KissMeData/002840/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183800	131062800	170600	170600	170600	170600	50
3	20240116	183700	131062800	170600	170600	170600	170600	0
4	20240116	183600	131062800	170600	170600	170600	170600	0
5	20240116	183500	131062800	170600	170600	170600	170600	0
6	20240116	183400	131062800	170600	170600	170600	170600	0
7	20240116	183300	131062800	170600	170600	170600	170600	0
8	20240116	183200	131062800	170600	170600	170600	170600	0
9	20240116	183100	131062800	170600	170600	170600	170600	0
10	20240116	183000	131062800	170600	170600	170600	170600	0
11	20240116	182900	131062800	170600	170600	170600	170600	0
12	20240116	182800	131062800	170600	170600	170600	170600	0
13	20240116	182700	131062800	170600	170600	170600	170600	0
14	20240116	182600	131062800	170600	170600	170600	170600	0
15	20240116	182500	131062800	170600	170600	170600	170600	0
16	20240116	182400	131062800	170600	170600	170600	170600	0
17	20240116	182300	131062800	170600	170600	170600	170600	0
18	20240116	182200	131062800	170600	170600	170600	170600	0
19	20240116	182100	131062800	170600	170600	170600	170600	0
20	20240116	182000	131062800	170600	170600	170600	170600	0
21	20240116	181900	131062800	170600	170600	170600	170600	0
22	20240116	181800	131062800	170600	170600	170600	170600	0
23	20240116	181700	131062800	170600	170600	170600	170600	0
24	20240116	181600	131062800	170600	170600	170600	170600	0
25	20240116	181500	131062800	170600	170600	170600	170600	0
26	20240116	181400	131062800	170600	170600	170600	170600	0
27	20240116	181300	131062800	170600	170600	170600	170600	0
28	20240116	181200	131062800	170600	170600	170600	170600	0
29	20240116	181100	131062800	170600	170600	170600	170600	0
30	20240116	181000	131062800	170600	170600	170600	170600	0
31	20240116	180900	131062800	170600	170600	170600	170600	0
32	20240116	180800	131062800	170600	170600	170600	170600	50
33	20240116	180700	131062800	170600	170600	170600	170600	0
34	20240116	180600	131062800	170600	170600	170600	170600	0
35	20240116	180500	131062800	170600	170600	170600	170600	0
36	20240116	180400	131062800	170600	170600	170600	170600	0
37	20240116	180300	131062800	170600	170600	170600	170600	0
38	20240116	180200	131062800	170600	170600	170600	170600	0
39	20240116	180100	131062800	170600	170600	170600	170600	0
40	20240116	180000	131062800	170600	170600	170600	170600	0
41	20240116	175900	131062800	170600	170600	170600	170600	0
42	20240116	175800	131062800	170600	170600	170600	170600	0
43	20240116	175700	131062800	170600	170600	170600	170600	0
44	20240116	175600	131062800	170600	170600	170600	170600	0
45	20240116	175500	131062800	170600	170600	170600	170600	0
46	20240116	175400	131062800	170600	170600	170600	170600	0
47	20240116	175300	131062800	170600	170600	170600	170600	0
48	20240116	175200	131062800	170600	170600	170600	170600	0
49	20240116	175100	131062800	170600	170600	170600	170600	0
50	20240116	175000	131062800	170600	170600	170600	170600	0
51	20240116	174900	131062800	170600	170600	170600	170600	0
52	20240116	174800	131062800	170600	170600	170600	170600	0
53	20240116	174700	131062800	170600	170600	170600	170600	0
54	20240116	174600	131062800	170600	170600	170600	170600	0
55	20240116	174500	131062800	170600	170600	170600	170600	0
56	20240116	174400	131062800	170600	170600	170600	170600	0
57	20240116	174300	131062800	170600	170600	170600	170600	0
58	20240116	174200	131062800	170600	170600	170600	170600	0
59	20240116	174100	131062800	170600	170600	170600	170600	0
60	20240116	174000	131062800	170600	170600	170600	170600	0
61	20240116	173900	131062800	170600	170600	170600	170600	0
62	20240116	173800	131062800	170600	170600	170600	170600	50
63	20240116	173700	131062800	170600	170600	170600	170600	0
64	20240116	173600	131062800	170600	170600	170600	170600	0
65	20240116	173500	131062800	170600	170600	170600	170600	0
66	20240116	173400	131062800	170600	170600	170600	170600	0
67	20240116	173300	131062800	170600	170600	170600	170600	0
68	20240116	173200	131062800	170600	170600	170600	170600	0
69	20240116	173100	131062800	170600	170600	170600	170600	0
70	20240116	173000	131062800	170600	170600	170600	170600	0
71	20240116	172900	131062800	170600	170600	170600	170600	0
72	20240116	172800	131062800	170600	170600	170600	170600	0
73	20240116	172700	131062800	170600	170600	170600	170600	0
