KissMeData/002840/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183700	207240700	159800	159800	159800	159800	42
3	20231010	183600	207240700	159800	159800	159800	159800	0
4	20231010	183500	207240700	159800	159800	159800	159800	0
5	20231010	183400	207240700	159800	159800	159800	159800	0
6	20231010	183300	207240700	159800	159800	159800	159800	0
7	20231010	183200	207240700	159800	159800	159800	159800	0
8	20231010	183100	207240700	159800	159800	159800	159800	0
9	20231010	183000	207240700	159800	159800	159800	159800	0
10	20231010	182900	207240700	159800	159800	159800	159800	0
11	20231010	182800	207240700	159800	159800	159800	159800	0
12	20231010	182700	207240700	159800	159800	159800	159800	0
13	20231010	182600	207240700	159800	159800	159800	159800	0
14	20231010	182500	207240700	159800	159800	159800	159800	0
15	20231010	182400	207240700	159800	159800	159800	159800	0
16	20231010	182300	207240700	159800	159800	159800	159800	0
17	20231010	182200	207240700	159800	159800	159800	159800	0
18	20231010	182100	207240700	159800	159800	159800	159800	0
19	20231010	182000	207240700	159800	159800	159800	159800	0
20	20231010	181900	207240700	159800	159800	159800	159800	0
21	20231010	181800	207240700	159800	159800	159800	159800	0
22	20231010	181700	207240700	159800	159800	159800	159800	0
23	20231010	181600	207240700	159800	159800	159800	159800	0
24	20231010	181500	207240700	159800	159800	159800	159800	0
25	20231010	181400	207240700	159800	159800	159800	159800	0
26	20231010	181300	207240700	159800	159800	159800	159800	0
27	20231010	181200	207240700	159800	159800	159800	159800	0
28	20231010	181100	207240700	159800	159800	159800	159800	0
29	20231010	181000	207240700	159800	159800	159800	159800	0
30	20231010	180900	207240700	159800	159800	159800	159800	0
31	20231010	180800	207240700	159800	159800	159800	159800	0
32	20231010	180700	207240700	159800	159800	159800	159800	42
33	20231010	180600	207240700	159800	159800	159800	159800	0
34	20231010	180500	207240700	159800	159800	159800	159800	0
35	20231010	180400	207240700	159800	159800	159800	159800	0
36	20231010	180300	207240700	159800	159800	159800	159800	0
37	20231010	180200	207240700	159800	159800	159800	159800	0
38	20231010	180100	207240700	159800	159800	159800	159800	0
39	20231010	180000	207240700	159800	159800	159800	159800	0
40	20231010	175900	207240700	159800	159800	159800	159800	0
41	20231010	175800	207240700	159800	159800	159800	159800	0
42	20231010	175700	207240700	159800	159800	159800	159800	0
43	20231010	175600	207240700	159800	159800	159800	159800	0
44	20231010	175500	207240700	159800	159800	159800	159800	0
45	20231010	175400	207240700	159800	159800	159800	159800	0
46	20231010	175300	207240700	159800	159800	159800	159800	0
47	20231010	175200	207240700	159800	159800	159800	159800	0
48	20231010	175100	207240700	159800	159800	159800	159800	0
49	20231010	175000	207240700	159800	159800	159800	159800	0
50	20231010	174900	207240700	159800	159800	159800	159800	0
51	20231010	174800	207240700	159800	159800	159800	159800	0
52	20231010	174700	207240700	159800	159800	159800	159800	0
53	20231010	174600	207240700	159800	159800	159800	159800	0
54	20231010	174500	207240700	159800	159800	159800	159800	0
55	20231010	174400	207240700	159800	159800	159800	159800	0
56	20231010	174300	207240700	159800	159800	159800	159800	0
57	20231010	174200	207240700	159800	159800	159800	159800	0
58	20231010	174100	207240700	159800	159800	159800	159800	0
59	20231010	174000	207240700	159800	159800	159800	159800	0
60	20231010	173900	207240700	159800	159800	159800	159800	0
61	20231010	173800	207240700	159800	159800	159800	159800	0
62	20231010	173700	207240700	159800	159800	159800	159800	42
63	20231010	173600	207240700	159800	159800	159800	159800	0
64	20231010	173500	207240700	159800	159800	159800	159800	0
65	20231010	173400	207240700	159800	159800	159800	159800	0
66	20231010	173300	207240700	159800	159800	159800	159800	0
67	20231010	173200	207240700	159800	159800	159800	159800	0
68	20231010	173100	207240700	159800	159800	159800	159800	0
69	20231010	173000	207240700	159800	159800	159800	159800	0
70	20231010	172900	207240700	159800	159800	159800	159800	0
71	20231010	172800	207240700	159800	159800	159800	159800	0
72	20231010	172700	207240700	159800	159800	159800	159800	0
73	20231010	172600	207240700	159800	159800	159800	159800	0
