KissMeData/001630/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183500	217304800	55800	55800	55800	55800	211
3	20231124	183400	217304800	55800	55800	55800	55800	0
4	20231124	183300	217304800	55800	55800	55800	55800	0
5	20231124	183200	217304800	55800	55800	55800	55800	0
6	20231124	183100	217304800	55800	55800	55800	55800	0
7	20231124	183000	217304800	55800	55800	55800	55800	0
8	20231124	182900	217304800	55800	55800	55800	55800	0
9	20231124	182800	217304800	55800	55800	55800	55800	0
10	20231124	182700	217304800	55800	55800	55800	55800	0
11	20231124	182600	217304800	55800	55800	55800	55800	0
12	20231124	182500	217304800	55800	55800	55800	55800	0
13	20231124	182400	217304800	55800	55800	55800	55800	0
14	20231124	182300	217304800	55800	55800	55800	55800	0
15	20231124	182200	217304800	55800	55800	55800	55800	0
16	20231124	182100	217304800	55800	55800	55800	55800	0
17	20231124	182000	217304800	55800	55800	55800	55800	0
18	20231124	181900	217304800	55800	55800	55800	55800	0
19	20231124	181800	217304800	55800	55800	55800	55800	0
20	20231124	181700	217304800	55800	55800	55800	55800	0
21	20231124	181600	217304800	55800	55800	55800	55800	0
22	20231124	181500	217304800	55800	55800	55800	55800	0
23	20231124	181400	217304800	55800	55800	55800	55800	0
24	20231124	181300	217304800	55800	55800	55800	55800	0
25	20231124	181200	217304800	55800	55800	55800	55800	0
26	20231124	181100	217304800	55800	55800	55800	55800	0
27	20231124	181000	217304800	55800	55800	55800	55800	0
28	20231124	180900	217304800	55800	55800	55800	55800	0
29	20231124	180800	217304800	55800	55800	55800	55800	0
30	20231124	180700	217304800	55800	55800	55800	55800	0
31	20231124	180600	217304800	55800	55800	55800	55800	0
32	20231124	180500	217304800	55800	55800	55800	55800	211
33	20231124	180400	217304800	55800	55800	55800	55800	0
34	20231124	180300	217304800	55800	55800	55800	55800	0
35	20231124	180200	217304800	55800	55800	55800	55800	0
36	20231124	180100	217304800	55800	55800	55800	55800	0
37	20231124	180000	217304800	55800	55800	55800	55800	0
38	20231124	175900	217304800	55800	55800	55800	55800	0
39	20231124	175800	217304800	55800	55800	55800	55800	0
40	20231124	175700	217304800	55800	55800	55800	55800	0
41	20231124	175600	217304800	55800	55800	55800	55800	0
42	20231124	175500	217304800	55800	55800	55800	55800	0
43	20231124	175400	217304800	55800	55800	55800	55800	0
44	20231124	175300	217304800	55800	55800	55800	55800	0
45	20231124	175200	217304800	55800	55800	55800	55800	0
46	20231124	175100	217304800	55800	55800	55800	55800	0
47	20231124	175000	217304800	55800	55800	55800	55800	0
48	20231124	174900	217304800	55800	55800	55800	55800	0
49	20231124	174800	217304800	55800	55800	55800	55800	0
50	20231124	174700	217304800	55800	55800	55800	55800	0
51	20231124	174600	217304800	55800	55800	55800	55800	0
52	20231124	174500	217304800	55800	55800	55800	55800	0
53	20231124	174400	217304800	55800	55800	55800	55800	0
54	20231124	174300	217304800	55800	55800	55800	55800	0
55	20231124	174200	217304800	55800	55800	55800	55800	0
56	20231124	174100	217304800	55800	55800	55800	55800	0
57	20231124	174000	217304800	55800	55800	55800	55800	0
58	20231124	173900	217304800	55800	55800	55800	55800	0
59	20231124	173800	217304800	55800	55800	55800	55800	0
60	20231124	173700	217304800	55800	55800	55800	55800	0
61	20231124	173600	217304800	55800	55800	55800	55800	0
62	20231124	173500	217304800	55800	55800	55800	55800	211
63	20231124	173400	217304800	55800	55800	55800	55800	0
64	20231124	173300	217304800	55800	55800	55800	55800	0
65	20231124	173200	217304800	55800	55800	55800	55800	0
66	20231124	173100	217304800	55800	55800	55800	55800	0
67	20231124	173000	217304800	55800	55800	55800	55800	0
68	20231124	172900	217304800	55800	55800	55800	55800	0
69	20231124	172800	217304800	55800	55800	55800	55800	0
70	20231124	172700	217304800	55800	55800	55800	55800	0
71	20231124	172600	217304800	55800	55800	55800	55800	0
72	20231124	172500	217304800	55800	55800	55800	55800	0