74	20240116	172600	131062800	170600	170600	170600	170600	0
75	20240116	172500	131062800	170600	170600	170600	170600	0
76	20240116	172400	131062800	170600	170600	170600	170600	0
77	20240116	172300	131062800	170600	170600	170600	170600	0
78	20240116	172200	131062800	170600	170600	170600	170600	0
79	20240116	172100	131062800	170600	170600	170600	170600	0
80	20240116	172000	131062800	170600	170600	170600	170600	0
81	20240116	171900	131062800	170600	170600	170600	170600	0
82	20240116	171800	131062800	170600	170600	170600	170600	0
83	20240116	171700	131062800	170600	170600	170600	170600	0
84	20240116	171600	131062800	170600	170600	170600	170600	0
85	20240116	171500	131062800	170600	170600	170600	170600	0
86	20240116	171400	131062800	170600	170600	170600	170600	0
87	20240116	171300	131062800	170600	170600	170600	170600	0
88	20240116	171200	131062800	170600	170600	170600	170600	0
89	20240116	171100	131062800	170600	170600	170600	170600	0
90	20240116	171000	131062800	170600	170600	170600	170600	0
91	20240116	170900	131062800	170600	170600	170600	170600	0
92	20240116	170800	131062800	170600	170600	170600	170600	50
93	20240116	170700	131062800	170600	170600	170600	170600	0
94	20240116	170600	131062800	170600	170600	170600	170600	0
95	20240116	170500	131062800	170600	170600	170600	170600	0
96	20240116	170400	131062800	170600	170600	170600	170600	0
97	20240116	170300	131062800	170600	170600	170600	170600	0
98	20240116	170200	131062800	170600	170600	170600	170600	0
99	20240116	170100	131062800	170600	170600	170600	170600	0
100	20240116	170000	131062800	170600	170600	170600	170600	0
101	20240116	165900	131062800	170600	170600	170600	170600	0
102	20240116	165800	131062800	170600	170600	170600	170600	0
103	20240116	165700	131062800	170600	170600	170600	170600	0
104	20240116	165600	131062800	170600	170600	170600	170600	0
105	20240116	165500	131062800	170600	170600	170600	170600	0
106	20240116	165400	131062800	170600	170600	170600	170600	0
107	20240116	165300	131062800	170600	170600	170600	170600	0
108	20240116	165200	131062800	170600	170600	170600	170600	0
109	20240116	165100	131062800	170600	170600	170600	170600	0
110	20240116	165000	131062800	170600	170600	170600	170600	0
111	20240116	164900	131062800	170600	170600	170600	170600	0
112	20240116	164800	131062800	170600	170600	170600	170600	0
113	20240116	164700	131062800	170600	170600	170600	170600	0
114	20240116	164600	131062800	170600	170600	170600	170600	0
115	20240116	164500	131062800	170600	170600	170600	170600	0
116	20240116	164400	131062800	170600	170600	170600	170600	0
117	20240116	164300	131062800	170600	170600	170600	170600	0
118	20240116	164200	131062800	170600	170600	170600	170600	0
119	20240116	164100	131062800	170600	170600	170600	170600	0
120	20240116	164000	131062800	170600	170600	170600	170600	0
121	20240116	163900	131062800	170600	170600	170600	170600	0
122	20240116	163800	131062800	170600	170600	170600	170600	50
123	20240116	163700	131062800	170600	170600	170600	170600	0
124	20240116	163600	131062800	170600	170600	170600	170600	0
125	20240116	163500	131062800	170600	170600	170600	170600	0
126	20240116	163400	131062800	170600	170600	170600	170600	0
127	20240116	163300	131062800	170600	170600	170600	170600	0
128	20240116	163200	131062800	170600	170600	170600	170600	0
129	20240116	163100	131062800	170600	170600	170600	170600	0
130	20240116	163000	131062800	170600	170600	170600	170600	0
131	20240116	162900	131062800	170600	170600	170600	170600	0
132	20240116	162800	131062800	170600	170600	170600	170600	0
133	20240116	162700	131062800	170600	170600	170600	170600	0
134	20240116	162600	131062800	170600	170600	170600	170600	0
135	20240116	162500	131062800	170600	170600	170600	170600	0
136	20240116	162400	131062800	170600	170600	170600	170600	0
137	20240116	162300	131062800	170600	170600	170600	170600	0
138	20240116	162200	131062800	170600	170600	170600	170600	0
139	20240116	162100	131062800	170600	170600	170600	170600	0
140	20240116	162000	131062800	170600	170600	170600	170600	0
141	20240116	161900	131062800	170600	170600	170600	170600	0
142	20240116	161800	131062800	170600	170600	170600	170600	0
143	20240116	161700	131062800	170600	170600	170600	170600	0
144	20240116	161600	131062800	170600	170600	170600	170600	0
145	20240116	161500	131062800	170600	170600	170600	170600	0
146	20240116	161400	131062800	170600	170600	170600	170600	0
