KissMeData/003830/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184100	44367000	99900	99900	99900	99900	2
3	20231108	184000	44367000	99900	99900	99900	99900	0
4	20231108	183900	44367000	99900	99900	99900	99900	0
5	20231108	183800	44367000	99900	99900	99900	99900	0
6	20231108	183700	44367000	99900	99900	99900	99900	0
7	20231108	183600	44367000	99900	99900	99900	99900	0
8	20231108	183500	44367000	99900	99900	99900	99900	0
9	20231108	183400	44367000	99900	99900	99900	99900	0
10	20231108	183300	44367000	99900	99900	99900	99900	0
11	20231108	183200	44367000	99900	99900	99900	99900	0
12	20231108	183100	44367000	99900	99900	99900	99900	0
13	20231108	183000	44367000	99900	99900	99900	99900	0
14	20231108	182900	44367000	99900	99900	99900	99900	0
15	20231108	182800	44367000	99900	99900	99900	99900	0
16	20231108	182700	44367000	99900	99900	99900	99900	0
17	20231108	182600	44367000	99900	99900	99900	99900	0
18	20231108	182500	44367000	99900	99900	99900	99900	0
19	20231108	182400	44367000	99900	99900	99900	99900	0
20	20231108	182300	44367000	99900	99900	99900	99900	0
21	20231108	182200	44367000	99900	99900	99900	99900	0
22	20231108	182100	44367000	99900	99900	99900	99900	0
23	20231108	182000	44367000	99900	99900	99900	99900	0
24	20231108	181900	44367000	99900	99900	99900	99900	0
25	20231108	181800	44367000	99900	99900	99900	99900	0
26	20231108	181700	44367000	99900	99900	99900	99900	0
27	20231108	181600	44367000	99900	99900	99900	99900	0
28	20231108	181500	44367000	99900	99900	99900	99900	0
29	20231108	181400	44367000	99900	99900	99900	99900	0
30	20231108	181300	44367000	99900	99900	99900	99900	0
31	20231108	181200	44367000	99900	99900	99900	99900	0
32	20231108	181100	44367000	99900	99900	99900	99900	2
33	20231108	181000	44367000	99900	99900	99900	99900	0
34	20231108	180900	44367000	99900	99900	99900	99900	0
35	20231108	180800	44367000	99900	99900	99900	99900	0
36	20231108	180700	44367000	99900	99900	99900	99900	0
37	20231108	180600	44367000	99900	99900	99900	99900	0
38	20231108	180500	44367000	99900	99900	99900	99900	0
39	20231108	180400	44367000	99900	99900	99900	99900	0
40	20231108	180300	44367000	99900	99900	99900	99900	0
41	20231108	180200	44367000	99900	99900	99900	99900	0
42	20231108	180100	44367000	99900	99900	99900	99900	0
43	20231108	180000	44367000	99900	99900	99900	99900	0
44	20231108	175900	44367000	99900	99900	99900	99900	0
45	20231108	175800	44367000	99900	99900	99900	99900	0
46	20231108	175700	44367000	99900	99900	99900	99900	0
47	20231108	175600	44367000	99900	99900	99900	99900	0
48	20231108	175500	44367000	99900	99900	99900	99900	0
49	20231108	175400	44367000	99900	99900	99900	99900	0
50	20231108	175300	44367000	99900	99900	99900	99900	0
51	20231108	175200	44367000	99900	99900	99900	99900	0
52	20231108	175100	44367000	99900	99900	99900	99900	0
53	20231108	175000	44367000	99900	99900	99900	99900	0
54	20231108	174900	44367000	99900	99900	99900	99900	0
55	20231108	174800	44367000	99900	99900	99900	99900	0
56	20231108	174700	44367000	99900	99900	99900	99900	0
57	20231108	174600	44367000	99900	99900	99900	99900	0
58	20231108	174500	44367000	99900	99900	99900	99900	0
59	20231108	174400	44367000	99900	99900	99900	99900	0
60	20231108	174300	44367000	99900	99900	99900	99900	0
61	20231108	174200	44367000	99900	99900	99900	99900	0
62	20231108	174100	44367000	99900	99900	99900	99900	2
63	20231108	174000	44367000	99900	99900	99900	99900	0
64	20231108	173900	44367000	99900	99900	99900	99900	0
65	20231108	173800	44367000	99900	99900	99900	99900	0
66	20231108	173700	44367000	99900	99900	99900	99900	0
67	20231108	173600	44367000	99900	99900	99900	99900	0
68	20231108	173500	44367000	99900	99900	99900	99900	0
69	20231108	173400	44367000	99900	99900	99900	99900	0
70	20231108	173300	44367000	99900	99900	99900	99900	0
71	20231108	173200	44367000	99900	99900	99900	99900	0
72	20231108	173100	44367000	99900	99900	99900	99900	0
73	20231108	173000	44367000	99900	99900	99900	99900	0
74	20231108	172900	44367000	99900	99900	99900	99900	0
75	20231108	172800	44367000	99900	99900	99900	99900	0
