KissMeData/002840/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183700	47368300	161200	161200	161200	161200	10
3	20231006	183600	47368300	161200	161200	161200	161200	0
4	20231006	183500	47368300	161200	161200	161200	161200	0
5	20231006	183400	47368300	161200	161200	161200	161200	0
6	20231006	183300	47368300	161200	161200	161200	161200	0
7	20231006	183200	47368300	161200	161200	161200	161200	0
8	20231006	183100	47368300	161200	161200	161200	161200	0
9	20231006	183000	47368300	161200	161200	161200	161200	0
10	20231006	182900	47368300	161200	161200	161200	161200	0
11	20231006	182800	47368300	161200	161200	161200	161200	0
12	20231006	182700	47368300	161200	161200	161200	161200	0
13	20231006	182600	47368300	161200	161200	161200	161200	0
14	20231006	182500	47368300	161200	161200	161200	161200	0
15	20231006	182400	47368300	161200	161200	161200	161200	0
16	20231006	182300	47368300	161200	161200	161200	161200	0
17	20231006	182200	47368300	161200	161200	161200	161200	0
18	20231006	182100	47368300	161200	161200	161200	161200	0
19	20231006	182000	47368300	161200	161200	161200	161200	0
20	20231006	181900	47368300	161200	161200	161200	161200	0
21	20231006	181800	47368300	161200	161200	161200	161200	0
22	20231006	181700	47368300	161200	161200	161200	161200	0
23	20231006	181600	47368300	161200	161200	161200	161200	0
24	20231006	181500	47368300	161200	161200	161200	161200	0
25	20231006	181400	47368300	161200	161200	161200	161200	0
26	20231006	181300	47368300	161200	161200	161200	161200	0
27	20231006	181200	47368300	161200	161200	161200	161200	0
28	20231006	181100	47368300	161200	161200	161200	161200	0
29	20231006	181000	47368300	161200	161200	161200	161200	0
30	20231006	180900	47368300	161200	161200	161200	161200	0
31	20231006	180800	47368300	161200	161200	161200	161200	0
32	20231006	180700	47368300	161200	161200	161200	161200	10
33	20231006	180600	47368300	161200	161200	161200	161200	0
34	20231006	180500	47368300	161200	161200	161200	161200	0
35	20231006	180400	47368300	161200	161200	161200	161200	0
36	20231006	180300	47368300	161200	161200	161200	161200	0
37	20231006	180200	47368300	161200	161200	161200	161200	0
38	20231006	180100	47368300	161200	161200	161200	161200	0
39	20231006	180000	47368300	161200	161200	161200	161200	0
40	20231006	175900	47368300	161200	161200	161200	161200	0
41	20231006	175800	47368300	161200	161200	161200	161200	0
42	20231006	175700	47368300	161200	161200	161200	161200	0
43	20231006	175600	47368300	161200	161200	161200	161200	0
44	20231006	175500	47368300	161200	161200	161200	161200	0
45	20231006	175400	47368300	161200	161200	161200	161200	0
46	20231006	175300	47368300	161200	161200	161200	161200	0
47	20231006	175200	47368300	161200	161200	161200	161200	0
48	20231006	175100	47368300	161200	161200	161200	161200	0
49	20231006	175000	47368300	161200	161200	161200	161200	0
50	20231006	174900	47368300	161200	161200	161200	161200	0
51	20231006	174800	47368300	161200	161200	161200	161200	0
52	20231006	174700	47368300	161200	161200	161200	161200	0
53	20231006	174600	47368300	161200	161200	161200	161200	0
54	20231006	174500	47368300	161200	161200	161200	161200	0
55	20231006	174400	47368300	161200	161200	161200	161200	0
56	20231006	174300	47368300	161200	161200	161200	161200	0
57	20231006	174200	47368300	161200	161200	161200	161200	0
58	20231006	174100	47368300	161200	161200	161200	161200	0
59	20231006	174000	47368300	161200	161200	161200	161200	0
60	20231006	173900	47368300	161200	161200	161200	161200	0
61	20231006	173800	47368300	161200	161200	161200	161200	0
62	20231006	173700	47368300	161200	161200	161200	161200	10
63	20231006	173600	47368300	161200	161200	161200	161200	0
64	20231006	173500	47368300	161200	161200	161200	161200	0
65	20231006	173400	47368300	161200	161200	161200	161200	0
66	20231006	173300	47368300	161200	161200	161200	161200	0
67	20231006	173200	47368300	161200	161200	161200	161200	0
68	20231006	173100	47368300	161200	161200	161200	161200	0
69	20231006	173000	47368300	161200	161200	161200	161200	0
70	20231006	172900	47368300	161200	161200	161200	161200	0
71	20231006	172800	47368300	161200	161200	161200	161200	0
72	20231006	172700	47368300	161200	161200	161200	161200	0
73	20231006	172600	47368300	161200	161200	161200	161200	0
