KissMeData/003830/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183900	77506100	99700	99700	99700	99700	101
3	20231010	183800	77506100	99700	99700	99700	99700	0
4	20231010	183700	77506100	99700	99700	99700	99700	0
5	20231010	183600	77506100	99700	99700	99700	99700	0
6	20231010	183500	77506100	99700	99700	99700	99700	0
7	20231010	183400	77506100	99700	99700	99700	99700	0
8	20231010	183300	77506100	99700	99700	99700	99700	0
9	20231010	183200	77506100	99700	99700	99700	99700	0
10	20231010	183100	77506100	99700	99700	99700	99700	0
11	20231010	183000	77506100	99700	99700	99700	99700	0
12	20231010	182900	77506100	99700	99700	99700	99700	0
13	20231010	182800	77506100	99700	99700	99700	99700	0
14	20231010	182700	77506100	99700	99700	99700	99700	0
15	20231010	182600	77506100	99700	99700	99700	99700	0
16	20231010	182500	77506100	99700	99700	99700	99700	0
17	20231010	182400	77506100	99700	99700	99700	99700	0
18	20231010	182300	77506100	99700	99700	99700	99700	0
19	20231010	182200	77506100	99700	99700	99700	99700	0
20	20231010	182100	77506100	99700	99700	99700	99700	0
21	20231010	182000	77506100	99700	99700	99700	99700	0
22	20231010	181900	77506100	99700	99700	99700	99700	0
23	20231010	181800	77506100	99700	99700	99700	99700	0
24	20231010	181700	77506100	99700	99700	99700	99700	0
25	20231010	181600	77506100	99700	99700	99700	99700	0
26	20231010	181500	77506100	99700	99700	99700	99700	0
27	20231010	181400	77506100	99700	99700	99700	99700	0
28	20231010	181300	77506100	99700	99700	99700	99700	0
29	20231010	181200	77506100	99700	99700	99700	99700	0
30	20231010	181100	77506100	99700	99700	99700	99700	0
31	20231010	181000	77506100	99700	99700	99700	99700	0
32	20231010	180900	77506100	99700	99700	99700	99700	101
33	20231010	180800	77506100	99700	99700	99700	99700	0
34	20231010	180700	77506100	99700	99700	99700	99700	0
35	20231010	180600	77506100	99700	99700	99700	99700	0
36	20231010	180500	77506100	99700	99700	99700	99700	0
37	20231010	180400	77506100	99700	99700	99700	99700	0
38	20231010	180300	77506100	99700	99700	99700	99700	0
39	20231010	180200	77506100	99700	99700	99700	99700	0
40	20231010	180100	77506100	99700	99700	99700	99700	0
41	20231010	180000	77506100	99700	99700	99700	99700	0
42	20231010	175900	77506100	99700	99700	99700	99700	0
43	20231010	175800	77506100	99700	99700	99700	99700	0
44	20231010	175700	77506100	99700	99700	99700	99700	0
45	20231010	175600	77506100	99700	99700	99700	99700	0
46	20231010	175500	77506100	99700	99700	99700	99700	0
47	20231010	175400	77506100	99700	99700	99700	99700	0
48	20231010	175300	77506100	99700	99700	99700	99700	0
49	20231010	175200	77506100	99700	99700	99700	99700	0
50	20231010	175100	77506100	99700	99700	99700	99700	0
51	20231010	175000	77506100	99700	99700	99700	99700	0
52	20231010	174900	77506100	99700	99700	99700	99700	0
53	20231010	174800	77506100	99700	99700	99700	99700	0
54	20231010	174700	77506100	99700	99700	99700	99700	0
55	20231010	174600	77506100	99700	99700	99700	99700	0
56	20231010	174500	77506100	99700	99700	99700	99700	0
57	20231010	174400	77506100	99700	99700	99700	99700	0
58	20231010	174300	77506100	99700	99700	99700	99700	0
59	20231010	174200	77506100	99700	99700	99700	99700	0
60	20231010	174100	77506100	99700	99700	99700	99700	0
61	20231010	174000	77506100	99700	99700	99700	99700	0
62	20231010	173900	77506100	99700	99700	99700	99700	101
63	20231010	173800	77506100	99700	99700	99700	99700	0
64	20231010	173700	77506100	99700	99700	99700	99700	0
65	20231010	173600	77506100	99700	99700	99700	99700	0
66	20231010	173500	77506100	99700	99700	99700	99700	0
67	20231010	173400	77506100	99700	99700	99700	99700	0
68	20231010	173300	77506100	99700	99700	99700	99700	0
69	20231010	173200	77506100	99700	99700	99700	99700	0
70	20231010	173100	77506100	99700	99700	99700	99700	0
71	20231010	173000	77506100	99700	99700	99700	99700	0
72	20231010	172900	77506100	99700	99700	99700	99700	0
73	20231010	172800	77506100	99700	99700	99700	99700	0
74	20231010	172700	77506100	99700	99700	99700	99700	0
75	20231010	172600	77506100	99700	99700	99700	99700	0
76	20231010	172500	77506100	99700	99700	99700	99700	0
