KissMeData/002840/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183600	213176300	160200	160200	160200	160200	25
3	20230913	183500	213176300	160200	160200	160200	160200	0
4	20230913	183400	213176300	160200	160200	160200	160200	0
5	20230913	183300	213176300	160200	160200	160200	160200	0
6	20230913	183200	213176300	160200	160200	160200	160200	0
7	20230913	183100	213176300	160200	160200	160200	160200	0
8	20230913	183000	213176300	160200	160200	160200	160200	0
9	20230913	182900	213176300	160200	160200	160200	160200	0
10	20230913	182800	213176300	160200	160200	160200	160200	0
11	20230913	182700	213176300	160200	160200	160200	160200	0
12	20230913	182600	213176300	160200	160200	160200	160200	0
13	20230913	182500	213176300	160200	160200	160200	160200	0
14	20230913	182400	213176300	160200	160200	160200	160200	0
15	20230913	182300	213176300	160200	160200	160200	160200	0
16	20230913	182200	213176300	160200	160200	160200	160200	0
17	20230913	182100	213176300	160200	160200	160200	160200	0
18	20230913	182000	213176300	160200	160200	160200	160200	0
19	20230913	181900	213176300	160200	160200	160200	160200	0
20	20230913	181800	213176300	160200	160200	160200	160200	0
21	20230913	181700	213176300	160200	160200	160200	160200	0
22	20230913	181600	213176300	160200	160200	160200	160200	0
23	20230913	181500	213176300	160200	160200	160200	160200	0
24	20230913	181400	213176300	160200	160200	160200	160200	0
25	20230913	181300	213176300	160200	160200	160200	160200	0
26	20230913	181200	213176300	160200	160200	160200	160200	0
27	20230913	181100	213176300	160200	160200	160200	160200	0
28	20230913	181000	213176300	160200	160200	160200	160200	0
29	20230913	180900	213176300	160200	160200	160200	160200	0
30	20230913	180800	213176300	160200	160200	160200	160200	0
31	20230913	180700	213176300	160200	160200	160200	160200	0
32	20230913	180600	213176300	160200	160200	160200	160200	25
33	20230913	180500	213176300	160200	160200	160200	160200	0
34	20230913	180400	213176300	160200	160200	160200	160200	0
35	20230913	180300	213176300	160200	160200	160200	160200	0
36	20230913	180200	213176300	160200	160200	160200	160200	0
37	20230913	180100	213176300	160200	160200	160200	160200	0
38	20230913	180000	213176300	160200	160200	160200	160200	0
39	20230913	175900	213176300	160200	160200	160200	160200	0
40	20230913	175800	213176300	160200	160200	160200	160200	0
41	20230913	175700	213176300	160200	160200	160200	160200	0
42	20230913	175600	213176300	160200	160200	160200	160200	0
43	20230913	175500	213176300	160200	160200	160200	160200	0
44	20230913	175400	213176300	160200	160200	160200	160200	0
45	20230913	175300	213176300	160200	160200	160200	160200	0
46	20230913	175200	213176300	160200	160200	160200	160200	0
47	20230913	175100	213176300	160200	160200	160200	160200	0
48	20230913	175000	213176300	160200	160200	160200	160200	0
49	20230913	174900	213176300	160200	160200	160200	160200	0
50	20230913	174800	213176300	160200	160200	160200	160200	0
51	20230913	174700	213176300	160200	160200	160200	160200	0
52	20230913	174600	213176300	160200	160200	160200	160200	0
53	20230913	174500	213176300	160200	160200	160200	160200	0
54	20230913	174400	213176300	160200	160200	160200	160200	0
55	20230913	174300	213176300	160200	160200	160200	160200	0
56	20230913	174200	213176300	160200	160200	160200	160200	0
57	20230913	174100	213176300	160200	160200	160200	160200	0
58	20230913	174000	213176300	160200	160200	160200	160200	0
59	20230913	173900	213176300	160200	160200	160200	160200	0
60	20230913	173800	213176300	160200	160200	160200	160200	0
61	20230913	173700	213176300	160200	160200	160200	160200	0
62	20230913	173600	213176300	160200	160200	160200	160200	25
63	20230913	173500	213176300	160200	160200	160200	160200	0
64	20230913	173400	213176300	160200	160200	160200	160200	0
65	20230913	173300	213176300	160200	160200	160200	160200	0
66	20230913	173200	213176300	160200	160200	160200	160200	0
67	20230913	173100	213176300	160200	160200	160200	160200	0
68	20230913	173000	213176300	160200	160200	160200	160200	0
69	20230913	172900	213176300	160200	160200	160200	160200	0
70	20230913	172800	213176300	160200	160200	160200	160200	0
71	20230913	172700	213176300	160200	160200	160200	160200	0
72	20230913	172600	213176300	160200	160200	160200	160200	0
73	20230913	172500	213176300	160200	160200	160200	160200	0
