KissMeData/004890/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184200	759406400	50000	50000	50000	50000	68
3	20231010	184100	759406400	50000	50000	50000	50000	0
4	20231010	184000	759406400	50000	50000	50000	50000	0
5	20231010	183900	759406400	50000	50000	50000	50000	0
6	20231010	183800	759406400	50000	50000	50000	50000	0
7	20231010	183700	759406400	50000	50000	50000	50000	0
8	20231010	183600	759406400	50000	50000	50000	50000	0
9	20231010	183500	759406400	50000	50000	50000	50000	0
10	20231010	183400	759406400	50000	50000	50000	50000	0
11	20231010	183300	759406400	50000	50000	50000	50000	0
12	20231010	183200	759406400	50000	50000	50000	50000	0
13	20231010	183100	759406400	50000	50000	50000	50000	0
14	20231010	183000	759406400	50000	50000	50000	50000	0
15	20231010	182900	759406400	50000	50000	50000	50000	0
16	20231010	182800	759406400	50000	50000	50000	50000	0
17	20231010	182700	759406400	50000	50000	50000	50000	0
18	20231010	182600	759406400	50000	50000	50000	50000	0
19	20231010	182500	759406400	50000	50000	50000	50000	0
20	20231010	182400	759406400	50000	50000	50000	50000	0
21	20231010	182300	759406400	50000	50000	50000	50000	0
22	20231010	182200	759406400	50000	50000	50000	50000	0
23	20231010	182100	759406400	50000	50000	50000	50000	0
24	20231010	182000	759406400	50000	50000	50000	50000	0
25	20231010	181900	759406400	50000	50000	50000	50000	0
26	20231010	181800	759406400	50000	50000	50000	50000	0
27	20231010	181700	759406400	50000	50000	50000	50000	0
28	20231010	181600	759406400	50000	50000	50000	50000	0
29	20231010	181500	759406400	50000	50000	50000	50000	0
30	20231010	181400	759406400	50000	50000	50000	50000	0
31	20231010	181300	759406400	50000	50000	50000	50000	0
32	20231010	181200	759406400	50000	50000	50000	50000	68
33	20231010	181100	759406400	50000	50000	50000	50000	0
34	20231010	181000	759406400	50000	50000	50000	50000	0
35	20231010	180900	759406400	50000	50000	50000	50000	0
36	20231010	180800	759406400	50000	50000	50000	50000	0
37	20231010	180700	759406400	50000	50000	50000	50000	0
38	20231010	180600	759406400	50000	50000	50000	50000	0
39	20231010	180500	759406400	50000	50000	50000	50000	0
40	20231010	180400	759406400	50000	50000	50000	50000	0
41	20231010	180300	759406400	50000	50000	50000	50000	0
42	20231010	180200	759406400	50000	50000	50000	50000	0
43	20231010	180100	759406400	50000	50000	50000	50000	0
44	20231010	180000	759406400	50000	50000	50000	50000	0
45	20231010	175900	759406400	50000	50000	50000	50000	0
46	20231010	175800	759406400	50000	50000	50000	50000	0
47	20231010	175700	759406400	50000	50000	50000	50000	0
48	20231010	175600	759406400	50000	50000	50000	50000	0
49	20231010	175500	759406400	50000	50000	50000	50000	0
50	20231010	175400	759406400	50000	50000	50000	50000	0
51	20231010	175300	759406400	50000	50000	50000	50000	0
52	20231010	175200	759406400	50000	50000	50000	50000	0
53	20231010	175100	759406400	50000	50000	50000	50000	0
54	20231010	175000	759406400	50000	50000	50000	50000	0
55	20231010	174900	759406400	50000	50000	50000	50000	0
56	20231010	174800	759406400	50000	50000	50000	50000	0
57	20231010	174700	759406400	50000	50000	50000	50000	0
58	20231010	174600	759406400	50000	50000	50000	50000	0
59	20231010	174500	759406400	50000	50000	50000	50000	0
60	20231010	174400	759406400	50000	50000	50000	50000	0
61	20231010	174300	759406400	50000	50000	50000	50000	0
62	20231010	174200	759406400	50000	50000	50000	50000	68
63	20231010	174100	759406400	50000	50000	50000	50000	0
64	20231010	174000	759406400	50000	50000	50000	50000	0
65	20231010	173900	759406400	50000	50000	50000	50000	0
66	20231010	173800	759406400	50000	50000	50000	50000	0
67	20231010	173700	759406400	50000	50000	50000	50000	0
68	20231010	173600	759406400	50000	50000	50000	50000	0
69	20231010	173500	759406400	50000	50000	50000	50000	0
70	20231010	173400	759406400	50000	50000	50000	50000	0
71	20231010	173300	759406400	50000	50000	50000	50000	0
72	20231010	173200	759406400	50000	50000	50000	50000	0
73	20231010	173100	759406400	50000	50000	50000	50000	0
74	20231010	173000	759406400	50000	50000	50000	50000	0
