KissMeData/002840/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183800	302066000	169100	169100	169100	169100	9
3	20240110	183700	302066000	169100	169100	169100	169100	0
4	20240110	183600	302066000	169100	169100	169100	169100	0
5	20240110	183500	302066000	169100	169100	169100	169100	0
6	20240110	183400	302066000	169100	169100	169100	169100	0
7	20240110	183300	302066000	169100	169100	169100	169100	0
8	20240110	183200	302066000	169100	169100	169100	169100	0
9	20240110	183100	302066000	169100	169100	169100	169100	0
10	20240110	183000	302066000	169100	169100	169100	169100	0
11	20240110	182900	302066000	169100	169100	169100	169100	0
12	20240110	182800	302066000	169100	169100	169100	169100	0
13	20240110	182700	302066000	169100	169100	169100	169100	0
14	20240110	182600	302066000	169100	169100	169100	169100	0
15	20240110	182500	302066000	169100	169100	169100	169100	0
16	20240110	182400	302066000	169100	169100	169100	169100	0
17	20240110	182300	302066000	169100	169100	169100	169100	0
18	20240110	182200	302066000	169100	169100	169100	169100	0
19	20240110	182100	302066000	169100	169100	169100	169100	0
20	20240110	182000	302066000	169100	169100	169100	169100	0
21	20240110	181900	302066000	169100	169100	169100	169100	0
22	20240110	181800	302066000	169100	169100	169100	169100	0
23	20240110	181700	302066000	169100	169100	169100	169100	0
24	20240110	181600	302066000	169100	169100	169100	169100	0
25	20240110	181500	302066000	169100	169100	169100	169100	0
26	20240110	181400	302066000	169100	169100	169100	169100	0
27	20240110	181300	302066000	169100	169100	169100	169100	0
28	20240110	181200	302066000	169100	169100	169100	169100	0
29	20240110	181100	302066000	169100	169100	169100	169100	0
30	20240110	181000	302066000	169100	169100	169100	169100	0
31	20240110	180900	302066000	169100	169100	169100	169100	0
32	20240110	180800	302066000	169100	169100	169100	169100	9
33	20240110	180700	302066000	169100	169100	169100	169100	0
34	20240110	180600	302066000	169100	169100	169100	169100	0
35	20240110	180500	302066000	169100	169100	169100	169100	0
36	20240110	180400	302066000	169100	169100	169100	169100	0
37	20240110	180300	302066000	169100	169100	169100	169100	0
38	20240110	180200	302066000	169100	169100	169100	169100	0
39	20240110	180100	302066000	169100	169100	169100	169100	0
40	20240110	180000	302066000	169100	169100	169100	169100	0
41	20240110	175900	302066000	169100	169100	169100	169100	0
42	20240110	175800	302066000	169100	169100	169100	169100	0
43	20240110	175700	302066000	169100	169100	169100	169100	0
44	20240110	175600	302066000	169100	169100	169100	169100	0
45	20240110	175500	302066000	169100	169100	169100	169100	0
46	20240110	175400	302066000	169100	169100	169100	169100	0
47	20240110	175300	302066000	169100	169100	169100	169100	0
48	20240110	175200	302066000	169100	169100	169100	169100	0
49	20240110	175100	302066000	169100	169100	169100	169100	0
50	20240110	175000	302066000	169100	169100	169100	169100	0
51	20240110	174900	302066000	169100	169100	169100	169100	0
52	20240110	174800	302066000	169100	169100	169100	169100	0
53	20240110	174700	302066000	169100	169100	169100	169100	0
54	20240110	174600	302066000	169100	169100	169100	169100	0
55	20240110	174500	302066000	169100	169100	169100	169100	0
56	20240110	174400	302066000	169100	169100	169100	169100	0
57	20240110	174300	302066000	169100	169100	169100	169100	0
58	20240110	174200	302066000	169100	169100	169100	169100	0
59	20240110	174100	302066000	169100	169100	169100	169100	0
60	20240110	174000	302066000	169100	169100	169100	169100	0
61	20240110	173900	302066000	169100	169100	169100	169100	0
62	20240110	173800	302066000	169100	169100	169100	169100	9
63	20240110	173700	302066000	169100	169100	169100	169100	0
64	20240110	173600	302066000	169100	169100	169100	169100	0
65	20240110	173500	302066000	169100	169100	169100	169100	0
66	20240110	173400	302066000	169100	169100	169100	169100	0
67	20240110	173300	302066000	169100	169100	169100	169100	0
68	20240110	173200	302066000	169100	169100	169100	169100	0
69	20240110	173100	302066000	169100	169100	169100	169100	0
70	20240110	173000	302066000	169100	169100	169100	169100	0
71	20240110	172900	302066000	169100	169100	169100	169100	0
72	20240110	172800	302066000	169100	169100	169100	169100	0
73	20240110	172700	302066000	169100	169100	169100	169100	0
74	20240110	172600	302066000	169100	169100	169100	169100	0
