KissMeData/001130/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183200	43609600	123800	123800	123800	123800	36
3	20231017	183100	43609600	123800	123800	123800	123800	0
4	20231017	183000	43609600	123800	123800	123800	123800	0
5	20231017	182900	43609600	123800	123800	123800	123800	0
6	20231017	182800	43609600	123800	123800	123800	123800	0
7	20231017	182700	43609600	123800	123800	123800	123800	0
8	20231017	182600	43609600	123800	123800	123800	123800	0
9	20231017	182500	43609600	123800	123800	123800	123800	0
10	20231017	182400	43609600	123800	123800	123800	123800	0
11	20231017	182300	43609600	123800	123800	123800	123800	0
12	20231017	182200	43609600	123800	123800	123800	123800	0
13	20231017	182100	43609600	123800	123800	123800	123800	0
14	20231017	182000	43609600	123800	123800	123800	123800	0
15	20231017	181900	43609600	123800	123800	123800	123800	0
16	20231017	181800	43609600	123800	123800	123800	123800	0
17	20231017	181700	43609600	123800	123800	123800	123800	0
18	20231017	181600	43609600	123800	123800	123800	123800	0
19	20231017	181500	43609600	123800	123800	123800	123800	0
20	20231017	181400	43609600	123800	123800	123800	123800	0
21	20231017	181300	43609600	123800	123800	123800	123800	0
22	20231017	181200	43609600	123800	123800	123800	123800	0
23	20231017	181100	43609600	123800	123800	123800	123800	0
24	20231017	181000	43609600	123800	123800	123800	123800	0
25	20231017	180900	43609600	123800	123800	123800	123800	0
26	20231017	180800	43609600	123800	123800	123800	123800	0
27	20231017	180700	43609600	123800	123800	123800	123800	0
28	20231017	180600	43609600	123800	123800	123800	123800	0
29	20231017	180500	43609600	123800	123800	123800	123800	0
30	20231017	180400	43609600	123800	123800	123800	123800	0
31	20231017	180300	43609600	123800	123800	123800	123800	0
32	20231017	180200	43609600	123800	123800	123800	123800	36
33	20231017	180100	43609600	123800	123800	123800	123800	0
34	20231017	180000	43609600	123800	123800	123800	123800	0
35	20231017	175900	43609600	123800	123800	123800	123800	0
36	20231017	175800	43609600	123800	123800	123800	123800	0
37	20231017	175700	43609600	123800	123800	123800	123800	0
38	20231017	175600	43609600	123800	123800	123800	123800	0
39	20231017	175500	43609600	123800	123800	123800	123800	0
40	20231017	175400	43609600	123800	123800	123800	123800	0
41	20231017	175300	43609600	123800	123800	123800	123800	0
42	20231017	175200	43609600	123800	123800	123800	123800	0
43	20231017	175100	43609600	123800	123800	123800	123800	0
44	20231017	175000	43609600	123800	123800	123800	123800	0
45	20231017	174900	43609600	123800	123800	123800	123800	0
46	20231017	174800	43609600	123800	123800	123800	123800	0
47	20231017	174700	43609600	123800	123800	123800	123800	0
48	20231017	174600	43609600	123800	123800	123800	123800	0
49	20231017	174500	43609600	123800	123800	123800	123800	0
50	20231017	174400	43609600	123800	123800	123800	123800	0
51	20231017	174300	43609600	123800	123800	123800	123800	0
52	20231017	174200	43609600	123800	123800	123800	123800	0
53	20231017	174100	43609600	123800	123800	123800	123800	0
54	20231017	174000	43609600	123800	123800	123800	123800	0
55	20231017	173900	43609600	123800	123800	123800	123800	0
56	20231017	173800	43609600	123800	123800	123800	123800	0
57	20231017	173700	43609600	123800	123800	123800	123800	0
58	20231017	173600	43609600	123800	123800	123800	123800	0
59	20231017	173500	43609600	123800	123800	123800	123800	0
60	20231017	173400	43609600	123800	123800	123800	123800	0
61	20231017	173300	43609600	123800	123800	123800	123800	0
62	20231017	173200	43609600	123800	123800	123800	123800	36
63	20231017	173100	43609600	123800	123800	123800	123800	0
64	20231017	173000	43609600	123800	123800	123800	123800	0
65	20231017	172900	43609600	123800	123800	123800	123800	0
66	20231017	172800	43609600	123800	123800	123800	123800	0
67	20231017	172700	43609600	123800	123800	123800	123800	0
68	20231017	172600	43609600	123800	123800	123800	123800	0
69	20231017	172500	43609600	123800	123800	123800	123800	0
70	20231017	172400	43609600	123800	123800	123800	123800	0
71	20231017	172300	43609600	123800	123800	123800	123800	0
72	20231017	172200	43609600	123800	123800	123800	123800	0
73	20231017	172100	43609600	123800	123800	123800	123800	0