77	20231010	172400	77506100	99700	99700	99700	99700	0
78	20231010	172300	77506100	99700	99700	99700	99700	0
79	20231010	172200	77506100	99700	99700	99700	99700	0
80	20231010	172100	77506100	99700	99700	99700	99700	0
81	20231010	172000	77506100	99700	99700	99700	99700	0
82	20231010	171900	77506100	99700	99700	99700	99700	0
83	20231010	171800	77506100	99700	99700	99700	99700	0
84	20231010	171700	77506100	99700	99700	99700	99700	0
85	20231010	171600	77506100	99700	99700	99700	99700	0
86	20231010	171500	77506100	99700	99700	99700	99700	0
87	20231010	171400	77506100	99700	99700	99700	99700	0
88	20231010	171300	77506100	99700	99700	99700	99700	0
89	20231010	171200	77506100	99700	99700	99700	99700	0
90	20231010	171100	77506100	99700	99700	99700	99700	0
91	20231010	171000	77506100	99700	99700	99700	99700	0
92	20231010	170900	77506100	99700	99700	99700	99700	101
93	20231010	170800	77506100	99700	99700	99700	99700	0
94	20231010	170700	77506100	99700	99700	99700	99700	0
95	20231010	170600	77506100	99700	99700	99700	99700	0
96	20231010	170500	77506100	99700	99700	99700	99700	0
97	20231010	170400	77506100	99700	99700	99700	99700	0
98	20231010	170300	77506100	99700	99700	99700	99700	0
99	20231010	170200	77506100	99700	99700	99700	99700	0
100	20231010	170100	77506100	99700	99700	99700	99700	0
101	20231010	170000	77506100	99700	99700	99700	99700	0
102	20231010	165900	77506100	99700	99700	99700	99700	0
103	20231010	165800	77506100	99700	99700	99700	99700	0
104	20231010	165700	77506100	99700	99700	99700	99700	0
105	20231010	165600	77506100	99700	99700	99700	99700	0
106	20231010	165500	77506100	99700	99700	99700	99700	0
107	20231010	165400	77506100	99700	99700	99700	99700	0
108	20231010	165300	77506100	99700	99700	99700	99700	0
109	20231010	165200	77506100	99700	99700	99700	99700	0
110	20231010	165100	77506100	99700	99700	99700	99700	0
111	20231010	165000	77506100	99700	99700	99700	99700	0
112	20231010	164900	77506100	99700	99700	99700	99700	0
113	20231010	164800	77506100	99700	99700	99700	99700	0
114	20231010	164700	77506100	99700	99700	99700	99700	0
115	20231010	164600	77506100	99700	99700	99700	99700	0
116	20231010	164500	77506100	99700	99700	99700	99700	0
117	20231010	164400	77506100	99700	99700	99700	99700	0
118	20231010	164300	77506100	99700	99700	99700	99700	0
119	20231010	164200	77506100	99700	99700	99700	99700	0
120	20231010	164100	77506100	99700	99700	99700	99700	0
121	20231010	164000	77506100	99700	99700	99700	99700	0
122	20231010	163900	77506100	99700	99700	99700	99700	101
123	20231010	163800	77506100	99700	99700	99700	99700	0
124	20231010	163700	77506100	99700	99700	99700	99700	0
125	20231010	163600	77506100	99700	99700	99700	99700	0
126	20231010	163500	77506100	99700	99700	99700	99700	0
127	20231010	163400	77506100	99700	99700	99700	99700	0
128	20231010	163300	77506100	99700	99700	99700	99700	0
129	20231010	163200	77506100	99700	99700	99700	99700	0
130	20231010	163100	77506100	99700	99700	99700	99700	0
131	20231010	163000	77506100	99700	99700	99700	99700	0
132	20231010	162900	77506100	99700	99700	99700	99700	0
133	20231010	162800	77506100	99700	99700	99700	99700	0
134	20231010	162700	77506100	99700	99700	99700	99700	0
135	20231010	162600	77506100	99700	99700	99700	99700	0
136	20231010	162500	77506100	99700	99700	99700	99700	0
137	20231010	162400	77506100	99700	99700	99700	99700	0
138	20231010	162300	77506100	99700	99700	99700	99700	0
139	20231010	162200	77506100	99700	99700	99700	99700	0
140	20231010	162100	77506100	99700	99700	99700	99700	0
141	20231010	162000	77506100	99700	99700	99700	99700	0
142	20231010	161900	77506100	99700	99700	99700	99700	0
143	20231010	161800	77506100	99700	99700	99700	99700	0
144	20231010	161700	77506100	99700	99700	99700	99700	0
145	20231010	161600	77506100	99700	99700	99700	99700	0
146	20231010	161500	77506100	99700	99700	99700	99700	0
147	20231010	161400	77506100	99700	99700	99700	99700	0
148	20231010	161300	77506100	99700	99700	99700	99700	0
149	20231010	161200	77506100	99700	99700	99700	99700	0
150	20231010	161100	77506100	99700	99700	99700	99700	0
151	20231010	161000	77506100	99700	99700	99700	99700	0