147	20240116	161300	131062800	170600	170600	170600	170600	0
148	20240116	161200	131062800	170600	170600	170600	170600	0
149	20240116	161100	131062800	170600	170600	170600	170600	0
150	20240116	161000	131062800	170600	170600	170600	170600	0
151	20240116	160900	131062800	170600	170600	170600	170600	0
152	20240116	160800	131062800	170600	170600	170600	170600	50
153	20240116	160700	131062800	170600	170600	170600	170600	0
154	20240116	160600	131062800	170600	170600	170600	170600	0
155	20240116	160500	131062800	170600	170600	170600	170600	0
156	20240116	160400	131062800	170600	170600	170600	170600	0
157	20240116	160300	131062800	170600	170600	170600	170600	0
158	20240116	160200	131062800	170600	170600	170600	170600	0
159	20240116	160100	131062800	170600	170600	170600	170600	0
160	20240116	160000	131062800	170600	170600	170600	170600	0
161	20240116	155900	131062800	170600	170600	170600	170600	0
162	20240116	155800	131062800	170600	170600	170600	170600	0
163	20240116	155700	131062800	170600	170600	170600	170600	0
164	20240116	155600	131062800	170600	170600	170600	170600	0
165	20240116	155500	131062800	170600	170600	170600	170600	0
166	20240116	155400	131062800	170600	170600	170600	170600	0
167	20240116	155300	131062800	170600	170600	170600	170600	0
168	20240116	155200	131062800	170600	170600	170600	170600	0
169	20240116	155100	131062800	170600	170600	170600	170600	0
170	20240116	155000	131062800	170600	170600	170600	170600	0
171	20240116	154900	131062800	170600	170600	170600	170600	0
172	20240116	154800	131062800	170600	170600	170600	170600	0
173	20240116	154700	131062800	170600	170600	170600	170600	0
174	20240116	154600	131062800	170600	170600	170600	170600	0
175	20240116	154500	131062800	170600	170600	170600	170600	0
176	20240116	154400	131062800	170600	170600	170600	170600	0
177	20240116	154300	131062800	170600	170600	170600	170600	0
178	20240116	154200	131062800	170600	170600	170600	170600	0
179	20240116	154100	131062800	170600	170600	170600	170600	0
180	20240116	154000	131062800	170600	170600	170600	170600	0
181	20240116	153900	131062800	170600	170600	170600	170600	0
182	20240116	153800	131062800	170600	170600	170600	170600	50
183	20240116	153700	131062800	170600	170600	170600	170600	0
184	20240116	153600	131062800	170600	170600	170600	170600	0
185	20240116	153500	131062800	170600	170600	170600	170600	0
186	20240116	153400	131062800	170600	170600	170600	170600	0
187	20240116	153300	131062800	170600	170600	170600	170600	0
188	20240116	153200	131062800	170600	170600	170600	170600	0
189	20240116	153100	131062800	170600	170600	170600	170600	0
190	20240116	153000	131062800	170600	170600	170600	170600	50
191	20240116	152900	122532800	170200	170200	170200	170200	0
192	20240116	152800	122532800	170200	170200	170200	170200	0
193	20240116	152700	122532800	170200	170200	170200	170200	0
194	20240116	152600	122532800	170200	170200	170200	170200	0
195	20240116	152500	122532800	170200	170200	170200	170200	0
196	20240116	152400	122532800	170200	170200	170200	170200	0
197	20240116	152300	122532800	170200	170200	170200	170200	0
198	20240116	152200	122532800	170200	170200	170200	170200	0
199	20240116	152100	122532800	170200	170200	170200	170200	0
200	20240116	152000	122532800	170200	170200	170200	170200	0
201	20240116	151900	122532800	170200	170200	170200	170200	2
202	20240116	151800	122192400	170200	170200	170200	170200	3
203	20240116	151700	121681800	169900	169900	169900	169900	0
204	20240116	151600	121681800	169900	169900	169900	169900	0
205	20240116	151500	121681800	169900	169900	169900	169900	1
206	20240116	151400	121511900	170200	170200	170200	170200	0
207	20240116	151300	121511900	170200	170200	170200	170200	2
208	20240116	151200	121171500	170200	170200	170200	170200	0
209	20240116	151100	121171500	170200	170200	170200	170200	0
210	20240116	151000	121171500	170200	170200	170200	170200	0
211	20240116	150900	121171500	170200	170200	170200	170200	4
212	20240116	150800	120490700	170200	170200	170200	170200	0
213	20240116	150700	120490700	170200	170200	170200	170200	1
214	20240116	150600	120320500	169900	169900	169900	169900	1
215	20240116	150500	120150600	170100	170100	170100	170100	0
216	20240116	150400	120150600	170100	170100	170100	170100	0
217	20240116	150300	120150600	170100	170100	170100	170100	0
