445	20231010	131200	50754600	135400	135400	135400	135400	0
446	20231010	131100	50754600	135400	135400	135400	135400	0
447	20231010	131000	50754600	135400	135400	135400	135400	0
448	20231010	130900	50754600	135400	135400	135400	135400	10
449	20231010	130800	49400600	135400	135400	135400	135400	0
450	20231010	130700	49400600	135400	135400	135400	135400	0
451	20231010	130600	49400600	135400	135400	135400	135400	0
452	20231010	130500	49400600	135400	135400	135400	135400	0
453	20231010	130400	49400600	135400	135400	135400	135400	0
454	20231010	130300	49400600	135400	135400	135400	135400	5
455	20231010	130200	48723600	135400	135400	135400	135400	0
456	20231010	130100	48723600	135400	135400	135400	135400	0
457	20231010	130000	48723600	135400	135400	135400	135400	0
458	20231010	125900	48723600	135400	135400	135400	135400	0
459	20231010	125800	48723600	135400	135400	135400	135400	5
460	20231010	125700	48046600	135400	135400	135400	135400	0
461	20231010	125600	48046600	135400	135400	135400	135400	0
462	20231010	125500	48046600	135400	135400	135400	135400	5
463	20231010	125400	47369600	135400	135400	135400	135400	0
464	20231010	125300	47369600	135400	135400	135400	135400	0
465	20231010	125200	47369600	135400	135400	135400	135400	0
466	20231010	125100	47369600	135400	135400	135400	135400	7
467	20231010	125000	46421800	135300	135300	135300	135300	0
468	20231010	124900	46421800	135300	135300	135300	135300	2
469	20231010	124800	46151200	135400	135400	135400	135400	1
470	20231010	124700	46015800	135300	135300	135300	135300	0
471	20231010	124600	46015800	135300	135300	135300	135300	0
472	20231010	124500	46015800	135300	135300	135300	135300	0
473	20231010	124400	46015800	135300	135300	135300	135300	6
474	20231010	124300	45204000	135400	135400	135400	135400	1
475	20231010	124200	45068600	135400	135400	135400	135400	0
476	20231010	124100	45068600	135400	135400	135400	135400	19
477	20231010	124000	42496000	135300	135300	135300	135300	0
478	20231010	123900	42496000	135300	135300	135300	135300	0
479	20231010	123800	42496000	135300	135300	135300	135300	0
480	20231010	123700	42496000	135300	135300	135300	135300	2
481	20231010	123600	42225400	135300	135300	135300	135300	0
482	20231010	123500	42225400	135300	135300	135300	135300	0
483	20231010	123400	42225400	135300	135300	135300	135300	0
484	20231010	123300	42225400	135300	135300	135300	135300	0
485	20231010	123200	42225400	135300	135300	135300	135300	1
486	20231010	123100	42090100	135300	135300	135300	135300	0
487	20231010	123000	42090100	135300	135300	135300	135300	0
488	20231010	122900	42090100	135300	135300	135300	135300	0
489	20231010	122800	42090100	135300	135300	135300	135300	0
490	20231010	122700	42090100	135300	135300	135300	135300	1
491	20231010	122600	41954800	135300	135400	135400	135300	4
492	20231010	122500	41413400	135300	135300	135300	135300	0
493	20231010	122400	41413400	135300	135300	135300	135300	0
494	20231010	122300	41413400	135300	135300	135300	135300	0
495	20231010	122200	41413400	135300	135400	135400	135300	3
496	20231010	122100	41007400	135400	135400	135400	135400	0
497	20231010	122000	41007400	135400	135400	135400	135400	0
498	20231010	121900	41007400	135400	135400	135400	135400	0
499	20231010	121800	41007400	135400	135400	135400	135400	1
500	20231010	121700	40872000	135400	135500	135500	135400	3
501	20231010	121600	40465600	135500	135500	135500	135500	0
502	20231010	121500	40465600	135500	135500	135500	135500	0
503	20231010	121400	40465600	135500	135500	135500	135500	15
504	20231010	121300	38433100	135500	135500	135500	135500	0
505	20231010	121200	38433100	135500	135500	135500	135500	2