152	20231010	160900	77506100	99700	99700	99700	99700	101
153	20231010	160800	77506100	99700	99700	99700	99700	0
154	20231010	160700	77506100	99700	99700	99700	99700	0
155	20231010	160600	77506100	99700	99700	99700	99700	0
156	20231010	160500	77506100	99700	99700	99700	99700	0
157	20231010	160400	77506100	99700	99700	99700	99700	0
158	20231010	160300	77506100	99700	99700	99700	99700	0
159	20231010	160200	77506100	99700	99700	99700	99700	0
160	20231010	160100	77506100	99700	99700	99700	99700	0
161	20231010	160000	77506100	99700	99700	99700	99700	0
162	20231010	155900	77506100	99700	99700	99700	99700	0
163	20231010	155800	77506100	99700	99700	99700	99700	0
164	20231010	155700	77506100	99700	99700	99700	99700	0
165	20231010	155600	77506100	99700	99700	99700	99700	0
166	20231010	155500	77506100	99700	99700	99700	99700	0
167	20231010	155400	77506100	99700	99700	99700	99700	0
168	20231010	155300	77506100	99700	99700	99700	99700	0
169	20231010	155200	77506100	99700	99700	99700	99700	0
170	20231010	155100	77506100	99700	99700	99700	99700	0
171	20231010	155000	77506100	99700	99700	99700	99700	0
172	20231010	154900	77506100	99700	99700	99700	99700	0
173	20231010	154800	77506100	99700	99700	99700	99700	0
174	20231010	154700	77506100	99700	99700	99700	99700	0
175	20231010	154600	77506100	99700	99700	99700	99700	0
176	20231010	154500	77506100	99700	99700	99700	99700	0
177	20231010	154400	77506100	99700	99700	99700	99700	0
178	20231010	154300	77506100	99700	99700	99700	99700	0
179	20231010	154200	77506100	99700	99700	99700	99700	0
180	20231010	154100	77506100	99700	99700	99700	99700	0
181	20231010	154000	77506100	99700	99700	99700	99700	0
182	20231010	153900	77506100	99700	99700	99700	99700	101
183	20231010	153800	77506100	99700	99700	99700	99700	0
184	20231010	153700	77506100	99700	99700	99700	99700	0
185	20231010	153600	77506100	99700	99700	99700	99700	0
186	20231010	153500	77506100	99700	99700	99700	99700	0
187	20231010	153400	77506100	99700	99700	99700	99700	0
188	20231010	153300	77506100	99700	99700	99700	99700	0
189	20231010	153200	77506100	99700	99700	99700	99700	0
190	20231010	153100	77506100	99700	99700	99700	99700	0
191	20231010	153000	77506100	99700	99700	99700	99700	101
192	20231010	152900	67436400	99500	99500	99500	99500	0
193	20231010	152800	67436400	99500	99500	99500	99500	0
194	20231010	152700	67436400	99500	99500	99500	99500	0
195	20231010	152600	67436400	99500	99500	99500	99500	0
196	20231010	152500	67436400	99500	99500	99500	99500	0
197	20231010	152400	67436400	99500	99500	99500	99500	0
198	20231010	152300	67436400	99500	99500	99500	99500	0
199	20231010	152200	67436400	99500	99500	99500	99500	0
200	20231010	152100	67436400	99500	99500	99500	99500	0
201	20231010	152000	67436400	99500	99500	99500	99500	0
202	20231010	151900	67436400	99500	99500	99500	99500	0
203	20231010	151800	67436400	99500	99500	99500	99500	0
204	20231010	151700	67436400	99500	99500	99500	99500	0
205	20231010	151600	67436400	99500	99500	99500	99500	0
206	20231010	151500	67436400	99500	99500	99500	99500	0
207	20231010	151400	67436400	99500	99500	99500	99500	0
208	20231010	151300	67436400	99500	99500	99500	99500	0
209	20231010	151200	67436400	99500	99500	99500	99500	0
210	20231010	151100	67436400	99500	99500	99500	99500	0
211	20231010	151000	67436400	99500	99500	99500	99500	0
212	20231010	150900	67436400	99500	99500	99500	99500	0
213	20231010	150800	67436400	99500	99500	99500	99500	0
214	20231010	150700	67436400	99500	99500	99500	99500	0
215	20231010	150600	67436400	99500	99500	99500	99500	0
216	20231010	150500	67436400	99500	99500	99500	99500	1
217	20231010	150400	67336900	99600	99600	99600	99600	0
218	20231010	150300	67336900	99600	99600	99600	99600	0
219	20231010	150200	67336900	99600	99600	99600	99600	0
220	20231010	150100	67336900	99600	99600	99600	99600	0
221	20231010	150000	67336900	99600	99600	99600	99600	24
222	20231010	145900	64946500	99600	99600	99600	99600	0
223	20231010	145800	64946500	99600	99600	99600	99600	0
224	20231010	145700	64946500	99600	99600	99600	99600	6
225	20231010	145600	64348900	99600	99600	99600	99600	0