218	20240116	150200	120150600	170100	170100	170100	170100	0
219	20240116	150100	120150600	170100	170100	170100	170100	0
220	20240116	150000	120150600	170100	170100	170100	170100	0
221	20240116	145900	120150600	170100	170100	170100	170100	0
222	20240116	145800	120150600	170100	170100	170100	170100	0
223	20240116	145700	120150600	170100	170100	170100	170100	0
224	20240116	145600	120150600	170100	170100	170100	170100	8
225	20240116	145500	118789800	170100	170100	170100	170100	4
226	20240116	145400	118109400	170100	170100	170100	170100	0
227	20240116	145300	118109400	170100	170100	170100	170100	0
228	20240116	145200	118109400	170100	170100	170100	170100	0
229	20240116	145100	118109400	170100	170100	170100	170100	0
230	20240116	145000	118109400	170100	170100	170100	170100	3
231	20240116	144900	117599100	170400	170400	170400	170400	0
232	20240116	144800	117599100	170400	170300	170400	170300	3
233	20240116	144700	117088100	170200	170200	170200	170200	0
234	20240116	144600	117088100	170200	170200	170200	170200	0
235	20240116	144500	117088100	170200	170200	170200	170200	0
236	20240116	144400	117088100	170200	170200	170200	170200	0
237	20240116	144300	117088100	170200	170200	170200	170200	0
238	20240116	144200	117088100	170200	170200	170200	170200	0
239	20240116	144100	117088100	170200	170200	170200	170200	0
240	20240116	144000	117088100	170200	170200	170200	170200	14
241	20240116	143900	114705300	170100	170100	170100	170100	0
242	20240116	143800	114705300	170100	170100	170100	170100	0
243	20240116	143700	114705300	170100	170100	170100	170100	0
244	20240116	143600	114705300	170100	170200	170200	170100	10
245	20240116	143500	113003400	170200	170200	170200	170200	0
246	20240116	143400	113003400	170200	170200	170200	170200	0
247	20240116	143300	113003400	170200	170200	170200	170200	0
248	20240116	143200	113003400	170200	170200	170200	170200	0
249	20240116	143100	113003400	170200	170200	170200	170200	0
250	20240116	143000	113003400	170200	170200	170200	170200	0
251	20240116	142900	113003400	170200	170200	170200	170200	0
252	20240116	142800	113003400	170200	170200	170200	170200	0
253	20240116	142700	113003400	170200	170200	170200	170200	0
254	20240116	142600	113003400	170200	170200	170200	170200	0
255	20240116	142500	113003400	170200	170200	170200	170200	0
256	20240116	142400	113003400	170200	170200	170200	170200	0
257	20240116	142300	113003400	170200	170200	170200	170200	0
258	20240116	142200	113003400	170200	170200	170200	170200	4
259	20240116	142100	112322600	170200	170200	170200	170200	0
260	20240116	142000	112322600	170200	170200	170200	170200	0
261	20240116	141900	112322600	170200	170200	170200	170200	1
262	20240116	141800	112152400	170300	170300	170300	170300	2
263	20240116	141700	111811800	170400	170400	170400	170400	0
264	20240116	141600	111811800	170400	170400	170400	170400	0
265	20240116	141500	111811800	170400	170400	170400	170400	0
266	20240116	141400	111811800	170400	170400	170400	170400	0
267	20240116	141300	111811800	170400	170400	170400	170400	0
268	20240116	141200	111811800	170400	170400	170400	170400	0
269	20240116	141100	111811800	170400	170400	170400	170400	0
270	20240116	141000	111811800	170400	170400	170400	170400	0
271	20240116	140900	111811800	170400	170400	170400	170400	0
272	20240116	140800	111811800	170400	170400	170400	170400	0
273	20240116	140700	111811800	170400	170400	170400	170400	0
274	20240116	140600	111811800	170400	170400	170400	170400	0
275	20240116	140500	111811800	170400	170400	170400	170400	0
276	20240116	140400	111811800	170400	170400	170400	170400	0
277	20240116	140300	111811800	170400	170400	170400	170400	0
278	20240116	140200	111811800	170400	170400	170400	170400	0
279	20240116	140100	111811800	170400	170400	170400	170400	0
280	20240116	140000	111811800	170400	170400	170400	170400	0
281	20240116	135900	111811800	170400	170400	170400	170400	0
282	20240116	135800	111811800	170400	170400	170400	170400	0
283	20240116	135700	111811800	170400	170300	170400	170300	2
284	20240116	135600	111471100	170400	170400	170400	170400	0
285	20240116	135500	111471100	170400	170400	170400	170400	0
286	20240116	135400	111471100	170400	170200	170600	170200	14
287	20240116	135300	109087600	170200	170200	170200	170200	10
288	20240116	135200	107385600	170600	170600	170600	170600	0
289	20240116	135100	107385600	170600	170600	170600	170600	0