76	20231108	172700	44367000	99900	99900	99900	99900	0
77	20231108	172600	44367000	99900	99900	99900	99900	0
78	20231108	172500	44367000	99900	99900	99900	99900	0
79	20231108	172400	44367000	99900	99900	99900	99900	0
80	20231108	172300	44367000	99900	99900	99900	99900	0
81	20231108	172200	44367000	99900	99900	99900	99900	0
82	20231108	172100	44367000	99900	99900	99900	99900	0
83	20231108	172000	44367000	99900	99900	99900	99900	0
84	20231108	171900	44367000	99900	99900	99900	99900	0
85	20231108	171800	44367000	99900	99900	99900	99900	0
86	20231108	171700	44367000	99900	99900	99900	99900	0
87	20231108	171600	44367000	99900	99900	99900	99900	0
88	20231108	171500	44367000	99900	99900	99900	99900	0
89	20231108	171400	44367000	99900	99900	99900	99900	0
90	20231108	171300	44367000	99900	99900	99900	99900	0
91	20231108	171200	44367000	99900	99900	99900	99900	0
92	20231108	171100	44367000	99900	99900	99900	99900	2
93	20231108	171000	44367000	99900	99900	99900	99900	0
94	20231108	170900	44367000	99900	99900	99900	99900	0
95	20231108	170800	44367000	99900	99900	99900	99900	0
96	20231108	170700	44367000	99900	99900	99900	99900	0
97	20231108	170600	44367000	99900	99900	99900	99900	0
98	20231108	170500	44367000	99900	99900	99900	99900	0
99	20231108	170400	44367000	99900	99900	99900	99900	0
100	20231108	170300	44367000	99900	99900	99900	99900	0
101	20231108	170200	44367000	99900	99900	99900	99900	0
102	20231108	170100	44367000	99900	99900	99900	99900	0
103	20231108	170000	44367000	99900	99900	99900	99900	0
104	20231108	165900	44367000	99900	99900	99900	99900	0
105	20231108	165800	44367000	99900	99900	99900	99900	0
106	20231108	165700	44367000	99900	99900	99900	99900	0
107	20231108	165600	44367000	99900	99900	99900	99900	0
108	20231108	165500	44367000	99900	99900	99900	99900	0
109	20231108	165400	44367000	99900	99900	99900	99900	0
110	20231108	165300	44367000	99900	99900	99900	99900	0
111	20231108	165200	44367000	99900	99900	99900	99900	0
112	20231108	165100	44367000	99900	99900	99900	99900	0
113	20231108	165000	44367000	99900	99900	99900	99900	0
114	20231108	164900	44367000	99900	99900	99900	99900	0
115	20231108	164800	44367000	99900	99900	99900	99900	0
116	20231108	164700	44367000	99900	99900	99900	99900	0
117	20231108	164600	44367000	99900	99900	99900	99900	0
118	20231108	164500	44367000	99900	99900	99900	99900	0
119	20231108	164400	44367000	99900	99900	99900	99900	0
120	20231108	164300	44367000	99900	99900	99900	99900	0
121	20231108	164200	44367000	99900	99900	99900	99900	0
122	20231108	164100	44367000	99900	99900	99900	99900	2
123	20231108	164000	44367000	99900	99900	99900	99900	0
124	20231108	163900	44367000	99900	99900	99900	99900	0
125	20231108	163800	44367000	99900	99900	99900	99900	0
126	20231108	163700	44367000	99900	99900	99900	99900	0
127	20231108	163600	44367000	99900	99900	99900	99900	0
128	20231108	163500	44367000	99900	99900	99900	99900	0
129	20231108	163400	44367000	99900	99900	99900	99900	0
130	20231108	163300	44367000	99900	99900	99900	99900	0
131	20231108	163200	44367000	99900	99900	99900	99900	0
132	20231108	163100	44367000	99900	99900	99900	99900	0
133	20231108	163000	44367000	99900	99900	99900	99900	0
134	20231108	162900	44367000	99900	99900	99900	99900	0
135	20231108	162800	44367000	99900	99900	99900	99900	0
136	20231108	162700	44367000	99900	99900	99900	99900	0
137	20231108	162600	44367000	99900	99900	99900	99900	0
138	20231108	162500	44367000	99900	99900	99900	99900	0
139	20231108	162400	44367000	99900	99900	99900	99900	0
140	20231108	162300	44367000	99900	99900	99900	99900	0
141	20231108	162200	44367000	99900	99900	99900	99900	0
142	20231108	162100	44367000	99900	99900	99900	99900	0
143	20231108	162000	44367000	99900	99900	99900	99900	0
144	20231108	161900	44367000	99900	99900	99900	99900	0
145	20231108	161800	44367000	99900	99900	99900	99900	0
146	20231108	161700	44367000	99900	99900	99900	99900	0
147	20231108	161600	44367000	99900	99900	99900	99900	0
148	20231108	161500	44367000	99900	99900	99900	99900	0
149	20231108	161400	44367000	99900	99900	99900	99900	0