75	20231010	172900	759406400	50000	50000	50000	50000	0
76	20231010	172800	759406400	50000	50000	50000	50000	0
77	20231010	172700	759406400	50000	50000	50000	50000	0
78	20231010	172600	759406400	50000	50000	50000	50000	0
79	20231010	172500	759406400	50000	50000	50000	50000	0
80	20231010	172400	759406400	50000	50000	50000	50000	0
81	20231010	172300	759406400	50000	50000	50000	50000	0
82	20231010	172200	759406400	50000	50000	50000	50000	0
83	20231010	172100	759406400	50000	50000	50000	50000	0
84	20231010	172000	759406400	50000	50000	50000	50000	0
85	20231010	171900	759406400	50000	50000	50000	50000	0
86	20231010	171800	759406400	50000	50000	50000	50000	0
87	20231010	171700	759406400	50000	50000	50000	50000	0
88	20231010	171600	759406400	50000	50000	50000	50000	0
89	20231010	171500	759406400	50000	50000	50000	50000	0
90	20231010	171400	759406400	50000	50000	50000	50000	0
91	20231010	171300	759406400	50000	50000	50000	50000	0
92	20231010	171200	759406400	50000	50000	50000	50000	68
93	20231010	171100	759406400	50000	50000	50000	50000	0
94	20231010	171000	759406400	50000	50000	50000	50000	0
95	20231010	170900	759406400	50000	50000	50000	50000	0
96	20231010	170800	759406400	50000	50000	50000	50000	0
97	20231010	170700	759406400	50000	50000	50000	50000	0
98	20231010	170600	759406400	50000	50000	50000	50000	0
99	20231010	170500	759406400	50000	50000	50000	50000	0
100	20231010	170400	759406400	50000	50000	50000	50000	0
101	20231010	170300	759406400	50000	50000	50000	50000	0
102	20231010	170200	759406400	50000	50000	50000	50000	0
103	20231010	170100	759406400	50000	50000	50000	50000	0
104	20231010	170000	759406400	50000	50000	50000	50000	0
105	20231010	165900	759406400	50000	50000	50000	50000	0
106	20231010	165800	759406400	50000	50000	50000	50000	0
107	20231010	165700	759406400	50000	50000	50000	50000	0
108	20231010	165600	759406400	50000	50000	50000	50000	0
109	20231010	165500	759406400	50000	50000	50000	50000	0
110	20231010	165400	759406400	50000	50000	50000	50000	0
111	20231010	165300	759406400	50000	50000	50000	50000	0
112	20231010	165200	759406400	50000	50000	50000	50000	0
113	20231010	165100	759406400	50000	50000	50000	50000	0
114	20231010	165000	759406400	50000	50000	50000	50000	0
115	20231010	164900	759406400	50000	50000	50000	50000	0
116	20231010	164800	759406400	50000	50000	50000	50000	0
117	20231010	164700	759406400	50000	50000	50000	50000	0
118	20231010	164600	759406400	50000	50000	50000	50000	0
119	20231010	164500	759406400	50000	50000	50000	50000	0
120	20231010	164400	759406400	50000	50000	50000	50000	0
121	20231010	164300	759406400	50000	50000	50000	50000	0
122	20231010	164200	759406400	50000	50000	50000	50000	68
123	20231010	164100	759406400	50000	50000	50000	50000	0
124	20231010	164000	759406400	50000	50000	50000	50000	0
125	20231010	163900	759406400	50000	50000	50000	50000	0
126	20231010	163800	759406400	50000	50000	50000	50000	0
127	20231010	163700	759406400	50000	50000	50000	50000	0
128	20231010	163600	759406400	50000	50000	50000	50000	0
129	20231010	163500	759406400	50000	50000	50000	50000	0
130	20231010	163400	759406400	50000	50000	50000	50000	0
131	20231010	163300	759406400	50000	50000	50000	50000	0
132	20231010	163200	759406400	50000	50000	50000	50000	0
133	20231010	163100	759406400	50000	50000	50000	50000	0
134	20231010	163000	759406400	50000	50000	50000	50000	0
135	20231010	162900	759406400	50000	50000	50000	50000	0
136	20231010	162800	759406400	50000	50000	50000	50000	0
137	20231010	162700	759406400	50000	50000	50000	50000	0
138	20231010	162600	759406400	50000	50000	50000	50000	0
139	20231010	162500	759406400	50000	50000	50000	50000	0
140	20231010	162400	759406400	50000	50000	50000	50000	0
141	20231010	162300	759406400	50000	50000	50000	50000	0
142	20231010	162200	759406400	50000	50000	50000	50000	0
143	20231010	162100	759406400	50000	50000	50000	50000	0
144	20231010	162000	759406400	50000	50000	50000	50000	0
145	20231010	161900	759406400	50000	50000	50000	50000	0
146	20231010	161800	759406400	50000	50000	50000	50000	0
147	20231010	161700	759406400	50000	50000	50000	50000	0