75	20240110	172500	302066000	169100	169100	169100	169100	0
76	20240110	172400	302066000	169100	169100	169100	169100	0
77	20240110	172300	302066000	169100	169100	169100	169100	0
78	20240110	172200	302066000	169100	169100	169100	169100	0
79	20240110	172100	302066000	169100	169100	169100	169100	0
80	20240110	172000	302066000	169100	169100	169100	169100	0
81	20240110	171900	302066000	169100	169100	169100	169100	0
82	20240110	171800	302066000	169100	169100	169100	169100	0
83	20240110	171700	302066000	169100	169100	169100	169100	0
84	20240110	171600	302066000	169100	169100	169100	169100	0
85	20240110	171500	302066000	169100	169100	169100	169100	0
86	20240110	171400	302066000	169100	169100	169100	169100	0
87	20240110	171300	302066000	169100	169100	169100	169100	0
88	20240110	171200	302066000	169100	169100	169100	169100	0
89	20240110	171100	302066000	169100	169100	169100	169100	0
90	20240110	171000	302066000	169100	169100	169100	169100	0
91	20240110	170900	302066000	169100	169100	169100	169100	0
92	20240110	170800	302066000	169100	169100	169100	169100	9
93	20240110	170700	302066000	169100	169100	169100	169100	0
94	20240110	170600	302066000	169100	169100	169100	169100	0
95	20240110	170500	302066000	169100	169100	169100	169100	0
96	20240110	170400	302066000	169100	169100	169100	169100	0
97	20240110	170300	302066000	169100	169100	169100	169100	0
98	20240110	170200	302066000	169100	169100	169100	169100	0
99	20240110	170100	302066000	169100	169100	169100	169100	0
100	20240110	170000	302066000	169100	169100	169100	169100	0
101	20240110	165900	302066000	169100	169100	169100	169100	0
102	20240110	165800	302066000	169100	169100	169100	169100	0
103	20240110	165700	302066000	169100	169100	169100	169100	0
104	20240110	165600	302066000	169100	169100	169100	169100	0
105	20240110	165500	302066000	169100	169100	169100	169100	0
106	20240110	165400	302066000	169100	169100	169100	169100	0
107	20240110	165300	302066000	169100	169100	169100	169100	0
108	20240110	165200	302066000	169100	169100	169100	169100	0
109	20240110	165100	302066000	169100	169100	169100	169100	0
110	20240110	165000	302066000	169100	169100	169100	169100	0
111	20240110	164900	302066000	169100	169100	169100	169100	0
112	20240110	164800	302066000	169100	169100	169100	169100	0
113	20240110	164700	302066000	169100	169100	169100	169100	0
114	20240110	164600	302066000	169100	169100	169100	169100	0
115	20240110	164500	302066000	169100	169100	169100	169100	0
116	20240110	164400	302066000	169100	169100	169100	169100	0
117	20240110	164300	302066000	169100	169100	169100	169100	0
118	20240110	164200	302066000	169100	169100	169100	169100	0
119	20240110	164100	302066000	169100	169100	169100	169100	0
120	20240110	164000	302066000	169100	169100	169100	169100	0
121	20240110	163900	302066000	169100	169100	169100	169100	0
122	20240110	163800	302066000	169100	169100	169100	169100	9
123	20240110	163700	302066000	169100	169100	169100	169100	0
124	20240110	163600	302066000	169100	169100	169100	169100	0
125	20240110	163500	302066000	169100	169100	169100	169100	0
126	20240110	163400	302066000	169100	169100	169100	169100	0
127	20240110	163300	302066000	169100	169100	169100	169100	0
128	20240110	163200	302066000	169100	169100	169100	169100	0
129	20240110	163100	302066000	169100	169100	169100	169100	0
130	20240110	163000	302066000	169100	169100	169100	169100	0
131	20240110	162900	302066000	169100	169100	169100	169100	0
132	20240110	162800	302066000	169100	169100	169100	169100	0
133	20240110	162700	302066000	169100	169100	169100	169100	0
134	20240110	162600	302066000	169100	169100	169100	169100	0
135	20240110	162500	302066000	169100	169100	169100	169100	0
136	20240110	162400	302066000	169100	169100	169100	169100	0
137	20240110	162300	302066000	169100	169100	169100	169100	0
138	20240110	162200	302066000	169100	169100	169100	169100	0
139	20240110	162100	302066000	169100	169100	169100	169100	0
140	20240110	162000	302066000	169100	169100	169100	169100	0
141	20240110	161900	302066000	169100	169100	169100	169100	0
142	20240110	161800	302066000	169100	169100	169100	169100	0
143	20240110	161700	302066000	169100	169100	169100	169100	0
144	20240110	161600	302066000	169100	169100	169100	169100	0
145	20240110	161500	302066000	169100	169100	169100	169100	0
146	20240110	161400	302066000	169100	169100	169100	169100	0
