KissMeData/002030/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183600	82485500	166900	166900	166900	166900	74
3	20231108	183500	82485500	166900	166900	166900	166900	0
4	20231108	183400	82485500	166900	166900	166900	166900	0
5	20231108	183300	82485500	166900	166900	166900	166900	0
6	20231108	183200	82485500	166900	166900	166900	166900	0
7	20231108	183100	82485500	166900	166900	166900	166900	0
8	20231108	183000	82485500	166900	166900	166900	166900	0
9	20231108	182900	82485500	166900	166900	166900	166900	0
10	20231108	182800	82485500	166900	166900	166900	166900	0
11	20231108	182700	82485500	166900	166900	166900	166900	0
12	20231108	182600	82485500	166900	166900	166900	166900	0
13	20231108	182500	82485500	166900	166900	166900	166900	0
14	20231108	182400	82485500	166900	166900	166900	166900	0
15	20231108	182300	82485500	166900	166900	166900	166900	0
16	20231108	182200	82485500	166900	166900	166900	166900	0
17	20231108	182100	82485500	166900	166900	166900	166900	0
18	20231108	182000	82485500	166900	166900	166900	166900	0
19	20231108	181900	82485500	166900	166900	166900	166900	0
20	20231108	181800	82485500	166900	166900	166900	166900	0
21	20231108	181700	82485500	166900	166900	166900	166900	0
22	20231108	181600	82485500	166900	166900	166900	166900	0
23	20231108	181500	82485500	166900	166900	166900	166900	0
24	20231108	181400	82485500	166900	166900	166900	166900	0
25	20231108	181300	82485500	166900	166900	166900	166900	0
26	20231108	181200	82485500	166900	166900	166900	166900	0
27	20231108	181100	82485500	166900	166900	166900	166900	0
28	20231108	181000	82485500	166900	166900	166900	166900	0
29	20231108	180900	82485500	166900	166900	166900	166900	0
30	20231108	180800	82485500	166900	166900	166900	166900	0
31	20231108	180700	82485500	166900	166900	166900	166900	0
32	20231108	180600	82485500	166900	166900	166900	166900	74
33	20231108	180500	82485500	166900	166900	166900	166900	0
34	20231108	180400	82485500	166900	166900	166900	166900	0
35	20231108	180300	82485500	166900	166900	166900	166900	0
36	20231108	180200	82485500	166900	166900	166900	166900	0
37	20231108	180100	82485500	166900	166900	166900	166900	0
38	20231108	180000	82485500	166900	166900	166900	166900	0
39	20231108	175900	82485500	166900	166900	166900	166900	0
40	20231108	175800	82485500	166900	166900	166900	166900	0
41	20231108	175700	82485500	166900	166900	166900	166900	0
42	20231108	175600	82485500	166900	166900	166900	166900	0
43	20231108	175500	82485500	166900	166900	166900	166900	0
44	20231108	175400	82485500	166900	166900	166900	166900	0
45	20231108	175300	82485500	166900	166900	166900	166900	0
46	20231108	175200	82485500	166900	166900	166900	166900	0
47	20231108	175100	82485500	166900	166900	166900	166900	0
48	20231108	175000	82485500	166900	166900	166900	166900	0
49	20231108	174900	82485500	166900	166900	166900	166900	0
50	20231108	174800	82485500	166900	166900	166900	166900	0
51	20231108	174700	82485500	166900	166900	166900	166900	0
52	20231108	174600	82485500	166900	166900	166900	166900	0
53	20231108	174500	82485500	166900	166900	166900	166900	0
54	20231108	174400	82485500	166900	166900	166900	166900	0
55	20231108	174300	82485500	166900	166900	166900	166900	0
56	20231108	174200	82485500	166900	166900	166900	166900	0
57	20231108	174100	82485500	166900	166900	166900	166900	0
58	20231108	174000	82485500	166900	166900	166900	166900	0
59	20231108	173900	82485500	166900	166900	166900	166900	0
60	20231108	173800	82485500	166900	166900	166900	166900	0
61	20231108	173700	82485500	166900	166900	166900	166900	0
62	20231108	173600	82485500	166900	166900	166900	166900	74
63	20231108	173500	82485500	166900	166900	166900	166900	0
64	20231108	173400	82485500	166900	166900	166900	166900	0
65	20231108	173300	82485500	166900	166900	166900	166900	0
66	20231108	173200	82485500	166900	166900	166900	166900	0
67	20231108	173100	82485500	166900	166900	166900	166900	0
68	20231108	173000	82485500	166900	166900	166900	166900	0
69	20231108	172900	82485500	166900	166900	166900	166900	0
70	20231108	172800	82485500	166900	166900	166900	166900	0
71	20231108	172700	82485500	166900	166900	166900	166900	0
72	20231108	172600	82485500	166900	166900	166900	166900	0
73	20231108	172500	82485500	166900	166900	166900	166900	0