74	20230913	172400	213176300	160200	160200	160200	160200	0
75	20230913	172300	213176300	160200	160200	160200	160200	0
76	20230913	172200	213176300	160200	160200	160200	160200	0
77	20230913	172100	213176300	160200	160200	160200	160200	0
78	20230913	172000	213176300	160200	160200	160200	160200	0
79	20230913	171900	213176300	160200	160200	160200	160200	0
80	20230913	171800	213176300	160200	160200	160200	160200	0
81	20230913	171700	213176300	160200	160200	160200	160200	0
82	20230913	171600	213176300	160200	160200	160200	160200	0
83	20230913	171500	213176300	160200	160200	160200	160200	0
84	20230913	171400	213176300	160200	160200	160200	160200	0
85	20230913	171300	213176300	160200	160200	160200	160200	0
86	20230913	171200	213176300	160200	160200	160200	160200	0
87	20230913	171100	213176300	160200	160200	160200	160200	0
88	20230913	171000	213176300	160200	160200	160200	160200	0
89	20230913	170900	213176300	160200	160200	160200	160200	0
90	20230913	170800	213176300	160200	160200	160200	160200	0
91	20230913	170700	213176300	160200	160200	160200	160200	0
92	20230913	170600	213176300	160200	160200	160200	160200	25
93	20230913	170500	213176300	160200	160200	160200	160200	0
94	20230913	170400	213176300	160200	160200	160200	160200	0
95	20230913	170300	213176300	160200	160200	160200	160200	0
96	20230913	170200	213176300	160200	160200	160200	160200	0
97	20230913	170100	213176300	160200	160200	160200	160200	0
98	20230913	170000	213176300	160200	160200	160200	160200	0
99	20230913	165900	213176300	160200	160200	160200	160200	0
100	20230913	165800	213176300	160200	160200	160200	160200	0
101	20230913	165700	213176300	160200	160200	160200	160200	0
102	20230913	165600	213176300	160200	160200	160200	160200	0
103	20230913	165500	213176300	160200	160200	160200	160200	0
104	20230913	165400	213176300	160200	160200	160200	160200	0
105	20230913	165300	213176300	160200	160200	160200	160200	0
106	20230913	165200	213176300	160200	160200	160200	160200	0
107	20230913	165100	213176300	160200	160200	160200	160200	0
108	20230913	165000	213176300	160200	160200	160200	160200	0
109	20230913	164900	213176300	160200	160200	160200	160200	0
110	20230913	164800	213176300	160200	160200	160200	160200	0
111	20230913	164700	213176300	160200	160200	160200	160200	0
112	20230913	164600	213176300	160200	160200	160200	160200	0
113	20230913	164500	213176300	160200	160200	160200	160200	0
114	20230913	164400	213176300	160200	160200	160200	160200	0
115	20230913	164300	213176300	160200	160200	160200	160200	0
116	20230913	164200	213176300	160200	160200	160200	160200	0
117	20230913	164100	213176300	160200	160200	160200	160200	0
118	20230913	164000	213176300	160200	160200	160200	160200	0
119	20230913	163900	213176300	160200	160200	160200	160200	0
120	20230913	163800	213176300	160200	160200	160200	160200	0
121	20230913	163700	213176300	160200	160200	160200	160200	0
122	20230913	163600	213176300	160200	160200	160200	160200	25
123	20230913	163500	213176300	160200	160200	160200	160200	0
124	20230913	163400	213176300	160200	160200	160200	160200	0
125	20230913	163300	213176300	160200	160200	160200	160200	0
126	20230913	163200	213176300	160200	160200	160200	160200	0
127	20230913	163100	213176300	160200	160200	160200	160200	0
128	20230913	163000	213176300	160200	160200	160200	160200	0
129	20230913	162900	213176300	160200	160200	160200	160200	0
130	20230913	162800	213176300	160200	160200	160200	160200	0
131	20230913	162700	213176300	160200	160200	160200	160200	0
132	20230913	162600	213176300	160200	160200	160200	160200	0
133	20230913	162500	213176300	160200	160200	160200	160200	0
134	20230913	162400	213176300	160200	160200	160200	160200	0
135	20230913	162300	213176300	160200	160200	160200	160200	0
136	20230913	162200	213176300	160200	160200	160200	160200	0
137	20230913	162100	213176300	160200	160200	160200	160200	0
138	20230913	162000	213176300	160200	160200	160200	160200	0
139	20230913	161900	213176300	160200	160200	160200	160200	0
140	20230913	161800	213176300	160200	160200	160200	160200	0
141	20230913	161700	213176300	160200	160200	160200	160200	0
142	20230913	161600	213176300	160200	160200	160200	160200	0
143	20230913	161500	213176300	160200	160200	160200	160200	0
144	20230913	161400	213176300	160200	160200	160200	160200	0
145	20230913	161300	213176300	160200	160200	160200	160200	0
146	20230913	161200	213176300	160200	160200	160200	160200	0