226	20231010	145500	64348900	99600	99900	99900	99600	43
227	20231010	145400	60060300	99800	99800	99800	99800	0
228	20231010	145300	60060300	99800	99800	99800	99800	0
229	20231010	145200	60060300	99800	99800	99800	99800	0
230	20231010	145100	60060300	99800	99800	99800	99800	0
231	20231010	145000	60060300	99800	99800	99800	99800	0
232	20231010	144900	60060300	99800	99800	99800	99800	0
233	20231010	144800	60060300	99800	99800	99800	99800	0
234	20231010	144700	60060300	99800	99800	99800	99800	0
235	20231010	144600	60060300	99800	99800	99800	99800	0
236	20231010	144500	60060300	99800	99800	99800	99800	0
237	20231010	144400	60060300	99800	99800	99800	99800	0
238	20231010	144300	60060300	99800	99800	99800	99800	0
239	20231010	144200	60060300	99800	99800	99800	99800	0
240	20231010	144100	60060300	99800	99800	99800	99800	0
241	20231010	144000	60060300	99800	99800	99800	99800	1
242	20231010	143900	59960500	99800	99800	99800	99800	0
243	20231010	143800	59960500	99800	99800	99800	99800	0
244	20231010	143700	59960500	99800	99800	99800	99800	0
245	20231010	143600	59960500	99800	99800	99800	99800	0
246	20231010	143500	59960500	99800	99800	99800	99800	0
247	20231010	143400	59960500	99800	99800	99800	99800	0
248	20231010	143300	59960500	99800	99800	99800	99800	0
249	20231010	143200	59960500	99800	99800	99800	99800	7
250	20231010	143100	59261900	99800	99800	99800	99800	0
251	20231010	143000	59261900	99800	99800	99800	99800	1
252	20231010	142900	59162100	99800	99800	99800	99800	4
253	20231010	142800	58762900	99800	99800	99800	99800	0
254	20231010	142700	58762900	99800	99800	99800	99800	1
255	20231010	142600	58663100	99800	99800	99800	99800	0
256	20231010	142500	58663100	99800	99800	99800	99800	0
257	20231010	142400	58663100	99800	99800	99800	99800	0
258	20231010	142300	58663100	99800	99800	99800	99800	0
259	20231010	142200	58663100	99800	99800	99800	99800	0
260	20231010	142100	58663100	99800	99800	99800	99800	0
261	20231010	142000	58663100	99800	99800	99800	99800	0
262	20231010	141900	58663100	99800	99800	99800	99800	0
263	20231010	141800	58663100	99800	99800	99800	99800	0
264	20231010	141700	58663100	99800	99800	99800	99800	0
265	20231010	141600	58663100	99800	99800	99800	99800	0
266	20231010	141500	58663100	99800	99800	99800	99800	0
267	20231010	141400	58663100	99800	100200	100200	99800	16
268	20231010	141300	57063200	100200	100200	100200	100200	0
269	20231010	141200	57063200	100200	100200	100200	100200	0
270	20231010	141100	57063200	100200	100200	100200	100200	0
271	20231010	141000	57063200	100200	100200	100200	100200	0
272	20231010	140900	57063200	100200	100200	100200	100200	0
273	20231010	140800	57063200	100200	100200	100200	100200	0
274	20231010	140700	57063200	100200	100200	100200	100200	0
275	20231010	140600	57063200	100200	100200	100200	100200	0
276	20231010	140500	57063200	100200	100200	100200	100200	0
277	20231010	140400	57063200	100200	100200	100200	100200	0
278	20231010	140300	57063200	100200	100200	100200	100200	0
279	20231010	140200	57063200	100200	100200	100200	100200	0
280	20231010	140100	57063200	100200	100200	100200	100200	0
281	20231010	140000	57063200	100200	100200	100200	100200	0
282	20231010	135900	57063200	100200	100200	100200	100200	0
283	20231010	135800	57063200	100200	100200	100200	100200	0
284	20231010	135700	57063200	100200	100200	100200	100200	0
285	20231010	135600	57063200	100200	100200	100200	100200	0
286	20231010	135500	57063200	100200	100200	100200	100200	0
287	20231010	135400	57063200	100200	100200	100200	100200	0
288	20231010	135300	57063200	100200	100200	100200	100200	0
289	20231010	135200	57063200	100200	100200	100200	100200	0
290	20231010	135100	57063200	100200	100200	100200	100200	2
291	20231010	135000	56862800	100400	100400	100400	100400	0
292	20231010	134900	56862800	100400	100400	100400	100400	0
293	20231010	134800	56862800	100400	100400	100400	100400	0
294	20231010	134700	56862800	100400	100400	100400	100400	0
295	20231010	134600	56862800	100400	100400	100400	100400	0
296	20231010	134500	56862800	100400	100400	100400	100400	0
297	20231010	134400	56862800	100400	100400	100400	100400	0