74	20231108	172400	82485500	166900	166900	166900	166900	0
75	20231108	172300	82485500	166900	166900	166900	166900	0
76	20231108	172200	82485500	166900	166900	166900	166900	0
77	20231108	172100	82485500	166900	166900	166900	166900	0
78	20231108	172000	82485500	166900	166900	166900	166900	0
79	20231108	171900	82485500	166900	166900	166900	166900	0
80	20231108	171800	82485500	166900	166900	166900	166900	0
81	20231108	171700	82485500	166900	166900	166900	166900	0
82	20231108	171600	82485500	166900	166900	166900	166900	0
83	20231108	171500	82485500	166900	166900	166900	166900	0
84	20231108	171400	82485500	166900	166900	166900	166900	0
85	20231108	171300	82485500	166900	166900	166900	166900	0
86	20231108	171200	82485500	166900	166900	166900	166900	0
87	20231108	171100	82485500	166900	166900	166900	166900	0
88	20231108	171000	82485500	166900	166900	166900	166900	0
89	20231108	170900	82485500	166900	166900	166900	166900	0
90	20231108	170800	82485500	166900	166900	166900	166900	0
91	20231108	170700	82485500	166900	166900	166900	166900	0
92	20231108	170600	82485500	166900	166900	166900	166900	74
93	20231108	170500	82485500	166900	166900	166900	166900	0
94	20231108	170400	82485500	166900	166900	166900	166900	0
95	20231108	170300	82485500	166900	166900	166900	166900	0
96	20231108	170200	82485500	166900	166900	166900	166900	0
97	20231108	170100	82485500	166900	166900	166900	166900	0
98	20231108	170000	82485500	166900	166900	166900	166900	0
99	20231108	165900	82485500	166900	166900	166900	166900	0
100	20231108	165800	82485500	166900	166900	166900	166900	0
101	20231108	165700	82485500	166900	166900	166900	166900	0
102	20231108	165600	82485500	166900	166900	166900	166900	0
103	20231108	165500	82485500	166900	166900	166900	166900	0
104	20231108	165400	82485500	166900	166900	166900	166900	0
105	20231108	165300	82485500	166900	166900	166900	166900	0
106	20231108	165200	82485500	166900	166900	166900	166900	0
107	20231108	165100	82485500	166900	166900	166900	166900	0
108	20231108	165000	82485500	166900	166900	166900	166900	0
109	20231108	164900	82485500	166900	166900	166900	166900	0
110	20231108	164800	82485500	166900	166900	166900	166900	0
111	20231108	164700	82485500	166900	166900	166900	166900	0
112	20231108	164600	82485500	166900	166900	166900	166900	0
113	20231108	164500	82485500	166900	166900	166900	166900	0
114	20231108	164400	82485500	166900	166900	166900	166900	0
115	20231108	164300	82485500	166900	166900	166900	166900	0
116	20231108	164200	82485500	166900	166900	166900	166900	0
117	20231108	164100	82485500	166900	166900	166900	166900	0
118	20231108	164000	82485500	166900	166900	166900	166900	0
119	20231108	163900	82485500	166900	166900	166900	166900	0
120	20231108	163800	82485500	166900	166900	166900	166900	0
121	20231108	163700	82485500	166900	166900	166900	166900	0
122	20231108	163600	82485500	166900	166900	166900	166900	74
123	20231108	163500	82485500	166900	166900	166900	166900	0
124	20231108	163400	82485500	166900	166900	166900	166900	0
125	20231108	163300	82485500	166900	166900	166900	166900	0
126	20231108	163200	82485500	166900	166900	166900	166900	0
127	20231108	163100	82485500	166900	166900	166900	166900	0
128	20231108	163000	82485500	166900	166900	166900	166900	0
129	20231108	162900	82485500	166900	166900	166900	166900	0
130	20231108	162800	82485500	166900	166900	166900	166900	0
131	20231108	162700	82485500	166900	166900	166900	166900	0
132	20231108	162600	82485500	166900	166900	166900	166900	0
133	20231108	162500	82485500	166900	166900	166900	166900	0
134	20231108	162400	82485500	166900	166900	166900	166900	0
135	20231108	162300	82485500	166900	166900	166900	166900	0
136	20231108	162200	82485500	166900	166900	166900	166900	0
137	20231108	162100	82485500	166900	166900	166900	166900	0
138	20231108	162000	82485500	166900	166900	166900	166900	0
139	20231108	161900	82485500	166900	166900	166900	166900	0
140	20231108	161800	82485500	166900	166900	166900	166900	0
141	20231108	161700	82485500	166900	166900	166900	166900	0
142	20231108	161600	82485500	166900	166900	166900	166900	0
143	20231108	161500	82485500	166900	166900	166900	166900	0
144	20231108	161400	82485500	166900	166900	166900	166900	0
145	20231108	161300	82485500	166900	166900	166900	166900	0