150	20231108	161300	44367000	99900	99900	99900	99900	0
151	20231108	161200	44367000	99900	99900	99900	99900	0
152	20231108	161100	44367000	99900	99900	99900	99900	2
153	20231108	161000	44367000	99900	99900	99900	99900	0
154	20231108	160900	44367000	99900	99900	99900	99900	0
155	20231108	160800	44367000	99900	99900	99900	99900	0
156	20231108	160700	44367000	99900	99900	99900	99900	0
157	20231108	160600	44367000	99900	99900	99900	99900	0
158	20231108	160500	44367000	99900	99900	99900	99900	0
159	20231108	160400	44367000	99900	99900	99900	99900	0
160	20231108	160300	44367000	99900	99900	99900	99900	0
161	20231108	160200	44367000	99900	99900	99900	99900	0
162	20231108	160100	44367000	99900	99900	99900	99900	0
163	20231108	160000	44367000	99900	99900	99900	99900	0
164	20231108	155900	44367000	99900	99900	99900	99900	0
165	20231108	155800	44367000	99900	99900	99900	99900	0
166	20231108	155700	44367000	99900	99900	99900	99900	0
167	20231108	155600	44367000	99900	99900	99900	99900	0
168	20231108	155500	44367000	99900	99900	99900	99900	0
169	20231108	155400	44367000	99900	99900	99900	99900	0
170	20231108	155300	44367000	99900	99900	99900	99900	0
171	20231108	155200	44367000	99900	99900	99900	99900	0
172	20231108	155100	44367000	99900	99900	99900	99900	0
173	20231108	155000	44367000	99900	99900	99900	99900	0
174	20231108	154900	44367000	99900	99900	99900	99900	0
175	20231108	154800	44367000	99900	99900	99900	99900	0
176	20231108	154700	44367000	99900	99900	99900	99900	0
177	20231108	154600	44367000	99900	99900	99900	99900	0
178	20231108	154500	44367000	99900	99900	99900	99900	0
179	20231108	154400	44367000	99900	99900	99900	99900	0
180	20231108	154300	44367000	99900	99900	99900	99900	0
181	20231108	154200	44367000	99900	99900	99900	99900	0
182	20231108	154100	44367000	99900	99900	99900	99900	2
183	20231108	154000	44367000	99900	99900	99900	99900	0
184	20231108	153900	44367000	99900	99900	99900	99900	0
185	20231108	153800	44367000	99900	99900	99900	99900	0
186	20231108	153700	44367000	99900	99900	99900	99900	0
187	20231108	153600	44367000	99900	99900	99900	99900	0
188	20231108	153500	44367000	99900	99900	99900	99900	0
189	20231108	153400	44367000	99900	99900	99900	99900	0
190	20231108	153300	44367000	99900	99900	99900	99900	0
191	20231108	153200	44367000	99900	99900	99900	99900	0
192	20231108	153100	44367000	99900	99900	99900	99900	0
193	20231108	153000	44367000	99900	99900	99900	99900	2
194	20231108	152900	44167200	100000	100000	100000	100000	0
195	20231108	152800	44167200	100000	100000	100000	100000	0
196	20231108	152700	44167200	100000	100000	100000	100000	0
197	20231108	152600	44167200	100000	100000	100000	100000	0
198	20231108	152500	44167200	100000	100000	100000	100000	0
199	20231108	152400	44167200	100000	100000	100000	100000	0
200	20231108	152300	44167200	100000	100000	100000	100000	0
201	20231108	152200	44167200	100000	100000	100000	100000	0
202	20231108	152100	44167200	100000	100000	100000	100000	0
203	20231108	152000	44167200	100000	100000	100000	100000	0
204	20231108	151900	44167200	100000	100000	100000	100000	0
205	20231108	151800	44167200	100000	100000	100000	100000	0
206	20231108	151700	44167200	100000	100000	100000	100000	0
207	20231108	151600	44167200	100000	100000	100000	100000	2
208	20231108	151500	43967200	99800	99800	99800	99800	0
209	20231108	151400	43967200	99800	99800	99800	99800	4
210	20231108	151300	43568000	99700	99700	99700	99700	0
211	20231108	151200	43568000	99700	99700	99700	99700	0
212	20231108	151100	43568000	99700	99700	99700	99700	0
213	20231108	151000	43568000	99700	99700	99700	99700	1
214	20231108	150900	43468300	99800	99800	99800	99800	3
215	20231108	150800	43168900	99800	99800	99800	99800	1
216	20231108	150700	43069100	99800	99800	99800	99800	0
217	20231108	150600	43069100	99800	99800	99800	99800	0
218	20231108	150500	43069100	99800	99800	99800	99800	0
219	20231108	150400	43069100	99800	99800	99800	99800	0
220	20231108	150300	43069100	99800	99800	99800	99800	0
221	20231108	150200	43069100	99800	99800	99800	99800	0
222	20231108	150100	43069100	99800	99800	99800	99800	0