74	20231017	172000	43609600	123800	123800	123800	123800	0
75	20231017	171900	43609600	123800	123800	123800	123800	0
76	20231017	171800	43609600	123800	123800	123800	123800	0
77	20231017	171700	43609600	123800	123800	123800	123800	0
78	20231017	171600	43609600	123800	123800	123800	123800	0
79	20231017	171500	43609600	123800	123800	123800	123800	0
80	20231017	171400	43609600	123800	123800	123800	123800	0
81	20231017	171300	43609600	123800	123800	123800	123800	0
82	20231017	171200	43609600	123800	123800	123800	123800	0
83	20231017	171100	43609600	123800	123800	123800	123800	0
84	20231017	171000	43609600	123800	123800	123800	123800	0
85	20231017	170900	43609600	123800	123800	123800	123800	0
86	20231017	170800	43609600	123800	123800	123800	123800	0
87	20231017	170700	43609600	123800	123800	123800	123800	0
88	20231017	170600	43609600	123800	123800	123800	123800	0
89	20231017	170500	43609600	123800	123800	123800	123800	0
90	20231017	170400	43609600	123800	123800	123800	123800	0
91	20231017	170300	43609600	123800	123800	123800	123800	0
92	20231017	170200	43609600	123800	123800	123800	123800	36
93	20231017	170100	43609600	123800	123800	123800	123800	0
94	20231017	170000	43609600	123800	123800	123800	123800	0
95	20231017	165900	43609600	123800	123800	123800	123800	0
96	20231017	165800	43609600	123800	123800	123800	123800	0
97	20231017	165700	43609600	123800	123800	123800	123800	0
98	20231017	165600	43609600	123800	123800	123800	123800	0
99	20231017	165500	43609600	123800	123800	123800	123800	0
100	20231017	165400	43609600	123800	123800	123800	123800	0
101	20231017	165300	43609600	123800	123800	123800	123800	0
102	20231017	165200	43609600	123800	123800	123800	123800	0
103	20231017	165100	43609600	123800	123800	123800	123800	0
104	20231017	165000	43609600	123800	123800	123800	123800	0
105	20231017	164900	43609600	123800	123800	123800	123800	0
106	20231017	164800	43609600	123800	123800	123800	123800	0
107	20231017	164700	43609600	123800	123800	123800	123800	0
108	20231017	164600	43609600	123800	123800	123800	123800	0
109	20231017	164500	43609600	123800	123800	123800	123800	0
110	20231017	164400	43609600	123800	123800	123800	123800	0
111	20231017	164300	43609600	123800	123800	123800	123800	0
112	20231017	164200	43609600	123800	123800	123800	123800	0
113	20231017	164100	43609600	123800	123800	123800	123800	0
114	20231017	164000	43609600	123800	123800	123800	123800	0
115	20231017	163900	43609600	123800	123800	123800	123800	0
116	20231017	163800	43609600	123800	123800	123800	123800	0
117	20231017	163700	43609600	123800	123800	123800	123800	0
118	20231017	163600	43609600	123800	123800	123800	123800	0
119	20231017	163500	43609600	123800	123800	123800	123800	0
120	20231017	163400	43609600	123800	123800	123800	123800	0
121	20231017	163300	43609600	123800	123800	123800	123800	0
122	20231017	163200	43609600	123800	123800	123800	123800	36
123	20231017	163100	43609600	123800	123800	123800	123800	0
124	20231017	163000	43609600	123800	123800	123800	123800	0
125	20231017	162900	43609600	123800	123800	123800	123800	0
126	20231017	162800	43609600	123800	123800	123800	123800	0
127	20231017	162700	43609600	123800	123800	123800	123800	0
128	20231017	162600	43609600	123800	123800	123800	123800	0
129	20231017	162500	43609600	123800	123800	123800	123800	0
130	20231017	162400	43609600	123800	123800	123800	123800	0
131	20231017	162300	43609600	123800	123800	123800	123800	0
132	20231017	162200	43609600	123800	123800	123800	123800	0
133	20231017	162100	43609600	123800	123800	123800	123800	0
134	20231017	162000	43609600	123800	123800	123800	123800	0
135	20231017	161900	43609600	123800	123800	123800	123800	0
136	20231017	161800	43609600	123800	123800	123800	123800	0
137	20231017	161700	43609600	123800	123800	123800	123800	0
138	20231017	161600	43609600	123800	123800	123800	123800	0
139	20231017	161500	43609600	123800	123800	123800	123800	0
140	20231017	161400	43609600	123800	123800	123800	123800	0
141	20231017	161300	43609600	123800	123800	123800	123800	0
142	20231017	161200	43609600	123800	123800	123800	123800	0
143	20231017	161100	43609600	123800	123800	123800	123800	0
144	20231017	161000	43609600	123800	123800	123800	123800	0
145	20231017	160900	43609600	123800	123800	123800	123800	0