74	20231010	172500	207240700	159800	159800	159800	159800	0
75	20231010	172400	207240700	159800	159800	159800	159800	0
76	20231010	172300	207240700	159800	159800	159800	159800	0
77	20231010	172200	207240700	159800	159800	159800	159800	0
78	20231010	172100	207240700	159800	159800	159800	159800	0
79	20231010	172000	207240700	159800	159800	159800	159800	0
80	20231010	171900	207240700	159800	159800	159800	159800	0
81	20231010	171800	207240700	159800	159800	159800	159800	0
82	20231010	171700	207240700	159800	159800	159800	159800	0
83	20231010	171600	207240700	159800	159800	159800	159800	0
84	20231010	171500	207240700	159800	159800	159800	159800	0
85	20231010	171400	207240700	159800	159800	159800	159800	0
86	20231010	171300	207240700	159800	159800	159800	159800	0
87	20231010	171200	207240700	159800	159800	159800	159800	0
88	20231010	171100	207240700	159800	159800	159800	159800	0
89	20231010	171000	207240700	159800	159800	159800	159800	0
90	20231010	170900	207240700	159800	159800	159800	159800	0
91	20231010	170800	207240700	159800	159800	159800	159800	0
92	20231010	170700	207240700	159800	159800	159800	159800	42
93	20231010	170600	207240700	159800	159800	159800	159800	0
94	20231010	170500	207240700	159800	159800	159800	159800	0
95	20231010	170400	207240700	159800	159800	159800	159800	0
96	20231010	170300	207240700	159800	159800	159800	159800	0
97	20231010	170200	207240700	159800	159800	159800	159800	0
98	20231010	170100	207240700	159800	159800	159800	159800	0
99	20231010	170000	207240700	159800	159800	159800	159800	0
100	20231010	165900	207240700	159800	159800	159800	159800	0
101	20231010	165800	207240700	159800	159800	159800	159800	0
102	20231010	165700	207240700	159800	159800	159800	159800	0
103	20231010	165600	207240700	159800	159800	159800	159800	0
104	20231010	165500	207240700	159800	159800	159800	159800	0
105	20231010	165400	207240700	159800	159800	159800	159800	0
106	20231010	165300	207240700	159800	159800	159800	159800	0
107	20231010	165200	207240700	159800	159800	159800	159800	0
108	20231010	165100	207240700	159800	159800	159800	159800	0
109	20231010	165000	207240700	159800	159800	159800	159800	0
110	20231010	164900	207240700	159800	159800	159800	159800	0
111	20231010	164800	207240700	159800	159800	159800	159800	0
112	20231010	164700	207240700	159800	159800	159800	159800	0
113	20231010	164600	207240700	159800	159800	159800	159800	0
114	20231010	164500	207240700	159800	159800	159800	159800	0
115	20231010	164400	207240700	159800	159800	159800	159800	0
116	20231010	164300	207240700	159800	159800	159800	159800	0
117	20231010	164200	207240700	159800	159800	159800	159800	0
118	20231010	164100	207240700	159800	159800	159800	159800	0
119	20231010	164000	207240700	159800	159800	159800	159800	0
120	20231010	163900	207240700	159800	159800	159800	159800	0
121	20231010	163800	207240700	159800	159800	159800	159800	0
122	20231010	163700	207240700	159800	159800	159800	159800	42
123	20231010	163600	207240700	159800	159800	159800	159800	0
124	20231010	163500	207240700	159800	159800	159800	159800	0
125	20231010	163400	207240700	159800	159800	159800	159800	0
126	20231010	163300	207240700	159800	159800	159800	159800	0
127	20231010	163200	207240700	159800	159800	159800	159800	0
128	20231010	163100	207240700	159800	159800	159800	159800	0
129	20231010	163000	207240700	159800	159800	159800	159800	0
130	20231010	162900	207240700	159800	159800	159800	159800	0
131	20231010	162800	207240700	159800	159800	159800	159800	0
132	20231010	162700	207240700	159800	159800	159800	159800	0
133	20231010	162600	207240700	159800	159800	159800	159800	0
134	20231010	162500	207240700	159800	159800	159800	159800	0
135	20231010	162400	207240700	159800	159800	159800	159800	0
136	20231010	162300	207240700	159800	159800	159800	159800	0
137	20231010	162200	207240700	159800	159800	159800	159800	0
138	20231010	162100	207240700	159800	159800	159800	159800	0
139	20231010	162000	207240700	159800	159800	159800	159800	0
140	20231010	161900	207240700	159800	159800	159800	159800	0
141	20231010	161800	207240700	159800	159800	159800	159800	0
142	20231010	161700	207240700	159800	159800	159800	159800	0
143	20231010	161600	207240700	159800	159800	159800	159800	0
144	20231010	161500	207240700	159800	159800	159800	159800	0
145	20231010	161400	207240700	159800	159800	159800	159800	0