147	20230913	161100	213176300	160200	160200	160200	160200	0
148	20230913	161000	213176300	160200	160200	160200	160200	0
149	20230913	160900	213176300	160200	160200	160200	160200	0
150	20230913	160800	213176300	160200	160200	160200	160200	0
151	20230913	160700	213176300	160200	160200	160200	160200	0
152	20230913	160600	213176300	160200	160200	160200	160200	25
153	20230913	160500	213176300	160200	160200	160200	160200	0
154	20230913	160400	213176300	160200	160200	160200	160200	0
155	20230913	160300	213176300	160200	160200	160200	160200	0
156	20230913	160200	213176300	160200	160200	160200	160200	0
157	20230913	160100	213176300	160200	160200	160200	160200	0
158	20230913	160000	213176300	160200	160200	160200	160200	0
159	20230913	155900	213176300	160200	160200	160200	160200	0
160	20230913	155800	213176300	160200	160200	160200	160200	0
161	20230913	155700	213176300	160200	160200	160200	160200	0
162	20230913	155600	213176300	160200	160200	160200	160200	0
163	20230913	155500	213176300	160200	160200	160200	160200	0
164	20230913	155400	213176300	160200	160200	160200	160200	0
165	20230913	155300	213176300	160200	160200	160200	160200	0
166	20230913	155200	213176300	160200	160200	160200	160200	0
167	20230913	155100	213176300	160200	160200	160200	160200	0
168	20230913	155000	213176300	160200	160200	160200	160200	0
169	20230913	154900	213176300	160200	160200	160200	160200	0
170	20230913	154800	213176300	160200	160200	160200	160200	0
171	20230913	154700	213176300	160200	160200	160200	160200	0
172	20230913	154600	213176300	160200	160200	160200	160200	0
173	20230913	154500	213176300	160200	160200	160200	160200	0
174	20230913	154400	213176300	160200	160200	160200	160200	0
175	20230913	154300	213176300	160200	160200	160200	160200	0
176	20230913	154200	213176300	160200	160200	160200	160200	0
177	20230913	154100	213176300	160200	160200	160200	160200	0
178	20230913	154000	213176300	160200	160200	160200	160200	0
179	20230913	153900	213176300	160200	160200	160200	160200	0
180	20230913	153800	213176300	160200	160200	160200	160200	0
181	20230913	153700	213176300	160200	160200	160200	160200	0
182	20230913	153600	213176300	160200	160200	160200	160200	25
183	20230913	153500	213176300	160200	160200	160200	160200	0
184	20230913	153400	213176300	160200	160200	160200	160200	0
185	20230913	153300	213176300	160200	160200	160200	160200	0
186	20230913	153200	213176300	160200	160200	160200	160200	0
187	20230913	153100	213176300	160200	160200	160200	160200	0
188	20230913	153000	213176300	160200	160200	160200	160200	25
189	20230913	152900	209171300	160100	160100	160100	160100	0
190	20230913	152800	209171300	160100	160100	160100	160100	0
191	20230913	152700	209171300	160100	160100	160100	160100	0
192	20230913	152600	209171300	160100	160100	160100	160100	0
193	20230913	152500	209171300	160100	160100	160100	160100	0
194	20230913	152400	209171300	160100	160100	160100	160100	0
195	20230913	152300	209171300	160100	160100	160100	160100	0
196	20230913	152200	209171300	160100	160100	160100	160100	0
197	20230913	152100	209171300	160100	160100	160100	160100	0
198	20230913	152000	209171300	160100	160100	160100	160100	0
199	20230913	151900	209171300	160100	160100	160100	160100	0
200	20230913	151800	209171300	160100	160100	160100	160100	0
201	20230913	151700	209171300	160100	160100	160100	160100	8
202	20230913	151600	207890500	160100	160100	160100	160100	0
203	20230913	151500	207890500	160100	160000	160100	160000	3
204	20230913	151400	207410300	160000	160000	160000	160000	1
205	20230913	151300	207250300	160100	160000	160100	160000	8
206	20230913	151200	205970200	160000	160000	160000	160000	0
207	20230913	151100	205970200	160000	160000	160000	160000	0
208	20230913	151000	205970200	160000	160000	160000	160000	1
209	20230913	150900	205810200	160100	160100	160100	160100	0
210	20230913	150800	205810200	160100	160100	160100	160100	0
211	20230913	150700	205810200	160100	160100	160100	160100	0
212	20230913	150600	205810200	160100	160100	160100	160100	0
213	20230913	150500	205810200	160100	160100	160100	160100	40
214	20230913	150400	199406200	160100	160100	160100	160100	2
215	20230913	150300	199086000	160100	160100	160100	160100	0
216	20230913	150200	199086000	160100	160100	160100	160100	0
217	20230913	150100	199086000	160100	160100	160100	160100	0
218	20230913	150000	199086000	160100	160100	160100	160100	1