146	20231017	160800	43609600	123800	123800	123800	123800	0
147	20231017	160700	43609600	123800	123800	123800	123800	0
148	20231017	160600	43609600	123800	123800	123800	123800	0
149	20231017	160500	43609600	123800	123800	123800	123800	0
150	20231017	160400	43609600	123800	123800	123800	123800	0
151	20231017	160300	43609600	123800	123800	123800	123800	0
152	20231017	160200	43609600	123800	123800	123800	123800	36
153	20231017	160100	43609600	123800	123800	123800	123800	0
154	20231017	160000	43609600	123800	123800	123800	123800	0
155	20231017	155900	43609600	123800	123800	123800	123800	0
156	20231017	155800	43609600	123800	123800	123800	123800	0
157	20231017	155700	43609600	123800	123800	123800	123800	0
158	20231017	155600	43609600	123800	123800	123800	123800	0
159	20231017	155500	43609600	123800	123800	123800	123800	0
160	20231017	155400	43609600	123800	123800	123800	123800	0
161	20231017	155300	43609600	123800	123800	123800	123800	0
162	20231017	155200	43609600	123800	123800	123800	123800	0
163	20231017	155100	43609600	123800	123800	123800	123800	0
164	20231017	155000	43609600	123800	123800	123800	123800	0
165	20231017	154900	43609600	123800	123800	123800	123800	0
166	20231017	154800	43609600	123800	123800	123800	123800	0
167	20231017	154700	43609600	123800	123800	123800	123800	0
168	20231017	154600	43609600	123800	123800	123800	123800	0
169	20231017	154500	43609600	123800	123800	123800	123800	0
170	20231017	154400	43609600	123800	123800	123800	123800	0
171	20231017	154300	43609600	123800	123800	123800	123800	0
172	20231017	154200	43609600	123800	123800	123800	123800	0
173	20231017	154100	43609600	123800	123800	123800	123800	0
174	20231017	154000	43609600	123800	123800	123800	123800	0
175	20231017	153900	43609600	123800	123800	123800	123800	0
176	20231017	153800	43609600	123800	123800	123800	123800	0
177	20231017	153700	43609600	123800	123800	123800	123800	0
178	20231017	153600	43609600	123800	123800	123800	123800	0
179	20231017	153500	43609600	123800	123800	123800	123800	0
180	20231017	153400	43609600	123800	123800	123800	123800	0
181	20231017	153300	43609600	123800	123800	123800	123800	0
182	20231017	153200	43609600	123800	123800	123800	123800	36
183	20231017	153100	43609600	123800	123800	123800	123800	0
184	20231017	153000	43609600	123800	123800	123800	123800	36
185	20231017	152900	39152800	124100	124100	124100	124100	0
186	20231017	152800	39152800	124100	124100	124100	124100	0
187	20231017	152700	39152800	124100	124100	124100	124100	0
188	20231017	152600	39152800	124100	124100	124100	124100	0
189	20231017	152500	39152800	124100	124100	124100	124100	0
190	20231017	152400	39152800	124100	124100	124100	124100	0
191	20231017	152300	39152800	124100	124100	124100	124100	0
192	20231017	152200	39152800	124100	124100	124100	124100	0
193	20231017	152100	39152800	124100	124100	124100	124100	0
194	20231017	152000	39152800	124100	124100	124100	124100	0
195	20231017	151900	39152800	124100	124100	124100	124100	2
196	20231017	151800	38904600	124000	124000	124000	124000	0
197	20231017	151700	38904600	124000	124000	124000	124000	0
198	20231017	151600	38904600	124000	124000	124000	124000	0
199	20231017	151500	38904600	124000	123800	124000	123800	2
200	20231017	151400	38656800	123800	123800	123800	123800	33
201	20231017	151300	34571400	123800	123800	123800	123800	0
202	20231017	151200	34571400	123800	123800	123800	123800	0
203	20231017	151100	34571400	123800	123800	123800	123800	0
204	20231017	151000	34571400	123800	123800	123800	123800	1
205	20231017	150900	34447600	124000	124000	124000	124000	0
206	20231017	150800	34447600	124000	124000	124000	124000	0
207	20231017	150700	34447600	124000	124000	124000	124000	0
208	20231017	150600	34447600	124000	124000	124000	124000	0
209	20231017	150500	34447600	124000	124000	124000	124000	0
210	20231017	150400	34447600	124000	124000	124000	124000	1
211	20231017	150300	34323600	123800	123800	123800	123800	4
212	20231017	150200	33828400	123800	123800	123800	123800	0
213	20231017	150100	33828400	123800	123800	123800	123800	0
214	20231017	150000	33828400	123800	123800	123800	123800	0
215	20231017	145900	33828400	123800	123800	123800	123800	0
216	20231017	145800	33828400	123800	123800	123800	123800	0