298	20231010	134300	56862800	100400	100400	100400	100400	0
299	20231010	134200	56862800	100400	100400	100400	100400	0
300	20231010	134100	56862800	100400	100400	100400	100400	0
301	20231010	134000	56862800	100400	100400	100400	100400	0
302	20231010	133900	56862800	100400	100400	100400	100400	0
303	20231010	133800	56862800	100400	100400	100400	100400	0
304	20231010	133700	56862800	100400	100400	100400	100400	0
305	20231010	133600	56862800	100400	100400	100400	100400	0
306	20231010	133500	56862800	100400	100400	100400	100400	0
307	20231010	133400	56862800	100400	100400	100400	100400	0
308	20231010	133300	56862800	100400	100400	100400	100400	0
309	20231010	133200	56862800	100400	100400	100400	100400	0
310	20231010	133100	56862800	100400	100400	100400	100400	0
311	20231010	133000	56862800	100400	100600	100600	100400	3
312	20231010	132900	56561400	100800	100800	100800	100800	0
313	20231010	132800	56561400	100800	100800	100800	100800	0
314	20231010	132700	56561400	100800	100800	100800	100800	0
315	20231010	132600	56561400	100800	100800	100800	100800	0
316	20231010	132500	56561400	100800	100800	100800	100800	0
317	20231010	132400	56561400	100800	100800	100800	100800	0
318	20231010	132300	56561400	100800	100800	100800	100800	0
319	20231010	132200	56561400	100800	100800	100800	100800	0
320	20231010	132100	56561400	100800	100800	100800	100800	0
321	20231010	132000	56561400	100800	100800	100800	100800	0
322	20231010	131900	56561400	100800	100800	100800	100800	0
323	20231010	131800	56561400	100800	100800	100800	100800	0
324	20231010	131700	56561400	100800	100800	100800	100800	0
325	20231010	131600	56561400	100800	100800	100800	100800	0
326	20231010	131500	56561400	100800	100800	100800	100800	0
327	20231010	131400	56561400	100800	100800	100800	100800	0
328	20231010	131300	56561400	100800	100800	100800	100800	0
329	20231010	131200	56561400	100800	100800	100800	100800	0
330	20231010	131100	56561400	100800	100800	100800	100800	0
331	20231010	131000	56561400	100800	100800	100800	100800	0
332	20231010	130900	56561400	100800	100800	100800	100800	0
333	20231010	130800	56561400	100800	100800	100800	100800	0
334	20231010	130700	56561400	100800	100800	100800	100800	0
335	20231010	130600	56561400	100800	100800	100800	100800	0
336	20231010	130500	56561400	100800	100800	100800	100800	0
337	20231010	130400	56561400	100800	100800	100800	100800	0
338	20231010	130300	56561400	100800	100800	100800	100800	0
339	20231010	130200	56561400	100800	100800	100800	100800	0
340	20231010	130100	56561400	100800	100800	100800	100800	0
341	20231010	130000	56561400	100800	100800	100800	100800	0
342	20231010	125900	56561400	100800	100800	100800	100800	0
343	20231010	125800	56561400	100800	100800	100800	100800	0
344	20231010	125700	56561400	100800	100800	100800	100800	0
345	20231010	125600	56561400	100800	100800	100800	100800	0
346	20231010	125500	56561400	100800	100800	100800	100800	0
347	20231010	125400	56561400	100800	100800	100800	100800	0
348	20231010	125300	56561400	100800	100800	100800	100800	0
349	20231010	125200	56561400	100800	100800	100800	100800	0
350	20231010	125100	56561400	100800	100800	100800	100800	0
351	20231010	125000	56561400	100800	100800	100800	100800	0
352	20231010	124900	56561400	100800	100800	100800	100800	0
353	20231010	124800	56561400	100800	100800	100800	100800	0
354	20231010	124700	56561400	100800	100800	100800	100800	0
355	20231010	124600	56561400	100800	100800	100800	100800	0
356	20231010	124500	56561400	100800	100800	100800	100800	0
357	20231010	124400	56561400	100800	100800	100800	100800	1
358	20231010	124300	56460600	100800	100800	100800	100800	0
359	20231010	124200	56460600	100800	100800	100800	100800	0
360	20231010	124100	56460600	100800	100800	100800	100800	0
361	20231010	124000	56460600	100800	100800	100800	100800	0
362	20231010	123900	56460600	100800	100800	100800	100800	0
363	20231010	123800	56460600	100800	100800	100800	100800	0
364	20231010	123700	56460600	100800	100800	100800	100800	0
365	20231010	123600	56460600	100800	100800	100800	100800	0
366	20231010	123500	56460600	100800	100800	100800	100800	0
367	20231010	123400	56460600	100800	100800	100800	100800	1