219	20230913	145900	198925900	160100	160100	160100	160100	1
220	20230913	145800	198765800	160200	160200	160200	160200	0
221	20230913	145700	198765800	160200	160200	160200	160200	0
222	20230913	145600	198765800	160200	160200	160200	160200	0
223	20230913	145500	198765800	160200	160200	160200	160200	0
224	20230913	145400	198765800	160200	160200	160200	160200	2
225	20230913	145300	198445400	160100	160100	160100	160100	0
226	20230913	145200	198445400	160100	160100	160100	160100	0
227	20230913	145100	198445400	160100	160100	160100	160100	0
228	20230913	145000	198445400	160100	160100	160100	160100	0
229	20230913	144900	198445400	160100	160100	160100	160100	0
230	20230913	144800	198445400	160100	160100	160100	160100	1
231	20230913	144700	198285300	160200	160200	160200	160200	0
232	20230913	144600	198285300	160200	160200	160200	160200	0
233	20230913	144500	198285300	160200	160200	160200	160200	1
234	20230913	144400	198125100	160000	160000	160000	160000	0
235	20230913	144300	198125100	160000	160000	160000	160000	0
236	20230913	144200	198125100	160000	160000	160000	160000	0
237	20230913	144100	198125100	160000	160000	160000	160000	0
238	20230913	144000	198125100	160000	160000	160000	160000	0
239	20230913	143900	198125100	160000	160000	160000	160000	0
240	20230913	143800	198125100	160000	160000	160000	160000	0
241	20230913	143700	198125100	160000	160000	160000	160000	0
242	20230913	143600	198125100	160000	160000	160000	160000	0
243	20230913	143500	198125100	160000	160000	160000	160000	0
244	20230913	143400	198125100	160000	160000	160000	160000	6
245	20230913	143300	197165100	160000	160000	160000	160000	31
246	20230913	143200	192205100	160100	160100	160100	160100	0
247	20230913	143100	192205100	160100	160100	160100	160100	0
248	20230913	143000	192205100	160100	160100	160100	160100	0
249	20230913	142900	192205100	160100	160100	160100	160100	0
250	20230913	142800	192205100	160100	160100	160100	160100	0
251	20230913	142700	192205100	160100	160100	160100	160100	0
252	20230913	142600	192205100	160100	160100	160100	160100	9
253	20230913	142500	190764200	160100	160100	160100	160100	0
254	20230913	142400	190764200	160100	160100	160100	160100	7
255	20230913	142300	189643500	160200	160200	160200	160200	7
256	20230913	142200	188522100	160200	160200	160200	160200	0
257	20230913	142100	188522100	160200	160200	160200	160200	0
258	20230913	142000	188522100	160200	160200	160200	160200	0
259	20230913	141900	188522100	160200	160200	160200	160200	0
260	20230913	141800	188522100	160200	160200	160200	160200	0
261	20230913	141700	188522100	160200	160200	160200	160200	0
262	20230913	141600	188522100	160200	160200	160200	160200	0
263	20230913	141500	188522100	160200	160200	160200	160200	0
264	20230913	141400	188522100	160200	160200	160200	160200	0
265	20230913	141300	188522100	160200	160200	160200	160200	0
266	20230913	141200	188522100	160200	160200	160200	160200	0
267	20230913	141100	188522100	160200	160200	160200	160200	0
268	20230913	141000	188522100	160200	160200	160200	160200	0
269	20230913	140900	188522100	160200	160200	160200	160200	0
270	20230913	140800	188522100	160200	160200	160200	160200	0
271	20230913	140700	188522100	160200	160200	160200	160200	0
272	20230913	140600	188522100	160200	160200	160200	160200	0
273	20230913	140500	188522100	160200	160200	160200	160200	0
274	20230913	140400	188522100	160200	160200	160200	160200	3
275	20230913	140300	188041500	160200	160200	160200	160200	0
276	20230913	140200	188041500	160200	160200	160200	160200	0
277	20230913	140100	188041500	160200	160200	160200	160200	0
278	20230913	140000	188041500	160200	160200	160200	160200	1
279	20230913	135900	187881300	160300	160300	160300	160300	0
280	20230913	135800	187881300	160300	160300	160300	160300	0
281	20230913	135700	187881300	160300	160300	160300	160300	0
282	20230913	135600	187881300	160300	160300	160300	160300	0
283	20230913	135500	187881300	160300	160300	160300	160300	0
284	20230913	135400	187881300	160300	160300	160300	160300	0
285	20230913	135300	187881300	160300	160300	160300	160300	0
286	20230913	135200	187881300	160300	160300	160300	160300	0
287	20230913	135100	187881300	160300	160300	160300	160300	2
288	20230913	135000	187560700	160300	160300	160300	160300	0
289	20230913	134900	187560700	160300	160300	160300	160300	0
290	20230913	134800	187560700	160300	160300	160300	160300	1