146	20231108	161200	82485500	166900	166900	166900	166900	0
147	20231108	161100	82485500	166900	166900	166900	166900	0
148	20231108	161000	82485500	166900	166900	166900	166900	0
149	20231108	160900	82485500	166900	166900	166900	166900	0
150	20231108	160800	82485500	166900	166900	166900	166900	0
151	20231108	160700	82485500	166900	166900	166900	166900	0
152	20231108	160600	82485500	166900	166900	166900	166900	74
153	20231108	160500	82485500	166900	166900	166900	166900	0
154	20231108	160400	82485500	166900	166900	166900	166900	0
155	20231108	160300	82485500	166900	166900	166900	166900	0
156	20231108	160200	82485500	166900	166900	166900	166900	0
157	20231108	160100	82485500	166900	166900	166900	166900	0
158	20231108	160000	82485500	166900	166900	166900	166900	0
159	20231108	155900	82485500	166900	166900	166900	166900	0
160	20231108	155800	82485500	166900	166900	166900	166900	0
161	20231108	155700	82485500	166900	166900	166900	166900	0
162	20231108	155600	82485500	166900	166900	166900	166900	0
163	20231108	155500	82485500	166900	166900	166900	166900	0
164	20231108	155400	82485500	166900	166900	166900	166900	0
165	20231108	155300	82485500	166900	166900	166900	166900	0
166	20231108	155200	82485500	166900	166900	166900	166900	0
167	20231108	155100	82485500	166900	166900	166900	166900	0
168	20231108	155000	82485500	166900	166900	166900	166900	0
169	20231108	154900	82485500	166900	166900	166900	166900	0
170	20231108	154800	82485500	166900	166900	166900	166900	0
171	20231108	154700	82485500	166900	166900	166900	166900	0
172	20231108	154600	82485500	166900	166900	166900	166900	0
173	20231108	154500	82485500	166900	166900	166900	166900	0
174	20231108	154400	82485500	166900	166900	166900	166900	0
175	20231108	154300	82485500	166900	166900	166900	166900	0
176	20231108	154200	82485500	166900	166900	166900	166900	0
177	20231108	154100	82485500	166900	166900	166900	166900	0
178	20231108	154000	82485500	166900	166900	166900	166900	0
179	20231108	153900	82485500	166900	166900	166900	166900	0
180	20231108	153800	82485500	166900	166900	166900	166900	0
181	20231108	153700	82485500	166900	166900	166900	166900	0
182	20231108	153600	82485500	166900	166900	166900	166900	74
183	20231108	153500	82485500	166900	166900	166900	166900	0
184	20231108	153400	82485500	166900	166900	166900	166900	0
185	20231108	153300	82485500	166900	166900	166900	166900	0
186	20231108	153200	82485500	166900	166900	166900	166900	0
187	20231108	153100	82485500	166900	166900	166900	166900	0
188	20231108	153000	82485500	166900	166900	166900	166900	74
189	20231108	152900	70134900	166800	166800	166800	166800	0
190	20231108	152800	70134900	166800	166800	166800	166800	0
191	20231108	152700	70134900	166800	166800	166800	166800	0
192	20231108	152600	70134900	166800	166800	166800	166800	0
193	20231108	152500	70134900	166800	166800	166800	166800	0
194	20231108	152400	70134900	166800	166800	166800	166800	0
195	20231108	152300	70134900	166800	166800	166800	166800	0
196	20231108	152200	70134900	166800	166800	166800	166800	0
197	20231108	152100	70134900	166800	166800	166800	166800	0
198	20231108	152000	70134900	166800	166800	166800	166800	0
199	20231108	151900	70134900	166800	166600	166800	166600	12
200	20231108	151800	68135100	166900	166900	166900	166900	2
201	20231108	151700	67801300	166600	166600	166600	166600	1
202	20231108	151600	67634700	166900	166900	166900	166900	0
203	20231108	151500	67634700	166900	166900	166900	166900	0
204	20231108	151400	67634700	166900	166900	166900	166900	0
205	20231108	151300	67634700	166900	166900	166900	166900	2
206	20231108	151200	67300900	166600	166600	166600	166600	0
207	20231108	151100	67300900	166600	166600	166600	166600	0
208	20231108	151000	67300900	166600	166600	166600	166600	1
209	20231108	150900	67134300	166900	166900	166900	166900	0
210	20231108	150800	67134300	166900	166900	166900	166900	0
211	20231108	150700	67134300	166900	166900	166900	166900	0
212	20231108	150600	67134300	166900	166900	166900	166900	0
213	20231108	150500	67134300	166900	166900	166900	166900	0
214	20231108	150400	67134300	166900	166900	166900	166900	2
215	20231108	150300	66800500	166700	166700	166700	166700	0
216	20231108	150200	66800500	166700	166700	166700	166700	1
217	20231108	150100	66633800	166700	166700	166700	166700	0