148	20231010	161600	759406400	50000	50000	50000	50000	0
149	20231010	161500	759406400	50000	50000	50000	50000	0
150	20231010	161400	759406400	50000	50000	50000	50000	0
151	20231010	161300	759406400	50000	50000	50000	50000	0
152	20231010	161200	759406400	50000	50000	50000	50000	68
153	20231010	161100	759406400	50000	50000	50000	50000	0
154	20231010	161000	759406400	50000	50000	50000	50000	0
155	20231010	160900	759406400	50000	50000	50000	50000	0
156	20231010	160800	759406400	50000	50000	50000	50000	0
157	20231010	160700	759406400	50000	50000	50000	50000	0
158	20231010	160600	759406400	50000	50000	50000	50000	0
159	20231010	160500	759406400	50000	50000	50000	50000	0
160	20231010	160400	759406400	50000	50000	50000	50000	0
161	20231010	160300	759406400	50000	50000	50000	50000	0
162	20231010	160200	759406400	50000	50000	50000	50000	0
163	20231010	160100	759406400	50000	50000	50000	50000	0
164	20231010	160000	759406400	50000	50000	50000	50000	0
165	20231010	155900	759406400	50000	50000	50000	50000	0
166	20231010	155800	759406400	50000	50000	50000	50000	0
167	20231010	155700	759406400	50000	50000	50000	50000	0
168	20231010	155600	759406400	50000	50000	50000	50000	0
169	20231010	155500	759406400	50000	50000	50000	50000	0
170	20231010	155400	759406400	50000	50000	50000	50000	0
171	20231010	155300	759406400	50000	50000	50000	50000	0
172	20231010	155200	759406400	50000	50000	50000	50000	0
173	20231010	155100	759406400	50000	50000	50000	50000	0
174	20231010	155000	759406400	50000	50000	50000	50000	0
175	20231010	154900	759406400	50000	50000	50000	50000	0
176	20231010	154800	759406400	50000	50000	50000	50000	0
177	20231010	154700	759406400	50000	50000	50000	50000	0
178	20231010	154600	759406400	50000	50000	50000	50000	0
179	20231010	154500	759406400	50000	50000	50000	50000	0
180	20231010	154400	759406400	50000	50000	50000	50000	0
181	20231010	154300	759406400	50000	50000	50000	50000	0
182	20231010	154200	759406400	50000	50000	50000	50000	68
183	20231010	154100	759406400	50000	50000	50000	50000	0
184	20231010	154000	759406400	50000	50000	50000	50000	0
185	20231010	153900	759406400	50000	50000	50000	50000	0
186	20231010	153800	759406400	50000	50000	50000	50000	0
187	20231010	153700	759406400	50000	50000	50000	50000	0
188	20231010	153600	759406400	50000	50000	50000	50000	0
189	20231010	153500	759406400	50000	50000	50000	50000	0
190	20231010	153400	759406400	50000	50000	50000	50000	0
191	20231010	153300	759406400	50000	50000	50000	50000	0
192	20231010	153200	759406400	50000	50000	50000	50000	0
193	20231010	153100	759406400	50000	50000	50000	50000	0
194	20231010	153000	759406400	50000	50000	50000	50000	68
195	20231010	152900	756006400	50000	50000	50000	50000	0
196	20231010	152800	756006400	50000	50000	50000	50000	0
197	20231010	152700	756006400	50000	50000	50000	50000	0
198	20231010	152600	756006400	50000	50000	50000	50000	0
199	20231010	152500	756006400	50000	50000	50000	50000	0
200	20231010	152400	756006400	50000	50000	50000	50000	0
201	20231010	152300	756006400	50000	50000	50000	50000	0
202	20231010	152200	756006400	50000	50000	50000	50000	0
203	20231010	152100	756006400	50000	50000	50000	50000	0
204	20231010	152000	756006400	50000	50000	50000	50000	0
205	20231010	151900	756006400	50000	50000	50000	50000	8
206	20231010	151800	755606400	50000	50000	50000	50000	9
207	20231010	151700	755156400	50000	50000	50000	50000	0
208	20231010	151600	755156400	50000	50000	50000	50000	3
209	20231010	151500	755006400	50000	50000	50000	50000	2
210	20231010	151400	754906400	50100	50100	50100	50100	0
211	20231010	151300	754906400	50100	50100	50100	50100	0
212	20231010	151200	754906400	50100	50100	50100	50100	0
213	20231010	151100	754906400	50100	50100	50100	50100	28
214	20231010	151000	753503600	50000	50000	50000	50000	10
215	20231010	150900	753003600	50000	50000	50000	50000	0
216	20231010	150800	753003600	50000	50000	50000	50000	0
217	20231010	150700	753003600	50000	50000	50000	50000	50
218	20231010	150600	750503600	50100	50100	50100	50100	20
219	20231010	150500	749501600	50100	50200	50600	50100	92