73	20231124	172400	217304800	55800	55800	55800	55800	0
74	20231124	172300	217304800	55800	55800	55800	55800	0
75	20231124	172200	217304800	55800	55800	55800	55800	0
76	20231124	172100	217304800	55800	55800	55800	55800	0
77	20231124	172000	217304800	55800	55800	55800	55800	0
78	20231124	171900	217304800	55800	55800	55800	55800	0
79	20231124	171800	217304800	55800	55800	55800	55800	0
80	20231124	171700	217304800	55800	55800	55800	55800	0
81	20231124	171600	217304800	55800	55800	55800	55800	0
82	20231124	171500	217304800	55800	55800	55800	55800	0
83	20231124	171400	217304800	55800	55800	55800	55800	0
84	20231124	171300	217304800	55800	55800	55800	55800	0
85	20231124	171200	217304800	55800	55800	55800	55800	0
86	20231124	171100	217304800	55800	55800	55800	55800	0
87	20231124	171000	217304800	55800	55800	55800	55800	0
88	20231124	170900	217304800	55800	55800	55800	55800	0
89	20231124	170800	217304800	55800	55800	55800	55800	0
90	20231124	170700	217304800	55800	55800	55800	55800	0
91	20231124	170600	217304800	55800	55800	55800	55800	0
92	20231124	170500	217304800	55800	55800	55800	55800	211
93	20231124	170400	217304800	55800	55800	55800	55800	0
94	20231124	170300	217304800	55800	55800	55800	55800	0
95	20231124	170200	217304800	55800	55800	55800	55800	0
96	20231124	170100	217304800	55800	55800	55800	55800	0
97	20231124	170000	217304800	55800	55800	55800	55800	0
98	20231124	165900	217304800	55800	55800	55800	55800	0
99	20231124	165800	217304800	55800	55800	55800	55800	0
100	20231124	165700	217304800	55800	55800	55800	55800	0
101	20231124	165600	217304800	55800	55800	55800	55800	0
102	20231124	165500	217304800	55800	55800	55800	55800	0
103	20231124	165400	217304800	55800	55800	55800	55800	0
104	20231124	165300	217304800	55800	55800	55800	55800	0
105	20231124	165200	217304800	55800	55800	55800	55800	0
106	20231124	165100	217304800	55800	55800	55800	55800	0
107	20231124	165000	217304800	55800	55800	55800	55800	0
108	20231124	164900	217304800	55800	55800	55800	55800	0
109	20231124	164800	217304800	55800	55800	55800	55800	0
110	20231124	164700	217304800	55800	55800	55800	55800	0
111	20231124	164600	217304800	55800	55800	55800	55800	0
112	20231124	164500	217304800	55800	55800	55800	55800	0
113	20231124	164400	217304800	55800	55800	55800	55800	0
114	20231124	164300	217304800	55800	55800	55800	55800	0
115	20231124	164200	217304800	55800	55800	55800	55800	0
116	20231124	164100	217304800	55800	55800	55800	55800	0
117	20231124	164000	217304800	55800	55800	55800	55800	0
118	20231124	163900	217304800	55800	55800	55800	55800	0
119	20231124	163800	217304800	55800	55800	55800	55800	0
120	20231124	163700	217304800	55800	55800	55800	55800	0
121	20231124	163600	217304800	55800	55800	55800	55800	0
122	20231124	163500	217304800	55800	55800	55800	55800	211
123	20231124	163400	217304800	55800	55800	55800	55800	0
124	20231124	163300	217304800	55800	55800	55800	55800	0
125	20231124	163200	217304800	55800	55800	55800	55800	0
126	20231124	163100	217304800	55800	55800	55800	55800	0
127	20231124	163000	217304800	55800	55800	55800	55800	0
128	20231124	162900	217304800	55800	55800	55800	55800	0
129	20231124	162800	217304800	55800	55800	55800	55800	0
130	20231124	162700	217304800	55800	55800	55800	55800	0
131	20231124	162600	217304800	55800	55800	55800	55800	0
132	20231124	162500	217304800	55800	55800	55800	55800	0
133	20231124	162400	217304800	55800	55800	55800	55800	0
134	20231124	162300	217304800	55800	55800	55800	55800	0
135	20231124	162200	217304800	55800	55800	55800	55800	0
136	20231124	162100	217304800	55800	55800	55800	55800	0
137	20231124	162000	217304800	55800	55800	55800	55800	0
138	20231124	161900	217304800	55800	55800	55800	55800	0
139	20231124	161800	217304800	55800	55800	55800	55800	0
140	20231124	161700	217304800	55800	55800	55800	55800	0
141	20231124	161600	217304800	55800	55800	55800	55800	0
142	20231124	161500	217304800	55800	55800	55800	55800	0
143	20231124	161400	217304800	55800	55800	55800	55800	0