218	20231108	150000	66633800	166700	166700	166700	166700	1
219	20231108	145900	66467100	166900	166900	166900	166900	0
220	20231108	145800	66467100	166900	166900	166900	166900	2
221	20231108	145700	66133300	167000	167000	167000	167000	0
222	20231108	145600	66133300	167000	167000	167000	167000	0
223	20231108	145500	66133300	167000	167000	167000	167000	6
224	20231108	145400	65131300	167000	167000	167000	167000	1
225	20231108	145300	64964300	167000	167000	167000	167000	2
226	20231108	145200	64630300	167000	167000	167000	167000	1
227	20231108	145100	64463300	167000	166900	167000	166600	3
228	20231108	145000	63962800	166500	166900	167000	166500	3
229	20231108	144900	63462400	166900	166900	166900	166900	1
230	20231108	144800	63295500	167000	166500	167000	166500	10
231	20231108	144700	61626900	166900	166900	166900	166900	3
232	20231108	144600	61126200	166900	166900	166900	166900	1
233	20231108	144500	60959300	166900	166900	166900	166900	2
234	20231108	144400	60625500	166900	166600	166900	166600	3
235	20231108	144300	60125100	166900	166900	166900	166900	1
236	20231108	144200	59958200	166500	166800	166800	166500	3
237	20231108	144100	59458100	166800	166800	166800	166800	1
238	20231108	144000	59291300	166800	166800	166800	166800	3
239	20231108	143900	58790900	166900	166900	166900	166900	2
240	20231108	143800	58457100	166900	166900	166900	166900	1
241	20231108	143700	58290200	166900	166900	166900	166900	1
242	20231108	143600	58123300	166600	166500	166900	166500	3
243	20231108	143500	57623300	166800	166800	166800	166800	1
244	20231108	143400	57456500	166900	166900	166900	166900	1
245	20231108	143300	57289600	166900	166900	166900	166900	2
246	20231108	143200	56955800	166700	166700	166700	166700	1
247	20231108	143100	56789100	166900	166500	166900	166500	2
248	20231108	143000	56455700	166900	166900	166900	166900	2
249	20231108	142900	56121900	166800	166800	166800	166800	1
250	20231108	142800	55955100	166800	166800	166800	166800	1
251	20231108	142700	55788300	166800	166900	166900	166800	2
252	20231108	142600	55454600	166900	166900	166900	166900	1
253	20231108	142500	55287700	166900	166900	166900	166900	1
254	20231108	142400	55120800	166900	166500	166900	166500	2
255	20231108	142300	54787400	166900	166900	166900	166500	3
256	20231108	142200	54287100	166900	166900	166900	166900	1
257	20231108	142100	54120200	166900	166900	166900	166900	1
258	20231108	142000	53953300	166900	166900	166900	166900	2
259	20231108	141900	53619500	166900	166900	166900	166900	1
260	20231108	141800	53452600	166900	166900	166900	166900	1
261	20231108	141700	53285700	166900	166900	166900	166900	2
262	20231108	141600	52951900	166900	166900	166900	166900	1
263	20231108	141500	52785000	166500	166900	166900	166500	2
264	20231108	141400	52451600	166900	166900	166900	166900	1
265	20231108	141300	52284700	166900	166900	166900	166900	2
266	20231108	141200	51950900	166900	166500	166900	166500	2
267	20231108	141100	51617500	166900	166900	166900	166900	1
268	20231108	141000	51450600	166900	166900	166900	166900	2
269	20231108	140900	51116800	166900	166900	166900	166900	1
270	20231108	140800	50949900	167000	167000	167000	167000	1
271	20231108	140700	50782900	167000	167000	167000	167000	2
272	20231108	140600	50448900	167000	167000	167000	167000	1
273	20231108	140500	50281900	167000	167000	167000	167000	1
274	20231108	140400	50114900	167000	167000	167000	166600	3
275	20231108	140300	49614300	167000	167000	167000	167000	1
276	20231108	140200	49447300	167000	167000	167000	167000	1
277	20231108	140100	49280300	167000	167000	167000	167000	1
278	20231108	140000	49113300	167000	166600	167000	166600	3
279	20231108	135900	48612700	167000	167000	167000	167000	1
280	20231108	135800	48445700	167000	167000	167000	167000	2
281	20231108	135700	48111700	167000	167000	167000	167000	2
282	20231108	135600	47777700	167000	166800	167000	166800	3
283	20231108	135500	47276900	167000	167000	167000	167000	1
284	20231108	135400	47109900	167000	167000	167000	167000	2
285	20231108	135300	46775900	167000	167000	167000	167000	1
286	20231108	135200	46608900	167000	167000	167000	167000	1
287	20231108	135100	46441900	167000	167000	167000	167000	1
288	20231108	135000	46274900	167000	167000	167000	167000	2
289	20231108	134900	45940900	167000	167000	167000	167000	1