74	20231006	172500	47368300	161200	161200	161200	161200	0
75	20231006	172400	47368300	161200	161200	161200	161200	0
76	20231006	172300	47368300	161200	161200	161200	161200	0
77	20231006	172200	47368300	161200	161200	161200	161200	0
78	20231006	172100	47368300	161200	161200	161200	161200	0
79	20231006	172000	47368300	161200	161200	161200	161200	0
80	20231006	171900	47368300	161200	161200	161200	161200	0
81	20231006	171800	47368300	161200	161200	161200	161200	0
82	20231006	171700	47368300	161200	161200	161200	161200	0
83	20231006	171600	47368300	161200	161200	161200	161200	0
84	20231006	171500	47368300	161200	161200	161200	161200	0
85	20231006	171400	47368300	161200	161200	161200	161200	0
86	20231006	171300	47368300	161200	161200	161200	161200	0
87	20231006	171200	47368300	161200	161200	161200	161200	0
88	20231006	171100	47368300	161200	161200	161200	161200	0
89	20231006	171000	47368300	161200	161200	161200	161200	0
90	20231006	170900	47368300	161200	161200	161200	161200	0
91	20231006	170800	47368300	161200	161200	161200	161200	0
92	20231006	170700	47368300	161200	161200	161200	161200	10
93	20231006	170600	47368300	161200	161200	161200	161200	0
94	20231006	170500	47368300	161200	161200	161200	161200	0
95	20231006	170400	47368300	161200	161200	161200	161200	0
96	20231006	170300	47368300	161200	161200	161200	161200	0
97	20231006	170200	47368300	161200	161200	161200	161200	0
98	20231006	170100	47368300	161200	161200	161200	161200	0
99	20231006	170000	47368300	161200	161200	161200	161200	0
100	20231006	165900	47368300	161200	161200	161200	161200	0
101	20231006	165800	47368300	161200	161200	161200	161200	0
102	20231006	165700	47368300	161200	161200	161200	161200	0
103	20231006	165600	47368300	161200	161200	161200	161200	0
104	20231006	165500	47368300	161200	161200	161200	161200	0
105	20231006	165400	47368300	161200	161200	161200	161200	0
106	20231006	165300	47368300	161200	161200	161200	161200	0
107	20231006	165200	47368300	161200	161200	161200	161200	0
108	20231006	165100	47368300	161200	161200	161200	161200	0
109	20231006	165000	47368300	161200	161200	161200	161200	0
110	20231006	164900	47368300	161200	161200	161200	161200	0
111	20231006	164800	47368300	161200	161200	161200	161200	0
112	20231006	164700	47368300	161200	161200	161200	161200	0
113	20231006	164600	47368300	161200	161200	161200	161200	0
114	20231006	164500	47368300	161200	161200	161200	161200	0
115	20231006	164400	47368300	161200	161200	161200	161200	0
116	20231006	164300	47368300	161200	161200	161200	161200	0
117	20231006	164200	47368300	161200	161200	161200	161200	0
118	20231006	164100	47368300	161200	161200	161200	161200	0
119	20231006	164000	47368300	161200	161200	161200	161200	0
120	20231006	163900	47368300	161200	161200	161200	161200	0
121	20231006	163800	47368300	161200	161200	161200	161200	0
122	20231006	163700	47368300	161200	161200	161200	161200	10
123	20231006	163600	47368300	161200	161200	161200	161200	0
124	20231006	163500	47368300	161200	161200	161200	161200	0
125	20231006	163400	47368300	161200	161200	161200	161200	0
126	20231006	163300	47368300	161200	161200	161200	161200	0
127	20231006	163200	47368300	161200	161200	161200	161200	0
128	20231006	163100	47368300	161200	161200	161200	161200	0
129	20231006	163000	47368300	161200	161200	161200	161200	0
130	20231006	162900	47368300	161200	161200	161200	161200	0
131	20231006	162800	47368300	161200	161200	161200	161200	0
132	20231006	162700	47368300	161200	161200	161200	161200	0
133	20231006	162600	47368300	161200	161200	161200	161200	0
134	20231006	162500	47368300	161200	161200	161200	161200	0
135	20231006	162400	47368300	161200	161200	161200	161200	0
136	20231006	162300	47368300	161200	161200	161200	161200	0
137	20231006	162200	47368300	161200	161200	161200	161200	0
138	20231006	162100	47368300	161200	161200	161200	161200	0
139	20231006	162000	47368300	161200	161200	161200	161200	0
140	20231006	161900	47368300	161200	161200	161200	161200	0
141	20231006	161800	47368300	161200	161200	161200	161200	0
142	20231006	161700	47368300	161200	161200	161200	161200	0
143	20231006	161600	47368300	161200	161200	161200	161200	0
144	20231006	161500	47368300	161200	161200	161200	161200	0
145	20231006	161400	47368300	161200	161200	161200	161200	0
146	20231006	161300	47368300	161200	161200	161200	161200	0