144	20231124	161300	217304800	55800	55800	55800	55800	0
145	20231124	161200	217304800	55800	55800	55800	55800	0
146	20231124	161100	217304800	55800	55800	55800	55800	0
147	20231124	161000	217304800	55800	55800	55800	55800	0
148	20231124	160900	217304800	55800	55800	55800	55800	0
149	20231124	160800	217304800	55800	55800	55800	55800	0
150	20231124	160700	217304800	55800	55800	55800	55800	0
151	20231124	160600	217304800	55800	55800	55800	55800	0
152	20231124	160500	217304800	55800	55800	55800	55800	211
153	20231124	160400	217304800	55800	55800	55800	55800	0
154	20231124	160300	217304800	55800	55800	55800	55800	0
155	20231124	160200	217304800	55800	55800	55800	55800	0
156	20231124	160100	217304800	55800	55800	55800	55800	0
157	20231124	160000	217304800	55800	55800	55800	55800	0
158	20231124	155900	217304800	55800	55800	55800	55800	0
159	20231124	155800	217304800	55800	55800	55800	55800	0
160	20231124	155700	217304800	55800	55800	55800	55800	0
161	20231124	155600	217304800	55800	55800	55800	55800	0
162	20231124	155500	217304800	55800	55800	55800	55800	0
163	20231124	155400	217304800	55800	55800	55800	55800	0
164	20231124	155300	217304800	55800	55800	55800	55800	0
165	20231124	155200	217304800	55800	55800	55800	55800	0
166	20231124	155100	217304800	55800	55800	55800	55800	0
167	20231124	155000	217304800	55800	55800	55800	55800	0
168	20231124	154900	217304800	55800	55800	55800	55800	0
169	20231124	154800	217304800	55800	55800	55800	55800	0
170	20231124	154700	217304800	55800	55800	55800	55800	0
171	20231124	154600	217304800	55800	55800	55800	55800	0
172	20231124	154500	217304800	55800	55800	55800	55800	0
173	20231124	154400	217304800	55800	55800	55800	55800	0
174	20231124	154300	217304800	55800	55800	55800	55800	0
175	20231124	154200	217304800	55800	55800	55800	55800	0
176	20231124	154100	217304800	55800	55800	55800	55800	0
177	20231124	154000	217304800	55800	55800	55800	55800	0
178	20231124	153900	217304800	55800	55800	55800	55800	0
179	20231124	153800	217304800	55800	55800	55800	55800	0
180	20231124	153700	217304800	55800	55800	55800	55800	0
181	20231124	153600	217304800	55800	55800	55800	55800	0
182	20231124	153500	217304800	55800	55800	55800	55800	211
183	20231124	153400	217304800	55800	55800	55800	55800	0
184	20231124	153300	217304800	55800	55800	55800	55800	0
185	20231124	153200	217304800	55800	55800	55800	55800	0
186	20231124	153100	217304800	55800	55800	55800	55800	0
187	20231124	153000	217304800	55800	55800	55800	55800	211
188	20231124	152900	205531000	55600	55600	55600	55600	0
189	20231124	152800	205531000	55600	55600	55600	55600	0
190	20231124	152700	205531000	55600	55600	55600	55600	0
191	20231124	152600	205531000	55600	55600	55600	55600	0
192	20231124	152500	205531000	55600	55600	55600	55600	0
193	20231124	152400	205531000	55600	55600	55600	55600	0
194	20231124	152300	205531000	55600	55600	55600	55600	0
195	20231124	152200	205531000	55600	55600	55600	55600	0
196	20231124	152100	205531000	55600	55600	55600	55600	0
197	20231124	152000	205531000	55600	55600	55600	55600	0
198	20231124	151900	205531000	55600	55600	55600	55600	0
199	20231124	151800	205531000	55600	55600	55600	55600	0
200	20231124	151700	205531000	55600	55600	55600	55600	0
201	20231124	151600	205531000	55600	55600	55600	55600	0
202	20231124	151500	205531000	55600	55600	55600	55600	0
203	20231124	151400	205531000	55600	55600	55600	55600	10
204	20231124	151300	204975000	55700	55700	55700	55700	0
205	20231124	151200	204975000	55700	55700	55700	55700	0
206	20231124	151100	204975000	55700	55700	55700	55700	10
207	20231124	151000	204418000	55700	55700	55700	55700	1
208	20231124	150900	204362300	55800	55800	55800	55800	0
209	20231124	150800	204362300	55800	55800	55800	55800	5
210	20231124	150700	204083300	55800	55800	55800	55800	0
211	20231124	150600	204083300	55800	55800	55800	55800	0
212	20231124	150500	204083300	55800	55800	55800	55800	2
213	20231124	150400	203971700	55800	55800	55800	55800	0
214	20231124	150300	203971700	55800	55800	55800	55800	0