217	20231017	145700	33828400	123800	123800	123800	123800	0
218	20231017	145600	33828400	123800	123800	123800	123800	0
219	20231017	145500	33828400	123800	123800	123800	123800	7
220	20231017	145400	32961800	123800	123800	123800	123800	0
221	20231017	145300	32961800	123800	123800	123800	123800	0
222	20231017	145200	32961800	123800	123800	123800	123800	0
223	20231017	145100	32961800	123800	123800	123800	123800	0
224	20231017	145000	32961800	123800	123800	123800	123800	0
225	20231017	144900	32961800	123800	123800	123800	123800	0
226	20231017	144800	32961800	123800	123800	123800	123800	0
227	20231017	144700	32961800	123800	123800	123800	123800	0
228	20231017	144600	32961800	123800	123800	123800	123800	0
229	20231017	144500	32961800	123800	123800	123800	123800	0
230	20231017	144400	32961800	123800	123800	123800	123800	0
231	20231017	144300	32961800	123800	123800	123800	123800	0
232	20231017	144200	32961800	123800	123800	123800	123800	0
233	20231017	144100	32961800	123800	123800	123800	123800	0
234	20231017	144000	32961800	123800	123800	123800	123800	0
235	20231017	143900	32961800	123800	123800	123800	123800	0
236	20231017	143800	32961800	123800	123800	123800	123800	0
237	20231017	143700	32961800	123800	123800	123800	123800	0
238	20231017	143600	32961800	123800	123800	123800	123800	4
239	20231017	143500	32466600	123800	123800	123800	123800	0
240	20231017	143400	32466600	123800	123800	123800	123800	0
241	20231017	143300	32466600	123800	123800	123800	123800	0
242	20231017	143200	32466600	123800	123800	123800	123800	0
243	20231017	143100	32466600	123800	123800	123800	123800	0
244	20231017	143000	32466600	123800	123800	123800	123800	0
245	20231017	142900	32466600	123800	123800	123800	123800	0
246	20231017	142800	32466600	123800	123800	123800	123800	0
247	20231017	142700	32466600	123800	123800	123800	123800	0
248	20231017	142600	32466600	123800	123800	123800	123800	0
249	20231017	142500	32466600	123800	123800	123800	123800	0
250	20231017	142400	32466600	123800	123800	123800	123800	0
251	20231017	142300	32466600	123800	123800	123800	123800	2
252	20231017	142200	32219000	123800	123800	123800	123800	0
253	20231017	142100	32219000	123800	123800	123800	123800	0
254	20231017	142000	32219000	123800	123800	123800	123800	0
255	20231017	141900	32219000	123800	123800	123800	123800	0
256	20231017	141800	32219000	123800	123800	123800	123800	0
257	20231017	141700	32219000	123800	123800	123800	123800	0
258	20231017	141600	32219000	123800	123800	123800	123800	0
259	20231017	141500	32219000	123800	123800	123800	123800	0
260	20231017	141400	32219000	123800	123800	123800	123800	3
261	20231017	141300	31847600	123800	123800	123800	123800	0
262	20231017	141200	31847600	123800	123800	123800	123800	0
263	20231017	141100	31847600	123800	123800	123800	123800	0
264	20231017	141000	31847600	123800	123800	123800	123800	0
265	20231017	140900	31847600	123800	123800	123800	123800	0
266	20231017	140800	31847600	123800	123800	123800	123800	0
267	20231017	140700	31847600	123800	123800	123800	123800	0
268	20231017	140600	31847600	123800	123800	123800	123800	0
269	20231017	140500	31847600	123800	123800	123800	123800	0
270	20231017	140400	31847600	123800	123800	123800	123800	0
271	20231017	140300	31847600	123800	123800	123800	123800	0
272	20231017	140200	31847600	123800	123800	123800	123800	10
273	20231017	140100	30609600	123800	123900	123900	123800	9
274	20231017	140000	29495200	124000	124000	124000	124000	0
275	20231017	135900	29495200	124000	124000	124000	124000	0
276	20231017	135800	29495200	124000	124000	124000	124000	0
277	20231017	135700	29495200	124000	124000	124000	124000	0
278	20231017	135600	29495200	124000	124000	124000	124000	2
279	20231017	135500	29247200	124000	124000	124000	124000	0
280	20231017	135400	29247200	124000	124000	124000	124000	0
281	20231017	135300	29247200	124000	124000	124000	124000	0
282	20231017	135200	29247200	124000	124000	124000	124000	0
283	20231017	135100	29247200	124000	124000	124000	124000	1
284	20231017	135000	29123200	123900	123900	123900	123900	0
285	20231017	134900	29123200	123900	123900	123900	123900	1
286	20231017	134800	28999300	123900	123900	123900	123900	2
287	20231017	134700	28751500	124100	124100	124100	124100	0
288	20231017	134600	28751500	124100	124100	124100	124100	0