147	20231006	161200	47368300	161200	161200	161200	161200	0
148	20231006	161100	47368300	161200	161200	161200	161200	0
149	20231006	161000	47368300	161200	161200	161200	161200	0
150	20231006	160900	47368300	161200	161200	161200	161200	0
151	20231006	160800	47368300	161200	161200	161200	161200	0
152	20231006	160700	47368300	161200	161200	161200	161200	10
153	20231006	160600	47368300	161200	161200	161200	161200	0
154	20231006	160500	47368300	161200	161200	161200	161200	0
155	20231006	160400	47368300	161200	161200	161200	161200	0
156	20231006	160300	47368300	161200	161200	161200	161200	0
157	20231006	160200	47368300	161200	161200	161200	161200	0
158	20231006	160100	47368300	161200	161200	161200	161200	0
159	20231006	160000	47368300	161200	161200	161200	161200	0
160	20231006	155900	47368300	161200	161200	161200	161200	0
161	20231006	155800	47368300	161200	161200	161200	161200	0
162	20231006	155700	47368300	161200	161200	161200	161200	0
163	20231006	155600	47368300	161200	161200	161200	161200	0
164	20231006	155500	47368300	161200	161200	161200	161200	0
165	20231006	155400	47368300	161200	161200	161200	161200	0
166	20231006	155300	47368300	161200	161200	161200	161200	0
167	20231006	155200	47368300	161200	161200	161200	161200	0
168	20231006	155100	47368300	161200	161200	161200	161200	0
169	20231006	155000	47368300	161200	161200	161200	161200	0
170	20231006	154900	47368300	161200	161200	161200	161200	0
171	20231006	154800	47368300	161200	161200	161200	161200	0
172	20231006	154700	47368300	161200	161200	161200	161200	0
173	20231006	154600	47368300	161200	161200	161200	161200	0
174	20231006	154500	47368300	161200	161200	161200	161200	0
175	20231006	154400	47368300	161200	161200	161200	161200	0
176	20231006	154300	47368300	161200	161200	161200	161200	0
177	20231006	154200	47368300	161200	161200	161200	161200	0
178	20231006	154100	47368300	161200	161200	161200	161200	0
179	20231006	154000	47368300	161200	161200	161200	161200	0
180	20231006	153900	47368300	161200	161200	161200	161200	0
181	20231006	153800	47368300	161200	161200	161200	161200	0
182	20231006	153700	47368300	161200	161200	161200	161200	10
183	20231006	153600	47368300	161200	161200	161200	161200	0
184	20231006	153500	47368300	161200	161200	161200	161200	0
185	20231006	153400	47368300	161200	161200	161200	161200	0
186	20231006	153300	47368300	161200	161200	161200	161200	0
187	20231006	153200	47368300	161200	161200	161200	161200	0
188	20231006	153100	47368300	161200	161200	161200	161200	0
189	20231006	153000	47368300	161200	161200	161200	161200	10
190	20231006	152900	45756300	160600	160600	160600	160600	0
191	20231006	152800	45756300	160600	160600	160600	160600	0
192	20231006	152700	45756300	160600	160600	160600	160600	0
193	20231006	152600	45756300	160600	160600	160600	160600	0
194	20231006	152500	45756300	160600	160600	160600	160600	0
195	20231006	152400	45756300	160600	160600	160600	160600	0
196	20231006	152300	45756300	160600	160600	160600	160600	0
197	20231006	152200	45756300	160600	160600	160600	160600	0
198	20231006	152100	45756300	160600	160600	160600	160600	0
199	20231006	152000	45756300	160600	160600	160600	160600	0
200	20231006	151900	45756300	160600	160600	160600	160600	0
201	20231006	151800	45756300	160600	160500	160600	160500	3
202	20231006	151700	45274600	160500	160500	160500	160500	1
203	20231006	151600	45114100	160500	160400	160500	160400	2
204	20231006	151500	44793200	160300	160000	160300	160000	6
205	20231006	151400	43832700	160100	160100	160100	160100	0
206	20231006	151300	43832700	160100	160100	160100	160100	0
207	20231006	151200	43832700	160100	160100	160100	160100	1
208	20231006	151100	43672600	160000	160100	160200	160000	3
209	20231006	151000	43192300	160200	160200	160200	160200	3
210	20231006	150900	42711700	160400	160400	160400	160400	0
211	20231006	150800	42711700	160400	160400	160400	160400	1
212	20231006	150700	42551300	160100	160100	160100	160100	1
213	20231006	150600	42391200	160500	160500	160500	160500	0
214	20231006	150500	42391200	160500	160500	160500	160500	0
215	20231006	150400	42391200	160500	160500	160500	160500	0
216	20231006	150300	42391200	160500	160500	160500	160500	2
217	20231006	150200	42070200	160200	160200	160200	160200	0
218	20231006	150100	42070200	160200	160200	160200	160200	0