291	20230913	134700	187400400	160600	160600	160600	160600	0
292	20230913	134600	187400400	160600	160600	160600	160600	0
293	20230913	134500	187400400	160600	160600	160600	160600	0
294	20230913	134400	187400400	160600	160600	160600	160600	0
295	20230913	134300	187400400	160600	160600	160600	160600	0
296	20230913	134200	187400400	160600	160600	160600	160600	0
297	20230913	134100	187400400	160600	160600	160600	160600	0
298	20230913	134000	187400400	160600	160600	160600	160600	0
299	20230913	133900	187400400	160600	160600	160600	160600	1
300	20230913	133800	187239800	160100	160000	160100	160000	12
301	20230913	133700	185319600	160000	160000	160000	160000	5
302	20230913	133600	184519600	160000	160000	160000	160000	5
303	20230913	133500	183719600	159900	159900	159900	159900	0
304	20230913	133400	183719600	159900	159900	159900	159900	9
305	20230913	133300	182280500	159700	159700	159700	159700	1
306	20230913	133200	182120800	159800	159800	159800	159800	0
307	20230913	133100	182120800	159800	159800	159800	159800	7
308	20230913	133000	181002200	159900	159900	159900	159900	0
309	20230913	132900	181002200	159900	159900	159900	159900	0
310	20230913	132800	181002200	159900	159900	159900	159900	0
311	20230913	132700	181002200	159900	159900	159900	159900	0
312	20230913	132600	181002200	159900	159900	159900	159900	0
313	20230913	132500	181002200	159900	159900	159900	159900	0
314	20230913	132400	181002200	159900	159900	159900	159900	0
315	20230913	132300	181002200	159900	159900	159900	159900	0
316	20230913	132200	181002200	159900	159900	159900	159900	0
317	20230913	132100	181002200	159900	159900	159900	159900	0
318	20230913	132000	181002200	159900	159900	159900	159900	0
319	20230913	131900	181002200	159900	159900	159900	159900	0
320	20230913	131800	181002200	159900	159900	159900	159900	0
321	20230913	131700	181002200	159900	159900	159900	159900	0
322	20230913	131600	181002200	159900	159900	159900	159900	0
323	20230913	131500	181002200	159900	159900	159900	159900	0
324	20230913	131400	181002200	159900	159900	159900	159900	0
325	20230913	131300	181002200	159900	159900	159900	159900	0
326	20230913	131200	181002200	159900	159900	159900	159900	0
327	20230913	131100	181002200	159900	159900	159900	159900	0
328	20230913	131000	181002200	159900	159900	159900	159900	0
329	20230913	130900	181002200	159900	159900	159900	159900	0
330	20230913	130800	181002200	159900	159900	159900	159900	0
331	20230913	130700	181002200	159900	159900	159900	159900	0
332	20230913	130600	181002200	159900	159900	159900	159900	0
333	20230913	130500	181002200	159900	159900	159900	159900	0
334	20230913	130400	181002200	159900	159900	159900	159900	0
335	20230913	130300	181002200	159900	159900	159900	159900	0
336	20230913	130200	181002200	159900	159900	159900	159900	0
337	20230913	130100	181002200	159900	159900	159900	159900	0
338	20230913	130000	181002200	159900	159900	159900	159900	4
339	20230913	125900	180362600	159700	159700	159700	159700	1
340	20230913	125800	180202900	159700	159700	159700	159700	0
341	20230913	125700	180202900	159700	159700	159700	159700	0
342	20230913	125600	180202900	159700	159700	159700	159700	0
343	20230913	125500	180202900	159700	159700	159700	159700	0
344	20230913	125400	180202900	159700	159700	159700	159700	1
345	20230913	125300	180043200	159700	159700	159700	159700	0
346	20230913	125200	180043200	159700	159700	159700	159700	0
347	20230913	125100	180043200	159700	159700	159700	159700	0
348	20230913	125000	180043200	159700	159700	159700	159700	0
349	20230913	124900	180043200	159700	159700	159700	159700	0
350	20230913	124800	180043200	159700	159700	159700	159700	1
351	20230913	124700	179883500	159800	159800	159800	159800	0
352	20230913	124600	179883500	159800	159800	159800	159800	0
353	20230913	124500	179883500	159800	159800	159800	159800	0
354	20230913	124400	179883500	159800	159800	159800	159800	0
355	20230913	124300	179883500	159800	159700	159800	159700	17
356	20230913	124200	177167000	159800	159800	159800	159800	0
357	20230913	124100	177167000	159800	159800	159800	159800	0
358	20230913	124000	177167000	159800	159800	159800	159800	0
359	20230913	123900	177167000	159800	159800	159800	159800	0
360	20230913	123800	177167000	159800	159800	159800	159800	0
361	20230913	123700	177167000	159800	159800	159800	159800	1
362	20230913	123600	177007200	159800	159800	159800	159800	0