368	20231010	123300	56359800	100800	100800	100800	100800	0
369	20231010	123200	56359800	100800	100800	100800	100800	0
370	20231010	123100	56359800	100800	100800	100800	100800	0
371	20231010	123000	56359800	100800	100800	100800	100800	0
372	20231010	122900	56359800	100800	100800	100800	100800	0
373	20231010	122800	56359800	100800	100800	100800	100800	0
374	20231010	122700	56359800	100800	100800	100800	100800	0
375	20231010	122600	56359800	100800	100800	100800	100800	0
376	20231010	122500	56359800	100800	100800	100800	100800	0
377	20231010	122400	56359800	100800	100800	100800	100800	0
378	20231010	122300	56359800	100800	100800	100800	100800	1
379	20231010	122200	56259000	100800	100800	100800	100800	0
380	20231010	122100	56259000	100800	100800	100800	100800	0
381	20231010	122000	56259000	100800	100800	100800	100800	2
382	20231010	121900	56057400	100700	100700	100700	100700	0
383	20231010	121800	56057400	100700	100700	100700	100700	0
384	20231010	121700	56057400	100700	100700	100700	100700	0
385	20231010	121600	56057400	100700	100700	100700	100700	0
386	20231010	121500	56057400	100700	100700	100700	100700	0
387	20231010	121400	56057400	100700	100700	100700	100700	0
388	20231010	121300	56057400	100700	100700	100700	100700	0
389	20231010	121200	56057400	100700	100700	100700	100700	0
390	20231010	121100	56057400	100700	100700	100700	100700	1
391	20231010	121000	55956700	100400	100400	100400	100400	0
392	20231010	120900	55956700	100400	100400	100400	100400	0
393	20231010	120800	55956700	100400	100400	100400	100400	0
394	20231010	120700	55956700	100400	100400	100400	100400	0
395	20231010	120600	55956700	100400	100400	100400	100400	0
396	20231010	120500	55956700	100400	100400	100400	100400	0
397	20231010	120400	55956700	100400	100400	100400	100400	0
398	20231010	120300	55956700	100400	100400	100400	100400	0
399	20231010	120200	55956700	100400	100400	100400	100400	0
400	20231010	120100	55956700	100400	100400	100400	100400	0
401	20231010	120000	55956700	100400	100100	100400	100100	39
402	20231010	115900	52043800	100000	100000	100000	100000	32
403	20231010	115800	48843800	100000	100000	100000	100000	0
404	20231010	115700	48843800	100000	100000	100000	100000	0
405	20231010	115600	48843800	100000	100000	100000	100000	0
406	20231010	115500	48843800	100000	100000	100000	100000	0
407	20231010	115400	48843800	100000	100000	100000	100000	0
408	20231010	115300	48843800	100000	100000	100000	100000	0
409	20231010	115200	48843800	100000	100000	100000	100000	0
410	20231010	115100	48843800	100000	100000	100000	100000	0
411	20231010	115000	48843800	100000	100000	100000	100000	0
412	20231010	114900	48843800	100000	100000	100000	100000	0
413	20231010	114800	48843800	100000	100000	100000	100000	0
414	20231010	114700	48843800	100000	100000	100000	100000	0
415	20231010	114600	48843800	100000	100000	100000	100000	0
416	20231010	114500	48843800	100000	100000	100000	100000	0
417	20231010	114400	48843800	100000	100000	100000	100000	0
418	20231010	114300	48843800	100000	100000	100000	100000	0
419	20231010	114200	48843800	100000	100000	100000	100000	0
420	20231010	114100	48843800	100000	100000	100000	100000	0
421	20231010	114000	48843800	100000	100000	100000	100000	0
422	20231010	113900	48843800	100000	100000	100000	100000	0
423	20231010	113800	48843800	100000	100000	100000	100000	3
424	20231010	113700	48543800	99900	99900	99900	99900	0
425	20231010	113600	48543800	99900	99900	99900	99900	0
426	20231010	113500	48543800	99900	99900	99900	99900	0
427	20231010	113400	48543800	99900	99900	99900	99900	0
428	20231010	113300	48543800	99900	99900	99900	99900	0
429	20231010	113200	48543800	99900	99900	99900	99900	2
430	20231010	113100	48344000	99900	99900	99900	99900	0
431	20231010	113000	48344000	99900	99900	99900	99900	0
432	20231010	112900	48344000	99900	99900	99900	99900	0
433	20231010	112800	48344000	99900	99900	99900	99900	0
434	20231010	112700	48344000	99900	99900	99900	99900	0
435	20231010	112600	48344000	99900	99900	99900	99900	0
436	20231010	112500	48344000	99900	99900	99900	99900	0
437	20231010	112400	48344000	99900	99900	99900	99900	0