215	20231124	150200	203971700	55800	55800	55800	55800	1
216	20231124	150100	203915900	55800	55800	55800	55800	0
217	20231124	150000	203915900	55800	55800	55800	55800	0
218	20231124	145900	203915900	55800	55800	55800	55800	10
219	20231124	145800	203357900	55800	55800	55800	55800	0
220	20231124	145700	203357900	55800	55800	55800	55800	0
221	20231124	145600	203357900	55800	55800	55800	55800	509
222	20231124	145500	174955700	55700	55700	55700	55700	0
223	20231124	145400	174955700	55700	55700	55700	55700	0
224	20231124	145300	174955700	55700	55700	55700	55700	75
225	20231124	145200	170778200	55700	55700	55700	55700	20
226	20231124	145100	169664200	55700	55700	55700	55700	5
227	20231124	145000	169385700	55700	55800	55800	55700	172
228	20231124	144900	159805200	55700	55700	55700	55700	0
229	20231124	144800	159805200	55700	55700	55700	55700	0
230	20231124	144700	159805200	55700	55700	55700	55700	0
231	20231124	144600	159805200	55700	55700	55700	55700	1
232	20231124	144500	159749500	55800	55800	55800	55800	650
233	20231124	144400	123479500	55700	55700	55700	55700	29
234	20231124	144300	121864200	55600	55600	55600	55600	111
235	20231124	144200	115692600	55700	55700	55700	55700	57
236	20231124	144100	112517700	55700	55700	55700	55700	1
237	20231124	144000	112462000	55700	55700	55700	55700	0
238	20231124	143900	112462000	55700	55700	55700	55700	0
239	20231124	143800	112462000	55700	55700	55700	55700	0
240	20231124	143700	112462000	55700	55700	55700	55700	46
241	20231124	143600	109899800	55600	55600	55600	55600	0
242	20231124	143500	109899800	55600	55600	55600	55600	103
243	20231124	143400	104173000	55600	55600	55600	55600	0
244	20231124	143300	104173000	55600	55600	55600	55600	0
245	20231124	143200	104173000	55600	55600	55600	55600	0
246	20231124	143100	104173000	55600	55600	55600	55600	0
247	20231124	143000	104173000	55600	55600	55600	55600	1
248	20231124	142900	104117400	55700	55600	55700	55600	4
249	20231124	142800	103894900	55600	55600	55600	55600	11
250	20231124	142700	103283300	55600	55600	55600	55600	1
251	20231124	142600	103227700	55600	55600	55600	55600	0
252	20231124	142500	103227700	55600	55600	55600	55600	0
253	20231124	142400	103227700	55600	55600	55600	55600	0
254	20231124	142300	103227700	55600	55600	55600	55600	0
255	20231124	142200	103227700	55600	55600	55600	55600	0
256	20231124	142100	103227700	55600	55600	55600	55600	25
257	20231124	142000	101837700	55600	55600	55600	55600	0
258	20231124	141900	101837700	55600	55600	55600	55600	0
259	20231124	141800	101837700	55600	55600	55600	55600	0
260	20231124	141700	101837700	55600	55600	55600	55600	0
261	20231124	141600	101837700	55600	55600	55600	55600	0
262	20231124	141500	101837700	55600	55600	55600	55600	0
263	20231124	141400	101837700	55600	55600	55600	55600	10
264	20231124	141300	101281700	55600	55600	55600	55600	0
265	20231124	141200	101281700	55600	55600	55600	55600	0
266	20231124	141100	101281700	55600	55600	55600	55600	0
267	20231124	141000	101281700	55600	55600	55600	55600	0
268	20231124	140900	101281700	55600	55600	55600	55600	75
269	20231124	140800	97111700	55600	55600	55600	55600	0
270	20231124	140700	97111700	55600	55600	55600	55600	0
271	20231124	140600	97111700	55600	55600	55600	55600	1
272	20231124	140500	97056100	55500	55500	55500	55500	0
273	20231124	140400	97056100	55500	55500	55500	55500	0
274	20231124	140300	97056100	55500	55500	55500	55500	0
275	20231124	140200	97056100	55500	55500	55500	55500	0
276	20231124	140100	97056100	55500	55500	55500	55500	0
277	20231124	140000	97056100	55500	55500	55500	55500	0
278	20231124	135900	97056100	55500	55500	55500	55500	0
279	20231124	135800	97056100	55500	55500	55500	55500	0
280	20231124	135700	97056100	55500	55500	55500	55500	0
281	20231124	135600	97056100	55500	55500	55500	55500	0
282	20231124	135500	97056100	55500	55600	55600	55500	64
283	20231124	135400	93502400	55600	55600	55600	55600	0
284	20231124	135300	93502400	55600	55600	55600	55600	0
285	20231124	135200	93502400	55600	55600	55600	55600	0