147	20240110	161300	302066000	169100	169100	169100	169100	0
148	20240110	161200	302066000	169100	169100	169100	169100	0
149	20240110	161100	302066000	169100	169100	169100	169100	0
150	20240110	161000	302066000	169100	169100	169100	169100	0
151	20240110	160900	302066000	169100	169100	169100	169100	0
152	20240110	160800	302066000	169100	169100	169100	169100	9
153	20240110	160700	302066000	169100	169100	169100	169100	0
154	20240110	160600	302066000	169100	169100	169100	169100	0
155	20240110	160500	302066000	169100	169100	169100	169100	0
156	20240110	160400	302066000	169100	169100	169100	169100	0
157	20240110	160300	302066000	169100	169100	169100	169100	0
158	20240110	160200	302066000	169100	169100	169100	169100	0
159	20240110	160100	302066000	169100	169100	169100	169100	0
160	20240110	160000	302066000	169100	169100	169100	169100	0
161	20240110	155900	302066000	169100	169100	169100	169100	0
162	20240110	155800	302066000	169100	169100	169100	169100	0
163	20240110	155700	302066000	169100	169100	169100	169100	0
164	20240110	155600	302066000	169100	169100	169100	169100	0
165	20240110	155500	302066000	169100	169100	169100	169100	0
166	20240110	155400	302066000	169100	169100	169100	169100	0
167	20240110	155300	302066000	169100	169100	169100	169100	0
168	20240110	155200	302066000	169100	169100	169100	169100	0
169	20240110	155100	302066000	169100	169100	169100	169100	0
170	20240110	155000	302066000	169100	169100	169100	169100	0
171	20240110	154900	302066000	169100	169100	169100	169100	0
172	20240110	154800	302066000	169100	169100	169100	169100	0
173	20240110	154700	302066000	169100	169100	169100	169100	0
174	20240110	154600	302066000	169100	169100	169100	169100	0
175	20240110	154500	302066000	169100	169100	169100	169100	0
176	20240110	154400	302066000	169100	169100	169100	169100	0
177	20240110	154300	302066000	169100	169100	169100	169100	0
178	20240110	154200	302066000	169100	169100	169100	169100	0
179	20240110	154100	302066000	169100	169100	169100	169100	0
180	20240110	154000	302066000	169100	169100	169100	169100	0
181	20240110	153900	302066000	169100	169100	169100	169100	0
182	20240110	153800	302066000	169100	169100	169100	169100	9
183	20240110	153700	302066000	169100	169100	169100	169100	0
184	20240110	153600	302066000	169100	169100	169100	169100	0
185	20240110	153500	302066000	169100	169100	169100	169100	0
186	20240110	153400	302066000	169100	169100	169100	169100	0
187	20240110	153300	302066000	169100	169100	169100	169100	0
188	20240110	153200	302066000	169100	169100	169100	169100	0
189	20240110	153100	302066000	169100	169100	169100	169100	0
190	20240110	153000	302066000	169100	169100	169100	169100	9
191	20240110	152900	300544100	169200	169200	169200	169200	0
192	20240110	152800	300544100	169200	169200	169200	169200	0
193	20240110	152700	300544100	169200	169200	169200	169200	0
194	20240110	152600	300544100	169200	169200	169200	169200	0
195	20240110	152500	300544100	169200	169200	169200	169200	0
196	20240110	152400	300544100	169200	169200	169200	169200	0
197	20240110	152300	300544100	169200	169200	169200	169200	0
198	20240110	152200	300544100	169200	169200	169200	169200	0
199	20240110	152100	300544100	169200	169200	169200	169200	0
200	20240110	152000	300544100	169200	169200	169200	169200	0
201	20240110	151900	300544100	169200	169200	169200	169200	4
202	20240110	151800	299867300	169200	169200	169200	169200	0
203	20240110	151700	299867300	169200	169200	169200	169200	0
204	20240110	151600	299867300	169200	169200	169200	169200	0
205	20240110	151500	299867300	169200	169200	169200	169200	0
206	20240110	151400	299867300	169200	169200	169200	169200	1
207	20240110	151300	299698100	169200	169200	169200	169200	0
208	20240110	151200	299698100	169200	169200	169200	169200	0
209	20240110	151100	299698100	169200	169200	169200	169200	2
210	20240110	151000	299359700	169100	169100	169100	169100	1
211	20240110	150900	299190600	169200	169200	169200	169200	0
212	20240110	150800	299190600	169200	169200	169200	169200	1
213	20240110	150700	299021400	169200	169200	169200	169200	2
214	20240110	150600	298683000	169200	169200	169200	169200	1
215	20240110	150500	298513800	169300	169300	169300	169300	0
216	20240110	150400	298513800	169300	169300	169300	169300	0
217	20240110	150300	298513800	169300	169300	169300	169300	0
218	20240110	150200	298513800	169300	169300	169300	169300	0