146	20231010	161300	207240700	159800	159800	159800	159800	0
147	20231010	161200	207240700	159800	159800	159800	159800	0
148	20231010	161100	207240700	159800	159800	159800	159800	0
149	20231010	161000	207240700	159800	159800	159800	159800	0
150	20231010	160900	207240700	159800	159800	159800	159800	0
151	20231010	160800	207240700	159800	159800	159800	159800	0
152	20231010	160700	207240700	159800	159800	159800	159800	42
153	20231010	160600	207240700	159800	159800	159800	159800	0
154	20231010	160500	207240700	159800	159800	159800	159800	0
155	20231010	160400	207240700	159800	159800	159800	159800	0
156	20231010	160300	207240700	159800	159800	159800	159800	0
157	20231010	160200	207240700	159800	159800	159800	159800	0
158	20231010	160100	207240700	159800	159800	159800	159800	0
159	20231010	160000	207240700	159800	159800	159800	159800	0
160	20231010	155900	207240700	159800	159800	159800	159800	0
161	20231010	155800	207240700	159800	159800	159800	159800	0
162	20231010	155700	207240700	159800	159800	159800	159800	0
163	20231010	155600	207240700	159800	159800	159800	159800	0
164	20231010	155500	207240700	159800	159800	159800	159800	0
165	20231010	155400	207240700	159800	159800	159800	159800	0
166	20231010	155300	207240700	159800	159800	159800	159800	0
167	20231010	155200	207240700	159800	159800	159800	159800	0
168	20231010	155100	207240700	159800	159800	159800	159800	0
169	20231010	155000	207240700	159800	159800	159800	159800	0
170	20231010	154900	207240700	159800	159800	159800	159800	0
171	20231010	154800	207240700	159800	159800	159800	159800	0
172	20231010	154700	207240700	159800	159800	159800	159800	0
173	20231010	154600	207240700	159800	159800	159800	159800	0
174	20231010	154500	207240700	159800	159800	159800	159800	0
175	20231010	154400	207240700	159800	159800	159800	159800	0
176	20231010	154300	207240700	159800	159800	159800	159800	0
177	20231010	154200	207240700	159800	159800	159800	159800	0
178	20231010	154100	207240700	159800	159800	159800	159800	0
179	20231010	154000	207240700	159800	159800	159800	159800	0
180	20231010	153900	207240700	159800	159800	159800	159800	0
181	20231010	153800	207240700	159800	159800	159800	159800	0
182	20231010	153700	207240700	159800	159800	159800	159800	42
183	20231010	153600	207240700	159800	159800	159800	159800	0
184	20231010	153500	207240700	159800	159800	159800	159800	0
185	20231010	153400	207240700	159800	159800	159800	159800	0
186	20231010	153300	207240700	159800	159800	159800	159800	0
187	20231010	153200	207240700	159800	159800	159800	159800	0
188	20231010	153100	207240700	159800	159800	159800	159800	0
189	20231010	153000	207240700	159800	159800	159800	159800	42
190	20231010	152900	200529100	159600	159600	159600	159600	0
191	20231010	152800	200529100	159600	159600	159600	159600	0
192	20231010	152700	200529100	159600	159600	159600	159600	0
193	20231010	152600	200529100	159600	159600	159600	159600	0
194	20231010	152500	200529100	159600	159600	159600	159600	0
195	20231010	152400	200529100	159600	159600	159600	159600	0
196	20231010	152300	200529100	159600	159600	159600	159600	0
197	20231010	152200	200529100	159600	159600	159600	159600	0
198	20231010	152100	200529100	159600	159600	159600	159600	0
199	20231010	152000	200529100	159600	159600	159600	159600	0
200	20231010	151900	200529100	159600	159600	159600	159600	1
201	20231010	151800	200369500	159800	159800	159800	159800	1
202	20231010	151700	200209700	159800	159800	159800	159800	1
203	20231010	151600	200049900	159400	159400	159400	159400	0
204	20231010	151500	200049900	159400	159600	159600	159400	3
205	20231010	151400	199571400	159800	159500	159800	159500	5
206	20231010	151300	198773200	159500	159500	159500	159500	0
207	20231010	151200	198773200	159500	159500	159500	159500	0
208	20231010	151100	198773200	159500	159500	159500	159500	0
209	20231010	151000	198773200	159500	159500	159500	159500	4
210	20231010	150900	198135200	159500	159500	159500	159500	0
211	20231010	150800	198135200	159500	159500	159500	159500	6
212	20231010	150700	197178200	159500	159500	159500	159500	12
213	20231010	150600	195264200	159500	159500	159500	159500	0
214	20231010	150500	195264200	159500	159500	159500	159500	0
215	20231010	150400	195264200	159500	159400	159500	159400	2
216	20231010	150300	194945300	159500	159500	159500	159500	0