290	20231108	134800	45773900	167000	166800	167000	166800	2
291	20231108	134700	45440100	167000	167000	167000	167000	2
292	20231108	134600	45106100	167000	167000	167000	167000	1
293	20231108	134500	44939100	167000	167000	167000	167000	1
294	20231108	134400	44772100	167000	167000	167000	166800	3
295	20231108	134300	44271300	167000	167000	167000	167000	1
296	20231108	134200	44104300	166900	166900	166900	166900	3
297	20231108	134100	43603600	166900	167000	167000	166900	2
298	20231108	134000	43269700	167000	167000	167000	167000	1
299	20231108	133900	43102700	166900	166600	166900	166600	14
300	20231108	133800	40767000	166500	166300	166500	166300	3
301	20231108	133700	40267900	166200	166200	166200	166200	0
302	20231108	133600	40267900	166200	166200	166200	166200	2
303	20231108	133500	39935500	166200	166200	166200	166200	0
304	20231108	133400	39935500	166200	166200	166200	166200	0
305	20231108	133300	39935500	166200	166200	166200	166200	0
306	20231108	133200	39935500	166200	166200	166200	166200	0
307	20231108	133100	39935500	166200	166200	166200	166200	0
308	20231108	133000	39935500	166200	166200	166200	166200	0
309	20231108	132900	39935500	166200	166200	166200	166200	0
310	20231108	132800	39935500	166200	166200	166200	166200	1
311	20231108	132700	39769300	166200	166200	166200	166200	0
312	20231108	132600	39769300	166200	166200	166200	166200	0
313	20231108	132500	39769300	166200	166200	166200	166200	0
314	20231108	132400	39769300	166200	166200	166200	166200	1
315	20231108	132300	39603100	166800	166800	166800	166800	0
316	20231108	132200	39603100	166800	166800	166800	166800	0
317	20231108	132100	39603100	166800	166800	166800	166800	0
318	20231108	132000	39603100	166800	166800	166800	166800	0
319	20231108	131900	39603100	166800	166800	166800	166800	2
320	20231108	131800	39269500	166200	166200	166200	166200	0
321	20231108	131700	39269500	166200	166200	166200	166200	1
322	20231108	131600	39103300	166200	166200	166200	166200	0
323	20231108	131500	39103300	166200	166200	166200	166200	0
324	20231108	131400	39103300	166200	166200	166200	166200	0
325	20231108	131300	39103300	166200	166200	166200	166200	0
326	20231108	131200	39103300	166200	166200	166200	166200	1
327	20231108	131100	38937100	166400	166400	166400	166400	0
328	20231108	131000	38937100	166400	166400	166400	166400	0
329	20231108	130900	38937100	166400	166400	166400	166400	1
330	20231108	130800	38770700	166800	166800	166800	166800	0
331	20231108	130700	38770700	166800	166800	166800	166800	0
332	20231108	130600	38770700	166800	166800	166800	166800	0
333	20231108	130500	38770700	166800	166800	166800	166800	1
334	20231108	130400	38603900	166800	166800	166800	166800	0
335	20231108	130300	38603900	166800	166800	166800	166800	0
336	20231108	130200	38603900	166800	166800	166800	166800	0
337	20231108	130100	38603900	166800	166800	166800	166800	2
338	20231108	130000	38270300	166500	166800	166800	166500	2
339	20231108	125900	37937000	166800	166800	166800	166800	1
340	20231108	125800	37770200	166800	166800	166800	166800	1
341	20231108	125700	37603400	166500	166500	166500	166500	1
342	20231108	125600	37436900	166800	166800	166800	166800	1
343	20231108	125500	37270100	166800	166800	166800	166800	0
344	20231108	125400	37270100	166800	166800	166800	166800	1
345	20231108	125300	37103300	166800	166800	166800	166800	1
346	20231108	125200	36936500	166700	166700	166700	166700	0
347	20231108	125100	36936500	166700	166700	166700	166700	1
348	20231108	125000	36769800	166400	166400	166400	166400	1
349	20231108	124900	36603400	166700	166700	166700	166700	1
350	20231108	124800	36436700	166700	166700	166700	166700	0
351	20231108	124700	36436700	166700	166700	166700	166700	1
352	20231108	124600	36270000	166700	166700	166700	166700	1
353	20231108	124500	36103300	165700	165700	165700	165700	0
354	20231108	124400	36103300	165700	165700	165700	165700	0
355	20231108	124300	36103300	165700	165700	165700	165700	0
356	20231108	124200	36103300	165700	165700	165700	165700	1
357	20231108	124100	35937600	166700	166700	166700	166700	1
358	20231108	124000	35770900	166700	166700	166700	166700	1
359	20231108	123900	35604200	166700	166700	166700	166700	1
360	20231108	123800	35437500	166700	166700	166700	166700	1
361	20231108	123700	35270800	166700	166700	166700	166700	1