223	20231108	150000	43069100	99800	99800	99800	99800	0
224	20231108	145900	43069100	99800	99800	99800	99800	0
225	20231108	145800	43069100	99800	99800	99800	99800	0
226	20231108	145700	43069100	99800	99800	99800	99800	0
227	20231108	145600	43069100	99800	99800	99800	99800	0
228	20231108	145500	43069100	99800	99800	99800	99800	0
229	20231108	145400	43069100	99800	99800	99800	99800	0
230	20231108	145300	43069100	99800	99800	99800	99800	0
231	20231108	145200	43069100	99800	99800	99800	99800	0
232	20231108	145100	43069100	99800	99800	99800	99800	0
233	20231108	145000	43069100	99800	99800	99800	99800	0
234	20231108	144900	43069100	99800	99800	99800	99800	0
235	20231108	144800	43069100	99800	99800	99800	99800	0
236	20231108	144700	43069100	99800	99800	99800	99800	0
237	20231108	144600	43069100	99800	99800	99800	99800	0
238	20231108	144500	43069100	99800	99800	99800	99800	0
239	20231108	144400	43069100	99800	99800	99800	99800	0
240	20231108	144300	43069100	99800	99800	99800	99800	0
241	20231108	144200	43069100	99800	99900	99900	99800	94
242	20231108	144100	33684400	100000	100000	100000	100000	0
243	20231108	144000	33684400	100000	100000	100000	100000	0
244	20231108	143900	33684400	100000	100000	100000	100000	0
245	20231108	143800	33684400	100000	100000	100000	100000	0
246	20231108	143700	33684400	100000	100000	100000	100000	0
247	20231108	143600	33684400	100000	100000	100000	100000	0
248	20231108	143500	33684400	100000	100000	100000	100000	0
249	20231108	143400	33684400	100000	100000	100000	100000	0
250	20231108	143300	33684400	100000	100000	100000	100000	0
251	20231108	143200	33684400	100000	100000	100000	100000	0
252	20231108	143100	33684400	100000	100000	100000	100000	0
253	20231108	143000	33684400	100000	100000	100000	100000	0
254	20231108	142900	33684400	100000	100000	100000	100000	0
255	20231108	142800	33684400	100000	100000	100000	100000	1
256	20231108	142700	33584400	100000	100000	100000	100000	0
257	20231108	142600	33584400	100000	100000	100000	100000	0
258	20231108	142500	33584400	100000	100000	100000	100000	0
259	20231108	142400	33584400	100000	100000	100000	100000	0
260	20231108	142300	33584400	100000	100000	100000	100000	0
261	20231108	142200	33584400	100000	100000	100000	100000	0
262	20231108	142100	33584400	100000	100000	100000	100000	0
263	20231108	142000	33584400	100000	100000	100000	100000	0
264	20231108	141900	33584400	100000	100000	100000	100000	0
265	20231108	141800	33584400	100000	100000	100000	100000	0
266	20231108	141700	33584400	100000	100000	100000	100000	0
267	20231108	141600	33584400	100000	100000	100000	100000	0
268	20231108	141500	33584400	100000	100000	100000	100000	0
269	20231108	141400	33584400	100000	100000	100000	100000	0
270	20231108	141300	33584400	100000	100000	100000	100000	0
271	20231108	141200	33584400	100000	100000	100000	100000	0
272	20231108	141100	33584400	100000	100000	100000	100000	0
273	20231108	141000	33584400	100000	100000	100000	100000	0
274	20231108	140900	33584400	100000	100000	100000	100000	0
275	20231108	140800	33584400	100000	100000	100000	100000	0
276	20231108	140700	33584400	100000	100000	100000	100000	0
277	20231108	140600	33584400	100000	100000	100000	100000	0
278	20231108	140500	33584400	100000	100000	100000	100000	4
279	20231108	140400	33184400	100100	100100	100100	100100	0
280	20231108	140300	33184400	100100	100100	100100	100100	1
281	20231108	140200	33084300	100100	100100	100100	100100	0
282	20231108	140100	33084300	100100	100100	100100	100100	0
283	20231108	140000	33084300	100100	100100	100100	100100	0
284	20231108	135900	33084300	100100	100100	100100	100100	0
285	20231108	135800	33084300	100100	100100	100100	100100	0
286	20231108	135700	33084300	100100	100100	100100	100100	0
287	20231108	135600	33084300	100100	100100	100100	100100	1
288	20231108	135500	32984200	100100	100100	100100	100100	0
289	20231108	135400	32984200	100100	100100	100100	100100	0
290	20231108	135300	32984200	100100	100100	100100	100100	0
291	20231108	135200	32984200	100100	100100	100100	100100	0
292	20231108	135100	32984200	100100	100100	100100	100100	0