506	20231010	121100	38162100	135500	135500	135500	135500	0
507	20231010	121000	38162100	135500	135500	135500	135500	0
508	20231010	120900	38162100	135500	135500	135500	135500	0
509	20231010	120800	38162100	135500	135500	135500	135500	0
510	20231010	120700	38162100	135500	135500	135500	135500	3
511	20231010	120600	37755600	135500	135500	135500	135500	0
512	20231010	120500	37755600	135500	135500	135500	135500	0
513	20231010	120400	37755600	135500	135500	135500	135500	0
514	20231010	120300	37755600	135500	135500	135500	135500	0
515	20231010	120200	37755600	135500	135500	135500	135500	2
516	20231010	120100	37484600	135500	135500	135500	135500	0
517	20231010	120000	37484600	135500	135500	135500	135500	1
518	20231010	115900	37349100	135500	136400	136400	135500	203
519	20231010	115800	9825500	136400	136400	136400	136400	33
520	20231010	115700	5324300	136400	136400	136400	136400	0
521	20231010	115600	5324300	136400	136400	136400	136400	0
522	20231010	115500	5324300	136400	136400	136400	136400	0
523	20231010	115400	5324300	136400	136400	136400	136400	0
524	20231010	115300	5324300	136400	136400	136400	136400	0
525	20231010	115200	5324300	136400	136400	136400	136400	14
526	20231010	115100	3414700	136800	136800	136800	136800	0
527	20231010	115000	3414700	136800	136800	136800	136800	0
528	20231010	114900	3414700	136800	136800	136800	136800	0
529	20231010	114800	3414700	136800	136800	136800	136800	0
530	20231010	114700	3414700	136800	136800	136800	136800	0
531	20231010	114600	3414700	136800	136800	136800	136800	0
532	20231010	114500	3414700	136800	136800	136800	136800	0
533	20231010	114400	3414700	136800	136800	136800	136800	0
534	20231010	114300	3414700	136800	136800	136800	136800	0
535	20231010	114200	3414700	136800	136800	136800	136800	0
536	20231010	114100	3414700	136800	136800	136800	136800	0
537	20231010	114000	3414700	136800	136800	136800	136800	0
538	20231010	113900	3414700	136800	136800	136800	136800	0
539	20231010	113800	3414700	136800	136800	136800	136800	0
540	20231010	113700	3414700	136800	136800	136800	136800	0
541	20231010	113600	3414700	136800	136800	136800	136800	0
542	20231010	113500	3414700	136800	136800	136800	136800	0
543	20231010	113400	3414700	136800	136800	136800	136800	0
544	20231010	113300	3414700	136800	136800	136800	136800	0
545	20231010	113200	3414700	136800	136800	136800	136800	0
546	20231010	113100	3414700	136800	136800	136800	136800	0
547	20231010	113000	3414700	136800	136800	136800	136800	0
548	20231010	112900	3414700	136800	136800	136800	136800	0
549	20231010	112800	3414700	136800	136800	136800	136800	0
550	20231010	112700	3414700	136800	136800	136800	136800	0
551	20231010	112600	3414700	136800	136800	136800	136800	0
552	20231010	112500	3414700	136800	136800	136800	136800	0
553	20231010	112400	3414700	136800	136800	136800	136800	0
554	20231010	112300	3414700	136800	136800	136800	136800	0
555	20231010	112200	3414700	136800	136800	136800	136800	0
556	20231010	112100	3414700	136800	136800	136800	136800	0
557	20231010	112000	3414700	136800	136800	136800	136800	0
558	20231010	111900	3414700	136800	136800	136800	136800	0
559	20231010	111800	3414700	136800	136800	136800	136800	0
560	20231010	111700	3414700	136800	136400	136800	136400	4
561	20231010	111600	2868700	136400	136400	136400	136400	0
562	20231010	111500	2868700	136400	136400	136400	136400	0
563	20231010	111400	2868700	136400	136400	136400	136400	0
564	20231010	111300	2868700	136400	136400	136400	136400	0
565	20231010	111200	2868700	136400	136400	136400	136400	0
566	20231010	111100	2868700	136400	136400	136400	136400	0