220	20231010	150400	744867100	50000	50000	50000	50000	0
221	20231010	150300	744867100	50000	50000	50000	50000	0
222	20231010	150200	744867100	50000	50000	50000	50000	0
223	20231010	150100	744867100	50000	50000	50000	50000	15
224	20231010	150000	744117100	50100	50100	50100	50100	1
225	20231010	145900	744067000	50200	50000	50200	50000	9
226	20231010	145800	743616800	50200	50200	50200	50200	0
227	20231010	145700	743616800	50200	50200	50200	50200	0
228	20231010	145600	743616800	50200	49950	50200	49950	16
229	20231010	145500	742816850	50000	50000	50000	50000	1
230	20231010	145400	742766850	50100	50100	50100	50100	2
231	20231010	145300	742666650	50200	50200	50200	50200	1
232	20231010	145200	742616450	50200	50200	50200	50200	0
233	20231010	145100	742616450	50200	50200	50200	50200	1
234	20231010	145000	742566250	50000	50000	50000	50000	0
235	20231010	144900	742566250	50000	50000	50000	50000	0
236	20231010	144800	742566250	50000	49950	50000	49950	9
237	20231010	144700	742116500	50200	50200	50200	50200	0
238	20231010	144600	742116500	50200	50200	50200	50200	1
239	20231010	144500	742066300	50200	50200	50200	50200	0
240	20231010	144400	742066300	50200	50200	50200	50200	1
241	20231010	144300	742016100	50000	50000	50000	50000	0
242	20231010	144200	742016100	50000	50000	50000	50000	2
243	20231010	144100	741916100	50200	50200	50200	50200	0
244	20231010	144000	741916100	50200	50200	50200	50200	0
245	20231010	143900	741916100	50200	50200	50200	50200	0
246	20231010	143800	741916100	50200	50200	50200	50200	1
247	20231010	143700	741865900	50000	50000	50000	50000	0
248	20231010	143600	741865900	50000	50000	50000	50000	0
249	20231010	143500	741865900	50000	50000	50000	50000	0
250	20231010	143400	741865900	50000	50000	50000	50000	0
251	20231010	143300	741865900	50000	50000	50000	50000	0
252	20231010	143200	741865900	50000	50200	50200	50000	21
253	20231010	143100	740815700	50000	50000	50000	50000	0
254	20231010	143000	740815700	50000	50100	50100	50000	42
255	20231010	142900	738715600	50000	49950	50000	49950	107
256	20231010	142800	733365650	49800	49800	49800	49800	0
257	20231010	142700	733365650	49800	49800	49800	49800	0
258	20231010	142600	733365650	49800	49850	49850	49800	22
259	20231010	142500	732269950	49850	49850	49850	49850	0
260	20231010	142400	732269950	49850	49850	49850	49850	0
261	20231010	142300	732269950	49850	49850	49850	49850	9
262	20231010	142200	731821300	50000	50000	50000	50000	0
263	20231010	142100	731821300	50000	50000	50000	50000	17
264	20231010	142000	730971300	50000	50000	50000	50000	1
265	20231010	141900	730921300	50000	50000	50000	50000	0
266	20231010	141800	730921300	50000	50000	50000	50000	0
267	20231010	141700	730921300	50000	50000	50000	50000	1
268	20231010	141600	730871300	50000	50000	50000	50000	11
269	20231010	141500	730321300	50000	50000	50000	50000	0
270	20231010	141400	730321300	50000	50000	50000	50000	0
271	20231010	141300	730321300	50000	50100	50100	50000	530
272	20231010	141200	703789900	50300	50300	50300	50300	0
273	20231010	141100	703789900	50300	50300	50300	50300	0
274	20231010	141000	703789900	50300	50300	50300	50300	5
275	20231010	140900	703538400	50600	50600	50600	50600	0
276	20231010	140800	703538400	50600	50600	50600	50600	0
277	20231010	140700	703538400	50600	50600	50600	50600	0
278	20231010	140600	703538400	50600	50600	50600	50600	0
279	20231010	140500	703538400	50600	50600	50600	50600	0
280	20231010	140400	703538400	50600	50600	50600	50600	0
281	20231010	140300	703538400	50600	50600	50600	50600	0
282	20231010	140200	703538400	50600	50600	50600	50600	0
283	20231010	140100	703538400	50600	50600	50600	50600	0
284	20231010	140000	703538400	50600	50600	50600	50600	0
285	20231010	135900	703538400	50600	50600	50600	50600	0
286	20231010	135800	703538400	50600	50600	50600	50600	0
287	20231010	135700	703538400	50600	50600	50600	50600	0
288	20231010	135600	703538400	50600	50600	50600	50600	0
289	20231010	135500	703538400	50600	50600	50600	50600	0
290	20231010	135400	703538400	50600	50600	50600	50600	0
291	20231010	135300	703538400	50600	50600	50600	50600	1