293	20231108	135000	32984200	100100	100100	100100	100100	0
294	20231108	134900	32984200	100100	100100	100100	100100	0
295	20231108	134800	32984200	100100	100100	100100	100100	0
296	20231108	134700	32984200	100100	100100	100100	100100	0
297	20231108	134600	32984200	100100	100100	100100	100100	0
298	20231108	134500	32984200	100100	100100	100100	100100	0
299	20231108	134400	32984200	100100	100100	100100	100100	0
300	20231108	134300	32984200	100100	100100	100100	100100	0
301	20231108	134200	32984200	100100	100100	100100	100100	0
302	20231108	134100	32984200	100100	100100	100100	100100	0
303	20231108	134000	32984200	100100	100100	100100	100100	0
304	20231108	133900	32984200	100100	100100	100100	100100	0
305	20231108	133800	32984200	100100	100100	100100	100100	0
306	20231108	133700	32984200	100100	100100	100100	100100	0
307	20231108	133600	32984200	100100	100100	100100	100100	0
308	20231108	133500	32984200	100100	100100	100100	100100	0
309	20231108	133400	32984200	100100	100100	100100	100100	0
310	20231108	133300	32984200	100100	100100	100100	100100	0
311	20231108	133200	32984200	100100	100100	100100	100100	0
312	20231108	133100	32984200	100100	100100	100100	100100	0
313	20231108	133000	32984200	100100	100100	100100	100100	0
314	20231108	132900	32984200	100100	100100	100100	100100	0
315	20231108	132800	32984200	100100	100100	100100	100100	0
316	20231108	132700	32984200	100100	100100	100100	100100	0
317	20231108	132600	32984200	100100	100100	100100	100100	0
318	20231108	132500	32984200	100100	100100	100100	100100	0
319	20231108	132400	32984200	100100	100100	100100	100100	0
320	20231108	132300	32984200	100100	100100	100100	100100	0
321	20231108	132200	32984200	100100	100100	100100	100100	0
322	20231108	132100	32984200	100100	100100	100100	100100	0
323	20231108	132000	32984200	100100	100100	100100	100100	0
324	20231108	131900	32984200	100100	100100	100100	100100	0
325	20231108	131800	32984200	100100	100100	100100	100100	0
326	20231108	131700	32984200	100100	100100	100100	100100	0
327	20231108	131600	32984200	100100	100100	100100	100100	0
328	20231108	131500	32984200	100100	100100	100100	100100	0
329	20231108	131400	32984200	100100	100100	100100	100100	0
330	20231108	131300	32984200	100100	100100	100100	100100	0
331	20231108	131200	32984200	100100	100100	100100	100100	0
332	20231108	131100	32984200	100100	100100	100100	100100	0
333	20231108	131000	32984200	100100	100100	100100	100100	0
334	20231108	130900	32984200	100100	100100	100100	100100	0
335	20231108	130800	32984200	100100	100100	100100	100100	1
336	20231108	130700	32884100	100100	100100	100100	100100	0
337	20231108	130600	32884100	100100	100100	100100	100100	0
338	20231108	130500	32884100	100100	100100	100100	100100	0
339	20231108	130400	32884100	100100	100100	100100	100100	0
340	20231108	130300	32884100	100100	100100	100100	100100	0
341	20231108	130200	32884100	100100	100100	100100	100100	0
342	20231108	130100	32884100	100100	100100	100100	100100	0
343	20231108	130000	32884100	100100	100100	100100	100100	1
344	20231108	125900	32784000	100000	100000	100000	100000	0
345	20231108	125800	32784000	100000	100000	100000	100000	0
346	20231108	125700	32784000	100000	100000	100000	100000	0
347	20231108	125600	32784000	100000	100000	100000	100000	0
348	20231108	125500	32784000	100000	100000	100000	100000	0
349	20231108	125400	32784000	100000	100000	100000	100000	0
350	20231108	125300	32784000	100000	100000	100000	100000	0
351	20231108	125200	32784000	100000	100000	100000	100000	0
352	20231108	125100	32784000	100000	100000	100000	100000	0
353	20231108	125000	32784000	100000	100000	100000	100000	0
354	20231108	124900	32784000	100000	100000	100000	100000	0
355	20231108	124800	32784000	100000	99900	100000	99900	41
356	20231108	124700	28684100	100000	100000	100000	100000	0
357	20231108	124600	28684100	100000	100000	100000	100000	0
358	20231108	124500	28684100	100000	100000	100000	100000	0
359	20231108	124400	28684100	100000	100000	100000	100000	0
360	20231108	124300	28684100	100000	100000	100000	100000	0