362	20231108	123600	35104100	166700	166700	166700	166700	0
363	20231108	123500	35104100	166700	166700	166700	166700	1
364	20231108	123400	34937400	166700	166700	166700	166700	1
365	20231108	123300	34770700	166700	166700	166700	166700	0
366	20231108	123200	34770700	166700	166700	166700	166700	1
367	20231108	123100	34604000	166700	166700	166700	166700	0
368	20231108	123000	34604000	166700	166300	166700	166300	2
369	20231108	122900	34271000	166700	166700	166700	166700	1
370	20231108	122800	34104300	166700	166700	166700	166700	0
371	20231108	122700	34104300	166700	166700	166700	166700	1
372	20231108	122600	33937600	166700	166700	166700	166700	1
373	20231108	122500	33770900	166400	165800	166400	165800	2
374	20231108	122400	33438700	165500	166700	166700	165500	30
375	20231108	122300	28469400	166200	166200	166200	166200	0
376	20231108	122200	28469400	166200	166800	166800	166200	2
377	20231108	122100	28136400	166800	166800	166800	166800	0
378	20231108	122000	28136400	166800	166800	166800	166800	1
379	20231108	121900	27969600	166800	166800	166800	166800	0
380	20231108	121800	27969600	166800	166800	166800	166800	1
381	20231108	121700	27802800	166800	166800	166800	166800	2
382	20231108	121600	27469200	166800	166800	166800	166800	0
383	20231108	121500	27469200	166800	166800	166800	166800	1
384	20231108	121400	27302400	166800	166800	166800	166800	0
385	20231108	121300	27302400	166800	166800	166800	166800	1
386	20231108	121200	27135600	166700	166700	166700	166700	0
387	20231108	121100	27135600	166700	166200	166700	166200	2
388	20231108	121000	26802700	166800	166800	166800	166800	1
389	20231108	120900	26635900	166800	166800	166800	166800	0
390	20231108	120800	26635900	166800	166800	166800	166800	1
391	20231108	120700	26469100	166800	166800	166800	166800	0
392	20231108	120600	26469100	166800	166800	166800	166800	1
393	20231108	120500	26302300	166800	166700	166800	166700	2
394	20231108	120400	25968800	166200	166200	166200	166200	0
395	20231108	120300	25968800	166200	166800	166800	166200	2
396	20231108	120200	25635800	166800	166800	166800	166800	0
397	20231108	120100	25635800	166800	166800	166800	166800	1
398	20231108	120000	25469000	166800	166800	166800	166800	0
399	20231108	115900	25469000	166800	166800	166800	166800	1
400	20231108	115800	25302200	166800	166800	166800	166800	1
401	20231108	115700	25135400	166800	166800	166800	166800	1
402	20231108	115600	24968600	166800	166800	166800	166800	1
403	20231108	115500	24801800	166400	166400	166400	166400	1
404	20231108	115400	24635400	166500	166500	166500	166500	1
405	20231108	115300	24468900	166500	166500	166500	166500	1
406	20231108	115200	24302400	166500	166500	166500	166500	0
407	20231108	115100	24302400	166500	166500	166500	166500	1
408	20231108	115000	24135900	166500	166500	166500	166500	0
409	20231108	114900	24135900	166500	166500	166500	166500	2
410	20231108	114800	23802900	166500	166500	166500	166500	1
411	20231108	114700	23636400	166500	166500	166500	166500	0
412	20231108	114600	23636400	166500	166500	166500	166500	1
413	20231108	114500	23469900	166500	166500	166500	166500	0
414	20231108	114400	23469900	166500	166500	166500	166500	1
415	20231108	114300	23303400	166100	166200	166200	166100	2
416	20231108	114200	22971100	166500	166500	166500	166500	1
417	20231108	114100	22804600	166500	166500	166500	166500	1
418	20231108	114000	22638100	166500	166500	166500	166500	0
419	20231108	113900	22638100	166500	166500	166500	166500	1
420	20231108	113800	22471600	166500	166500	166500	166500	0
421	20231108	113700	22471600	166500	166500	166500	166500	1
422	20231108	113600	22305100	166500	166500	166500	166200	3
423	20231108	113500	21805900	166500	166500	166500	166500	0
424	20231108	113400	21805900	166500	166500	166500	166500	1
425	20231108	113300	21639400	166500	166500	166500	166500	0
426	20231108	113200	21639400	166500	166500	166500	166500	1
427	20231108	113100	21472900	166500	166500	166500	166500	1
428	20231108	113000	21306400	166500	166500	166500	166500	0
429	20231108	112900	21306400	166500	166500	166500	166500	1
430	20231108	112800	21139900	166500	166500	166500	166500	1
431	20231108	112700	20973400	166500	166500	166500	166500	1
432	20231108	112600	20806900	166500	166500	166500	166500	0
433	20231108	112500	20806900	166500	166500	166500	166500	1