217	20231010	150200	194945300	159500	159500	159500	159500	0
218	20231010	150100	194945300	159500	159500	159500	159500	0
219	20231010	150000	194945300	159500	159500	159500	159500	3
220	20231010	145900	194466800	159400	159400	159500	159400	3
221	20231010	145800	193988500	159500	159500	159500	159500	0
222	20231010	145700	193988500	159500	159500	159500	159500	0
223	20231010	145600	193988500	159500	159500	159500	159500	0
224	20231010	145500	193988500	159500	159500	159500	159500	0
225	20231010	145400	193988500	159500	159500	159500	159500	2
226	20231010	145300	193669500	159700	159700	159700	159700	0
227	20231010	145200	193669500	159700	159700	159700	159700	0
228	20231010	145100	193669500	159700	159700	159700	159700	0
229	20231010	145000	193669500	159700	159700	159700	159700	0
230	20231010	144900	193669500	159700	159700	159700	159700	0
231	20231010	144800	193669500	159700	159700	159700	159700	1
232	20231010	144700	193509800	159600	159600	159600	159600	0
233	20231010	144600	193509800	159600	159600	159600	159600	0
234	20231010	144500	193509800	159600	159600	159600	159600	1
235	20231010	144400	193350200	159700	159700	159700	159700	0
236	20231010	144300	193350200	159700	159700	159700	159700	0
237	20231010	144200	193350200	159700	159700	159700	159700	0
238	20231010	144100	193350200	159700	159700	159700	159700	0
239	20231010	144000	193350200	159700	159700	159700	159700	0
240	20231010	143900	193350200	159700	159700	159700	159700	0
241	20231010	143800	193350200	159700	159700	159700	159700	0
242	20231010	143700	193350200	159700	159700	159700	159700	0
243	20231010	143600	193350200	159700	159600	159700	159600	2
244	20231010	143500	193030900	159400	159400	159400	159400	2
245	20231010	143400	192712100	159300	159200	159300	159200	10
246	20231010	143300	191119700	159100	159100	159100	159100	1
247	20231010	143200	190960600	159200	159200	159200	159200	0
248	20231010	143100	190960600	159200	159200	159200	159200	1
249	20231010	143000	190801400	159200	159100	159200	159100	2
250	20231010	142900	190483100	159300	159100	159300	159100	2
251	20231010	142800	190164700	159100	159300	159400	159100	26
252	20231010	142700	186024900	159400	159400	159400	159400	2
253	20231010	142600	185706100	159400	159500	159500	159400	3
254	20231010	142500	185227800	159500	159500	159500	159500	0
255	20231010	142400	185227800	159500	159500	159500	159500	2
256	20231010	142300	184908800	159500	159500	159500	159500	0
257	20231010	142200	184908800	159500	159500	159500	159500	0
258	20231010	142100	184908800	159500	159500	159500	159500	0
259	20231010	142000	184908800	159500	159500	159500	159500	0
260	20231010	141900	184908800	159500	159500	159500	159500	0
261	20231010	141800	184908800	159500	159600	159600	159500	2
262	20231010	141700	184589700	159300	159600	159700	159300	398
263	20231010	141600	121079700	159800	159800	159800	159800	6
264	20231010	141500	120120900	159600	159800	159800	159600	6
265	20231010	141400	119162300	159900	159900	159900	159900	0
266	20231010	141300	119162300	159900	159700	159900	159700	26
267	20231010	141200	115009900	160000	160000	160000	160000	0
268	20231010	141100	115009900	160000	160000	160000	160000	0
269	20231010	141000	115009900	160000	160000	160000	160000	0
270	20231010	140900	115009900	160000	160000	160000	160000	0
271	20231010	140800	115009900	160000	160000	160000	160000	0
272	20231010	140700	115009900	160000	160000	160000	160000	0
273	20231010	140600	115009900	160000	160000	160000	160000	1
274	20231010	140500	114849900	159800	159800	159800	159800	1
275	20231010	140400	114690100	159800	159800	159800	159800	1
276	20231010	140300	114530300	159900	159900	159900	159900	2
277	20231010	140200	114210500	160000	160000	160000	160000	0
278	20231010	140100	114210500	160000	160000	160000	160000	0
279	20231010	140000	114210500	160000	160000	160000	160000	0
280	20231010	135900	114210500	160000	159900	160000	159900	3
281	20231010	135800	113730600	159900	159900	159900	159900	0
282	20231010	135700	113730600	159900	159900	159900	159900	0
283	20231010	135600	113730600	159900	159900	159900	159900	1
284	20231010	135500	113570700	159900	159900	159900	159900	0
285	20231010	135400	113570700	159900	159900	159900	159900	1
286	20231010	135300	113410800	159900	159900	159900	159900	0
287	20231010	135200	113410800	159900	159900	159900	159900	0
288	20231010	135100	113410800	159900	159900	159900	159900	0