363	20230913	123500	177007200	159800	159800	159800	159800	0
364	20230913	123400	177007200	159800	159800	159800	159800	0
365	20230913	123300	177007200	159800	159800	159800	159800	0
366	20230913	123200	177007200	159800	159800	159800	159800	2
367	20230913	123100	176687600	159800	159800	159800	159800	0
368	20230913	123000	176687600	159800	159800	159800	159800	0
369	20230913	122900	176687600	159800	159800	159800	159800	0
370	20230913	122800	176687600	159800	159800	159800	159800	0
371	20230913	122700	176687600	159800	159800	159800	159800	0
372	20230913	122600	176687600	159800	159800	159800	159800	1
373	20230913	122500	176527800	159800	159800	159800	159800	0
374	20230913	122400	176527800	159800	159800	159800	159800	0
375	20230913	122300	176527800	159800	159800	159800	159800	0
376	20230913	122200	176527800	159800	159800	159800	159800	0
377	20230913	122100	176527800	159800	159800	159800	159800	1
378	20230913	122000	176368000	159800	159800	159800	159800	1
379	20230913	121900	176208200	159800	159800	159800	159800	0
380	20230913	121800	176208200	159800	159800	159800	159800	0
381	20230913	121700	176208200	159800	159800	159800	159800	0
382	20230913	121600	176208200	159800	159800	159800	159800	0
383	20230913	121500	176208200	159800	159800	159800	159800	1
384	20230913	121400	176048400	159800	159800	159800	159800	0
385	20230913	121300	176048400	159800	159800	159800	159800	0
386	20230913	121200	176048400	159800	159800	159800	159800	0
387	20230913	121100	176048400	159800	159800	159800	159800	0
388	20230913	121000	176048400	159800	159800	159800	159800	0
389	20230913	120900	176048400	159800	159800	159800	159800	2
390	20230913	120800	175728800	159800	159800	159800	159800	0
391	20230913	120700	175728800	159800	159800	159800	159800	0
392	20230913	120600	175728800	159800	159800	159800	159800	0
393	20230913	120500	175728800	159800	159800	159800	159800	0
394	20230913	120400	175728800	159800	159800	159800	159800	1
395	20230913	120300	175569000	159800	159800	159800	159800	0
396	20230913	120200	175569000	159800	159800	159800	159800	0
397	20230913	120100	175569000	159800	159800	159800	159800	0
398	20230913	120000	175569000	159800	159800	159800	159800	0
399	20230913	115900	175569000	159800	159800	159800	159800	0
400	20230913	115800	175569000	159800	159800	159800	159800	1
401	20230913	115700	175409200	159800	159800	159800	159800	0
402	20230913	115600	175409200	159800	159800	159800	159800	0
403	20230913	115500	175409200	159800	159800	159800	159800	0
404	20230913	115400	175409200	159800	159800	159800	159800	0
405	20230913	115300	175409200	159800	159800	159800	159800	1
406	20230913	115200	175249400	159800	159800	159800	159800	0
407	20230913	115100	175249400	159800	159800	159800	159800	0
408	20230913	115000	175249400	159800	159800	159800	159800	0
409	20230913	114900	175249400	159800	159800	159800	159800	0
410	20230913	114800	175249400	159800	159800	159800	159800	0
411	20230913	114700	175249400	159800	159800	159800	159800	1
412	20230913	114600	175089600	159800	159800	159800	159800	0
413	20230913	114500	175089600	159800	159800	159800	159800	0
414	20230913	114400	175089600	159800	159800	159800	159800	0
415	20230913	114300	175089600	159800	159800	159800	159800	0
416	20230913	114200	175089600	159800	159800	159800	159800	1
417	20230913	114100	174929800	159900	159900	159900	159900	0
418	20230913	114000	174929800	159900	159900	159900	159900	0
419	20230913	113900	174929800	159900	159900	159900	159900	0
420	20230913	113800	174929800	159900	159900	159900	159900	0
421	20230913	113700	174929800	159900	159900	159900	159900	0
422	20230913	113600	174929800	159900	159900	159900	159900	7
423	20230913	113500	173810500	159900	159900	159900	159900	0
424	20230913	113400	173810500	159900	159900	159900	159900	0
425	20230913	113300	173810500	159900	159900	159900	159900	0
426	20230913	113200	173810500	159900	159900	159900	159900	0
427	20230913	113100	173810500	159900	159900	159900	159900	1
428	20230913	113000	173650600	159900	159900	159900	159900	0
429	20230913	112900	173650600	159900	159900	159900	159900	0
430	20230913	112800	173650600	159900	159900	159900	159900	0
431	20230913	112700	173650600	159900	159900	159900	159900	0
432	20230913	112600	173650600	159900	159900	159900	159900	0
433	20230913	112500	173650600	159900	159900	159900	159900	1
434	20230913	112400	173490700	159900	159900	159900	159900	0