361	20231108	124200	28684100	100000	100000	100000	100000	0
362	20231108	124100	28684100	100000	100000	100000	100000	0
363	20231108	124000	28684100	100000	100000	100000	100000	0
364	20231108	123900	28684100	100000	100000	100000	100000	0
365	20231108	123800	28684100	100000	100000	100000	100000	0
366	20231108	123700	28684100	100000	100000	100000	100000	0
367	20231108	123600	28684100	100000	100000	100000	100000	0
368	20231108	123500	28684100	100000	100000	100000	100000	0
369	20231108	123400	28684100	100000	100000	100000	100000	0
370	20231108	123300	28684100	100000	100000	100000	100000	0
371	20231108	123200	28684100	100000	100000	100000	100000	0
372	20231108	123100	28684100	100000	100000	100000	100000	0
373	20231108	123000	28684100	100000	100000	100000	100000	0
374	20231108	122900	28684100	100000	100000	100000	100000	0
375	20231108	122800	28684100	100000	100000	100000	100000	40
376	20231108	122700	24684100	100000	100000	100000	100000	0
377	20231108	122600	24684100	100000	100000	100000	100000	0
378	20231108	122500	24684100	100000	100000	100000	100000	1
379	20231108	122400	24584100	99900	99900	99900	99900	0
380	20231108	122300	24584100	99900	99900	99900	99900	0
381	20231108	122200	24584100	99900	99900	99900	99900	0
382	20231108	122100	24584100	99900	99900	99900	99900	0
383	20231108	122000	24584100	99900	99900	99900	99900	1
384	20231108	121900	24484200	99900	99900	99900	99900	0
385	20231108	121800	24484200	99900	99900	99900	99900	3
386	20231108	121700	24184500	99900	99900	99900	99900	0
387	20231108	121600	24184500	99900	99900	99900	99900	0
388	20231108	121500	24184500	99900	99900	99900	99900	0
389	20231108	121400	24184500	99900	99900	99900	99900	0
390	20231108	121300	24184500	99900	99900	99900	99900	0
391	20231108	121200	24184500	99900	99900	99900	99900	0
392	20231108	121100	24184500	99900	99900	99900	99900	10
393	20231108	121000	23185500	99900	99900	99900	99900	0
394	20231108	120900	23185500	99900	99900	99900	99900	0
395	20231108	120800	23185500	99900	99900	99900	99900	2
396	20231108	120700	22985700	99900	99900	99900	99900	31
397	20231108	120600	19888800	99900	99900	99900	99900	40
398	20231108	120500	15892800	99900	99900	99900	99900	0
399	20231108	120400	15892800	99900	99900	99900	99900	13
400	20231108	120300	14594100	99900	99900	99900	99900	1
401	20231108	120200	14494200	99900	99900	99900	99900	1
402	20231108	120100	14394300	99900	99900	99900	99900	2
403	20231108	120000	14194500	99900	99900	99900	99900	0
404	20231108	115900	14194500	99900	99900	99900	99900	1
405	20231108	115800	14094600	99900	99900	99900	99900	0
406	20231108	115700	14094600	99900	99900	99900	99900	0
407	20231108	115600	14094600	99900	99900	99900	99900	0
408	20231108	115500	14094600	99900	99900	99900	99900	0
409	20231108	115400	14094600	99900	99900	99900	99900	0
410	20231108	115300	14094600	99900	99900	99900	99900	0
411	20231108	115200	14094600	99900	99900	99900	99900	0
412	20231108	115100	14094600	99900	99900	99900	99900	0
413	20231108	115000	14094600	99900	99900	99900	99900	0
414	20231108	114900	14094600	99900	99900	99900	99900	0
415	20231108	114800	14094600	99900	99900	99900	99900	0
416	20231108	114700	14094600	99900	99900	99900	99900	0
417	20231108	114600	14094600	99900	99900	99900	99900	0
418	20231108	114500	14094600	99900	99900	99900	99900	0
419	20231108	114400	14094600	99900	99900	99900	99900	0
420	20231108	114300	14094600	99900	99900	99900	99900	0
421	20231108	114200	14094600	99900	99900	99900	99900	0
422	20231108	114100	14094600	99900	99900	99900	99900	0
423	20231108	114000	14094600	99900	99900	99900	99900	0
424	20231108	113900	14094600	99900	99900	99900	99900	0
425	20231108	113800	14094600	99900	99900	99900	99900	0
426	20231108	113700	14094600	99900	99900	99900	99900	0
427	20231108	113600	14094600	99900	99900	99900	99900	0
428	20231108	113500	14094600	99900	99900	99900	99900	0
429	20231108	113400	14094600	99900	99900	99900	99900	0
430	20231108	113300	14094600	99900	99900	99900	99900	0
431	20231108	113200	14094600	99900	99900	99900	99900	0
432	20231108	113100	14094600	99900	99900	99900	99900	0
433	20231108	113000	14094600	99900	99900	99900	99900	0