219	20231006	150000	42070200	160200	160700	160700	160200	3
220	20231006	145900	41588600	160500	160500	160500	160500	0
221	20231006	145800	41588600	160500	160500	160500	160500	0
222	20231006	145700	41588600	160500	160500	160500	160500	0
223	20231006	145600	41588600	160500	160500	160500	160500	0
224	20231006	145500	41588600	160500	160500	160500	160500	0
225	20231006	145400	41588600	160500	160500	160500	160500	0
226	20231006	145300	41588600	160500	160500	160500	160500	0
227	20231006	145200	41588600	160500	160500	160500	160500	0
228	20231006	145100	41588600	160500	160500	160500	160500	0
229	20231006	145000	41588600	160500	160500	160500	160500	1
230	20231006	144900	41428100	160100	160100	160100	160100	0
231	20231006	144800	41428100	160100	160100	160100	160100	1
232	20231006	144700	41268000	160000	160000	160000	160000	0
233	20231006	144600	41268000	160000	160000	160000	160000	0
234	20231006	144500	41268000	160000	160000	160000	160000	0
235	20231006	144400	41268000	160000	160000	160000	160000	0
236	20231006	144300	41268000	160000	160000	160000	160000	0
237	20231006	144200	41268000	160000	160000	160000	160000	0
238	20231006	144100	41268000	160000	160000	160000	160000	0
239	20231006	144000	41268000	160000	160000	160000	160000	0
240	20231006	143900	41268000	160000	160000	160000	160000	0
241	20231006	143800	41268000	160000	160000	160000	160000	0
242	20231006	143700	41268000	160000	160000	160000	160000	2
243	20231006	143600	40948000	160000	160000	160000	160000	0
244	20231006	143500	40948000	160000	160000	160000	160000	0
245	20231006	143400	40948000	160000	160000	160000	160000	0
246	20231006	143300	40948000	160000	160000	160000	160000	1
247	20231006	143200	40788000	160000	160000	160000	160000	0
248	20231006	143100	40788000	160000	160000	160000	160000	0
249	20231006	143000	40788000	160000	160000	160000	160000	4
250	20231006	142900	40148000	160000	160000	160000	160000	27
251	20231006	142800	35828000	160000	160000	160000	160000	0
252	20231006	142700	35828000	160000	160000	160000	160000	0
253	20231006	142600	35828000	160000	160000	160000	160000	0
254	20231006	142500	35828000	160000	160000	160000	160000	2
255	20231006	142400	35508000	160000	160000	160000	160000	0
256	20231006	142300	35508000	160000	160000	160000	160000	0
257	20231006	142200	35508000	160000	160000	160000	160000	0
258	20231006	142100	35508000	160000	160000	160000	160000	0
259	20231006	142000	35508000	160000	160000	160000	160000	0
260	20231006	141900	35508000	160000	160000	160000	160000	0
261	20231006	141800	35508000	160000	160000	160000	160000	0
262	20231006	141700	35508000	160000	160000	160000	160000	5
263	20231006	141600	34708000	160000	160000	160000	160000	0
264	20231006	141500	34708000	160000	160000	160000	160000	0
265	20231006	141400	34708000	160000	160000	160000	160000	0
266	20231006	141300	34708000	160000	160000	160000	160000	0
267	20231006	141200	34708000	160000	160000	160000	160000	0
268	20231006	141100	34708000	160000	160000	160000	160000	0
269	20231006	141000	34708000	160000	160000	160000	160000	0
270	20231006	140900	34708000	160000	160000	160000	160000	0
271	20231006	140800	34708000	160000	160000	160000	160000	0
272	20231006	140700	34708000	160000	160000	160000	160000	0
273	20231006	140600	34708000	160000	160000	160000	160000	0
274	20231006	140500	34708000	160000	160000	160000	160000	0
275	20231006	140400	34708000	160000	160000	160000	160000	0
276	20231006	140300	34708000	160000	160000	160000	160000	0
277	20231006	140200	34708000	160000	160000	160000	160000	0
278	20231006	140100	34708000	160000	160000	160000	160000	0
279	20231006	140000	34708000	160000	160000	160000	160000	0
280	20231006	135900	34708000	160000	160000	160000	160000	3
281	20231006	135800	34228000	160000	159900	160000	159900	28
282	20231006	135700	29750500	160000	160000	160000	160000	0
283	20231006	135600	29750500	160000	160000	160000	160000	0
284	20231006	135500	29750500	160000	160000	160000	160000	1
285	20231006	135400	29590500	160000	160000	160000	160000	0
286	20231006	135300	29590500	160000	160000	160000	160000	0
287	20231006	135200	29590500	160000	160000	160000	160000	0
288	20231006	135100	29590500	160000	160000	160000	160000	0
289	20231006	135000	29590500	160000	160000	160000	160000	1
290	20231006	134900	29430500	160000	160000	160000	160000	0