286	20231124	135100	93502400	55600	55600	55600	55600	151
287	20231124	135000	85106800	55600	55600	55600	55600	0
288	20231124	134900	85106800	55600	55600	55600	55600	0
289	20231124	134800	85106800	55600	55600	55600	55600	0
290	20231124	134700	85106800	55600	55600	55600	55600	0
291	20231124	134600	85106800	55600	55600	55600	55600	0
292	20231124	134500	85106800	55600	55600	55600	55600	0
293	20231124	134400	85106800	55600	55600	55600	55600	0
294	20231124	134300	85106800	55600	55600	55600	55600	0
295	20231124	134200	85106800	55600	55600	55600	55600	0
296	20231124	134100	85106800	55600	55600	55600	55600	0
297	20231124	134000	85106800	55600	55600	55600	55600	0
298	20231124	133900	85106800	55600	55600	55600	55600	0
299	20231124	133800	85106800	55600	55600	55600	55600	0
300	20231124	133700	85106800	55600	55600	55600	55600	0
301	20231124	133600	85106800	55600	55600	55600	55600	0
302	20231124	133500	85106800	55600	55600	55600	55600	0
303	20231124	133400	85106800	55600	55600	55600	55600	0
304	20231124	133300	85106800	55600	55600	55600	55600	0
305	20231124	133200	85106800	55600	55600	55600	55600	0
306	20231124	133100	85106800	55600	55600	55600	55600	0
307	20231124	133000	85106800	55600	55600	55600	55600	0
308	20231124	132900	85106800	55600	55600	55600	55600	0
309	20231124	132800	85106800	55600	55600	55600	55600	1
310	20231124	132700	85051200	55600	55600	55600	55600	0
311	20231124	132600	85051200	55600	55600	55600	55600	0
312	20231124	132500	85051200	55600	55600	55600	55600	0
313	20231124	132400	85051200	55600	55600	55600	55600	0
314	20231124	132300	85051200	55600	55600	55600	55600	0
315	20231124	132200	85051200	55600	55600	55600	55600	0
316	20231124	132100	85051200	55600	55700	55700	55600	3
317	20231124	132000	84884300	55600	55600	55600	55600	0
318	20231124	131900	84884300	55600	55600	55600	55600	0
319	20231124	131800	84884300	55600	55600	55600	55600	0
320	20231124	131700	84884300	55600	55600	55600	55600	0
321	20231124	131600	84884300	55600	55600	55600	55600	2
322	20231124	131500	84773100	55600	55600	55600	55600	0
323	20231124	131400	84773100	55600	55600	55600	55600	0
324	20231124	131300	84773100	55600	55600	55600	55600	28
325	20231124	131200	83216300	55600	55700	55700	55600	2
326	20231124	131100	83105000	55800	55800	55800	55800	1
327	20231124	131000	83049200	55700	55800	55800	55700	14
328	20231124	130900	82269300	55900	55900	55900	55900	1
329	20231124	130800	82213400	55800	55800	55800	55800	0
330	20231124	130700	82213400	55800	55800	55800	55800	0
331	20231124	130600	82213400	55800	55800	55800	55800	0
332	20231124	130500	82213400	55800	55800	55800	55800	0
333	20231124	130400	82213400	55800	55800	55800	55800	137
334	20231124	130300	74568800	55800	55800	55800	55800	0
335	20231124	130200	74568800	55800	55800	55800	55800	0
336	20231124	130100	74568800	55800	55800	55800	55800	10
337	20231124	130000	74010800	55800	55800	55800	55800	1
338	20231124	125900	73955000	55800	55800	55800	55800	0
339	20231124	125800	73955000	55800	55800	55800	55800	169
340	20231124	125700	64524800	55700	55700	55700	55700	1
341	20231124	125600	64469100	55700	55700	55700	55700	0
342	20231124	125500	64469100	55700	55700	55700	55700	0
343	20231124	125400	64469100	55700	55700	55700	55700	0
344	20231124	125300	64469100	55700	55700	55700	55700	0
345	20231124	125200	64469100	55700	55700	55700	55700	0
346	20231124	125100	64469100	55700	55700	55700	55700	0
347	20231124	125000	64469100	55700	55700	55700	55700	0
348	20231124	124900	64469100	55700	55700	55700	55700	1
349	20231124	124800	64413400	55700	55700	55700	55700	0
350	20231124	124700	64413400	55700	55700	55700	55700	1
351	20231124	124600	64357700	55700	55700	55700	55700	0
352	20231124	124500	64357700	55700	55700	55700	55700	0
353	20231124	124400	64357700	55700	55700	55700	55700	0
354	20231124	124300	64357700	55700	55700	55700	55700	0
355	20231124	124200	64357700	55700	55700	55700	55700	20
356	20231124	124100	63243700	55700	55700	55700	55700	0
357	20231124	124000	63243700	55700	55700	55700	55700	0