289	20231010	135000	113410800	159900	159900	159900	159900	0
290	20231010	134900	113410800	159900	159900	159900	159900	2
291	20231010	134800	113091000	159900	159900	159900	159900	0
292	20231010	134700	113091000	159900	159900	159900	159900	0
293	20231010	134600	113091000	159900	159900	159900	159900	0
294	20231010	134500	113091000	159900	159900	159900	159900	0
295	20231010	134400	113091000	159900	159900	159900	159900	0
296	20231010	134300	113091000	159900	159900	159900	159900	0
297	20231010	134200	113091000	159900	159900	159900	159900	0
298	20231010	134100	113091000	159900	159900	159900	159900	0
299	20231010	134000	113091000	159900	159900	159900	159900	1
300	20231010	133900	112931100	159800	159800	159800	159800	0
301	20231010	133800	112931100	159800	159800	159800	159800	0
302	20231010	133700	112931100	159800	159800	159800	159800	1
303	20231010	133600	112771300	160000	159800	160000	159700	8
304	20231010	133500	111493300	159900	159900	159900	159900	0
305	20231010	133400	111493300	159900	159900	159900	159900	0
306	20231010	133300	111493300	159900	159900	159900	159900	0
307	20231010	133200	111493300	159900	159900	159900	159900	3
308	20231010	133100	111013600	159900	159900	159900	159900	0
309	20231010	133000	111013600	159900	159900	159900	159900	0
310	20231010	132900	111013600	159900	159900	159900	159900	0
311	20231010	132800	111013600	159900	159900	159900	159900	0
312	20231010	132700	111013600	159900	159900	159900	159900	0
313	20231010	132600	111013600	159900	159900	159900	159900	6
314	20231010	132500	110054200	159700	160000	160000	159700	4
315	20231010	132400	109415100	160000	159800	160000	159700	84
316	20231010	132300	95996500	160100	160100	160100	160100	0
317	20231010	132200	95996500	160100	160100	160100	160100	0
318	20231010	132100	95996500	160100	160100	160100	160100	0
319	20231010	132000	95996500	160100	160100	160100	160100	0
320	20231010	131900	95996500	160100	160100	160100	160100	0
321	20231010	131800	95996500	160100	160100	160100	160100	0
322	20231010	131700	95996500	160100	160100	160100	160100	0
323	20231010	131600	95996500	160100	160100	160100	160100	0
324	20231010	131500	95996500	160100	160100	160100	160100	0
325	20231010	131400	95996500	160100	160100	160100	159700	13
326	20231010	131300	93919200	159800	159800	159800	159800	1
327	20231010	131200	93759400	159700	159700	159700	159700	0
328	20231010	131100	93759400	159700	159700	159700	159700	0
329	20231010	131000	93759400	159700	159700	159700	159700	2
330	20231010	130900	93440000	159800	159900	159900	159800	2
331	20231010	130800	93120300	160200	160200	160200	160200	0
332	20231010	130700	93120300	160200	160200	160200	160200	0
333	20231010	130600	93120300	160200	160200	160200	160200	0
334	20231010	130500	93120300	160200	160200	160200	160200	0
335	20231010	130400	93120300	160200	160200	160200	160200	0
336	20231010	130300	93120300	160200	160100	160200	160100	2
337	20231010	130200	92800000	160100	160100	160100	160100	0
338	20231010	130100	92800000	160100	160100	160100	160100	0
339	20231010	130000	92800000	160100	160000	160100	160000	7
340	20231010	125900	91679800	160000	159900	160000	159800	6
341	20231010	125800	90720300	159800	159800	159800	159800	0
342	20231010	125700	90720300	159800	159800	159800	159800	0
343	20231010	125600	90720300	159800	159800	159800	159800	1
344	20231010	125500	90560500	160100	160100	160100	160100	0
345	20231010	125400	90560500	160100	160100	160100	160100	0
346	20231010	125300	90560500	160100	160100	160100	160100	0
347	20231010	125200	90560500	160100	159900	160100	159700	119
348	20231010	125100	71551000	159800	159800	159800	159800	0
349	20231010	125000	71551000	159800	159800	159800	159800	0
350	20231010	124900	71551000	159800	159800	159800	159800	0
351	20231010	124800	71551000	159800	159800	159800	159800	2
352	20231010	124700	71231400	159800	159800	159800	159800	1
353	20231010	124600	71071600	160000	160000	160000	160000	1
354	20231010	124500	70911600	159800	159800	159800	159800	0
355	20231010	124400	70911600	159800	159800	159800	159800	0
356	20231010	124300	70911600	159800	159800	159800	159800	0
357	20231010	124200	70911600	159800	159800	159800	159800	1
358	20231010	124100	70751800	160000	160000	160000	160000	0
359	20231010	124000	70751800	160000	160000	160000	160000	0
360	20231010	123900	70751800	160000	160000	160000	160000	0