290	20240116	135000	107385600	170600	170600	170600	170600	0
291	20240116	134900	107385600	170600	170600	170600	170600	0
292	20240116	134800	107385600	170600	170600	170600	170600	0
293	20240116	134700	107385600	170600	170600	170600	170600	0
294	20240116	134600	107385600	170600	170600	170600	170600	3
295	20240116	134500	106873800	170600	170600	170600	170600	0
296	20240116	134400	106873800	170600	170600	170600	170600	0
297	20240116	134300	106873800	170600	170600	170600	170600	0
298	20240116	134200	106873800	170600	170600	170600	170600	0
299	20240116	134100	106873800	170600	170600	170600	170600	0
300	20240116	134000	106873800	170600	170600	170600	170600	0
301	20240116	133900	106873800	170600	170600	170600	170600	0
302	20240116	133800	106873800	170600	170600	170600	170600	0
303	20240116	133700	106873800	170600	170600	170600	170600	0
304	20240116	133600	106873800	170600	170600	170600	170600	0
305	20240116	133500	106873800	170600	170600	170600	170600	0
306	20240116	133400	106873800	170600	170600	170600	170600	0
307	20240116	133300	106873800	170600	170600	170600	170600	0
308	20240116	133200	106873800	170600	170600	170600	170600	0
309	20240116	133100	106873800	170600	170600	170600	170600	0
310	20240116	133000	106873800	170600	170600	170600	170600	0
311	20240116	132900	106873800	170600	170600	170600	170600	0
312	20240116	132800	106873800	170600	170600	170600	170600	0
313	20240116	132700	106873800	170600	170600	170600	170600	0
314	20240116	132600	106873800	170600	170600	170600	170600	0
315	20240116	132500	106873800	170600	170600	170600	170600	0
316	20240116	132400	106873800	170600	170600	170600	170600	0
317	20240116	132300	106873800	170600	170600	170600	170600	0
318	20240116	132200	106873800	170600	170600	170600	170600	0
319	20240116	132100	106873800	170600	170600	170600	170600	0
320	20240116	132000	106873800	170600	170600	170600	170600	0
321	20240116	131900	106873800	170600	170600	170600	170600	0
322	20240116	131800	106873800	170600	170500	170600	170500	4
323	20240116	131700	106191700	170500	170500	170500	170500	0
324	20240116	131600	106191700	170500	170500	170500	170500	0
325	20240116	131500	106191700	170500	170500	170500	170500	0
326	20240116	131400	106191700	170500	170500	170500	170500	0
327	20240116	131300	106191700	170500	170500	170500	170500	0
328	20240116	131200	106191700	170500	170500	170500	170500	0
329	20240116	131100	106191700	170500	170500	170500	170500	7
330	20240116	131000	104998200	170300	170300	170300	170300	1
331	20240116	130900	104827900	170500	170500	170500	170500	0
332	20240116	130800	104827900	170500	170500	170500	170500	0
333	20240116	130700	104827900	170500	170200	170500	170200	2
334	20240116	130600	104487200	170400	170400	170400	170400	0
335	20240116	130500	104487200	170400	170400	170400	170400	0
336	20240116	130400	104487200	170400	170400	170400	170400	0
337	20240116	130300	104487200	170400	170400	170400	170400	0
338	20240116	130200	104487200	170400	170400	170400	170400	0
339	20240116	130100	104487200	170400	170400	170400	170400	0
340	20240116	130000	104487200	170400	170400	170400	170400	0
341	20240116	125900	104487200	170400	170400	170400	170400	0
342	20240116	125800	104487200	170400	170400	170400	170400	0
343	20240116	125700	104487200	170400	170400	170400	170400	1
344	20240116	125600	104316800	170100	170100	170100	170100	1
345	20240116	125500	104146700	169900	169900	169900	169900	0
346	20240116	125400	104146700	169900	169900	169900	169900	0
347	20240116	125300	104146700	169900	169900	169900	169900	0
348	20240116	125200	104146700	169900	169900	169900	169900	0
349	20240116	125100	104146700	169900	169900	169900	169900	0
350	20240116	125000	104146700	169900	169900	169900	169900	0
351	20240116	124900	104146700	169900	169900	169900	169900	0
352	20240116	124800	104146700	169900	169900	169900	169900	0
353	20240116	124700	104146700	169900	169900	169900	169900	0
354	20240116	124600	104146700	169900	169900	169900	169900	0
355	20240116	124500	104146700	169900	169900	169900	169900	0
356	20240116	124400	104146700	169900	169900	169900	169900	0
357	20240116	124300	104146700	169900	169900	169900	169900	0
358	20240116	124200	104146700	169900	169900	169900	169900	0
359	20240116	124100	104146700	169900	169900	169900	169900	0
360	20240116	124000	104146700	169900	169900	169900	169900	0
361	20240116	123900	104146700	169900	169900	169900	169900	0