358	20231124	123900	63243700	55700	55700	55700	55700	1
359	20231124	123800	63188000	55700	55700	55700	55700	0
360	20231124	123700	63188000	55700	55700	55700	55700	0
361	20231124	123600	63188000	55700	55700	55700	55700	0
362	20231124	123500	63188000	55700	55700	55700	55700	1
363	20231124	123400	63132300	55700	55700	55700	55700	0
364	20231124	123300	63132300	55700	55700	55700	55700	0
365	20231124	123200	63132300	55700	55700	55700	55700	0
366	20231124	123100	63132300	55700	55700	55700	55700	41
367	20231124	123000	60848600	55700	55700	55700	55700	18
368	20231124	122900	59846000	55700	55700	55700	55700	208
369	20231124	122800	48260400	55700	55700	55700	55700	0
370	20231124	122700	48260400	55700	55700	55700	55700	0
371	20231124	122600	48260400	55700	55700	55700	55700	1
372	20231124	122500	48204700	55700	55700	55700	55700	5
373	20231124	122400	47926200	55600	55600	55600	55600	0
374	20231124	122300	47926200	55600	55600	55600	55600	6
375	20231124	122200	47592600	55600	55600	55600	55600	0
376	20231124	122100	47592600	55600	55600	55600	55600	0
377	20231124	122000	47592600	55600	55600	55600	55600	0
378	20231124	121900	47592600	55600	55600	55600	55600	0
379	20231124	121800	47592600	55600	55600	55600	55600	0
380	20231124	121700	47592600	55600	55600	55600	55600	0
381	20231124	121600	47592600	55600	55600	55600	55600	0
382	20231124	121500	47592600	55600	55600	55600	55600	0
383	20231124	121400	47592600	55600	55600	55600	55600	8
384	20231124	121300	47147800	55700	55700	55700	55700	1
385	20231124	121200	47092100	55600	55600	55600	55600	0
386	20231124	121100	47092100	55600	55600	55600	55600	0
387	20231124	121000	47092100	55600	55600	55600	55600	0
388	20231124	120900	47092100	55600	55600	55600	55600	0
389	20231124	120800	47092100	55600	55600	55600	55600	0
390	20231124	120700	47092100	55600	55600	55600	55600	0
391	20231124	120600	47092100	55600	55600	55600	55600	0
392	20231124	120500	47092100	55600	55600	55600	55600	0
393	20231124	120400	47092100	55600	55600	55600	55600	7
394	20231124	120300	46702900	55600	55600	55600	55600	0
395	20231124	120200	46702900	55600	55600	55600	55600	0
396	20231124	120100	46702900	55600	55600	55600	55600	0
397	20231124	120000	46702900	55600	55600	55600	55600	43
398	20231124	115900	44312100	55500	55500	55500	55500	10
399	20231124	115800	43757100	55600	55600	55600	55600	17
400	20231124	115700	42811900	55600	55600	55600	55600	0
401	20231124	115600	42811900	55600	55600	55600	55600	0
402	20231124	115500	42811900	55600	55600	55600	55600	1
403	20231124	115400	42756300	55700	55700	55700	55700	0
404	20231124	115300	42756300	55700	55700	55700	55700	0
405	20231124	115200	42756300	55700	55700	55700	55700	0
406	20231124	115100	42756300	55700	55700	55700	55700	1
407	20231124	115000	42700600	55700	55700	55700	55700	0
408	20231124	114900	42700600	55700	55700	55700	55700	0
409	20231124	114800	42700600	55700	55700	55700	55700	1
410	20231124	114700	42644900	55700	55700	55700	55700	1
411	20231124	114600	42589200	55700	55700	55700	55700	55
412	20231124	114500	39525700	55600	55600	55600	55600	0
413	20231124	114400	39525700	55600	55600	55600	55600	0
414	20231124	114300	39525700	55600	55600	55600	55600	1
415	20231124	114200	39470100	55600	55700	55700	55600	2
416	20231124	114100	39358800	55700	55700	55700	55700	0
417	20231124	114000	39358800	55700	55700	55700	55700	0
418	20231124	113900	39358800	55700	55700	55700	55700	0
419	20231124	113800	39358800	55700	55700	55700	55700	0
420	20231124	113700	39358800	55700	55700	55700	55700	1
421	20231124	113600	39303100	55500	55500	55500	55500	0
422	20231124	113500	39303100	55500	55600	55600	55500	130
423	20231124	113400	32084100	55700	55700	55700	55700	0
424	20231124	113300	32084100	55700	55700	55700	55700	0
425	20231124	113200	32084100	55700	55700	55700	55700	0
426	20231124	113100	32084100	55700	55700	55700	55700	0
427	20231124	113000	32084100	55700	55700	55700	55700	0
428	20231124	112900	32084100	55700	55700	55700	55700	1