289	20231017	134500	28751500	124100	124100	124100	124100	0
290	20231017	134400	28751500	124100	124100	124100	124100	0
291	20231017	134300	28751500	124100	124100	124100	124100	0
292	20231017	134200	28751500	124100	124100	124100	124100	0
293	20231017	134100	28751500	124100	124100	124100	124100	0
294	20231017	134000	28751500	124100	124100	124100	124100	0
295	20231017	133900	28751500	124100	124100	124100	124100	0
296	20231017	133800	28751500	124100	124100	124100	124100	0
297	20231017	133700	28751500	124100	124100	124100	124100	0
298	20231017	133600	28751500	124100	124100	124100	124100	0
299	20231017	133500	28751500	124100	124100	124100	124100	0
300	20231017	133400	28751500	124100	124100	124100	124100	0
301	20231017	133300	28751500	124100	124100	124100	124100	0
302	20231017	133200	28751500	124100	124100	124100	124100	0
303	20231017	133100	28751500	124100	124100	124100	124100	0
304	20231017	133000	28751500	124100	124100	124100	124100	0
305	20231017	132900	28751500	124100	124100	124100	124100	0
306	20231017	132800	28751500	124100	124100	124100	124100	0
307	20231017	132700	28751500	124100	124100	124100	124100	0
308	20231017	132600	28751500	124100	124100	124100	124100	0
309	20231017	132500	28751500	124100	124100	124100	124100	0
310	20231017	132400	28751500	124100	124100	124100	124100	0
311	20231017	132300	28751500	124100	124100	124100	124100	0
312	20231017	132200	28751500	124100	124100	124100	124100	0
313	20231017	132100	28751500	124100	124100	124100	124100	0
314	20231017	132000	28751500	124100	124100	124100	124100	0
315	20231017	131900	28751500	124100	124100	124100	124100	0
316	20231017	131800	28751500	124100	124100	124100	124100	0
317	20231017	131700	28751500	124100	124100	124100	124100	0
318	20231017	131600	28751500	124100	124100	124100	124100	0
319	20231017	131500	28751500	124100	124100	124100	124100	0
320	20231017	131400	28751500	124100	124100	124100	124100	0
321	20231017	131300	28751500	124100	124100	124100	124100	0
322	20231017	131200	28751500	124100	124000	124100	124000	5
323	20231017	131100	28131100	123900	123900	123900	123900	0
324	20231017	131000	28131100	123900	123900	123900	123900	7
325	20231017	130900	27263800	123800	123800	123800	123800	0
326	20231017	130800	27263800	123800	123800	123800	123800	0
327	20231017	130700	27263800	123800	123800	123800	123800	0
328	20231017	130600	27263800	123800	123800	123800	123800	0
329	20231017	130500	27263800	123800	123800	123800	123800	0
330	20231017	130400	27263800	123800	123800	123800	123800	0
331	20231017	130300	27263800	123800	123800	123800	123800	0
332	20231017	130200	27263800	123800	123800	123800	123800	0
333	20231017	130100	27263800	123800	123800	123800	123800	0
334	20231017	130000	27263800	123800	123800	123800	123800	0
335	20231017	125900	27263800	123800	123800	123800	123800	0
336	20231017	125800	27263800	123800	123800	123800	123800	0
337	20231017	125700	27263800	123800	123800	123800	123800	0
338	20231017	125600	27263800	123800	123800	123800	123800	0
339	20231017	125500	27263800	123800	123800	123800	123800	0
340	20231017	125400	27263800	123800	123800	123800	123800	0
341	20231017	125300	27263800	123800	123800	123800	123800	2
342	20231017	125200	27016200	124100	124100	124100	124100	0
343	20231017	125100	27016200	124100	124100	124100	124100	1
344	20231017	125000	26892100	124200	124200	124200	124200	0
345	20231017	124900	26892100	124200	124200	124200	124200	0
346	20231017	124800	26892100	124200	124200	124200	124200	0
347	20231017	124700	26892100	124200	124200	124200	124200	0
348	20231017	124600	26892100	124200	124200	124200	124200	0
349	20231017	124500	26892100	124200	124200	124200	124200	0
350	20231017	124400	26892100	124200	124200	124200	124200	0
351	20231017	124300	26892100	124200	124200	124200	124200	0
352	20231017	124200	26892100	124200	124200	124200	124200	0
353	20231017	124100	26892100	124200	124200	124200	124200	0
354	20231017	124000	26892100	124200	124200	124200	124200	1
355	20231017	123900	26767900	124200	124200	124200	124200	0
356	20231017	123800	26767900	124200	124200	124200	124200	0
357	20231017	123700	26767900	124200	124200	124200	124200	0
358	20231017	123600	26767900	124200	124200	124200	124200	0
359	20231017	123500	26767900	124200	124200	124200	124200	0