567	20231010	111000	2868700	136400	136400	136400	136400	0
568	20231010	110900	2868700	136400	136400	136400	136400	0
569	20231010	110800	2868700	136400	136400	136400	136400	0
570	20231010	110700	2868700	136400	136400	136400	136400	0
571	20231010	110600	2868700	136400	136400	136400	136400	0
572	20231010	110500	2868700	136400	136400	136400	136400	0
573	20231010	110400	2868700	136400	136400	136400	136400	0
574	20231010	110300	2868700	136400	136400	136400	136400	0
575	20231010	110200	2868700	136400	136400	136400	136400	3
576	20231010	110100	2459500	138100	138100	138100	138100	0
577	20231010	110000	2459500	138100	138100	138100	138100	0
578	20231010	105900	2459500	138100	138100	138100	138100	0
579	20231010	105800	2459500	138100	138100	138100	138100	0
580	20231010	105700	2459500	138100	138100	138100	138100	0
581	20231010	105600	2459500	138100	138100	138100	138100	0
582	20231010	105500	2459500	138100	138100	138100	138100	0
583	20231010	105400	2459500	138100	138100	138100	138100	0
584	20231010	105300	2459500	138100	138100	138100	138100	0
585	20231010	105200	2459500	138100	138100	138100	138100	0
586	20231010	105100	2459500	138100	138100	138100	138100	0
587	20231010	105000	2459500	138100	138100	138100	138100	0
588	20231010	104900	2459500	138100	138100	138100	138100	0
589	20231010	104800	2459500	138100	138100	138100	138100	0
590	20231010	104700	2459500	138100	138100	138100	138100	1
591	20231010	104600	2321400	136500	136500	136500	136500	11
592	20231010	104500	819900	136600	136600	136600	136600	0
593	20231010	104400	819900	136600	136600	136600	136600	0
594	20231010	104300	819900	136600	136600	136600	136600	0
595	20231010	104200	819900	136600	136600	136600	136600	0
596	20231010	104100	819900	136600	136600	136600	136600	0
597	20231010	104000	819900	136600	136600	136600	136600	0
598	20231010	103900	819900	136600	136600	136600	136600	0
599	20231010	103800	819900	136600	136600	136600	136600	0
600	20231010	103700	819900	136600	136600	136600	136600	0
601	20231010	103600	819900	136600	136600	136600	136600	0
602	20231010	103500	819900	136600	136600	136600	136600	0
603	20231010	103400	819900	136600	136600	136600	136600	0
604	20231010	103300	819900	136600	136600	136600	136600	0
605	20231010	103200	819900	136600	136600	136600	136600	0
606	20231010	103100	819900	136600	136600	136600	136600	0
607	20231010	103000	819900	136600	136600	136600	136600	0
608	20231010	102900	819900	136600	136600	136600	136600	0
609	20231010	102800	819900	136600	136600	136600	136600	0
610	20231010	102700	819900	136600	136600	136600	136600	0
611	20231010	102600	819900	136600	136600	136600	136600	2
612	20231010	102500	546700	136700	136700	136700	136700	0
613	20231010	102400	546700	136700	136700	136700	136700	0
614	20231010	102300	546700	136700	136700	136700	136700	0
615	20231010	102200	546700	136700	136700	136700	136700	2
616	20231010	102100	273300	136700	136700	136700	136700	0
617	20231010	102000	273300	136700	136700	136700	136700	0
618	20231010	101900	273300	136700	136700	136700	136700	0
619	20231010	101800	273300	136700	136700	136700	136700	1
620	20231010	101700	136600	136600	136600	136600	136600	0
621	20231010	101600	136600	136600	136600	136600	136600	0
622	20231010	101500	136600	136600	136600	136600	136600	0
623	20231010	101400	136600	136600	136600	136600	136600	0
624	20231010	101300	136600	136600	136600	136600	136600	0
625	20231010	101200	136600	136600	136600	136600	136600	0
626	20231010	101100	136600	136600	136600	136600	136600	0
627	20231010	101000	136600	136600	136600	136600	136600	0
628	20231010	100900	136600	136600	136600	136600	136600	0
629	20231010	100800	136600	136600	136600	136600	136600	0