429	20231124	112800	32028400	55600	55600	55600	55600	0
430	20231124	112700	32028400	55600	55600	55600	55600	30
431	20231124	112600	30360400	55700	55700	55700	55700	0
432	20231124	112500	30360400	55700	55700	55700	55700	0
433	20231124	112400	30360400	55700	55700	55700	55700	0
434	20231124	112300	30360400	55700	55600	55700	55600	11
435	20231124	112200	29747800	55600	55600	55600	55600	0
436	20231124	112100	29747800	55600	55600	55600	55600	0
437	20231124	112000	29747800	55600	55600	55600	55600	67
438	20231124	111900	26022600	55700	55700	55700	55700	0
439	20231124	111800	26022600	55700	55700	55700	55700	0
440	20231124	111700	26022600	55700	55700	55700	55700	0
441	20231124	111600	26022600	55700	55700	55700	55700	0
442	20231124	111500	26022600	55700	55700	55700	55700	0
443	20231124	111400	26022600	55700	55700	55700	55700	0
444	20231124	111300	26022600	55700	55700	55700	55700	0
445	20231124	111200	26022600	55700	55700	55700	55700	0
446	20231124	111100	26022600	55700	55700	55700	55700	0
447	20231124	111000	26022600	55700	55700	55700	55700	0
448	20231124	110900	26022600	55700	55700	55700	55700	0
449	20231124	110800	26022600	55700	55700	55700	55700	0
450	20231124	110700	26022600	55700	55700	55700	55700	0
451	20231124	110600	26022600	55700	55700	55700	55700	0
452	20231124	110500	26022600	55700	55700	55700	55700	0
453	20231124	110400	26022600	55700	55700	55700	55700	0
454	20231124	110300	26022600	55700	55700	55700	55700	0
455	20231124	110200	26022600	55700	55700	55700	55700	0
456	20231124	110100	26022600	55700	55700	55700	55700	0
457	20231124	110000	26022600	55700	55700	55700	55700	2
458	20231124	105900	25911200	55700	55700	55700	55700	0
459	20231124	105800	25911200	55700	55700	55700	55700	0
460	20231124	105700	25911200	55700	55700	55700	55700	12
461	20231124	105600	25242800	55700	55700	55700	55700	53
462	20231124	105500	22290700	55500	55500	55500	55500	1
463	20231124	105400	22235200	55500	55500	55500	55500	0
464	20231124	105300	22235200	55500	55500	55500	55500	0
465	20231124	105200	22235200	55500	55500	55500	55500	0
466	20231124	105100	22235200	55500	55500	55500	55500	1
467	20231124	105000	22179700	55600	55600	55600	55600	1
468	20231124	104900	22124100	55600	55600	55600	55600	0
469	20231124	104800	22124100	55600	55600	55600	55600	0
470	20231124	104700	22124100	55600	55600	55600	55600	0
471	20231124	104600	22124100	55600	55600	55600	55600	0
472	20231124	104500	22124100	55600	55600	55600	55600	0
473	20231124	104400	22124100	55600	55600	55600	55600	0
474	20231124	104300	22124100	55600	55600	55600	55600	0
475	20231124	104200	22124100	55600	55600	55600	55600	0
476	20231124	104100	22124100	55600	55600	55600	55600	0
477	20231124	104000	22124100	55600	55600	55600	55600	0
478	20231124	103900	22124100	55600	55600	55600	55600	13
479	20231124	103800	21401300	55600	55600	55600	55600	0
480	20231124	103700	21401300	55600	55600	55600	55600	0
481	20231124	103600	21401300	55600	55600	55600	55600	0
482	20231124	103500	21401300	55600	55600	55600	55600	0
483	20231124	103400	21401300	55600	55600	55600	55600	0
484	20231124	103300	21401300	55600	55600	55600	55600	0
485	20231124	103200	21401300	55600	55600	55600	55600	0
486	20231124	103100	21401300	55600	55600	55600	55600	0
487	20231124	103000	21401300	55600	55600	55600	55600	0
488	20231124	102900	21401300	55600	55600	55600	55600	0
489	20231124	102800	21401300	55600	55600	55600	55600	0
490	20231124	102700	21401300	55600	55600	55600	55600	0
491	20231124	102600	21401300	55600	55600	55600	55600	0
492	20231124	102500	21401300	55600	55600	55600	55600	0
493	20231124	102400	21401300	55600	55600	55600	55600	0
494	20231124	102300	21401300	55600	55600	55600	55600	26
495	20231124	102200	19955700	55600	55500	55600	55500	2
496	20231124	102100	19844600	55600	55600	55600	55600	0
497	20231124	102000	19844600	55600	55600	55600	55600	0
498	20231124	101900	19844600	55600	55600	55600	55600	0
499	20231124	101800	19844600	55600	55600	55600	55600	1
500	20231124	101700	19789000	55600	55600	55600	55600	0