361	20231010	123800	70751800	160000	160000	160000	160000	0
362	20231010	123700	70751800	160000	160000	160000	160000	2
363	20231010	123600	70431800	160000	160000	160000	160000	0
364	20231010	123500	70431800	160000	160000	160000	160000	0
365	20231010	123400	70431800	160000	160000	160000	160000	0
366	20231010	123300	70431800	160000	160000	160000	160000	0
367	20231010	123200	70431800	160000	160000	160000	160000	0
368	20231010	123100	70431800	160000	160000	160000	160000	0
369	20231010	123000	70431800	160000	160000	160000	160000	0
370	20231010	122900	70431800	160000	160000	160000	160000	7
371	20231010	122800	69311800	159800	159800	159800	159800	0
372	20231010	122700	69311800	159800	159800	159800	159800	0
373	20231010	122600	69311800	159800	159800	159800	159800	11
374	20231010	122500	67554000	159900	159900	159900	159900	0
375	20231010	122400	67554000	159900	159900	159900	159900	0
376	20231010	122300	67554000	159900	160000	160000	159900	10
377	20231010	122200	65954500	160100	160100	160100	160100	0
378	20231010	122100	65954500	160100	160100	160100	160100	0
379	20231010	122000	65954500	160100	160100	160100	160100	1
380	20231010	121900	65794400	160100	160100	160100	160100	0
381	20231010	121800	65794400	160100	160100	160100	160100	0
382	20231010	121700	65794400	160100	160100	160100	160100	2
383	20231010	121600	65474200	160000	160000	160000	160000	0
384	20231010	121500	65474200	160000	160000	160000	160000	1
385	20231010	121400	65314200	160000	160000	160000	160000	0
386	20231010	121300	65314200	160000	160000	160000	160000	0
387	20231010	121200	65314200	160000	160000	160000	160000	0
388	20231010	121100	65314200	160000	160000	160000	160000	0
389	20231010	121000	65314200	160000	160000	160000	160000	1
390	20231010	120900	65154200	160000	160000	160000	160000	1
391	20231010	120800	64994200	159900	159900	159900	159900	0
392	20231010	120700	64994200	159900	159900	159900	159900	0
393	20231010	120600	64994200	159900	159900	159900	159900	0
394	20231010	120500	64994200	159900	159900	159900	159900	0
395	20231010	120400	64994200	159900	159900	159900	159900	0
396	20231010	120300	64994200	159900	159900	159900	159900	0
397	20231010	120200	64994200	159900	159900	159900	159900	0
398	20231010	120100	64994200	159900	159900	159900	159900	0
399	20231010	120000	64994200	159900	159900	159900	159900	0
400	20231010	115900	64994200	159900	159900	159900	159900	0
401	20231010	115800	64994200	159900	159900	159900	159900	0
402	20231010	115700	64994200	159900	159900	159900	159900	0
403	20231010	115600	64994200	159900	159900	159900	159900	0
404	20231010	115500	64994200	159900	159900	159900	159900	0
405	20231010	115400	64994200	159900	159900	159900	159900	0
406	20231010	115300	64994200	159900	159900	159900	159900	0
407	20231010	115200	64994200	159900	159900	159900	159900	0
408	20231010	115100	64994200	159900	159900	159900	159900	0
409	20231010	115000	64994200	159900	159900	159900	159900	0
410	20231010	114900	64994200	159900	159900	159900	159900	0
411	20231010	114800	64994200	159900	159900	159900	159900	0
412	20231010	114700	64994200	159900	159900	159900	159900	2
413	20231010	114600	64674400	160100	160100	160100	160100	0
414	20231010	114500	64674400	160100	160100	160100	160100	0
415	20231010	114400	64674400	160100	160100	160100	160100	0
416	20231010	114300	64674400	160100	160100	160100	160100	0
417	20231010	114200	64674400	160100	160100	160100	160100	1
418	20231010	114100	64514300	160200	160200	160200	160200	0
419	20231010	114000	64514300	160200	160200	160200	160200	0
420	20231010	113900	64514300	160200	160200	160200	160200	0
421	20231010	113800	64514300	160200	160200	160200	160200	0
422	20231010	113700	64514300	160200	160200	160200	160200	0
423	20231010	113600	64514300	160200	160200	160200	160200	0
424	20231010	113500	64514300	160200	160200	160200	160200	0
425	20231010	113400	64514300	160200	160200	160200	160200	0
426	20231010	113300	64514300	160200	160200	160200	160200	1
427	20231010	113200	64354100	160100	160100	160100	160100	0
428	20231010	113100	64354100	160100	160100	160100	160100	0
429	20231010	113000	64354100	160100	160100	160100	160100	1
430	20231010	112900	64194000	160100	160100	160100	160100	0
431	20231010	112800	64194000	160100	160100	160100	160100	0
432	20231010	112700	64194000	160100	160100	160100	160100	0
433	20231010	112600	64194000	160100	160100	160100	160100	0