291	20231006	134800	29430500	160000	160000	160000	160000	0
292	20231006	134700	29430500	160000	160000	160000	160000	0
293	20231006	134600	29430500	160000	160000	160000	160000	0
294	20231006	134500	29430500	160000	160000	160000	160000	0
295	20231006	134400	29430500	160000	160000	160000	160000	0
296	20231006	134300	29430500	160000	160000	160000	160000	0
297	20231006	134200	29430500	160000	160000	160000	160000	0
298	20231006	134100	29430500	160000	160000	160000	160000	0
299	20231006	134000	29430500	160000	159900	160000	159900	4
300	20231006	133900	28790700	160000	160000	160000	160000	0
301	20231006	133800	28790700	160000	160000	160000	160000	0
302	20231006	133700	28790700	160000	160000	160000	160000	0
303	20231006	133600	28790700	160000	160000	160000	160000	0
304	20231006	133500	28790700	160000	160000	160000	160000	0
305	20231006	133400	28790700	160000	160000	160000	160000	0
306	20231006	133300	28790700	160000	160000	160000	160000	0
307	20231006	133200	28790700	160000	160000	160000	160000	0
308	20231006	133100	28790700	160000	160000	160000	160000	0
309	20231006	133000	28790700	160000	160000	160000	160000	2
310	20231006	132900	28470700	160000	160000	160000	160000	0
311	20231006	132800	28470700	160000	160000	160000	160000	0
312	20231006	132700	28470700	160000	160000	160000	160000	0
313	20231006	132600	28470700	160000	160000	160000	160000	0
314	20231006	132500	28470700	160000	160000	160000	160000	0
315	20231006	132400	28470700	160000	160000	160000	160000	0
316	20231006	132300	28470700	160000	160000	160000	160000	0
317	20231006	132200	28470700	160000	160000	160000	160000	1
318	20231006	132100	28310700	160000	160000	160000	160000	0
319	20231006	132000	28310700	160000	160000	160000	160000	0
320	20231006	131900	28310700	160000	160000	160000	160000	0
321	20231006	131800	28310700	160000	160000	160000	160000	0
322	20231006	131700	28310700	160000	160000	160000	160000	2
323	20231006	131600	27990700	160000	160000	160000	160000	1
324	20231006	131500	27830700	160000	160000	160000	160000	0
325	20231006	131400	27830700	160000	160000	160000	160000	0
326	20231006	131300	27830700	160000	160000	160000	160000	0
327	20231006	131200	27830700	160000	159900	160000	159900	6
328	20231006	131100	26871200	159900	159900	159900	159900	0
329	20231006	131000	26871200	159900	159900	159900	159900	1
330	20231006	130900	26711300	159900	159900	159900	159900	0
331	20231006	130800	26711300	159900	159900	159900	159900	1
332	20231006	130700	26551400	159900	159900	159900	159900	1
333	20231006	130600	26391500	159800	159800	159800	159800	1
334	20231006	130500	26231700	159800	159800	159800	159800	0
335	20231006	130400	26231700	159800	159800	159800	159800	0
336	20231006	130300	26231700	159800	159800	159800	159800	4
337	20231006	130200	25592500	159800	159800	159800	159800	0
338	20231006	130100	25592500	159800	159800	159800	159800	0
339	20231006	130000	25592500	159800	159800	159800	159800	0
340	20231006	125900	25592500	159800	159800	159800	159800	0
341	20231006	125800	25592500	159800	159800	159800	159800	0
342	20231006	125700	25592500	159800	159800	159800	159800	0
343	20231006	125600	25592500	159800	159800	159800	159800	0
344	20231006	125500	25592500	159800	159800	159800	159800	0
345	20231006	125400	25592500	159800	159800	159800	159800	0
346	20231006	125300	25592500	159800	159800	159800	159800	0
347	20231006	125200	25592500	159800	159800	159800	159800	0
348	20231006	125100	25592500	159800	159700	159800	159700	2
349	20231006	125000	25273000	159800	159800	159800	159800	0
350	20231006	124900	25273000	159800	159800	159800	159800	0
351	20231006	124800	25273000	159800	159800	159800	159800	0
352	20231006	124700	25273000	159800	159800	159800	159800	0
353	20231006	124600	25273000	159800	159800	159800	159800	0
354	20231006	124500	25273000	159800	159800	159800	159800	0
355	20231006	124400	25273000	159800	159800	159800	159800	0
356	20231006	124300	25273000	159800	159800	159800	159800	0
357	20231006	124200	25273000	159800	159800	159800	159800	0
358	20231006	124100	25273000	159800	159800	159800	159800	2
359	20231006	124000	24953400	159900	159900	159900	159900	0
360	20231006	123900	24953400	159900	159900	159900	159900	0
361	20231006	123800	24953400	159900	159900	159900	159900	0
362	20231006	123700	24953400	159900	159900	159900	159900	0