438	20231010	112300	48344000	99900	99900	99900	99900	0
439	20231010	112200	48344000	99900	99900	99900	99900	0
440	20231010	112100	48344000	99900	99900	99900	99900	0
441	20231010	112000	48344000	99900	99900	99900	99900	0
442	20231010	111900	48344000	99900	99900	99900	99900	0
443	20231010	111800	48344000	99900	99900	99900	99900	0
444	20231010	111700	48344000	99900	99900	99900	99900	0
445	20231010	111600	48344000	99900	99900	99900	99900	0
446	20231010	111500	48344000	99900	99900	99900	99900	0
447	20231010	111400	48344000	99900	99900	99900	99900	0
448	20231010	111300	48344000	99900	99900	99900	99900	0
449	20231010	111200	48344000	99900	99900	99900	99900	10
450	20231010	111100	47345000	99900	99900	99900	99900	0
451	20231010	111000	47345000	99900	99900	99900	99900	0
452	20231010	110900	47345000	99900	99900	99900	99900	0
453	20231010	110800	47345000	99900	99900	99900	99900	0
454	20231010	110700	47345000	99900	99900	99900	99900	0
455	20231010	110600	47345000	99900	99900	99900	99900	0
456	20231010	110500	47345000	99900	99900	99900	99900	0
457	20231010	110400	47345000	99900	99900	99900	99900	89
458	20231010	110300	38453900	99900	99900	99900	99900	166
459	20231010	110200	21870500	99900	99900	99900	99900	0
460	20231010	110100	21870500	99900	99900	99900	99900	30
461	20231010	110000	18873500	100200	100200	100200	100200	0
462	20231010	105900	18873500	100200	100200	100200	100200	0
463	20231010	105800	18873500	100200	100200	100200	100200	0
464	20231010	105700	18873500	100200	100200	100200	100200	0
465	20231010	105600	18873500	100200	100200	100200	100200	0
466	20231010	105500	18873500	100200	100200	100200	100200	0
467	20231010	105400	18873500	100200	100200	100200	100200	0
468	20231010	105300	18873500	100200	100200	100200	100200	0
469	20231010	105200	18873500	100200	100200	100200	100200	0
470	20231010	105100	18873500	100200	100200	100200	100200	0
471	20231010	105000	18873500	100200	100200	100200	100200	0
472	20231010	104900	18873500	100200	100200	100200	100200	0
473	20231010	104800	18873500	100200	100200	100200	100200	0
474	20231010	104700	18873500	100200	100200	100200	100200	0
475	20231010	104600	18873500	100200	100200	100200	100200	0
476	20231010	104500	18873500	100200	100200	100200	100200	0
477	20231010	104400	18873500	100200	100200	100200	100200	0
478	20231010	104300	18873500	100200	100200	100200	100200	0
479	20231010	104200	18873500	100200	100200	100200	100200	0
480	20231010	104100	18873500	100200	100200	100200	100200	0
481	20231010	104000	18873500	100200	100200	100200	100200	0
482	20231010	103900	18873500	100200	100200	100200	100200	0
483	20231010	103800	18873500	100200	100200	100200	100200	0
484	20231010	103700	18873500	100200	100200	100200	100200	0
485	20231010	103600	18873500	100200	100200	100200	100200	0
486	20231010	103500	18873500	100200	100200	100200	100200	0
487	20231010	103400	18873500	100200	100200	100200	100200	0
488	20231010	103300	18873500	100200	100200	100200	100200	0
489	20231010	103200	18873500	100200	100200	100200	100200	0
490	20231010	103100	18873500	100200	100200	100200	100200	25
491	20231010	103000	16368500	100000	100000	100000	100000	0
492	20231010	102900	16368500	100000	100000	100000	100000	0
493	20231010	102800	16368500	100000	100000	100000	100000	5
494	20231010	102700	15868500	100200	100200	100200	100200	0
495	20231010	102600	15868500	100200	100200	100200	100200	0
496	20231010	102500	15868500	100200	100200	100200	100200	0
497	20231010	102400	15868500	100200	100200	100200	100200	0
498	20231010	102300	15868500	100200	100200	100200	100200	0
499	20231010	102200	15868500	100200	100200	100200	100200	0
500	20231010	102100	15868500	100200	100200	100200	100200	0
501	20231010	102000	15868500	100200	100200	100200	100200	0
502	20231010	101900	15868500	100200	100200	100200	100200	0
503	20231010	101800	15868500	100200	100200	100200	100200	0
504	20231010	101700	15868500	100200	100200	100200	100200	0
505	20231010	101600	15868500	100200	100200	100200	100200	0
506	20231010	101500	15868500	100200	100200	100200	100200	0
507	20231010	101400	15868500	100200	100200	100200	100200	0
508	20231010	101300	15868500	100200	100200	100200	100200	0