219	20240110	150100	298513800	169300	169300	169300	169300	0
220	20240110	150000	298513800	169300	169300	169300	169300	0
221	20240110	145900	298513800	169300	169300	169300	169300	0
222	20240110	145800	298513800	169300	169300	169300	169300	0
223	20240110	145700	298513800	169300	169300	169300	169300	0
224	20240110	145600	298513800	169300	169200	169300	169200	15
225	20240110	145500	295975700	169200	169200	169200	169200	29
226	20240110	145400	291068900	169200	169200	169200	169200	16
227	20240110	145300	288361700	169200	169200	169200	169200	6
228	20240110	145200	287346500	169200	169200	169200	169200	0
229	20240110	145100	287346500	169200	169200	169200	169200	2
230	20240110	145000	287008100	169200	169200	169200	169200	1
231	20240110	144900	286838900	169200	169200	169200	169200	15
232	20240110	144800	284300900	169200	169200	169200	169200	1
233	20240110	144700	284131700	169200	169200	169200	169200	1
234	20240110	144600	283962500	169200	169200	169200	169200	0
235	20240110	144500	283962500	169200	169200	169200	169200	1
236	20240110	144400	283793300	169200	169200	169200	169200	1
237	20240110	144300	283624100	169200	169200	169200	169200	0
238	20240110	144200	283624100	169200	169200	169200	169200	1
239	20240110	144100	283454900	169200	169200	169200	169200	1
240	20240110	144000	283285700	169200	169200	169200	169200	0
241	20240110	143900	283285700	169200	169200	169200	169200	1
242	20240110	143800	283116500	169200	169200	169200	169200	1
243	20240110	143700	282947300	169200	169200	169200	169200	0
244	20240110	143600	282947300	169200	169200	169200	169200	1
245	20240110	143500	282778100	169200	169200	169200	169200	6
246	20240110	143400	281762900	169200	169200	169200	169200	0
247	20240110	143300	281762900	169200	169200	169200	169200	1
248	20240110	143200	281593700	169200	169200	169200	169200	1
249	20240110	143100	281424500	169200	169200	169200	169200	0
250	20240110	143000	281424500	169200	169200	169200	169200	1
251	20240110	142900	281255300	169200	169200	169200	169200	1
252	20240110	142800	281086100	169200	169200	169200	169200	0
253	20240110	142700	281086100	169200	169200	169200	169200	1
254	20240110	142600	280916900	169200	169200	169200	169200	1
255	20240110	142500	280747700	169200	169200	169200	169200	0
256	20240110	142400	280747700	169200	169200	169200	169200	1
257	20240110	142300	280578500	169200	169200	169200	169200	1
258	20240110	142200	280409300	169200	169200	169200	169200	0
259	20240110	142100	280409300	169200	169200	169200	169200	1
260	20240110	142000	280240100	169200	169200	169200	169200	1
261	20240110	141900	280070900	169200	169200	169200	169200	0
262	20240110	141800	280070900	169200	169200	169200	169200	1
263	20240110	141700	279901700	169200	169200	169200	169200	1
264	20240110	141600	279732500	169200	169200	169200	169200	0
265	20240110	141500	279732500	169200	169200	169200	169200	1
266	20240110	141400	279563300	169200	169200	169200	169200	1
267	20240110	141300	279394100	169200	169200	169200	169200	0
268	20240110	141200	279394100	169200	169200	169200	169200	1
269	20240110	141100	279224900	169200	169200	169200	169200	1
270	20240110	141000	279055700	169200	169200	169200	169200	0
271	20240110	140900	279055700	169200	169200	169200	169200	1
272	20240110	140800	278886500	169200	169200	169200	169200	3
273	20240110	140700	278378900	169200	169200	169200	169200	0
274	20240110	140600	278378900	169200	169200	169200	169200	1
275	20240110	140500	278209700	169200	169200	169200	169200	1
276	20240110	140400	278040500	169200	169200	169200	169200	0
277	20240110	140300	278040500	169200	169200	169200	169200	1
278	20240110	140200	277871300	169200	169200	169200	169200	1
279	20240110	140100	277702100	169200	169200	169200	169200	0
280	20240110	140000	277702100	169200	169200	169200	169200	1
281	20240110	135900	277532900	169200	169200	169200	169200	1
282	20240110	135800	277363700	169200	169200	169200	169200	0
283	20240110	135700	277363700	169200	169200	169200	169200	1
284	20240110	135600	277194500	169200	169200	169200	169200	1
285	20240110	135500	277025300	169200	169200	169200	169200	0
286	20240110	135400	277025300	169200	169200	169200	169200	1
287	20240110	135300	276856100	169200	169200	169200	169200	1
288	20240110	135200	276686900	169200	169200	169200	169200	0
289	20240110	135100	276686900	169200	169200	169200	169200	1
290	20240110	135000	276517700	169200	169200	169200	169200	1