630	20231010	100700	136600	136600	136600	136600	136600	0
631	20231010	100600	136600	136600	136600	136600	136600	0
632	20231010	100500	136600	136600	136600	136600	136600	0
633	20231010	100400	136600	136600	136600	136600	136600	0
634	20231010	100300	136600	136600	136600	136600	136600	0
635	20231010	100200	136600	136600	136600	136600	136600	0
636	20231010	100100	136600	136600	136600	136600	136600	0
637	20231010	100000	136600	136600	136600	136600	136600	0
638	20231010	095900	136600	136600	136600	136600	136600	0
639	20231010	095800	136600	136600	136600	136600	136600	0
640	20231010	095700	136600	136600	136600	136600	136600	1
641	20231010	095600	0	138300	138300	138300	138300	0
642	20231010	095500	0	138300	138300	138300	138300	0
643	20231010	095400	0	138300	138300	138300	138300	0
644	20231010	095300	0	138300	138300	138300	138300	0
645	20231010	095200	0	138300	138300	138300	138300	0
646	20231010	095100	0	138300	138300	138300	138300	0
647	20231010	095000	0	138300	138300	138300	138300	0
648	20231010	094900	0	138300	138300	138300	138300	0
649	20231010	094800	0	138300	138300	138300	138300	0
650	20231010	094700	0	138300	138300	138300	138300	0
651	20231010	094600	0	138300	138300	138300	138300	0
652	20231010	094500	0	138300	138300	138300	138300	0
653	20231010	094400	0	138300	138300	138300	138300	0
654	20231010	094300	0	138300	138300	138300	138300	0
655	20231010	094200	0	138300	138300	138300	138300	0
656	20231010	094100	0	138300	138300	138300	138300	0
657	20231010	094000	0	138300	138300	138300	138300	0
658	20231010	093900	0	138300	138300	138300	138300	0
659	20231010	093800	0	138300	138300	138300	138300	0
660	20231010	093700	0	138300	138300	138300	138300	0
661	20231010	093600	0	138300	138300	138300	138300	0
662	20231010	093500	0	138300	138300	138300	138300	0
663	20231010	093400	0	138300	138300	138300	138300	0
664	20231010	093300	0	138300	138300	138300	138300	0
665	20231010	093200	0	138300	138300	138300	138300	0
666	20231010	093100	0	138300	138300	138300	138300	0
667	20231010	093000	0	138300	138300	138300	138300	0
668	20231010	092900	0	138300	138300	138300	138300	0
669	20231010	092800	0	138300	138300	138300	138300	0
670	20231010	092700	0	138300	138300	138300	138300	0
671	20231010	092600	0	138300	138300	138300	138300	0
672	20231010	092500	0	138300	138300	138300	138300	0
673	20231010	092400	0	138300	138300	138300	138300	0
674	20231010	092300	0	138300	138300	138300	138300	0
675	20231010	092200	0	138300	138300	138300	138300	0
676	20231010	092100	0	138300	138300	138300	138300	0
677	20231010	092000	0	138300	138300	138300	138300	0
678	20231010	091900	0	138300	138300	138300	138300	0
679	20231010	091800	0	138300	138300	138300	138300	0
680	20231010	091700	0	138300	138300	138300	138300	0
681	20231010	091600	0	138300	138300	138300	138300	0
682	20231010	091500	0	138300	138300	138300	138300	0
683	20231010	091400	0	138300	138300	138300	138300	0
684	20231010	091300	0	138300	138300	138300	138300	0
685	20231010	091200	0	138300	138300	138300	138300	0
686	20231010	091100	0	138300	138300	138300	138300	0
687	20231010	091000	0	138300	138300	138300	138300	0
688	20231010	090900	0	138300	138300	138300	138300	0
689	20231010	090800	0	138300	138300	138300	138300	0
690	20231010	090700	0	138300	138300	138300	138300	0
691	20231010	090600	0	138300	138300	138300	138300	0
692	20231010	090500	0	138300	138300	138300	138300	0
693	20231010	090400	0	138300	138300	138300	138300	0
694	20231010	090300	0	138300	138300	138300	138300	0
695	20231010	090200	0	138300	138300	138300	138300	0
696	20231010	090100	0	138300	138300	138300	138300	0
697	20231010	090000	0	138300	138300	138300	138300	0