363	20231006	123600	24953400	159900	159900	159900	159900	0
364	20231006	123500	24953400	159900	159900	159900	159900	0
365	20231006	123400	24953400	159900	159900	159900	159900	0
366	20231006	123300	24953400	159900	159900	159900	159900	0
367	20231006	123200	24953400	159900	159900	159900	159900	0
368	20231006	123100	24953400	159900	159900	159900	159900	0
369	20231006	123000	24953400	159900	159900	159900	159900	0
370	20231006	122900	24953400	159900	159900	159900	159900	0
371	20231006	122800	24953400	159900	159900	159900	159900	0
372	20231006	122700	24953400	159900	159900	159900	159900	0
373	20231006	122600	24953400	159900	159900	159900	159900	1
374	20231006	122500	24793500	159900	159900	159900	159900	0
375	20231006	122400	24793500	159900	159800	159900	159800	29
376	20231006	122300	20158800	159900	159900	159900	159900	0
377	20231006	122200	20158800	159900	159900	159900	159900	0
378	20231006	122100	20158800	159900	159900	159900	159900	0
379	20231006	122000	20158800	159900	159900	159900	159900	0
380	20231006	121900	20158800	159900	159900	159900	159900	0
381	20231006	121800	20158800	159900	159900	159900	159900	0
382	20231006	121700	20158800	159900	159900	159900	159900	0
383	20231006	121600	20158800	159900	159900	159900	159900	0
384	20231006	121500	20158800	159900	159900	159900	159900	0
385	20231006	121400	20158800	159900	159900	159900	159900	2
386	20231006	121300	19839000	159900	159900	159900	159900	0
387	20231006	121200	19839000	159900	159900	159900	159900	0
388	20231006	121100	19839000	159900	159900	159900	159900	1
389	20231006	121000	19679100	159900	159900	159900	159900	0
390	20231006	120900	19679100	159900	159900	159900	159900	0
391	20231006	120800	19679100	159900	159900	159900	159900	0
392	20231006	120700	19679100	159900	159900	159900	159900	0
393	20231006	120600	19679100	159900	159900	159900	159900	1
394	20231006	120500	19519200	159900	159900	159900	159900	0
395	20231006	120400	19519200	159900	159900	159900	159900	0
396	20231006	120300	19519200	159900	159900	159900	159900	0
397	20231006	120200	19519200	159900	159900	159900	159900	0
398	20231006	120100	19519200	159900	159900	159900	159900	0
399	20231006	120000	19519200	159900	159900	159900	159900	0
400	20231006	115900	19519200	159900	159900	159900	159900	0
401	20231006	115800	19519200	159900	159900	159900	159900	0
402	20231006	115700	19519200	159900	159900	159900	159900	0
403	20231006	115600	19519200	159900	159900	159900	159900	0
404	20231006	115500	19519200	159900	159900	159900	159900	0
405	20231006	115400	19519200	159900	159900	159900	159900	0
406	20231006	115300	19519200	159900	159900	159900	159900	0
407	20231006	115200	19519200	159900	159900	159900	159900	0
408	20231006	115100	19519200	159900	159900	159900	159900	1
409	20231006	115000	19359300	159900	159900	159900	159900	0
410	20231006	114900	19359300	159900	159900	159900	159900	0
411	20231006	114800	19359300	159900	159900	159900	159900	0
412	20231006	114700	19359300	159900	159900	159900	159900	0
413	20231006	114600	19359300	159900	159900	159900	159900	0
414	20231006	114500	19359300	159900	159900	159900	159900	0
415	20231006	114400	19359300	159900	159900	159900	159900	0
416	20231006	114300	19359300	159900	159900	159900	159900	0
417	20231006	114200	19359300	159900	159900	159900	159900	0
418	20231006	114100	19359300	159900	159900	159900	159900	0
419	20231006	114000	19359300	159900	159900	159900	159900	0
420	20231006	113900	19359300	159900	159900	159900	159900	0
421	20231006	113800	19359300	159900	159900	159900	159900	0
422	20231006	113700	19359300	159900	159900	159900	159900	0
423	20231006	113600	19359300	159900	159900	159900	159900	0
424	20231006	113500	19359300	159900	159900	159900	159900	0
425	20231006	113400	19359300	159900	159900	159900	159900	0
426	20231006	113300	19359300	159900	159900	159900	159900	0
427	20231006	113200	19359300	159900	159900	159900	159900	1
428	20231006	113100	19199400	159900	159900	159900	159900	0
429	20231006	113000	19199400	159900	159900	159900	159900	0
430	20231006	112900	19199400	159900	159900	159900	159900	0
431	20231006	112800	19199400	159900	159900	159900	159900	0
432	20231006	112700	19199400	159900	159900	159900	159900	0
433	20231006	112600	19199400	159900	159900	159900	159900	0
434	20231006	112500	19199400	159900	159900	159900	159900	0