434	20231108	112400	20640400	166200	166500	166500	166200	2
435	20231108	112300	20307700	166300	166300	166300	166300	1
436	20231108	112200	20141400	166500	166500	166500	166500	1
437	20231108	112100	19974900	166500	166500	166500	166500	0
438	20231108	112000	19974900	166500	166500	166500	166500	1
439	20231108	111900	19808400	166500	166500	166500	166500	1
440	20231108	111800	19641900	166500	166500	166500	166500	0
441	20231108	111700	19641900	166500	166500	166500	166500	1
442	20231108	111600	19475400	166100	166400	166400	166100	2
443	20231108	111500	19142900	166300	166300	166300	166300	1
444	20231108	111400	18976600	166300	166300	166300	166300	1
445	20231108	111300	18810300	166300	166300	166300	166300	0
446	20231108	111200	18810300	166300	166300	166300	166300	1
447	20231108	111100	18644000	166200	166200	166200	166200	1
448	20231108	111000	18477800	165600	165600	165600	165600	0
449	20231108	110900	18477800	165600	165600	165600	165600	0
450	20231108	110800	18477800	165600	166300	166300	165600	2
451	20231108	110700	18145900	166300	166300	166300	166300	1
452	20231108	110600	17979600	166300	166300	166300	166300	0
453	20231108	110500	17979600	166300	166300	166300	166300	1
454	20231108	110400	17813300	166400	166400	166400	166400	0
455	20231108	110300	17813300	166400	166400	166400	166400	1
456	20231108	110200	17646900	166100	166400	166400	166100	2
457	20231108	110100	17314400	166200	166200	166200	166200	0
458	20231108	110000	17314400	166200	166400	166400	166200	3
459	20231108	105900	16815400	165600	165600	165600	165600	0
460	20231108	105800	16815400	165600	165600	165600	165600	0
461	20231108	105700	16815400	165600	166400	166400	165600	2
462	20231108	105600	16483400	166100	166100	166100	166100	0
463	20231108	105500	16483400	166100	165600	166100	165600	2
464	20231108	105400	16151700	166400	166400	166400	166400	0
465	20231108	105300	16151700	166400	166400	166400	166400	1
466	20231108	105200	15985300	166200	166200	166200	166200	0
467	20231108	105100	15985300	166200	166200	166200	166200	1
468	20231108	105000	15819100	165700	165700	165700	165700	1
469	20231108	104900	15653400	165500	165500	165500	165500	1
470	20231108	104800	15487900	165700	166500	166500	165700	14
471	20231108	104700	13167200	166500	166500	166500	166500	0
472	20231108	104600	13167200	166500	166500	166500	166500	1
473	20231108	104500	13000700	166500	166500	166500	166500	1
474	20231108	104400	12834200	166500	166500	166500	166500	0
475	20231108	104300	12834200	166500	166500	166500	166500	1
476	20231108	104200	12667700	166500	166500	166500	166500	0
477	20231108	104100	12667700	166500	166500	166500	166500	1
478	20231108	104000	12501200	166500	166500	166500	166500	1
479	20231108	103900	12334700	166300	166300	166300	166300	0
480	20231108	103800	12334700	166300	166300	166300	166300	1
481	20231108	103700	12168400	165800	165800	165800	165800	2
482	20231108	103600	11836800	166500	166500	166500	166500	1
483	20231108	103500	11670300	166500	166500	166500	166500	0
484	20231108	103400	11670300	166500	166500	166500	166500	1
485	20231108	103300	11503800	166500	166500	166500	166500	1
486	20231108	103200	11337300	166500	166500	166500	166500	0
487	20231108	103100	11337300	166500	166000	166500	166000	3
488	20231108	103000	10838800	165800	165800	165800	165800	0
489	20231108	102900	10838800	165800	165800	165800	165800	1
490	20231108	102800	10673000	165800	165800	165800	165800	4
491	20231108	102700	10009800	165900	165900	165900	165900	0
492	20231108	102600	10009800	165900	165900	165900	165900	0
493	20231108	102500	10009800	165900	165900	165900	165900	0
494	20231108	102400	10009800	165900	165900	165900	165900	0
495	20231108	102300	10009800	165900	165900	165900	165900	0
496	20231108	102200	10009800	165900	165900	165900	165900	2
497	20231108	102100	9678000	165900	165900	165900	165900	0
498	20231108	102000	9678000	165900	165900	165900	165900	0
499	20231108	101900	9678000	165900	165900	165900	165900	0
500	20231108	101800	9678000	165900	165900	165900	165900	0
501	20231108	101700	9678000	165900	165900	165900	165900	0
502	20231108	101600	9678000	165900	166000	166000	165900	8
503	20231108	101500	8350700	166000	166000	166000	166000	0
504	20231108	101400	8350700	166000	166000	166000	166000	0
505	20231108	101300	8350700	166000	166000	166000	166000	0