435	20230913	112300	173490700	159900	159900	159900	159900	0
436	20230913	112200	173490700	159900	159900	159900	159900	0
437	20230913	112100	173490700	159900	160000	160000	159900	18
438	20230913	112000	170611900	160000	160000	160000	160000	1
439	20230913	111900	170451900	160100	160100	160100	160100	5
440	20230913	111800	169651400	160000	160000	160000	160000	0
441	20230913	111700	169651400	160000	160000	160000	160000	0
442	20230913	111600	169651400	160000	160000	160000	160000	0
443	20230913	111500	169651400	160000	160000	160000	160000	0
444	20230913	111400	169651400	160000	160000	160000	160000	2
445	20230913	111300	169331400	160000	160000	160000	160000	0
446	20230913	111200	169331400	160000	160000	160000	160000	0
447	20230913	111100	169331400	160000	160000	160000	160000	0
448	20230913	111000	169331400	160000	160000	160000	160000	0
449	20230913	110900	169331400	160000	160000	160000	160000	1
450	20230913	110800	169171400	160000	160000	160000	160000	0
451	20230913	110700	169171400	160000	160000	160000	160000	0
452	20230913	110600	169171400	160000	160000	160000	160000	0
453	20230913	110500	169171400	160000	160000	160000	160000	1
454	20230913	110400	169011400	160000	160000	160000	160000	0
455	20230913	110300	169011400	160000	160000	160000	160000	1
456	20230913	110200	168851400	160000	160000	160000	160000	0
457	20230913	110100	168851400	160000	160000	160000	160000	0
458	20230913	110000	168851400	160000	160000	160000	160000	0
459	20230913	105900	168851400	160000	160000	160000	160000	0
460	20230913	105800	168851400	160000	160000	160000	160000	1
461	20230913	105700	168691400	160000	160000	160000	160000	1
462	20230913	105600	168531400	160000	160000	160000	160000	0
463	20230913	105500	168531400	160000	160000	160000	160000	0
464	20230913	105400	168531400	160000	160000	160000	160000	0
465	20230913	105300	168531400	160000	160000	160000	160000	0
466	20230913	105200	168531400	160000	160000	160000	160000	1
467	20230913	105100	168371400	160000	160000	160000	160000	0
468	20230913	105000	168371400	160000	160000	160000	160000	0
469	20230913	104900	168371400	160000	160000	160000	160000	1
470	20230913	104800	168211400	160000	160000	160000	160000	0
471	20230913	104700	168211400	160000	160000	160000	160000	0
472	20230913	104600	168211400	160000	160000	160000	160000	1
473	20230913	104500	168051400	160000	160000	160000	160000	0
474	20230913	104400	168051400	160000	160000	160000	160000	0
475	20230913	104300	168051400	160000	160000	160000	160000	0
476	20230913	104200	168051400	160000	160000	160000	160000	1
477	20230913	104100	167891400	160000	160000	160000	160000	1
478	20230913	104000	167731400	160000	160000	160000	160000	0
479	20230913	103900	167731400	160000	160000	160000	160000	0
480	20230913	103800	167731400	160000	160000	160000	160000	0
481	20230913	103700	167731400	160000	160000	160000	160000	0
482	20230913	103600	167731400	160000	160000	160000	160000	0
483	20230913	103500	167731400	160000	160000	160000	160000	2
484	20230913	103400	167411400	160000	160000	160000	160000	0
485	20230913	103300	167411400	160000	160000	160000	160000	0
486	20230913	103200	167411400	160000	160000	160000	160000	0
487	20230913	103100	167411400	160000	160000	160000	160000	0
488	20230913	103000	167411400	160000	160000	160000	160000	0
489	20230913	102900	167411400	160000	160000	160000	160000	0
490	20230913	102800	167411400	160000	160000	160000	160000	0
491	20230913	102700	167411400	160000	160000	160000	160000	1
492	20230913	102600	167251400	160000	160000	160000	160000	0
493	20230913	102500	167251400	160000	160000	160000	160000	0
494	20230913	102400	167251400	160000	160000	160000	160000	0
495	20230913	102300	167251400	160000	160000	160000	160000	0
496	20230913	102200	167251400	160000	160000	160000	160000	0
497	20230913	102100	167251400	160000	160000	160000	160000	0
498	20230913	102000	167251400	160000	160000	160000	160000	1
499	20230913	101900	167091400	160000	160000	160000	160000	0
500	20230913	101800	167091400	160000	160000	160000	160000	0
501	20230913	101700	167091400	160000	160000	160000	160000	0
502	20230913	101600	167091400	160000	160000	160000	160000	0
503	20230913	101500	167091400	160000	160000	160000	160000	0
504	20230913	101400	167091400	160000	160000	160000	160000	0
505	20230913	101300	167091400	160000	160000	160000	160000	1
506	20230913	101200	166931400	160000	160000	160000	160000	0