435	20231006	112400	19199400	159900	159900	159900	159900	0
436	20231006	112300	19199400	159900	159900	159900	159900	0
437	20231006	112200	19199400	159900	159900	159900	159900	0
438	20231006	112100	19199400	159900	159900	159900	159900	0
439	20231006	112000	19199400	159900	159900	159900	159900	0
440	20231006	111900	19199400	159900	159900	159900	159900	1
441	20231006	111800	19039500	159600	159600	159600	159600	0
442	20231006	111700	19039500	159600	159600	159600	159600	0
443	20231006	111600	19039500	159600	159800	160000	159600	29
444	20231006	111500	14405400	159800	159800	159800	159800	0
445	20231006	111400	14405400	159800	159800	159800	159800	1
446	20231006	111300	14245600	159800	159800	159800	159800	0
447	20231006	111200	14245600	159800	159800	159800	159800	0
448	20231006	111100	14245600	159800	159800	159800	159800	0
449	20231006	111000	14245600	159800	159800	159800	159800	0
450	20231006	110900	14245600	159800	159800	159800	159800	0
451	20231006	110800	14245600	159800	159800	159800	159800	0
452	20231006	110700	14245600	159800	159800	159800	159800	0
453	20231006	110600	14245600	159800	159800	159800	159800	0
454	20231006	110500	14245600	159800	159800	159800	159800	0
455	20231006	110400	14245600	159800	159800	159800	159800	0
456	20231006	110300	14245600	159800	159800	159800	159800	0
457	20231006	110200	14245600	159800	159800	159800	159800	0
458	20231006	110100	14245600	159800	159800	159800	159800	0
459	20231006	110000	14245600	159800	159800	159800	159800	0
460	20231006	105900	14245600	159800	159800	159800	159800	0
461	20231006	105800	14245600	159800	159800	159800	159800	0
462	20231006	105700	14245600	159800	159800	160000	159800	16
463	20231006	105600	11688200	160000	160000	160000	160000	0
464	20231006	105500	11688200	160000	160000	160000	160000	0
465	20231006	105400	11688200	160000	160000	160000	160000	0
466	20231006	105300	11688200	160000	160000	160000	160000	0
467	20231006	105200	11688200	160000	160000	160000	160000	0
468	20231006	105100	11688200	160000	160000	160000	160000	0
469	20231006	105000	11688200	160000	160000	160000	160000	0
470	20231006	104900	11688200	160000	160000	160000	160000	0
471	20231006	104800	11688200	160000	160000	160000	160000	0
472	20231006	104700	11688200	160000	160000	160000	160000	0
473	20231006	104600	11688200	160000	160000	160000	160000	0
474	20231006	104500	11688200	160000	160000	160000	160000	0
475	20231006	104400	11688200	160000	160000	160000	160000	0
476	20231006	104300	11688200	160000	160000	160000	160000	0
477	20231006	104200	11688200	160000	160000	160000	160000	0
478	20231006	104100	11688200	160000	160000	160000	160000	0
479	20231006	104000	11688200	160000	160000	160000	160000	1
480	20231006	103900	11528200	160000	160000	160000	160000	0
481	20231006	103800	11528200	160000	160000	160000	160000	0
482	20231006	103700	11528200	160000	160000	160000	160000	0
483	20231006	103600	11528200	160000	160000	160000	160000	0
484	20231006	103500	11528200	160000	160000	160000	160000	0
485	20231006	103400	11528200	160000	160000	160000	160000	0
486	20231006	103300	11528200	160000	160000	160000	160000	0
487	20231006	103200	11528200	160000	160000	160000	160000	0
488	20231006	103100	11528200	160000	159800	160000	159800	19
489	20231006	103000	8491400	159800	159800	159800	159800	5
490	20231006	102900	7692400	160000	160000	160000	160000	0
491	20231006	102800	7692400	160000	160000	160000	160000	0
492	20231006	102700	7692400	160000	160000	160000	160000	0
493	20231006	102600	7692400	160000	160000	160000	160000	0
494	20231006	102500	7692400	160000	160000	160000	160000	0
495	20231006	102400	7692400	160000	160000	160000	160000	0
496	20231006	102300	7692400	160000	160000	160000	160000	0
497	20231006	102200	7692400	160000	160000	160000	160000	2
498	20231006	102100	7372400	160000	160000	160000	160000	1
499	20231006	102000	7212400	159800	159800	159800	159800	0
500	20231006	101900	7212400	159800	159800	159800	159800	1
501	20231006	101800	7052600	159500	159500	159500	159500	0
502	20231006	101700	7052600	159500	159500	159500	159500	0
503	20231006	101600	7052600	159500	159500	160600	159500	4
504	20231006	101500	6413500	159700	159800	159800	159700	12
505	20231006	101400	4496000	160600	160600	160600	160600	0
506	20231006	101300	4496000	160600	160600	160600	160600	0