291	20240110	134900	276348500	169200	169200	169200	169200	0
292	20240110	134800	276348500	169200	169200	169200	169200	1
293	20240110	134700	276179300	169200	169200	169200	169200	1
294	20240110	134600	276010100	169200	169200	169200	169200	0
295	20240110	134500	276010100	169200	169200	169200	169200	1
296	20240110	134400	275840900	169200	169200	169200	169200	1
297	20240110	134300	275671700	169200	169200	169200	169200	0
298	20240110	134200	275671700	169200	169200	169200	169200	2
299	20240110	134100	275333300	169200	169200	169200	169200	4
300	20240110	134000	274656500	169000	169000	169000	169000	0
301	20240110	133900	274656500	169000	169500	169500	169000	83
302	20240110	133800	260616600	169500	169500	169500	169500	0
303	20240110	133700	260616600	169500	169500	169500	169500	0
304	20240110	133600	260616600	169500	169600	169600	169500	4
305	20240110	133500	259938500	169600	169600	169600	169600	1
306	20240110	133400	259768900	169500	169500	169500	169500	4
307	20240110	133300	259090900	169600	169600	169600	169600	0
308	20240110	133200	259090900	169600	169600	169600	169600	2
309	20240110	133100	258751700	169600	169600	169600	169600	0
310	20240110	133000	258751700	169600	169600	169600	169600	0
311	20240110	132900	258751700	169600	169600	169600	169600	2
312	20240110	132800	258412500	169500	169500	169500	169500	0
313	20240110	132700	258412500	169500	169500	169500	169500	0
314	20240110	132600	258412500	169500	169500	169500	169500	1
315	20240110	132500	258243000	169500	169500	169500	169500	1
316	20240110	132400	258073500	169600	169600	169600	169600	0
317	20240110	132300	258073500	169600	169500	169600	169500	2
318	20240110	132200	257734400	169500	169500	169500	169500	0
319	20240110	132100	257734400	169500	169500	169500	169500	1
320	20240110	132000	257564900	169500	169500	169500	169500	1
321	20240110	131900	257395400	169500	169500	169500	169500	1
322	20240110	131800	257225900	169500	169500	169500	169500	0
323	20240110	131700	257225900	169500	169500	169500	169500	1
324	20240110	131600	257056400	169600	169600	169600	169600	0
325	20240110	131500	257056400	169600	169600	169600	169600	2
326	20240110	131400	256717200	169600	169600	169600	169600	0
327	20240110	131300	256717200	169600	169600	169600	169600	0
328	20240110	131200	256717200	169600	169600	169600	169600	33
329	20240110	131100	251120400	169600	169600	169600	169600	0
330	20240110	131000	251120400	169600	169600	169600	169600	0
331	20240110	130900	251120400	169600	169600	169600	169600	2
332	20240110	130800	250781200	169600	169600	169600	169600	0
333	20240110	130700	250781200	169600	169600	169600	169600	0
334	20240110	130600	250781200	169600	169600	169600	169600	2
335	20240110	130500	250442000	169600	169600	169600	169600	0
336	20240110	130400	250442000	169600	169600	169600	169600	0
337	20240110	130300	250442000	169600	169600	169600	169600	2
338	20240110	130200	250102800	169600	169600	169600	169600	1
339	20240110	130100	249933200	169500	169500	169500	169500	1
340	20240110	130000	249763700	169400	169400	169400	169400	1
341	20240110	125900	249594300	169500	169300	169500	169300	2
342	20240110	125800	249255500	169300	169300	169300	169300	0
343	20240110	125700	249255500	169300	169300	169300	169300	0
344	20240110	125600	249255500	169300	169200	169300	169200	2
345	20240110	125500	248917000	169600	169600	169600	169600	0
346	20240110	125400	248917000	169600	169600	169600	169600	0
347	20240110	125300	248917000	169600	169600	169600	169600	0
348	20240110	125200	248917000	169600	169600	169600	169600	0
349	20240110	125100	248917000	169600	169600	169600	169600	0
350	20240110	125000	248917000	169600	169600	169600	169600	0
351	20240110	124900	248917000	169600	169600	169600	169600	0
352	20240110	124800	248917000	169600	169200	169600	169100	24
353	20240110	124700	244857800	169100	169100	169100	169100	37
354	20240110	124600	238601100	169100	169100	169100	169100	0
355	20240110	124500	238601100	169100	169100	169100	169100	0
356	20240110	124400	238601100	169100	169100	169100	169100	0
357	20240110	124300	238601100	169100	169100	169100	169100	0
358	20240110	124200	238601100	169100	169100	169100	169100	0
359	20240110	124100	238601100	169100	169100	169100	169100	0
360	20240110	124000	238601100	169100	169100	169100	169100	0
361	20240110	123900	238601100	169100	169100	169100	169100	0
362	20240110	123800	238601100	169100	169100	169100	169100	0
363	20240110	123700	238601100	169100	169100	169100	169100	0