292	20231010	135200	703487800	50200	50200	50200	50200	0
293	20231010	135100	703487800	50200	50200	50200	50200	0
294	20231010	135000	703487800	50200	50200	50200	50200	0
295	20231010	134900	703487800	50200	50200	50200	50200	0
296	20231010	134800	703487800	50200	50200	50200	50200	347
297	20231010	134700	686068400	50300	50300	50300	50300	0
298	20231010	134600	686068400	50300	50300	50300	50300	0
299	20231010	134500	686068400	50300	50300	50300	50300	0
300	20231010	134400	686068400	50300	50300	50300	50300	83
301	20231010	134300	681893500	50500	50500	50500	50500	0
302	20231010	134200	681893500	50500	50500	50500	50500	0
303	20231010	134100	681893500	50500	50500	50500	50500	13
304	20231010	134000	681237000	50200	50400	50400	50200	9
305	20231010	133900	680785000	50400	50400	50400	50400	3
306	20231010	133800	680633800	50500	50500	50500	50500	0
307	20231010	133700	680633800	50500	50500	50500	50500	0
308	20231010	133600	680633800	50500	50500	50500	50500	0
309	20231010	133500	680633800	50500	50500	50500	50500	0
310	20231010	133400	680633800	50500	50500	50500	50500	0
311	20231010	133300	680633800	50500	50500	50500	50500	0
312	20231010	133200	680633800	50500	50500	50500	50500	0
313	20231010	133100	680633800	50500	50500	50500	50500	0
314	20231010	133000	680633800	50500	50500	50500	50500	1
315	20231010	132900	680583300	50500	50500	50500	50500	0
316	20231010	132800	680583300	50500	50500	50500	50500	0
317	20231010	132700	680583300	50500	50500	50500	50500	1
318	20231010	132600	680532800	50500	50500	50500	50500	0
319	20231010	132500	680532800	50500	50500	50500	50500	1
320	20231010	132400	680482300	51000	51000	51000	51000	0
321	20231010	132300	680482300	51000	51000	51000	51000	0
322	20231010	132200	680482300	51000	51000	51000	51000	0
323	20231010	132100	680482300	51000	51000	51000	51000	0
324	20231010	132000	680482300	51000	50600	51000	50600	76
325	20231010	131900	676619000	50600	50500	50600	50500	1701
326	20231010	131800	590555100	50500	50500	50500	50500	0
327	20231010	131700	590555100	50500	50500	50500	50500	0
328	20231010	131600	590555100	50500	50500	50500	50500	1
329	20231010	131500	590504600	50200	50200	50200	50200	0
330	20231010	131400	590504600	50200	50200	50200	50200	3
331	20231010	131300	590354000	50400	50400	50400	50400	0
332	20231010	131200	590354000	50400	50400	50400	50400	0
333	20231010	131100	590354000	50400	50400	50400	50400	0
334	20231010	131000	590354000	50400	50400	50400	50400	0
335	20231010	130900	590354000	50400	50400	50400	50400	17
336	20231010	130800	589497200	50400	50400	50400	50400	0
337	20231010	130700	589497200	50400	50400	50400	50400	33
338	20231010	130600	587834000	50400	50400	50400	50400	50
339	20231010	130500	585314000	50200	50200	50200	50200	0
340	20231010	130400	585314000	50200	50400	50400	50200	2
341	20231010	130300	585213400	50400	50400	50400	50400	1
342	20231010	130200	585163000	50400	50400	50400	50400	0
343	20231010	130100	585163000	50400	50400	50400	50400	0
344	20231010	130000	585163000	50400	50400	50400	50400	1
345	20231010	125900	585112600	50200	50200	50200	50200	0
346	20231010	125800	585112600	50200	50200	50200	50200	0
347	20231010	125700	585112600	50200	50400	50400	50200	10
348	20231010	125600	584610400	50200	50300	50300	50200	25
349	20231010	125500	583355200	50300	50300	50300	50300	0
350	20231010	125400	583355200	50300	50300	50300	50300	0
351	20231010	125300	583355200	50300	50300	50300	50300	0
352	20231010	125200	583355200	50300	50300	50300	50300	0
353	20231010	125100	583355200	50300	50400	50500	50300	55
354	20231010	125000	580588100	50400	50400	50400	50400	0
355	20231010	124900	580588100	50400	50400	50400	50400	0
356	20231010	124800	580588100	50400	50400	50400	50400	0
357	20231010	124700	580588100	50400	50400	50400	50400	0
358	20231010	124600	580588100	50400	50400	50400	50400	0
359	20231010	124500	580588100	50400	50400	50400	50400	0
360	20231010	124400	580588100	50400	50400	50400	50400	0
361	20231010	124300	580588100	50400	50400	50400	50400	0
362	20231010	124200	580588100	50400	50400	50400	50400	0
363	20231010	124100	580588100	50400	50400	50400	50400	0