434	20231108	112900	14094600	99900	99900	99900	99900	0
435	20231108	112800	14094600	99900	99900	99900	99900	0
436	20231108	112700	14094600	99900	99900	99900	99900	1
437	20231108	112600	13994700	99800	99800	99800	99800	0
438	20231108	112500	13994700	99800	99800	99800	99800	0
439	20231108	112400	13994700	99800	99800	99800	99800	0
440	20231108	112300	13994700	99800	99800	99800	99800	0
441	20231108	112200	13994700	99800	99800	99800	99800	0
442	20231108	112100	13994700	99800	99800	99800	99800	0
443	20231108	112000	13994700	99800	99800	99800	99800	0
444	20231108	111900	13994700	99800	99800	99800	99800	0
445	20231108	111800	13994700	99800	99800	99800	99800	0
446	20231108	111700	13994700	99800	99800	99800	99800	0
447	20231108	111600	13994700	99800	99800	99800	99800	0
448	20231108	111500	13994700	99800	99800	99800	99800	0
449	20231108	111400	13994700	99800	99800	99800	99800	0
450	20231108	111300	13994700	99800	99800	99800	99800	0
451	20231108	111200	13994700	99800	99800	99800	99800	0
452	20231108	111100	13994700	99800	99800	99800	99800	0
453	20231108	111000	13994700	99800	99900	99900	99800	9
454	20231108	110900	13096400	99900	99900	99900	99900	0
455	20231108	110800	13096400	99900	99900	99900	99900	0
456	20231108	110700	13096400	99900	99900	99900	99900	0
457	20231108	110600	13096400	99900	99900	99900	99900	0
458	20231108	110500	13096400	99900	99900	99900	99900	0
459	20231108	110400	13096400	99900	99900	99900	99900	0
460	20231108	110300	13096400	99900	99900	99900	99900	0
461	20231108	110200	13096400	99900	99900	99900	99900	0
462	20231108	110100	13096400	99900	99900	99900	99900	0
463	20231108	110000	13096400	99900	99900	99900	99900	0
464	20231108	105900	13096400	99900	99900	99900	99900	0
465	20231108	105800	13096400	99900	99900	99900	99900	0
466	20231108	105700	13096400	99900	99900	99900	99900	0
467	20231108	105600	13096400	99900	99900	99900	99900	0
468	20231108	105500	13096400	99900	99900	99900	99900	0
469	20231108	105400	13096400	99900	99900	99900	99900	0
470	20231108	105300	13096400	99900	99900	99900	99900	0
471	20231108	105200	13096400	99900	99900	99900	99900	0
472	20231108	105100	13096400	99900	99900	99900	99900	0
473	20231108	105000	13096400	99900	99900	99900	99900	0
474	20231108	104900	13096400	99900	99900	99900	99900	0
475	20231108	104800	13096400	99900	99900	99900	99900	0
476	20231108	104700	13096400	99900	99900	99900	99900	0
477	20231108	104600	13096400	99900	99900	99900	99900	0
478	20231108	104500	13096400	99900	99900	99900	99900	1
479	20231108	104400	12996500	99900	99900	99900	99900	0
480	20231108	104300	12996500	99900	99900	99900	99900	0
481	20231108	104200	12996500	99900	99900	99900	99900	0
482	20231108	104100	12996500	99900	99900	99900	99900	0
483	20231108	104000	12996500	99900	99900	99900	99900	0
484	20231108	103900	12996500	99900	99900	99900	99900	0
485	20231108	103800	12996500	99900	99900	99900	99900	0
486	20231108	103700	12996500	99900	99900	99900	99900	1
487	20231108	103600	12896600	99900	99900	99900	99900	0
488	20231108	103500	12896600	99900	99900	99900	99900	0
489	20231108	103400	12896600	99900	99900	99900	99900	0
490	20231108	103300	12896600	99900	99900	99900	99900	0
491	20231108	103200	12896600	99900	99900	99900	99900	0
492	20231108	103100	12896600	99900	99900	99900	99900	0
493	20231108	103000	12896600	99900	99900	99900	99900	0
494	20231108	102900	12896600	99900	99900	99900	99900	1
495	20231108	102800	12796700	99900	99900	99900	99900	0
496	20231108	102700	12796700	99900	99900	99900	99900	0
497	20231108	102600	12796700	99900	99900	99900	99900	0
498	20231108	102500	12796700	99900	99900	99900	99900	0
499	20231108	102400	12796700	99900	99900	99900	99900	1
500	20231108	102300	12696800	99900	99900	99900	99900	0
501	20231108	102200	12696800	99900	99900	99900	99900	0
502	20231108	102100	12696800	99900	99900	99900	99900	0
503	20231108	102000	12696800	99900	99900	99900	99900	0
504	20231108	101900	12696800	99900	99900	99900	99900	0
505	20231108	101800	12696800	99900	99900	99900	99900	1
506	20231108	101700	12596900	99900	99900	99900	99900	1