509	20231010	101200	15868500	100200	100200	100200	100200	0
510	20231010	101100	15868500	100200	100200	100200	100200	0
511	20231010	101000	15868500	100200	100200	100200	100200	0
512	20231010	100900	15868500	100200	100200	100200	100200	0
513	20231010	100800	15868500	100200	100200	100200	100200	0
514	20231010	100700	15868500	100200	100200	100200	100200	0
515	20231010	100600	15868500	100200	100200	100200	100200	0
516	20231010	100500	15868500	100200	100200	100200	100200	0
517	20231010	100400	15868500	100200	100200	100200	100200	0
518	20231010	100300	15868500	100200	100200	100200	100200	0
519	20231010	100200	15868500	100200	100200	100200	100200	0
520	20231010	100100	15868500	100200	100200	100200	100200	0
521	20231010	100000	15868500	100200	100200	100200	100200	0
522	20231010	095900	15868500	100200	100200	100200	100200	0
523	20231010	095800	15868500	100200	100200	100200	100200	0
524	20231010	095700	15868500	100200	100200	100200	100200	0
525	20231010	095600	15868500	100200	100200	100200	100200	0
526	20231010	095500	15868500	100200	100200	100200	100200	0
527	20231010	095400	15868500	100200	100200	100200	100200	0
528	20231010	095300	15868500	100200	100200	100200	100200	1
529	20231010	095200	15768300	100100	100100	100100	100100	0
530	20231010	095100	15768300	100100	100100	100100	100100	0
531	20231010	095000	15768300	100100	100100	100100	100100	0
532	20231010	094900	15768300	100100	100100	100100	100100	0
533	20231010	094800	15768300	100100	100100	100100	100100	1
534	20231010	094700	15668200	101500	101500	101500	101500	0
535	20231010	094600	15668200	101500	101500	101500	101500	0
536	20231010	094500	15668200	101500	101500	101500	101500	0
537	20231010	094400	15668200	101500	101500	101500	101500	0
538	20231010	094300	15668200	101500	99800	101500	99800	30
539	20231010	094200	12669500	99800	99800	99800	99800	0
540	20231010	094100	12669500	99800	99800	99800	99800	1
541	20231010	094000	12569700	99700	99700	99700	99700	0
542	20231010	093900	12569700	99700	99700	99700	99700	9
543	20231010	093800	11672400	99700	99700	99700	99700	0
544	20231010	093700	11672400	99700	99700	99700	99700	0
545	20231010	093600	11672400	99700	99600	99700	99600	2
546	20231010	093500	11473100	99600	99000	99600	99000	65
547	20231010	093400	5017100	99000	99000	99000	99000	0
548	20231010	093300	5017100	99000	99000	99000	99000	0
549	20231010	093200	5017100	99000	99000	99000	99000	0
550	20231010	093100	5017100	99000	99000	99000	99000	0
551	20231010	093000	5017100	99000	99000	99000	99000	0
552	20231010	092900	5017100	99000	99000	99000	99000	0
553	20231010	092800	5017100	99000	99000	99000	99000	0
554	20231010	092700	5017100	99000	99000	99000	99000	0
555	20231010	092600	5017100	99000	99000	99000	99000	0
556	20231010	092500	5017100	99000	99000	99000	99000	1
557	20231010	092400	4918100	99000	99000	99000	99000	0
558	20231010	092300	4918100	99000	99000	99000	99000	0
559	20231010	092200	4918100	99000	99000	99000	99000	0
560	20231010	092100	4918100	99000	99000	99000	99000	1
561	20231010	092000	4819100	98900	98900	98900	98900	0
562	20231010	091900	4819100	98900	98900	98900	98900	0
563	20231010	091800	4819100	98900	98900	98900	98900	0
564	20231010	091700	4819100	98900	98900	98900	98900	0
565	20231010	091600	4819100	98900	98900	98900	98900	0
566	20231010	091500	4819100	98900	98900	98900	98900	0
567	20231010	091400	4819100	98900	98900	98900	98900	0
568	20231010	091300	4819100	98900	98900	98900	98900	0
569	20231010	091200	4819100	98900	98900	98900	98900	0
570	20231010	091100	4819100	98900	98900	98900	98900	0
571	20231010	091000	4819100	98900	98900	98900	98900	0
572	20231010	090900	4819100	98900	98900	98900	98900	0
573	20231010	090800	4819100	98900	98900	98900	98900	0
574	20231010	090700	4819100	98900	98900	98900	98900	1
575	20231010	090600	4720200	98300	98300	98300	98300	0
576	20231010	090500	4720200	98300	98300	98300	98300	0
577	20231010	090400	4720200	98300	98400	98400	98300	47
578	20231010	090300	98900	98900	98900	98900	98900	1
579	20231010	090200	0	98800	98800	98800	98800	0
580	20231010	090100	0	98800	98800	98800	98800	0
581	20231010	090000	0	98800	98800	98800	98800	0