506	20231108	101200	8350700	166000	166000	166000	166000	0
507	20231108	101100	8350700	166000	166000	166000	166000	0
508	20231108	101000	8350700	166000	166000	166000	166000	1
509	20231108	100900	8184700	166600	166600	166600	166600	0
510	20231108	100800	8184700	166600	166600	166600	166600	2
511	20231108	100700	7851500	166700	166700	166700	166700	1
512	20231108	100600	7684800	166100	166100	166100	166100	0
513	20231108	100500	7684800	166100	166100	166100	166100	0
514	20231108	100400	7684800	166100	166100	166100	166100	0
515	20231108	100300	7684800	166100	166100	166100	166100	0
516	20231108	100200	7684800	166100	166100	166100	166100	1
517	20231108	100100	7518700	166100	166100	166100	166100	0
518	20231108	100000	7518700	166100	166100	166100	166100	0
519	20231108	095900	7518700	166100	166100	166100	166100	0
520	20231108	095800	7518700	166100	166100	166100	166100	1
521	20231108	095700	7352600	166100	166100	166100	166100	0
522	20231108	095600	7352600	166100	166100	166100	166100	0
523	20231108	095500	7352600	166100	166100	166100	166100	1
524	20231108	095400	7186500	166200	166200	166200	166200	0
525	20231108	095300	7186500	166200	166300	166300	166200	8
526	20231108	095200	5856800	166500	166500	166500	166500	0
527	20231108	095100	5856800	166500	166500	166500	166500	3
528	20231108	095000	5357300	166700	166700	166700	166700	0
529	20231108	094900	5357300	166700	166900	166900	166700	4
530	20231108	094800	4690100	166700	166700	166700	166700	0
531	20231108	094700	4690100	166700	166700	166700	166700	0
532	20231108	094600	4690100	166700	166700	166700	166700	0
533	20231108	094500	4690100	166700	166700	166700	166700	0
534	20231108	094400	4690100	166700	166700	166700	166700	0
535	20231108	094300	4690100	166700	166700	166700	166700	1
536	20231108	094200	4523400	167000	167000	167000	167000	0
537	20231108	094100	4523400	167000	167000	167000	167000	0
538	20231108	094000	4523400	167000	167000	167000	167000	0
539	20231108	093900	4523400	167000	167000	167000	167000	0
540	20231108	093800	4523400	167000	167000	167000	167000	0
541	20231108	093700	4523400	167000	167000	167000	167000	0
542	20231108	093600	4523400	167000	167000	167000	167000	0
543	20231108	093500	4523400	167000	167000	167000	167000	0
544	20231108	093400	4523400	167000	167000	167000	167000	0
545	20231108	093300	4523400	167000	167000	167000	167000	0
546	20231108	093200	4523400	167000	167000	167000	167000	0
547	20231108	093100	4523400	167000	167100	167100	167000	5
548	20231108	093000	3688300	167700	167700	167700	167700	0
549	20231108	092900	3688300	167700	167700	167700	167700	0
550	20231108	092800	3688300	167700	167700	167700	167700	0
551	20231108	092700	3688300	167700	167700	167700	167700	0
552	20231108	092600	3688300	167700	167700	167700	167700	0
553	20231108	092500	3688300	167700	167700	167700	167700	0
554	20231108	092400	3688300	167700	167700	167700	167700	0
555	20231108	092300	3688300	167700	167700	167700	167700	0
556	20231108	092200	3688300	167700	167700	167700	167700	1
557	20231108	092100	3520600	167700	167700	167700	167700	0
558	20231108	092000	3520600	167700	167700	167700	167700	0
559	20231108	091900	3520600	167700	167700	167700	167700	0
560	20231108	091800	3520600	167700	167700	167700	167700	0
561	20231108	091700	3520600	167700	167700	167700	167700	0
562	20231108	091600	3520600	167700	167700	167700	167700	0
563	20231108	091500	3520600	167700	167700	167700	167700	0
564	20231108	091400	3520600	167700	167700	167700	167700	0
565	20231108	091300	3520600	167700	167700	167700	167700	0
566	20231108	091200	3520600	167700	167700	167700	167700	0
567	20231108	091100	3520600	167700	167500	167700	167500	4
568	20231108	091000	2850200	167700	167700	167700	167700	0
569	20231108	090900	2850200	167700	167700	167700	167700	2
570	20231108	090800	2514800	167700	167700	167700	167700	0
571	20231108	090700	2514800	167700	167700	167700	167700	0
572	20231108	090600	2514800	167700	167700	167700	167700	0
573	20231108	090500	2514800	167700	167700	167700	167700	0
574	20231108	090400	2514800	167700	167700	167700	167700	0
575	20231108	090300	2514800	167700	167700	167700	167700	0
576	20231108	090200	2514800	167700	167700	167700	167700	0
577	20231108	090100	2514800	167700	167700	167700	167700	0
578	20231108	090000	2514800	167700	167700	167700	167000	15