364	20240110	123600	238601100	169100	169100	169100	169100	0
365	20240110	123500	238601100	169100	169100	169100	169100	0
366	20240110	123400	238601100	169100	169200	169200	169100	14
367	20240110	123300	236233000	169200	169200	169200	169200	0
368	20240110	123200	236233000	169200	169200	169200	169200	0
369	20240110	123100	236233000	169200	169200	169200	169200	0
370	20240110	123000	236233000	169200	169200	169200	169200	0
371	20240110	122900	236233000	169200	169200	169200	169200	0
372	20240110	122800	236233000	169200	169200	169200	169200	0
373	20240110	122700	236233000	169200	169200	169200	169200	0
374	20240110	122600	236233000	169200	169200	169200	169200	0
375	20240110	122500	236233000	169200	169200	169200	169200	0
376	20240110	122400	236233000	169200	169200	169200	169200	0
377	20240110	122300	236233000	169200	169200	169200	169200	0
378	20240110	122200	236233000	169200	169200	169200	169200	0
379	20240110	122100	236233000	169200	169200	169200	169200	0
380	20240110	122000	236233000	169200	169200	169200	169200	0
381	20240110	121900	236233000	169200	169200	169200	169200	0
382	20240110	121800	236233000	169200	169200	169200	169200	0
383	20240110	121700	236233000	169200	169200	169200	169200	0
384	20240110	121600	236233000	169200	169200	169200	169200	0
385	20240110	121500	236233000	169200	169200	169200	169200	0
386	20240110	121400	236233000	169200	169200	169200	169200	0
387	20240110	121300	236233000	169200	169200	169200	169200	0
388	20240110	121200	236233000	169200	169200	169200	169200	1
389	20240110	121100	236063800	169200	169200	169200	169200	0
390	20240110	121000	236063800	169200	169500	169600	169200	163
391	20240110	120900	208435100	169600	169600	169600	169600	0
392	20240110	120800	208435100	169600	169600	169600	169600	0
393	20240110	120700	208435100	169600	169600	169600	169600	0
394	20240110	120600	208435100	169600	169600	169600	169600	0
395	20240110	120500	208435100	169600	169600	169600	169600	0
396	20240110	120400	208435100	169600	169600	169600	169600	0
397	20240110	120300	208435100	169600	169600	169600	169600	1
398	20240110	120200	208265500	169700	169700	169700	169700	0
399	20240110	120100	208265500	169700	169700	169700	169700	0
400	20240110	120000	208265500	169700	169700	169700	169700	0
401	20240110	115900	208265500	169700	169700	169700	169700	0
402	20240110	115800	208265500	169700	169700	169700	169700	0
403	20240110	115700	208265500	169700	169700	169700	169700	0
404	20240110	115600	208265500	169700	169700	169700	169700	2
405	20240110	115500	207926100	169700	169700	169700	169700	0
406	20240110	115400	207926100	169700	169700	169700	169700	0
407	20240110	115300	207926100	169700	169700	169700	169700	0
408	20240110	115200	207926100	169700	169700	169700	169700	0
409	20240110	115100	207926100	169700	169700	169700	169700	0
410	20240110	115000	207926100	169700	169700	169700	169700	0
411	20240110	114900	207926100	169700	169700	169700	169700	14
412	20240110	114800	205550300	169700	169700	169700	169700	0
413	20240110	114700	205550300	169700	169700	169700	169700	0
414	20240110	114600	205550300	169700	169700	169700	169700	0
415	20240110	114500	205550300	169700	169700	169700	169700	1
416	20240110	114400	205380600	169700	169700	169700	169700	0
417	20240110	114300	205380600	169700	169700	169700	169700	0
418	20240110	114200	205380600	169700	169700	169700	169700	0
419	20240110	114100	205380600	169700	169700	169700	169700	0
420	20240110	114000	205380600	169700	169700	169700	169700	0
421	20240110	113900	205380600	169700	169700	169700	169700	0
422	20240110	113800	205380600	169700	169700	169700	169700	1
423	20240110	113700	205210900	169700	169700	169700	169700	0
424	20240110	113600	205210900	169700	169700	169700	169700	1
425	20240110	113500	205041200	169700	169700	169700	169700	0
426	20240110	113400	205041200	169700	169700	169700	169700	0
427	20240110	113300	205041200	169700	169700	169700	169700	0
428	20240110	113200	205041200	169700	169700	169700	169700	0
429	20240110	113100	205041200	169700	169700	169700	169700	0
430	20240110	113000	205041200	169700	169700	169700	169700	0
431	20240110	112900	205041200	169700	169700	169700	169700	0
432	20240110	112800	205041200	169700	169700	169700	169700	0
433	20240110	112700	205041200	169700	169700	169700	169700	0
434	20240110	112600	205041200	169700	169700	169700	169700	5
435	20240110	112500	204192700	169600	169600	169600	169600	0