362	20240116	123800	104146700	169900	169900	169900	169900	0
363	20240116	123700	104146700	169900	169900	169900	169900	0
364	20240116	123600	104146700	169900	169900	169900	169900	0
365	20240116	123500	104146700	169900	169900	169900	169900	0
366	20240116	123400	104146700	169900	169900	169900	169900	0
367	20240116	123300	104146700	169900	169900	169900	169900	0
368	20240116	123200	104146700	169900	169900	169900	169900	0
369	20240116	123100	104146700	169900	169900	169900	169900	0
370	20240116	123000	104146700	169900	169900	169900	169900	0
371	20240116	122900	104146700	169900	169900	169900	169900	0
372	20240116	122800	104146700	169900	169900	169900	169900	0
373	20240116	122700	104146700	169900	169900	169900	169900	0
374	20240116	122600	104146700	169900	169900	169900	169900	0
375	20240116	122500	104146700	169900	169900	169900	169900	0
376	20240116	122400	104146700	169900	169900	169900	169900	0
377	20240116	122300	104146700	169900	169900	169900	169900	0
378	20240116	122200	104146700	169900	169900	169900	169900	0
379	20240116	122100	104146700	169900	169900	169900	169900	15
380	20240116	122000	101598200	170000	170000	170000	170000	0
381	20240116	121900	101598200	170000	170000	170000	170000	14
382	20240116	121800	99218200	170000	170000	170000	170000	0
383	20240116	121700	99218200	170000	170000	170000	170000	0
384	20240116	121600	99218200	170000	170000	170000	170000	0
385	20240116	121500	99218200	170000	170000	170000	170000	0
386	20240116	121400	99218200	170000	170000	170000	170000	0
387	20240116	121300	99218200	170000	170000	170000	170000	0
388	20240116	121200	99218200	170000	170000	170000	170000	0
389	20240116	121100	99218200	170000	170000	170000	170000	0
390	20240116	121000	99218200	170000	170000	170000	170000	0
391	20240116	120900	99218200	170000	170000	170000	170000	0
392	20240116	120800	99218200	170000	170000	170000	170000	0
393	20240116	120700	99218200	170000	170000	170000	170000	0
394	20240116	120600	99218200	170000	170000	170000	170000	0
395	20240116	120500	99218200	170000	170000	170000	170000	0
396	20240116	120400	99218200	170000	170000	170000	170000	0
397	20240116	120300	99218200	170000	170000	170000	170000	0
398	20240116	120200	99218200	170000	170000	170000	170000	0
399	20240116	120100	99218200	170000	170000	170000	170000	0
400	20240116	120000	99218200	170000	170000	170000	170000	0
401	20240116	115900	99218200	170000	170000	170000	170000	0
402	20240116	115800	99218200	170000	170000	170000	170000	0
403	20240116	115700	99218200	170000	170000	170000	170000	0
404	20240116	115600	99218200	170000	170000	170000	170000	0
405	20240116	115500	99218200	170000	170000	170000	170000	0
406	20240116	115400	99218200	170000	170000	170000	170000	0
407	20240116	115300	99218200	170000	170000	170000	170000	0
408	20240116	115200	99218200	170000	170000	170000	170000	0
409	20240116	115100	99218200	170000	170000	170000	170000	0
410	20240116	115000	99218200	170000	170000	170000	170000	0
411	20240116	114900	99218200	170000	170000	170000	170000	0
412	20240116	114800	99218200	170000	170000	170000	170000	0
413	20240116	114700	99218200	170000	170000	170000	170000	0
414	20240116	114600	99218200	170000	170000	170000	170000	0
415	20240116	114500	99218200	170000	170000	170000	170000	0
416	20240116	114400	99218200	170000	170000	170000	170000	7
417	20240116	114300	98028200	170500	170500	170500	170500	0
418	20240116	114200	98028200	170500	170500	170500	170500	0
419	20240116	114100	98028200	170500	170300	170500	170300	2
420	20240116	114000	97687400	170500	170500	170500	170500	0
421	20240116	113900	97687400	170500	170500	170500	170500	0
422	20240116	113800	97687400	170500	170500	170500	170500	0
423	20240116	113700	97687400	170500	170500	170500	170500	0
424	20240116	113600	97687400	170500	170500	170500	170500	0
425	20240116	113500	97687400	170500	170500	170500	170500	0
426	20240116	113400	97687400	170500	170500	170500	170500	0
427	20240116	113300	97687400	170500	170500	170500	170500	0
428	20240116	113200	97687400	170500	170500	170500	170500	0
429	20240116	113100	97687400	170500	170500	170500	170500	0
430	20240116	113000	97687400	170500	170200	170500	170200	2
431	20240116	112900	97346700	170700	170700	170700	170700	0
432	20240116	112800	97346700	170700	170700	170700	170700	0
433	20240116	112700	97346700	170700	170700	170700	170700	0
434	20240116	112600	97346700	170700	170700	170700	170700	0