360	20231017	123400	26767900	124200	124200	124200	124200	1
361	20231017	123300	26643700	123700	123700	123700	123700	0
362	20231017	123200	26643700	123700	123600	123700	123600	6
363	20231017	123100	25901800	123700	123700	123700	123700	0
364	20231017	123000	25901800	123700	123700	123700	123700	0
365	20231017	122900	25901800	123700	123700	123700	123700	0
366	20231017	122800	25901800	123700	123700	123700	123700	0
367	20231017	122700	25901800	123700	123700	123700	123700	0
368	20231017	122600	25901800	123700	123700	123700	123700	0
369	20231017	122500	25901800	123700	123700	123700	123700	0
370	20231017	122400	25901800	123700	123700	123700	123700	0
371	20231017	122300	25901800	123700	123700	123700	123700	0
372	20231017	122200	25901800	123700	123700	123700	123700	0
373	20231017	122100	25901800	123700	123700	123700	123700	0
374	20231017	122000	25901800	123700	123700	123700	123700	0
375	20231017	121900	25901800	123700	123700	123700	123700	0
376	20231017	121800	25901800	123700	123700	123700	123700	0
377	20231017	121700	25901800	123700	123700	123700	123700	0
378	20231017	121600	25901800	123700	123700	123700	123700	0
379	20231017	121500	25901800	123700	123600	123700	123600	10
380	20231017	121400	24665500	123500	123500	123500	123500	0
381	20231017	121300	24665500	123500	123500	123500	123500	0
382	20231017	121200	24665500	123500	123500	123500	123500	0
383	20231017	121100	24665500	123500	123500	123500	123500	0
384	20231017	121000	24665500	123500	123500	123500	123500	0
385	20231017	120900	24665500	123500	123500	123500	123500	0
386	20231017	120800	24665500	123500	123500	123500	123500	0
387	20231017	120700	24665500	123500	123500	123500	123500	0
388	20231017	120600	24665500	123500	123500	123500	123500	0
389	20231017	120500	24665500	123500	123500	123500	123500	0
390	20231017	120400	24665500	123500	123500	123500	123500	0
391	20231017	120300	24665500	123500	123500	123500	123500	0
392	20231017	120200	24665500	123500	123500	123500	123500	0
393	20231017	120100	24665500	123500	123500	123500	123500	0
394	20231017	120000	24665500	123500	123500	123500	123500	0
395	20231017	115900	24665500	123500	123500	123500	123500	0
396	20231017	115800	24665500	123500	123500	123500	123500	0
397	20231017	115700	24665500	123500	123500	123500	123500	0
398	20231017	115600	24665500	123500	123500	123500	123500	0
399	20231017	115500	24665500	123500	123500	123500	123500	1
400	20231017	115400	24542000	123600	123600	123600	123600	0
401	20231017	115300	24542000	123600	123600	123600	123600	0
402	20231017	115200	24542000	123600	123600	123600	123600	0
403	20231017	115100	24542000	123600	123600	123600	123600	0
404	20231017	115000	24542000	123600	123600	123600	123600	0
405	20231017	114900	24542000	123600	123600	123600	123600	0
406	20231017	114800	24542000	123600	123600	123600	123600	1
407	20231017	114700	24418400	123600	123600	123600	123600	0
408	20231017	114600	24418400	123600	123600	123600	123600	0
409	20231017	114500	24418400	123600	123600	123600	123600	0
410	20231017	114400	24418400	123600	123600	123600	123600	0
411	20231017	114300	24418400	123600	123600	123600	123600	0
412	20231017	114200	24418400	123600	123600	123600	123600	3
413	20231017	114100	24047600	123600	123600	123600	123600	0
414	20231017	114000	24047600	123600	123600	123600	123600	0
415	20231017	113900	24047600	123600	123600	123600	123600	0
416	20231017	113800	24047600	123600	123600	123600	123600	0
417	20231017	113700	24047600	123600	123600	123600	123600	0
418	20231017	113600	24047600	123600	123600	123600	123600	0
419	20231017	113500	24047600	123600	123600	123600	123600	0
420	20231017	113400	24047600	123600	123600	123600	123600	0
421	20231017	113300	24047600	123600	123600	123600	123600	0
422	20231017	113200	24047600	123600	123600	123600	123600	0
423	20231017	113100	24047600	123600	123500	123600	123500	2
424	20231017	113000	23800500	123500	123500	123500	123500	1
425	20231017	112900	23677000	123600	123600	123600	123600	0
426	20231017	112800	23677000	123600	123600	123600	123600	0
427	20231017	112700	23677000	123600	123600	123600	123600	0
428	20231017	112600	23677000	123600	123600	123600	123600	0
429	20231017	112500	23677000	123600	123600	123600	123600	0
430	20231017	112400	23677000	123600	123600	123600	123600	1
431	20231017	112300	23553400	123600	123600	123600	123600	0