436	20240110	112400	204192700	169600	169600	169600	169600	1
437	20240110	112300	204023100	169600	169600	169600	169600	0
438	20240110	112200	204023100	169600	169600	169600	169600	0
439	20240110	112100	204023100	169600	169600	169600	169600	0
440	20240110	112000	204023100	169600	169600	169600	169600	0
441	20240110	111900	204023100	169600	169600	169600	169600	0
442	20240110	111800	204023100	169600	169600	169600	169600	0
443	20240110	111700	204023100	169600	169600	169600	169600	1
444	20240110	111600	203853500	169600	169600	169600	169600	0
445	20240110	111500	203853500	169600	169600	169600	169600	0
446	20240110	111400	203853500	169600	169600	169600	169600	0
447	20240110	111300	203853500	169600	169600	169600	169600	0
448	20240110	111200	203853500	169600	169600	169600	169600	0
449	20240110	111100	203853500	169600	169600	169600	169600	0
450	20240110	111000	203853500	169600	169600	169600	169600	1
451	20240110	110900	203683900	169600	169600	169600	169600	0
452	20240110	110800	203683900	169600	169600	169600	169600	0
453	20240110	110700	203683900	169600	169600	169600	169600	0
454	20240110	110600	203683900	169600	169600	169600	169600	0
455	20240110	110500	203683900	169600	169600	169600	169600	0
456	20240110	110400	203683900	169600	169600	169600	169600	0
457	20240110	110300	203683900	169600	169600	169600	169600	2
458	20240110	110200	203344700	169500	169500	169500	169500	0
459	20240110	110100	203344700	169500	169500	169500	169500	0
460	20240110	110000	203344700	169500	169500	169500	169500	0
461	20240110	105900	203344700	169500	169500	169500	169500	0
462	20240110	105800	203344700	169500	169500	169500	169500	0
463	20240110	105700	203344700	169500	169500	169500	169500	0
464	20240110	105600	203344700	169500	169500	169500	169500	1
465	20240110	105500	203175200	169600	169600	169600	169600	0
466	20240110	105400	203175200	169600	169600	169600	169600	0
467	20240110	105300	203175200	169600	169600	169600	169600	0
468	20240110	105200	203175200	169600	169600	169600	169600	0
469	20240110	105100	203175200	169600	169600	169600	169600	0
470	20240110	105000	203175200	169600	169600	169600	169600	0
471	20240110	104900	203175200	169600	169600	169600	169600	0
472	20240110	104800	203175200	169600	169600	169600	169600	0
473	20240110	104700	203175200	169600	169600	169600	169600	0
474	20240110	104600	203175200	169600	169600	169600	169600	1
475	20240110	104500	203005600	169500	169500	169500	169500	0
476	20240110	104400	203005600	169500	169500	169500	169500	0
477	20240110	104300	203005600	169500	169500	169500	169500	0
478	20240110	104200	203005600	169500	169500	169500	169500	1
479	20240110	104100	202836100	169500	169500	169500	169500	0
480	20240110	104000	202836100	169500	169500	169500	169500	0
481	20240110	103900	202836100	169500	169500	169500	169500	3
482	20240110	103800	202327600	169500	169500	169500	169500	0
483	20240110	103700	202327600	169500	169500	169500	169500	0
484	20240110	103600	202327600	169500	169500	169500	169500	0
485	20240110	103500	202327600	169500	169500	169500	169500	1
486	20240110	103400	202158100	169600	169600	169600	169600	0
487	20240110	103300	202158100	169600	169600	169600	169600	0
488	20240110	103200	202158100	169600	169600	169600	169600	0
489	20240110	103100	202158100	169600	169600	169600	169600	0
490	20240110	103000	202158100	169600	169600	169600	169600	0
491	20240110	102900	202158100	169600	169600	169600	169600	0
492	20240110	102800	202158100	169600	169600	169600	169600	0
493	20240110	102700	202158100	169600	169600	169600	169600	0
494	20240110	102600	202158100	169600	169600	169600	169600	0
495	20240110	102500	202158100	169600	169600	169600	169600	0
496	20240110	102400	202158100	169600	169600	169600	169600	0
497	20240110	102300	202158100	169600	169600	169600	169600	0
498	20240110	102200	202158100	169600	169600	169600	169600	0
499	20240110	102100	202158100	169600	169600	169600	169600	0
500	20240110	102000	202158100	169600	169600	169600	169600	11
501	20240110	101900	200292500	169700	169700	169700	169700	0
502	20240110	101800	200292500	169700	169700	169700	169700	0
503	20240110	101700	200292500	169700	169700	169700	169700	1
504	20240110	101600	200122800	169700	169700	169700	169700	0
505	20240110	101500	200122800	169700	169700	169700	169700	0
506	20240110	101400	200122800	169700	169700	169700	169700	0
507	20240110	101300	200122800	169700	169700	169700	169700	1