364	20231010	124000	580588100	50400	50400	50400	50400	0
365	20231010	123900	580588100	50400	50400	50400	50400	0
366	20231010	123800	580588100	50400	50400	50400	50400	0
367	20231010	123700	580588100	50400	50400	50400	50400	0
368	20231010	123600	580588100	50400	50400	50400	50400	0
369	20231010	123500	580588100	50400	50400	50400	50400	13
370	20231010	123400	579932900	50500	50500	50500	50500	0
371	20231010	123300	579932900	50500	50500	50500	50500	0
372	20231010	123200	579932900	50500	50500	50500	50500	0
373	20231010	123100	579932900	50500	50600	50600	50500	161
374	20231010	123000	571786400	50500	50700	50700	50500	10050
375	20231010	122900	63260200	50700	50700	50700	50700	0
376	20231010	122800	63260200	50700	50700	50700	50700	0
377	20231010	122700	63260200	50700	50700	50700	50700	0
378	20231010	122600	63260200	50700	50700	50700	50700	0
379	20231010	122500	63260200	50700	50700	50700	50700	12
380	20231010	122400	62651800	50900	50900	50900	50900	0
381	20231010	122300	62651800	50900	50900	50900	50900	0
382	20231010	122200	62651800	50900	50900	50900	50900	0
383	20231010	122100	62651800	50900	50900	50900	50900	0
384	20231010	122000	62651800	50900	51000	51000	50900	112
385	20231010	121900	56948900	50900	50900	50900	50900	0
386	20231010	121800	56948900	50900	50900	50900	50900	0
387	20231010	121700	56948900	50900	50900	50900	50900	0
388	20231010	121600	56948900	50900	50900	50900	50900	0
389	20231010	121500	56948900	50900	50900	50900	50900	0
390	20231010	121400	56948900	50900	50900	50900	50900	0
391	20231010	121300	56948900	50900	50900	50900	50900	0
392	20231010	121200	56948900	50900	50900	50900	50900	0
393	20231010	121100	56948900	50900	50900	50900	50900	0
394	20231010	121000	56948900	50900	50900	50900	50900	0
395	20231010	120900	56948900	50900	50900	50900	50900	0
396	20231010	120800	56948900	50900	50900	50900	50900	0
397	20231010	120700	56948900	50900	50900	50900	50900	0
398	20231010	120600	56948900	50900	50900	50900	50900	0
399	20231010	120500	56948900	50900	50900	50900	50900	0
400	20231010	120400	56948900	50900	50900	50900	50900	0
401	20231010	120300	56948900	50900	50900	50900	50900	0
402	20231010	120200	56948900	50900	50900	50900	50900	10
403	20231010	120100	56439900	51100	51100	51100	51100	0
404	20231010	120000	56439900	51100	51100	51100	51100	0
405	20231010	115900	56439900	51100	51100	51100	51100	0
406	20231010	115800	56439900	51100	51100	51100	51100	0
407	20231010	115700	56439900	51100	51100	51100	51100	0
408	20231010	115600	56439900	51100	51100	51100	51100	1
409	20231010	115500	56388800	51000	51000	51000	51000	1
410	20231010	115400	56337800	51000	51000	51000	51000	0
411	20231010	115300	56337800	51000	51000	51000	51000	0
412	20231010	115200	56337800	51000	51000	51000	51000	0
413	20231010	115100	56337800	51000	51000	51000	51000	0
414	20231010	115000	56337800	51000	51000	51000	51000	0
415	20231010	114900	56337800	51000	51000	51000	51000	4
416	20231010	114800	56133800	51100	51100	51100	51100	0
417	20231010	114700	56133800	51100	51100	51100	51100	0
418	20231010	114600	56133800	51100	51100	51100	51100	0
419	20231010	114500	56133800	51100	51100	51100	51100	0
420	20231010	114400	56133800	51100	51100	51100	51100	0
421	20231010	114300	56133800	51100	51100	51100	51100	0
422	20231010	114200	56133800	51100	51000	51100	51000	56
423	20231010	114100	53273200	51000	51000	51000	51000	0
424	20231010	114000	53273200	51000	51000	51000	51000	0
425	20231010	113900	53273200	51000	50900	51000	50900	80
426	20231010	113800	49194300	50900	50900	50900	50900	1
427	20231010	113700	49143400	50800	50800	50800	50800	0
428	20231010	113600	49143400	50800	50800	50800	50800	11
429	20231010	113500	48584600	50900	50900	50900	50900	0
430	20231010	113400	48584600	50900	50900	50900	50900	0
431	20231010	113300	48584600	50900	50900	50900	50900	0
432	20231010	113200	48584600	50900	50900	50900	50900	0
433	20231010	113100	48584600	50900	50900	50900	50900	1
434	20231010	113000	48533700	50900	50900	50900	50900	0
435	20231010	112900	48533700	50900	50900	50900	50900	0
436	20231010	112800	48533700	50900	50900	50900	50900	0