432	20231017	112200	23553400	123600	123600	123600	123600	0
433	20231017	112100	23553400	123600	123600	123600	123600	0
434	20231017	112000	23553400	123600	123600	123600	123600	0
435	20231017	111900	23553400	123600	123600	123600	123600	0
436	20231017	111800	23553400	123600	123600	123600	123600	0
437	20231017	111700	23553400	123600	123600	123600	123600	0
438	20231017	111600	23553400	123600	123600	123600	123600	1
439	20231017	111500	23429800	123600	123600	123600	123600	0
440	20231017	111400	23429800	123600	123600	123600	123600	0
441	20231017	111300	23429800	123600	123600	123600	123600	0
442	20231017	111200	23429800	123600	123600	123600	123600	0
443	20231017	111100	23429800	123600	123600	123600	123600	1
444	20231017	111000	23306200	123700	123700	123700	123700	0
445	20231017	110900	23306200	123700	123700	123700	123700	0
446	20231017	110800	23306200	123700	123700	123700	123700	0
447	20231017	110700	23306200	123700	123700	123700	123700	0
448	20231017	110600	23306200	123700	123700	123700	123700	0
449	20231017	110500	23306200	123700	123700	123700	123700	0
450	20231017	110400	23306200	123700	123700	123700	123700	0
451	20231017	110300	23306200	123700	123700	123700	123700	0
452	20231017	110200	23306200	123700	123700	123700	123700	0
453	20231017	110100	23306200	123700	123700	123700	123700	0
454	20231017	110000	23306200	123700	123700	123700	123700	1
455	20231017	105900	23182500	123700	123700	123700	123700	0
456	20231017	105800	23182500	123700	123700	123700	123700	1
457	20231017	105700	23058800	123600	123600	123600	123600	0
458	20231017	105600	23058800	123600	123600	123600	123600	0
459	20231017	105500	23058800	123600	123600	123600	123600	1
460	20231017	105400	22935200	123600	123600	123600	123600	0
461	20231017	105300	22935200	123600	123600	123600	123600	0
462	20231017	105200	22935200	123600	123600	123600	123600	0
463	20231017	105100	22935200	123600	123600	123600	123600	0
464	20231017	105000	22935200	123600	123600	123600	123600	0
465	20231017	104900	22935200	123600	123600	123600	123600	0
466	20231017	104800	22935200	123600	123600	123600	123600	0
467	20231017	104700	22935200	123600	123600	123600	123600	0
468	20231017	104600	22935200	123600	123600	123600	123600	0
469	20231017	104500	22935200	123600	123600	123600	123600	1
470	20231017	104400	22811600	123700	123700	123700	123700	0
471	20231017	104300	22811600	123700	123700	123700	123700	0
472	20231017	104200	22811600	123700	123700	123700	123700	1
473	20231017	104100	22687900	123600	123600	123600	123600	0
474	20231017	104000	22687900	123600	123600	123600	123600	0
475	20231017	103900	22687900	123600	123600	123600	123600	0
476	20231017	103800	22687900	123600	123600	123600	123600	0
477	20231017	103700	22687900	123600	123600	123600	123600	0
478	20231017	103600	22687900	123600	123600	123600	123600	0
479	20231017	103500	22687900	123600	123600	123600	123600	1
480	20231017	103400	22564300	123700	123700	123700	123700	0
481	20231017	103300	22564300	123700	123700	123700	123700	0
482	20231017	103200	22564300	123700	123700	123700	123700	0
483	20231017	103100	22564300	123700	123700	123700	123700	0
484	20231017	103000	22564300	123700	123700	123700	123700	0
485	20231017	102900	22564300	123700	123700	123700	123700	0
486	20231017	102800	22564300	123700	123700	123700	123700	0
487	20231017	102700	22564300	123700	123700	123700	123700	0
488	20231017	102600	22564300	123700	123700	123700	123700	0
489	20231017	102500	22564300	123700	123700	123700	123700	0
490	20231017	102400	22564300	123700	123700	123700	123700	0
491	20231017	102300	22564300	123700	123700	123700	123700	0
492	20231017	102200	22564300	123700	123700	123700	123700	0
493	20231017	102100	22564300	123700	123700	123700	123700	0
494	20231017	102000	22564300	123700	123700	123700	123700	0
495	20231017	101900	22564300	123700	123700	123700	123700	0
496	20231017	101800	22564300	123700	123700	123700	123700	0
497	20231017	101700	22564300	123700	123700	123700	123700	0
498	20231017	101600	22564300	123700	123700	123700	123700	1
499	20231017	101500	22440600	123600	123600	123600	123600	0
500	20231017	101400	22440600	123600	123600	123600	123600	0
501	20231017	101300	22440600	123600	123600	123600	123600	0
502	20231017	101200	22440600	123600	123600	123600	123600	0