508	20240110	101200	199953100	169700	169700	169700	169700	0
509	20240110	101100	199953100	169700	169700	169700	169700	0
510	20240110	101000	199953100	169700	169700	169700	169700	12
511	20240110	100900	197916700	169700	169700	169700	169700	10
512	20240110	100800	196219700	169700	169700	169700	169700	7
513	20240110	100700	195031800	169600	169600	169600	169600	0
514	20240110	100600	195031800	169600	169600	169600	169600	1
515	20240110	100500	194862200	169600	169600	169600	169600	0
516	20240110	100400	194862200	169600	169600	169600	169600	0
517	20240110	100300	194862200	169600	169600	169600	169600	0
518	20240110	100200	194862200	169600	169600	169600	169600	0
519	20240110	100100	194862200	169600	169600	169600	169600	0
520	20240110	100000	194862200	169600	169600	169600	169600	0
521	20240110	095900	194862200	169600	169600	169600	169600	1
522	20240110	095800	194692600	169600	169600	169600	169600	0
523	20240110	095700	194692600	169600	169700	169700	169600	17
524	20240110	095600	191808700	169700	169700	169700	169700	0
525	20240110	095500	191808700	169700	169700	169700	169700	3
526	20240110	095400	191299600	169900	169900	169900	169900	0
527	20240110	095300	191299600	169900	169900	169900	169900	0
528	20240110	095200	191299600	169900	169900	169900	169900	0
529	20240110	095100	191299600	169900	169900	169900	169900	0
530	20240110	095000	191299600	169900	169900	169900	169900	0
531	20240110	094900	191299600	169900	169900	169900	169900	0
532	20240110	094800	191299600	169900	169900	169900	169900	0
533	20240110	094700	191299600	169900	169900	169900	169900	0
534	20240110	094600	191299600	169900	169900	169900	169900	0
535	20240110	094500	191299600	169900	169900	169900	169900	0
536	20240110	094400	191299600	169900	169900	169900	169900	0
537	20240110	094300	191299600	169900	169900	169900	169900	0
538	20240110	094200	191299600	169900	169900	169900	169900	0
539	20240110	094100	191299600	169900	169900	169900	169900	0
540	20240110	094000	191299600	169900	169900	169900	169900	0
541	20240110	093900	191299600	169900	169900	169900	169900	0
542	20240110	093800	191299600	169900	170000	170000	169900	37
543	20240110	093700	185013200	170200	170200	170200	170200	0
544	20240110	093600	185013200	170200	170200	170200	170200	1022
545	20240110	093500	11068800	170200	170200	170200	170200	0
546	20240110	093400	11068800	170200	170200	170200	170200	0
547	20240110	093300	11068800	170200	170200	170200	170200	0
548	20240110	093200	11068800	170200	170200	170200	170200	0
549	20240110	093100	11068800	170200	170200	170200	170200	1
550	20240110	093000	10898600	170200	170200	170200	170200	0
551	20240110	092900	10898600	170200	170200	170200	170200	0
552	20240110	092800	10898600	170200	170200	170200	170200	0
553	20240110	092700	10898600	170200	170200	170200	170200	0
554	20240110	092600	10898600	170200	170200	170200	170200	0
555	20240110	092500	10898600	170200	170200	170200	170200	0
556	20240110	092400	10898600	170200	170200	170200	170200	1
557	20240110	092300	10728400	170200	170200	170200	170200	0
558	20240110	092200	10728400	170200	170200	170200	170200	0
559	20240110	092100	10728400	170200	170200	170200	170200	0
560	20240110	092000	10728400	170200	170200	170200	170200	0
561	20240110	091900	10728400	170200	170200	170200	170200	0
562	20240110	091800	10728400	170200	170200	170200	170200	0
563	20240110	091700	10728400	170200	170200	170200	170200	1
564	20240110	091600	10558200	170200	170200	170200	170200	0
565	20240110	091500	10558200	170200	170200	170200	170200	5
566	20240110	091400	9707200	170400	170400	170400	170400	0
567	20240110	091300	9707200	170400	170400	170400	170400	0
568	20240110	091200	9707200	170400	170400	170400	170400	0
569	20240110	091100	9707200	170400	170300	170400	170300	52
570	20240110	091000	851500	170300	170300	170300	170300	1
571	20240110	090900	681200	170300	170300	170300	170300	0
572	20240110	090800	681200	170300	170300	170300	170300	0
573	20240110	090700	681200	170300	170300	170300	170300	0
574	20240110	090600	681200	170300	170300	170300	170300	0
575	20240110	090500	681200	170300	170300	170300	170300	0
576	20240110	090400	681200	170300	170300	170300	170300	0
577	20240110	090300	681200	170300	170300	170300	170300	0
578	20240110	090200	681200	170300	170300	170300	170300	3
579	20240110	090100	170300	170300	170300	170300	170300	0
580	20240110	090000	170300	170300	170300	170300	170300	1