437	20231010	112700	48533700	50900	50900	50900	50900	2
438	20231010	112600	48431900	50900	50900	50900	50900	0
439	20231010	112500	48431900	50900	50900	50900	50900	0
440	20231010	112400	48431900	50900	50900	50900	50900	0
441	20231010	112300	48431900	50900	50900	50900	50900	0
442	20231010	112200	48431900	50900	50900	50900	50900	0
443	20231010	112100	48431900	50900	50900	50900	50900	0
444	20231010	112000	48431900	50900	50900	50900	50900	0
445	20231010	111900	48431900	50900	50900	50900	50900	0
446	20231010	111800	48431900	50900	50900	50900	50900	0
447	20231010	111700	48431900	50900	50900	50900	50900	4
448	20231010	111600	48228300	51000	51000	51000	51000	0
449	20231010	111500	48228300	51000	51000	51000	51000	2
450	20231010	111400	48126300	51000	51000	51000	51000	0
451	20231010	111300	48126300	51000	51000	51000	51000	55
452	20231010	111200	45321300	51000	51000	51000	51000	0
453	20231010	111100	45321300	51000	51000	51000	51000	0
454	20231010	111000	45321300	51000	51000	51000	51000	0
455	20231010	110900	45321300	51000	51000	51000	51000	0
456	20231010	110800	45321300	51000	51000	51000	51000	1
457	20231010	110700	45270300	51000	51000	51000	51000	22
458	20231010	110600	44148300	50900	50600	50900	50600	43
459	20231010	110500	41962300	50800	50800	50800	50800	0
460	20231010	110400	41962300	50800	50800	50800	50800	0
461	20231010	110300	41962300	50800	50800	50800	50800	0
462	20231010	110200	41962300	50800	50800	50800	50800	1
463	20231010	110100	41911500	50700	50700	50700	50700	1
464	20231010	110000	41860800	50700	50700	50700	50700	0
465	20231010	105900	41860800	50700	50700	50700	50700	9
466	20231010	105800	41404500	50700	50700	50700	50700	6
467	20231010	105700	41100300	50700	50700	50700	50700	0
468	20231010	105600	41100300	50700	50700	50700	50700	0
469	20231010	105500	41100300	50700	50700	50700	50700	0
470	20231010	105400	41100300	50700	50700	50700	50700	0
471	20231010	105300	41100300	50700	50700	50700	50700	0
472	20231010	105200	41100300	50700	50700	50700	50700	0
473	20231010	105100	41100300	50700	50700	50700	50700	7
474	20231010	105000	40745400	50700	50700	50700	50700	0
475	20231010	104900	40745400	50700	50700	50700	50700	0
476	20231010	104800	40745400	50700	50700	50700	50700	0
477	20231010	104700	40745400	50700	50700	50700	50700	0
478	20231010	104600	40745400	50700	50700	50700	50700	0
479	20231010	104500	40745400	50700	50700	50700	50700	0
480	20231010	104400	40745400	50700	50700	50700	50700	0
481	20231010	104300	40745400	50700	50700	50700	50700	0
482	20231010	104200	40745400	50700	50700	50700	50700	0
483	20231010	104100	40745400	50700	50700	50700	50700	0
484	20231010	104000	40745400	50700	50700	50700	50700	0
485	20231010	103900	40745400	50700	50700	50700	50700	0
486	20231010	103800	40745400	50700	50700	50700	50700	0
487	20231010	103700	40745400	50700	50700	50700	50700	0
488	20231010	103600	40745400	50700	50700	50700	50700	0
489	20231010	103500	40745400	50700	50700	50700	50700	0
490	20231010	103400	40745400	50700	50700	50700	50700	0
491	20231010	103300	40745400	50700	50700	50700	50700	0
492	20231010	103200	40745400	50700	50700	50700	50700	0
493	20231010	103100	40745400	50700	50700	50700	50700	0
494	20231010	103000	40745400	50700	50700	50700	50700	0
495	20231010	102900	40745400	50700	50700	50700	50700	1
496	20231010	102800	40694700	50600	50600	50600	50600	0
497	20231010	102700	40694700	50600	50600	50600	50600	0
498	20231010	102600	40694700	50600	50600	50600	50600	0
499	20231010	102500	40694700	50600	50600	50600	50600	1
500	20231010	102400	40644100	50700	50700	50700	50700	0
501	20231010	102300	40644100	50700	50700	50700	50700	0
502	20231010	102200	40644100	50700	50700	50700	50700	0
503	20231010	102100	40644100	50700	50700	50700	50700	1
504	20231010	102000	40593400	50700	50700	50700	50700	0
505	20231010	101900	40593400	50700	50700	50700	50700	0
506	20231010	101800	40593400	50700	50700	50700	50700	0
507	20231010	101700	40593400	50700	50700	50700	50700	0
508	20231010	101600	40593400	50700	50700	50700	50700	0
509	20231010	101500	40593400	50700	50700	50700	50700	1
510	20231010	101400	40542700	50600	50600	50600	50600	1