507	20230913	101100	166931400	160000	160000	160000	160000	0
508	20230913	101000	166931400	160000	160000	160000	160000	0
509	20230913	100900	166931400	160000	160000	160000	160000	5
510	20230913	100800	166131400	160000	160000	160000	160000	0
511	20230913	100700	166131400	160000	160000	160000	160000	0
512	20230913	100600	166131400	160000	160000	160000	160000	1
513	20230913	100500	165971400	160300	160300	160300	160300	0
514	20230913	100400	165971400	160300	160300	160300	160300	0
515	20230913	100300	165971400	160300	160300	160300	160300	0
516	20230913	100200	165971400	160300	160300	160300	160300	0
517	20230913	100100	165971400	160300	160300	160300	160300	0
518	20230913	100000	165971400	160300	160300	160300	160300	0
519	20230913	095900	165971400	160300	160300	160300	160300	0
520	20230913	095800	165971400	160300	160300	160300	160300	0
521	20230913	095700	165971400	160300	160300	160300	160300	1
522	20230913	095600	165811100	160800	160800	160800	160800	0
523	20230913	095500	165811100	160800	160800	160800	160800	0
524	20230913	095400	165811100	160800	160800	160800	160800	0
525	20230913	095300	165811100	160800	160800	160800	160800	0
526	20230913	095200	165811100	160800	160800	160800	160800	0
527	20230913	095100	165811100	160800	160800	160800	160800	0
528	20230913	095000	165811100	160800	160800	160800	160800	0
529	20230913	094900	165811100	160800	160800	160800	160800	0
530	20230913	094800	165811100	160800	160800	160800	160800	1
531	20230913	094700	165650300	160000	160000	160000	160000	0
532	20230913	094600	165650300	160000	160000	160000	160000	0
533	20230913	094500	165650300	160000	160000	160000	160000	0
534	20230913	094400	165650300	160000	160000	160000	160000	0
535	20230913	094300	165650300	160000	160000	160000	160000	0
536	20230913	094200	165650300	160000	160000	160000	160000	0
537	20230913	094100	165650300	160000	160000	160000	160000	0
538	20230913	094000	165650300	160000	160000	160000	160000	0
539	20230913	093900	165650300	160000	160000	160000	160000	4
540	20230913	093800	165010300	159900	159500	159900	159500	19
541	20230913	093700	161973000	159500	159700	159700	159500	31
542	20230913	093600	157028000	160000	160000	160000	160000	0
543	20230913	093500	157028000	160000	160000	160000	160000	2
544	20230913	093400	156708000	160000	159500	160000	159500	10
545	20230913	093300	155108500	159600	159600	159600	159600	2
546	20230913	093200	154789300	159600	159600	159600	159600	0
547	20230913	093100	154789300	159600	159600	159600	159600	0
548	20230913	093000	154789300	159600	159600	159600	159600	0
549	20230913	092900	154789300	159600	159600	159600	159600	0
550	20230913	092800	154789300	159600	160900	160900	159600	2
551	20230913	092700	154468800	160600	160600	160600	160600	0
552	20230913	092600	154468800	160600	160600	160600	160600	0
553	20230913	092500	154468800	160600	160600	160600	160600	0
554	20230913	092400	154468800	160600	160600	160600	160600	2
555	20230913	092300	154147600	160600	160600	160600	160600	0
556	20230913	092200	154147600	160600	160600	160600	160600	0
557	20230913	092100	154147600	160600	160600	160600	160600	0
558	20230913	092000	154147600	160600	160600	160600	160600	2
559	20230913	091900	153826400	160600	160600	160600	160600	3
560	20230913	091800	153344600	160600	160600	160600	160600	0
561	20230913	091700	153344600	160600	160600	160600	160600	1
562	20230913	091600	153184000	160900	160900	160900	160900	0
563	20230913	091500	153184000	160900	160900	160900	160900	0
564	20230913	091400	153184000	160900	160900	161000	160900	656
565	20230913	091300	47631100	160900	160900	160900	160900	0
566	20230913	091200	47631100	160900	160900	160900	160900	0
567	20230913	091100	47631100	160900	160900	160900	160900	0
568	20230913	091000	47631100	160900	160900	160900	160900	0
569	20230913	090900	47631100	160900	160900	160900	160900	0
570	20230913	090800	47631100	160900	160900	160900	160900	0
571	20230913	090700	47631100	160900	160900	160900	160900	0
572	20230913	090600	47631100	160900	160900	160900	160900	0
573	20230913	090500	47631100	160900	160900	160900	160900	0
574	20230913	090400	47631100	160900	160900	160900	160900	0
575	20230913	090300	47631100	160900	160900	161000	160900	52
576	20230913	090200	39263200	160900	160900	160900	160900	0
577	20230913	090100	39263200	160900	160900	161000	160900	105
578	20230913	090000	22366300	161000	160900	161000	160900	139