434	20231010	112500	64194000	160100	160100	160100	160100	0
435	20231010	112400	64194000	160100	160100	160100	160100	0
436	20231010	112300	64194000	160100	160100	160100	160100	0
437	20231010	112200	64194000	160100	160100	160100	160100	0
438	20231010	112100	64194000	160100	160100	160100	160100	0
439	20231010	112000	64194000	160100	160100	160100	160100	1
440	20231010	111900	64033900	160200	160200	160200	160200	0
441	20231010	111800	64033900	160200	160200	160200	160200	0
442	20231010	111700	64033900	160200	160200	160200	160200	5
443	20231010	111600	63232900	160200	160200	160200	160200	5
444	20231010	111500	62431900	160100	160100	160100	160100	0
445	20231010	111400	62431900	160100	160100	160100	160100	0
446	20231010	111300	62431900	160100	160100	160100	160100	0
447	20231010	111200	62431900	160100	160100	160100	160100	0
448	20231010	111100	62431900	160100	160100	160100	160100	1
449	20231010	111000	62271800	160100	160100	160100	160100	0
450	20231010	110900	62271800	160100	160100	160100	160100	0
451	20231010	110800	62271800	160100	160000	160100	159800	7
452	20231010	110700	61152600	160100	160100	160100	160100	0
453	20231010	110600	61152600	160100	160100	160100	160100	0
454	20231010	110500	61152600	160100	160100	160100	160100	0
455	20231010	110400	61152600	160100	160100	160100	160100	0
456	20231010	110300	61152600	160100	160100	160100	160100	0
457	20231010	110200	61152600	160100	160100	160100	160100	0
458	20231010	110100	61152600	160100	160100	160100	160100	1
459	20231010	110000	60992500	160000	160000	160000	160000	0
460	20231010	105900	60992500	160000	160000	160000	160000	0
461	20231010	105800	60992500	160000	160000	160000	160000	1
462	20231010	105700	60832500	160000	160000	160000	160000	1
463	20231010	105600	60672500	160100	160100	160100	160100	0
464	20231010	105500	60672500	160100	160100	160100	160100	0
465	20231010	105400	60672500	160100	160100	160100	160100	0
466	20231010	105300	60672500	160100	160100	160100	160100	0
467	20231010	105200	60672500	160100	160100	160100	160100	0
468	20231010	105100	60672500	160100	160100	160100	160100	0
469	20231010	105000	60672500	160100	160100	160100	160100	0
470	20231010	104900	60672500	160100	160100	160100	160100	0
471	20231010	104800	60672500	160100	160100	160100	160100	0
472	20231010	104700	60672500	160100	160100	160100	160100	0
473	20231010	104600	60672500	160100	160100	160100	160100	1
474	20231010	104500	60512400	160100	160100	160100	160100	0
475	20231010	104400	60512400	160100	160100	160100	160100	1
476	20231010	104300	60352300	160100	160100	160100	160100	0
477	20231010	104200	60352300	160100	160100	160100	160100	0
478	20231010	104100	60352300	160100	160100	160100	160100	0
479	20231010	104000	60352300	160100	160100	160100	160100	0
480	20231010	103900	60352300	160100	160100	160100	160100	0
481	20231010	103800	60352300	160100	160100	160100	160100	0
482	20231010	103700	60352300	160100	160000	160100	160000	4
483	20231010	103600	59712200	160000	160000	160000	160000	0
484	20231010	103500	59712200	160000	160000	160000	160000	0
485	20231010	103400	59712200	160000	160000	160000	160000	0
486	20231010	103300	59712200	160000	160000	160000	160000	0
487	20231010	103200	59712200	160000	160000	160000	160000	0
488	20231010	103100	59712200	160000	160000	160000	160000	1
489	20231010	103000	59552200	160000	160000	160000	160000	0
490	20231010	102900	59552200	160000	159900	160000	159900	2
491	20231010	102800	59232300	160000	160000	160000	160000	0
492	20231010	102700	59232300	160000	160000	160000	160000	0
493	20231010	102600	59232300	160000	160000	160000	160000	0
494	20231010	102500	59232300	160000	159800	160000	159800	2
495	20231010	102400	58912500	160000	160000	160000	160000	0
496	20231010	102300	58912500	160000	160000	160000	160000	0
497	20231010	102200	58912500	160000	160000	160000	160000	0
498	20231010	102100	58912500	160000	160000	160000	160000	0
499	20231010	102000	58912500	160000	160000	160000	160000	0
500	20231010	101900	58912500	160000	160000	160000	160000	0
501	20231010	101800	58912500	160000	160000	160000	160000	0
502	20231010	101700	58912500	160000	160000	160000	160000	0
503	20231010	101600	58912500	160000	160000	160000	160000	0
504	20231010	101500	58912500	160000	160000	160000	160000	1
505	20231010	101400	58752500	159900	159800	159900	159800	12
506	20231010	101300	56834800	159800	159800	159800	159800	3