507	20231108	101600	12497000	99900	99900	99900	99900	0
508	20231108	101500	12497000	99900	99900	99900	99900	0
509	20231108	101400	12497000	99900	99900	99900	99900	0
510	20231108	101300	12497000	99900	99900	99900	99900	0
511	20231108	101200	12497000	99900	99900	99900	99900	0
512	20231108	101100	12497000	99900	99900	99900	99900	0
513	20231108	101000	12497000	99900	99900	99900	99900	0
514	20231108	100900	12497000	99900	99900	99900	99900	0
515	20231108	100800	12497000	99900	99900	99900	99900	0
516	20231108	100700	12497000	99900	99900	99900	99900	0
517	20231108	100600	12497000	99900	99900	99900	99900	1
518	20231108	100500	12397100	99900	99900	99900	99900	0
519	20231108	100400	12397100	99900	99900	99900	99900	0
520	20231108	100300	12397100	99900	99900	99900	99900	15
521	20231108	100200	10898600	99900	99900	99900	99900	1
522	20231108	100100	10798700	99900	99900	99900	99900	1
523	20231108	100000	10698800	100000	100000	100000	100000	0
524	20231108	095900	10698800	100000	100000	100000	100000	0
525	20231108	095800	10698800	100000	100000	100000	100000	0
526	20231108	095700	10698800	100000	100000	100000	100000	0
527	20231108	095600	10698800	100000	100000	100000	100000	0
528	20231108	095500	10698800	100000	100000	100000	100000	0
529	20231108	095400	10698800	100000	99900	100000	99900	102
530	20231108	095300	499000	99800	99800	99800	99800	0
531	20231108	095200	499000	99800	99800	99800	99800	0
532	20231108	095100	499000	99800	99800	99800	99800	0
533	20231108	095000	499000	99800	99800	99800	99800	0
534	20231108	094900	499000	99800	99800	99800	99800	0
535	20231108	094800	499000	99800	99800	99800	99800	0
536	20231108	094700	499000	99800	99800	99800	99800	0
537	20231108	094600	499000	99800	99800	99800	99800	0
538	20231108	094500	499000	99800	99800	99800	99800	0
539	20231108	094400	499000	99800	99800	99800	99800	0
540	20231108	094300	499000	99800	99800	99800	99800	0
541	20231108	094200	499000	99800	99800	99800	99800	0
542	20231108	094100	499000	99800	99800	99800	99800	1
543	20231108	094000	399200	99800	99800	99800	99800	0
544	20231108	093900	399200	99800	99800	99800	99800	0
545	20231108	093800	399200	99800	99800	99800	99800	0
546	20231108	093700	399200	99800	99800	99800	99800	0
547	20231108	093600	399200	99800	99800	99800	99800	0
548	20231108	093500	399200	99800	99800	99800	99800	0
549	20231108	093400	399200	99800	99800	99800	99800	0
550	20231108	093300	399200	99800	99800	99800	99800	0
551	20231108	093200	399200	99800	99800	99800	99800	0
552	20231108	093100	399200	99800	99800	99800	99800	0
553	20231108	093000	399200	99800	99800	99800	99800	0
554	20231108	092900	399200	99800	99800	99800	99800	0
555	20231108	092800	399200	99800	99800	99800	99800	0
556	20231108	092700	399200	99800	99800	99800	99800	0
557	20231108	092600	399200	99800	99800	99800	99800	0
558	20231108	092500	399200	99800	99800	99800	99800	0
559	20231108	092400	399200	99800	99800	99800	99800	0
560	20231108	092300	399200	99800	99800	99800	99800	0
561	20231108	092200	399200	99800	99800	99800	99800	0
562	20231108	092100	399200	99800	99800	99800	99800	0
563	20231108	092000	399200	99800	99800	99800	99800	0
564	20231108	091900	399200	99800	99800	99800	99800	0
565	20231108	091800	399200	99800	99800	99800	99800	4
566	20231108	091700	0	99700	99700	99700	99700	0
567	20231108	091600	0	99700	99700	99700	99700	0
568	20231108	091500	0	99700	99700	99700	99700	0
569	20231108	091400	0	99700	99700	99700	99700	0
570	20231108	091300	0	99700	99700	99700	99700	0
571	20231108	091200	0	99700	99700	99700	99700	0
572	20231108	091100	0	99700	99700	99700	99700	0
573	20231108	091000	0	99700	99700	99700	99700	0
574	20231108	090900	0	99700	99700	99700	99700	0
575	20231108	090800	0	99700	99700	99700	99700	0
576	20231108	090700	0	99700	99700	99700	99700	0
577	20231108	090600	0	99700	99700	99700	99700	0
578	20231108	090500	0	99700	99700	99700	99700	0
579	20231108	090400	0	99700	99700	99700	99700	0
580	20231108	090300	0	99700	99700	99700	99700	0
581	20231108	090200	0	99700	99700	99700	99700	0
582	20231108	090100	0	99700	99700	99700	99700	0
583	20231108	090000	0	99700	99700	99700	99700	0