503	20231017	101100	22440600	123600	123600	123600	123600	0
504	20231017	101000	22440600	123600	123600	123600	123600	0
505	20231017	100900	22440600	123600	123600	123600	123600	0
506	20231017	100800	22440600	123600	123600	123600	123600	0
507	20231017	100700	22440600	123600	123600	123600	123600	0
508	20231017	100600	22440600	123600	123600	123600	123600	0
509	20231017	100500	22440600	123600	123600	123600	123600	0
510	20231017	100400	22440600	123600	123600	123600	123600	0
511	20231017	100300	22440600	123600	123600	123600	123600	0
512	20231017	100200	22440600	123600	123600	123600	123600	0
513	20231017	100100	22440600	123600	123600	123600	123600	0
514	20231017	100000	22440600	123600	123600	123600	123600	0
515	20231017	095900	22440600	123600	123600	123600	123600	0
516	20231017	095800	22440600	123600	123600	123600	123600	0
517	20231017	095700	22440600	123600	123600	123600	123600	0
518	20231017	095600	22440600	123600	123600	123600	123600	0
519	20231017	095500	22440600	123600	123600	123600	123600	7
520	20231017	095400	21575400	123400	123400	123400	123400	1
521	20231017	095300	21452000	123000	123000	123000	123000	0
522	20231017	095200	21452000	123000	123000	123000	123000	0
523	20231017	095100	21452000	123000	123000	123000	123000	0
524	20231017	095000	21452000	123000	123000	123000	123000	0
525	20231017	094900	21452000	123000	123000	123000	123000	0
526	20231017	094800	21452000	123000	123000	123000	123000	0
527	20231017	094700	21452000	123000	123000	123000	123000	0
528	20231017	094600	21452000	123000	123000	123000	123000	0
529	20231017	094500	21452000	123000	123000	123000	123000	0
530	20231017	094400	21452000	123000	123000	123000	123000	0
531	20231017	094300	21452000	123000	123000	123000	123000	0
532	20231017	094200	21452000	123000	123000	123000	123000	0
533	20231017	094100	21452000	123000	123000	123000	123000	0
534	20231017	094000	21452000	123000	123000	123000	123000	0
535	20231017	093900	21452000	123000	123000	123000	123000	0
536	20231017	093800	21452000	123000	123000	123000	123000	0
537	20231017	093700	21452000	123000	123000	123000	123000	0
538	20231017	093600	21452000	123000	123000	123000	123000	0
539	20231017	093500	21452000	123000	123000	123000	123000	0
540	20231017	093400	21452000	123000	123000	123000	123000	0
541	20231017	093300	21452000	123000	123000	123000	123000	0
542	20231017	093200	21452000	123000	123000	123000	123000	0
543	20231017	093100	21452000	123000	123000	123000	123000	0
544	20231017	093000	21452000	123000	123000	123000	123000	0
545	20231017	092900	21452000	123000	123000	123000	123000	0
546	20231017	092800	21452000	123000	123000	123000	123000	0
547	20231017	092700	21452000	123000	123000	123000	123000	0
548	20231017	092600	21452000	123000	123000	123000	123000	0
549	20231017	092500	21452000	123000	123000	123000	123000	0
550	20231017	092400	21452000	123000	123000	123000	123000	0
551	20231017	092300	21452000	123000	123000	123000	123000	10
552	20231017	092200	20222000	122900	122900	122900	122900	2
553	20231017	092100	19976200	122900	122900	122900	122900	0
554	20231017	092000	19976200	122900	122900	122900	122900	5
555	20231017	091900	19361700	122500	124000	124000	122500	15
556	20231017	091800	17517400	124000	124000	124000	124000	0
557	20231017	091700	17517400	124000	124000	124000	124000	0
558	20231017	091600	17517400	124000	124000	124000	124000	3
559	20231017	091500	17145400	124500	124500	124500	124500	0
560	20231017	091400	17145400	124500	124500	124500	124500	0
561	20231017	091300	17145400	124500	124500	124500	124500	1
562	20231017	091200	17020900	125000	125000	125000	125000	0
563	20231017	091100	17020900	125000	125000	125000	125000	0
564	20231017	091000	17020900	125000	125000	125000	125000	0
565	20231017	090900	17020900	125000	125000	125000	125000	0
566	20231017	090800	17020900	125000	123600	125000	123600	13
567	20231017	090700	15400800	123500	123500	123500	123500	0
568	20231017	090600	15400800	123500	123200	123500	123200	73
569	20231017	090500	6406400	123200	123200	123200	123200	1
570	20231017	090400	6283200	123200	123200	123200	123200	0
571	20231017	090300	6283200	123200	123200	123200	123200	0
572	20231017	090200	6283200	123200	123200	123200	123200	1
573	20231017	090100	6160000	123200	123200	123200	123200	50
574	20231017	090000	0	123100	123100	123100	123100	0