435	20240116	112500	97346700	170700	170700	170700	170700	0
436	20240116	112400	97346700	170700	170700	170700	170700	0
437	20240116	112300	97346700	170700	170700	170700	170700	0
438	20240116	112200	97346700	170700	170700	170700	170700	0
439	20240116	112100	97346700	170700	170700	170700	170700	0
440	20240116	112000	97346700	170700	170700	170700	170700	0
441	20240116	111900	97346700	170700	170700	170700	170700	0
442	20240116	111800	97346700	170700	170700	170700	170700	0
443	20240116	111700	97346700	170700	170700	170700	170700	0
444	20240116	111600	97346700	170700	170700	170700	170700	0
445	20240116	111500	97346700	170700	170700	170700	170700	0
446	20240116	111400	97346700	170700	170700	170700	170700	0
447	20240116	111300	97346700	170700	170700	170700	170700	0
448	20240116	111200	97346700	170700	170100	170700	170100	2
449	20240116	111100	97005900	170700	170700	170700	170700	0
450	20240116	111000	97005900	170700	170700	170700	170700	0
451	20240116	110900	97005900	170700	170700	170700	170700	0
452	20240116	110800	97005900	170700	170000	170700	170000	139
453	20240116	110700	73318200	170000	170000	170000	170000	0
454	20240116	110600	73318200	170000	170000	170000	170000	0
455	20240116	110500	73318200	170000	170000	170000	170000	0
456	20240116	110400	73318200	170000	170000	170000	170000	0
457	20240116	110300	73318200	170000	170000	170000	170000	0
458	20240116	110200	73318200	170000	170000	170000	170000	3
459	20240116	110100	72808200	170000	170000	170000	170000	0
460	20240116	110000	72808200	170000	170000	170000	170000	0
461	20240116	105900	72808200	170000	170000	170000	170000	0
462	20240116	105800	72808200	170000	170000	170000	170000	0
463	20240116	105700	72808200	170000	170000	170000	170000	0
464	20240116	105600	72808200	170000	170000	170000	170000	0
465	20240116	105500	72808200	170000	170000	170000	170000	0
466	20240116	105400	72808200	170000	170000	170000	170000	0
467	20240116	105300	72808200	170000	169900	170000	169900	2
468	20240116	105200	72468300	169700	169700	169700	169700	0
469	20240116	105100	72468300	169700	169700	169700	169700	0
470	20240116	105000	72468300	169700	169700	169700	169700	0
471	20240116	104900	72468300	169700	169700	169700	169700	5
472	20240116	104800	71619800	169700	169700	169700	169700	0
473	20240116	104700	71619800	169700	169700	169700	169700	0
474	20240116	104600	71619800	169700	169700	169700	169700	0
475	20240116	104500	71619800	169700	169700	169700	169700	0
476	20240116	104400	71619800	169700	169700	169700	169700	0
477	20240116	104300	71619800	169700	169700	169700	169700	0
478	20240116	104200	71619800	169700	169700	169700	169700	0
479	20240116	104100	71619800	169700	169700	169700	169700	0
480	20240116	104000	71619800	169700	169700	169700	169700	0
481	20240116	103900	71619800	169700	169700	169700	169700	0
482	20240116	103800	71619800	169700	169700	169700	169700	0
483	20240116	103700	71619800	169700	169700	169700	169700	2
484	20240116	103600	71280400	170000	170000	170000	170000	0
485	20240116	103500	71280400	170000	170000	170000	170000	0
486	20240116	103400	71280400	170000	170000	170000	170000	0
487	20240116	103300	71280400	170000	170000	170000	170000	0
488	20240116	103200	71280400	170000	170000	170000	170000	0
489	20240116	103100	71280400	170000	170000	170000	170000	0
490	20240116	103000	71280400	170000	170000	170000	170000	0
491	20240116	102900	71280400	170000	170000	170000	170000	0
492	20240116	102800	71280400	170000	170000	170000	170000	0
493	20240116	102700	71280400	170000	170000	170000	170000	4
494	20240116	102600	70600400	170000	170000	170000	170000	0
495	20240116	102500	70600400	170000	170000	170000	170000	0
496	20240116	102400	70600400	170000	170000	170000	170000	0
497	20240116	102300	70600400	170000	170000	170000	170000	0
498	20240116	102200	70600400	170000	170000	170000	170000	0
499	20240116	102100	70600400	170000	170000	170000	170000	0
500	20240116	102000	70600400	170000	170000	170000	170000	0
501	20240116	101900	70600400	170000	169900	170000	169900	3
502	20240116	101800	70090600	169700	169700	169700	169700	1
503	20240116	101700	69920900	169700	169700	169700	169700	32
504	20240116	101600	64490500	169700	169700	169700	169700	94
505	20240116	101500	48538700	169700	169700	169700	169700	0
506	20240116	101400	48538700	169700	169700	169700	169700	0
507	20240116	101300	48538700	169700	169700	169700	169700	0