507	20231010	101200	56355400	159800	159800	159800	159800	0
508	20231010	101100	56355400	159800	159800	159800	159800	0
509	20231010	101000	56355400	159800	159800	159800	159800	2
510	20231010	100900	56035800	159700	159700	159700	159700	0
511	20231010	100800	56035800	159700	159700	159700	159700	0
512	20231010	100700	56035800	159700	159700	159700	159700	1
513	20231010	100600	55876100	159700	159700	159700	159700	1
514	20231010	100500	55716400	159700	159700	159700	159700	1
515	20231010	100400	55556700	159700	159700	159700	159700	0
516	20231010	100300	55556700	159700	159700	159700	159700	0
517	20231010	100200	55556700	159700	159700	159700	159700	0
518	20231010	100100	55556700	159700	159700	159700	159700	1
519	20231010	100000	55397000	159500	159500	159500	159500	0
520	20231010	095900	55397000	159500	159500	159500	159500	0
521	20231010	095800	55397000	159500	159500	159500	159500	0
522	20231010	095700	55397000	159500	159500	159500	159500	1
523	20231010	095600	55237500	159800	159800	159800	159800	0
524	20231010	095500	55237500	159800	159800	159800	159800	0
525	20231010	095400	55237500	159800	159800	159800	159800	0
526	20231010	095300	55237500	159800	159800	159800	159800	2
527	20231010	095200	54917900	159800	159800	159800	159800	5
528	20231010	095100	54118900	159900	160000	160400	159600	228
529	20231010	095000	17638400	160400	160000	160400	160000	19
530	20231010	094900	14597700	160300	160300	160300	160300	0
531	20231010	094800	14597700	160300	160300	160300	160300	0
532	20231010	094700	14597700	160300	160300	160300	160300	0
533	20231010	094600	14597700	160300	160300	160300	160300	0
534	20231010	094500	14597700	160300	160300	160300	160300	0
535	20231010	094400	14597700	160300	160300	160300	160300	0
536	20231010	094300	14597700	160300	160300	160300	160300	0
537	20231010	094200	14597700	160300	160300	160300	160300	0
538	20231010	094100	14597700	160300	160300	160300	160300	0
539	20231010	094000	14597700	160300	160300	160300	160300	0
540	20231010	093900	14597700	160300	160300	160300	160300	1
541	20231010	093800	14437400	160300	160100	160300	160100	4
542	20231010	093700	13796800	160100	160100	160100	160100	0
543	20231010	093600	13796800	160100	160100	160100	160100	0
544	20231010	093500	13796800	160100	160100	160100	160100	0
545	20231010	093400	13796800	160100	160100	160100	160100	0
546	20231010	093300	13796800	160100	160100	160100	160100	0
547	20231010	093200	13796800	160100	160100	160100	160100	0
548	20231010	093100	13796800	160100	160100	160100	160100	0
549	20231010	093000	13796800	160100	160100	160100	160100	2
550	20231010	092900	13476600	160100	160100	160100	160100	0
551	20231010	092800	13476600	160100	160100	160100	160000	8
552	20231010	092700	12195900	160100	160600	161000	160100	63
553	20231010	092600	2093100	161000	161000	161000	161000	0
554	20231010	092500	2093100	161000	161000	161000	161000	0
555	20231010	092400	2093100	161000	161000	161000	161000	0
556	20231010	092300	2093100	161000	161000	161000	161000	0
557	20231010	092200	2093100	161000	161000	161000	161000	0
558	20231010	092100	2093100	161000	161000	161000	161000	0
559	20231010	092000	2093100	161000	161000	161000	161000	0
560	20231010	091900	2093100	161000	161000	161000	161000	0
561	20231010	091800	2093100	161000	161000	161000	161000	0
562	20231010	091700	2093100	161000	161000	161000	161000	0
563	20231010	091600	2093100	161000	161000	161000	161000	0
564	20231010	091500	2093100	161000	161000	161000	161000	1
565	20231010	091400	1932100	161000	161000	161000	161000	1
566	20231010	091300	1771100	161000	161000	161000	161000	0
567	20231010	091200	1771100	161000	161000	161000	161000	0
568	20231010	091100	1771100	161000	161000	161000	161000	0
569	20231010	091000	1771100	161000	161000	161000	160700	8
570	20231010	090900	483400	160800	160800	160800	160800	0
571	20231010	090800	483400	160800	160800	160800	160800	0
572	20231010	090700	483400	160800	160800	160800	160800	0
573	20231010	090600	483400	160800	160800	160800	160800	0
574	20231010	090500	483400	160800	160800	160800	160800	0
575	20231010	090400	483400	160800	160900	160900	160800	2
576	20231010	090300	161700	161700	161700	161700	161700	0
577	20231010	090200	161700	161700	161700	161700	161700	0
578	20231010	090100	161700	161700	161700	161700	161700	0
579	20231010	090000	161700	161700	161700	161700	161700	1