507	20231006	101200	4496000	160600	160600	160600	160600	0
508	20231006	101100	4496000	160600	160600	160600	160600	0
509	20231006	101000	4496000	160600	160600	160600	160600	0
510	20231006	100900	4496000	160600	160600	160600	160600	0
511	20231006	100800	4496000	160600	160300	160600	160300	2
512	20231006	100700	4175100	160900	160900	160900	160900	1
513	20231006	100600	4014200	160900	160900	160900	160900	0
514	20231006	100500	4014200	160900	160900	160900	160900	0
515	20231006	100400	4014200	160900	160900	160900	160900	0
516	20231006	100300	4014200	160900	160900	160900	160900	0
517	20231006	100200	4014200	160900	160900	160900	160900	0
518	20231006	100100	4014200	160900	160900	160900	160900	0
519	20231006	100000	4014200	160900	160900	160900	160900	1
520	20231006	095900	3853300	160900	160900	160900	160900	0
521	20231006	095800	3853300	160900	160900	160900	160900	0
522	20231006	095700	3853300	160900	160900	160900	160900	0
523	20231006	095600	3853300	160900	160900	160900	160900	0
524	20231006	095500	3853300	160900	160900	160900	160900	0
525	20231006	095400	3853300	160900	160900	160900	160900	0
526	20231006	095300	3853300	160900	160900	160900	160900	0
527	20231006	095200	3853300	160900	160900	160900	160900	0
528	20231006	095100	3853300	160900	160900	160900	160900	0
529	20231006	095000	3853300	160900	160900	160900	160900	0
530	20231006	094900	3853300	160900	160900	160900	160900	0
531	20231006	094800	3853300	160900	160900	160900	160900	1
532	20231006	094700	3692400	160900	160900	160900	160900	0
533	20231006	094600	3692400	160900	160900	160900	160900	0
534	20231006	094500	3692400	160900	160900	160900	160900	0
535	20231006	094400	3692400	160900	160900	160900	160900	0
536	20231006	094300	3692400	160900	160900	160900	160900	0
537	20231006	094200	3692400	160900	160900	160900	160900	0
538	20231006	094100	3692400	160900	160900	160900	160900	0
539	20231006	094000	3692400	160900	160900	160900	160900	0
540	20231006	093900	3692400	160900	160900	160900	160900	0
541	20231006	093800	3692400	160900	160900	160900	160900	0
542	20231006	093700	3692400	160900	160900	160900	160900	0
543	20231006	093600	3692400	160900	160900	160900	160900	0
544	20231006	093500	3692400	160900	160900	160900	160900	0
545	20231006	093400	3692400	160900	160900	160900	160900	0
546	20231006	093300	3692400	160900	160900	160900	160900	0
547	20231006	093200	3692400	160900	160900	160900	160900	0
548	20231006	093100	3692400	160900	160900	160900	160900	0
549	20231006	093000	3692400	160900	160900	160900	160900	0
550	20231006	092900	3692400	160900	160900	160900	160900	0
551	20231006	092800	3692400	160900	160900	160900	160900	0
552	20231006	092700	3692400	160900	160900	160900	160900	0
553	20231006	092600	3692400	160900	160900	160900	160900	0
554	20231006	092500	3692400	160900	160900	160900	160900	0
555	20231006	092400	3692400	160900	160900	160900	160900	0
556	20231006	092300	3692400	160900	160900	160900	160900	0
557	20231006	092200	3692400	160900	160900	160900	160900	0
558	20231006	092100	3692400	160900	160900	160900	160900	0
559	20231006	092000	3692400	160900	160900	160900	160900	1
560	20231006	091900	3531500	161000	161000	161000	161000	0
561	20231006	091800	3531500	161000	161000	161000	161000	0
562	20231006	091700	3531500	161000	161000	161000	161000	0
563	20231006	091600	3531500	161000	161000	161000	161000	0
564	20231006	091500	3531500	161000	161000	161000	161000	0
565	20231006	091400	3531500	161000	161000	161000	161000	0
566	20231006	091300	3531500	161000	161000	161000	161000	0
567	20231006	091200	3531500	161000	161000	161000	161000	0
568	20231006	091100	3531500	161000	161000	161000	161000	0
569	20231006	091000	3531500	161000	161000	161000	161000	1
570	20231006	090900	3370500	160500	160500	160500	160500	0
571	20231006	090800	3370500	160500	160500	160500	160500	0
572	20231006	090700	3370500	160500	160500	160500	160500	0
573	20231006	090600	3370500	160500	160500	160500	160500	0
574	20231006	090500	3370500	160500	160500	160500	160500	0
575	20231006	090400	3370500	160500	160500	160500	160500	0
576	20231006	090300	3370500	160500	160500	160500	160500	0
577	20231006	090200	3370500	160500	160500	160500	160500	0
578	20231006	090100	3370500	160500	160500	160500	160500	0
579	20231006	090000	3370500	160500	160500	160500	160500	21