508	20240116	101200	48538700	169700	169700	169700	169700	0
509	20240116	101100	48538700	169700	169700	169700	169700	0
510	20240116	101000	48538700	169700	169700	169700	169700	0
511	20240116	100900	48538700	169700	169700	169700	169700	0
512	20240116	100800	48538700	169700	169700	169700	169700	0
513	20240116	100700	48538700	169700	169700	169700	169700	0
514	20240116	100600	48538700	169700	169700	169700	169700	10
515	20240116	100500	46841700	169700	169700	169700	169700	0
516	20240116	100400	46841700	169700	169700	169700	169700	0
517	20240116	100300	46841700	169700	169700	169700	169700	0
518	20240116	100200	46841700	169700	169700	169700	169700	0
519	20240116	100100	46841700	169700	169700	169700	169700	0
520	20240116	100000	46841700	169700	169700	169700	169700	0
521	20240116	095900	46841700	169700	169700	169700	169700	0
522	20240116	095800	46841700	169700	169700	169700	169700	0
523	20240116	095700	46841700	169700	169700	169700	169700	32
524	20240116	095600	41411300	169700	169700	169700	169700	0
525	20240116	095500	41411300	169700	169700	169700	169700	0
526	20240116	095400	41411300	169700	169700	169700	169700	0
527	20240116	095300	41411300	169700	169700	169700	169700	0
528	20240116	095200	41411300	169700	169700	169700	169700	0
529	20240116	095100	41411300	169700	169700	169700	169700	0
530	20240116	095000	41411300	169700	169700	169700	169700	0
531	20240116	094900	41411300	169700	169700	169700	169700	0
532	20240116	094800	41411300	169700	169700	169700	169700	0
533	20240116	094700	41411300	169700	169700	169700	169700	10
534	20240116	094600	39714300	169800	169800	169800	169800	0
535	20240116	094500	39714300	169800	169800	169800	169800	0
536	20240116	094400	39714300	169800	169800	169800	169800	0
537	20240116	094300	39714300	169800	169800	169800	169800	0
538	20240116	094200	39714300	169800	169800	169800	169800	0
539	20240116	094100	39714300	169800	169800	169800	169800	0
540	20240116	094000	39714300	169800	169800	169800	169800	0
541	20240116	093900	39714300	169800	169800	169800	169800	0
542	20240116	093800	39714300	169800	169800	169800	169800	0
543	20240116	093700	39714300	169800	169800	169800	169800	1
544	20240116	093600	39544500	170500	170500	170500	170500	0
545	20240116	093500	39544500	170500	170500	170500	170500	0
546	20240116	093400	39544500	170500	169800	170500	169800	4
547	20240116	093300	38863400	169700	169700	169700	169700	0
548	20240116	093200	38863400	169700	169700	169700	169700	0
549	20240116	093100	38863400	169700	169700	169700	169700	0
550	20240116	093000	38863400	169700	169700	169700	169700	0
551	20240116	092900	38863400	169700	169700	169700	169700	0
552	20240116	092800	38863400	169700	169700	169700	169700	0
553	20240116	092700	38863400	169700	169700	169700	169700	0
554	20240116	092600	38863400	169700	169700	169700	169700	0
555	20240116	092500	38863400	169700	169700	169700	169700	0
556	20240116	092400	38863400	169700	169700	169700	169700	0
557	20240116	092300	38863400	169700	169700	169700	169700	0
558	20240116	092200	38863400	169700	169700	169700	169700	0
559	20240116	092100	38863400	169700	169700	169700	169700	0
560	20240116	092000	38863400	169700	169700	169700	169700	0
561	20240116	091900	38863400	169700	169700	169700	169700	9
562	20240116	091800	37336100	169700	169700	169700	169700	45
563	20240116	091700	29699600	170400	170400	170400	170400	0
564	20240116	091600	29699600	170400	170400	170400	169700	3
565	20240116	091500	29189100	169700	170400	170400	169700	2
566	20240116	091400	28849000	169700	169700	169700	169700	0
567	20240116	091300	28849000	169700	169700	169700	169700	5
568	20240116	091200	28000500	169700	169700	169700	169700	0
569	20240116	091100	28000500	169700	169700	169700	169700	0
570	20240116	091000	28000500	169700	169700	169700	169700	0
571	20240116	090900	28000500	169700	169700	169700	169700	0
572	20240116	090800	28000500	169700	169700	169700	169700	33
573	20240116	090700	22400400	169700	169700	169700	169700	0
574	20240116	090600	22400400	169700	169700	169700	169700	0
575	20240116	090500	22400400	169700	169700	169700	169700	0
576	20240116	090400	22400400	169700	169700	169700	169700	0
577	20240116	090300	22400400	169700	169700	169700	169700	0
578	20240116	090200	22400400	169700	169700	169700	169700	0
579	20240116	090100	22400400	169700	169700	169700	169700	102
580	20240116	090000	5091000	169700	169700	169700	169700	30