511	20231010	101300	40492100	50600	50600	50600	50600	0
512	20231010	101200	40492100	50600	50600	50600	50600	0
513	20231010	101100	40492100	50600	50600	50600	50600	0
514	20231010	101000	40492100	50600	50600	50600	50600	0
515	20231010	100900	40492100	50600	50600	50600	50600	0
516	20231010	100800	40492100	50600	50600	50600	50600	0
517	20231010	100700	40492100	50600	50600	50600	50600	0
518	20231010	100600	40492100	50600	50500	50600	50500	83
519	20231010	100500	36298300	50500	50500	50500	50500	0
520	20231010	100400	36298300	50500	50500	50500	50500	0
521	20231010	100300	36298300	50500	50500	50500	50500	0
522	20231010	100200	36298300	50500	50500	50500	50500	0
523	20231010	100100	36298300	50500	50500	50500	50500	0
524	20231010	100000	36298300	50500	50500	50500	50500	1
525	20231010	095900	36247800	50500	50500	50500	50500	0
526	20231010	095800	36247800	50500	50500	50500	50500	0
527	20231010	095700	36247800	50500	50500	50500	50500	1
528	20231010	095600	36197300	50500	50500	50500	50500	0
529	20231010	095500	36197300	50500	50500	50500	50500	0
530	20231010	095400	36197300	50500	50500	50500	50500	0
531	20231010	095300	36197300	50500	50500	50500	50500	0
532	20231010	095200	36197300	50500	50500	50500	50500	0
533	20231010	095100	36197300	50500	50500	50500	50500	0
534	20231010	095000	36197300	50500	50500	50500	50500	0
535	20231010	094900	36197300	50500	50500	50500	50500	0
536	20231010	094800	36197300	50500	50500	50500	50500	0
537	20231010	094700	36197300	50500	50500	50500	50500	0
538	20231010	094600	36197300	50500	50500	50500	50500	0
539	20231010	094500	36197300	50500	50500	50500	50500	0
540	20231010	094400	36197300	50500	50500	50500	50500	0
541	20231010	094300	36197300	50500	50500	50500	50500	0
542	20231010	094200	36197300	50500	50500	50500	50500	0
543	20231010	094100	36197300	50500	50500	50500	50500	0
544	20231010	094000	36197300	50500	50500	50500	50500	0
545	20231010	093900	36197300	50500	50500	50500	50500	0
546	20231010	093800	36197300	50500	50500	50500	50500	0
547	20231010	093700	36197300	50500	50500	50500	50500	1
548	20231010	093600	36146800	50100	50100	50100	50100	2
549	20231010	093500	36046600	50100	50100	50100	50100	0
550	20231010	093400	36046600	50100	50100	50100	50100	1
551	20231010	093300	35996500	50100	50100	50100	50100	0
552	20231010	093200	35996500	50100	50100	50100	50100	0
553	20231010	093100	35996500	50100	50100	50100	50100	0
554	20231010	093000	35996500	50100	50100	50100	50100	0
555	20231010	092900	35996500	50100	50100	50100	50100	6
556	20231010	092800	35695900	50100	50100	50100	50100	0
557	20231010	092700	35695900	50100	50100	50100	50100	0
558	20231010	092600	35695900	50100	50200	50200	50100	6
559	20231010	092500	35395200	50100	50100	50100	50100	0
560	20231010	092400	35395200	50100	50100	50100	50100	0
561	20231010	092300	35395200	50100	50100	50100	50100	6
562	20231010	092200	35094600	50200	50200	50200	50200	4
563	20231010	092100	34893800	50200	50200	50200	50200	4
564	20231010	092000	34693000	50100	50100	50100	50100	0
565	20231010	091900	34693000	50100	50100	50100	50100	11
566	20231010	091800	34141900	50700	50500	50700	50500	601
567	20231010	091700	3675800	50600	50600	50600	50600	0
568	20231010	091600	3675800	50600	50600	50600	50600	1
569	20231010	091500	3625200	50600	50500	50600	50500	12
570	20231010	091400	3019000	50200	50200	50200	50200	1
571	20231010	091300	2968800	50700	50700	50700	50700	0
572	20231010	091200	2968800	50700	50700	50700	50700	0
573	20231010	091100	2968800	50700	50700	50700	50700	0
574	20231010	091000	2968800	50700	50700	50700	50700	0
575	20231010	090900	2968800	50700	50700	50700	50700	0
576	20231010	090800	2968800	50700	50700	50700	50700	0
577	20231010	090700	2968800	50700	50500	50700	50500	27
578	20231010	090600	1604100	50500	50500	50500	50500	0
579	20231010	090500	1604100	50500	50500	50500	50500	1
580	20231010	090400	1553600	49650	50000	50000	49650	11
581	20231010	090300	1006000	50300	50300	50300	50300	0
582	20231010	090200	1006000	50300	50300	50300	50300	0
583	20231010	090100	1006000	50300	50300	50300	50300	0
584	20231010	090000	1006000	50300	50300	50300	50300	20