501	20231124	101600	19789000	55600	55600	55600	55600	0
502	20231124	101500	19789000	55600	55600	55600	55600	0
503	20231124	101400	19789000	55600	55600	55600	55600	2
504	20231124	101300	19677800	55600	55600	55600	55600	14
505	20231124	101200	18899400	55700	55700	55700	55700	0
506	20231124	101100	18899400	55700	55700	55700	55700	1
507	20231124	101000	18843700	55800	55800	55800	55800	1
508	20231124	100900	18787900	55600	55700	55700	55600	2
509	20231124	100800	18676600	55700	55700	55700	55700	0
510	20231124	100700	18676600	55700	55700	55700	55700	0
511	20231124	100600	18676600	55700	55700	55700	55700	1
512	20231124	100500	18620900	55700	55700	55700	55700	0
513	20231124	100400	18620900	55700	55700	55700	55700	1
514	20231124	100300	18565200	55800	55800	55800	55800	0
515	20231124	100200	18565200	55800	55800	55800	55800	0
516	20231124	100100	18565200	55800	55800	55800	55800	1
517	20231124	100000	18509400	55800	55800	55800	55800	2
518	20231124	095900	18397800	55800	55800	55800	55800	0
519	20231124	095800	18397800	55800	55800	55800	55800	17
520	20231124	095700	17449200	55700	55700	55700	55700	2
521	20231124	095600	17337800	55700	55600	55700	55600	15
522	20231124	095500	16503200	55500	55500	55500	55500	0
523	20231124	095400	16503200	55500	55500	55500	55500	0
524	20231124	095300	16503200	55500	55500	55500	55500	0
525	20231124	095200	16503200	55500	55500	55500	55500	0
526	20231124	095100	16503200	55500	55500	55500	55500	4
527	20231124	095000	16281200	55700	55700	55700	55700	0
528	20231124	094900	16281200	55700	55700	55700	55700	0
529	20231124	094800	16281200	55700	55700	55700	55700	0
530	20231124	094700	16281200	55700	55700	55700	55700	2
531	20231124	094600	16169800	55600	55600	55600	55600	0
532	20231124	094500	16169800	55600	55600	55600	55600	0
533	20231124	094400	16169800	55600	55600	55600	55600	0
534	20231124	094300	16169800	55600	55600	55600	55600	0
535	20231124	094200	16169800	55600	55600	55600	55600	0
536	20231124	094100	16169800	55600	55600	55600	55600	0
537	20231124	094000	16169800	55600	55600	55600	55600	0
538	20231124	093900	16169800	55600	55600	55600	55600	1
539	20231124	093800	16114200	55600	55600	55600	55600	0
540	20231124	093700	16114200	55600	55600	55600	55600	0
541	20231124	093600	16114200	55600	55600	55600	55600	0
542	20231124	093500	16114200	55600	55600	55600	55600	4
543	20231124	093400	15891800	55600	55600	55600	55600	0
544	20231124	093300	15891800	55600	55600	55600	55600	0
545	20231124	093200	15891800	55600	55600	55600	55600	2
546	20231124	093100	15780600	55500	55500	55500	55500	0
547	20231124	093000	15780600	55500	55500	55500	55500	0
548	20231124	092900	15780600	55500	55500	55500	55500	1
549	20231124	092800	15725100	55500	55500	55500	55500	0
550	20231124	092700	15725100	55500	55500	55500	55500	0
551	20231124	092600	15725100	55500	55500	55500	55500	0
552	20231124	092500	15725100	55500	55500	55500	55500	8
553	20231124	092400	15281100	55500	55600	55600	55500	32
554	20231124	092300	13503100	55600	55600	55600	55600	0
555	20231124	092200	13503100	55600	55700	55700	55600	51
556	20231124	092100	10662500	55600	55600	55600	55600	0
557	20231124	092000	10662500	55600	55600	55600	55600	0
558	20231124	091900	10662500	55600	55600	55600	55600	0
559	20231124	091800	10662500	55600	55600	55600	55600	0
560	20231124	091700	10662500	55600	55600	55600	55600	29
561	20231124	091600	9050100	55700	55700	55700	55700	0
562	20231124	091500	9050100	55700	55700	55700	55700	0
563	20231124	091400	9050100	55700	55700	55700	55700	0
564	20231124	091300	9050100	55700	55700	55700	55700	0
565	20231124	091200	9050100	55700	55700	55700	55700	10
566	20231124	091100	8493100	55700	55700	55700	55700	0
567	20231124	091000	8493100	55700	55700	55700	55700	0
568	20231124	090900	8493100	55700	55700	55700	55700	0
569	20231124	090800	8493100	55700	55700	55700	55600	3
570	20231124	090700	8326100	55700	55700	55700	55700	0
571	20231124	090600	8326100	55700	55700	55700	55700	0
572	20231124	090500	8326100	55700	55700	55700	55700	0
573	20231124	090400	8326100	55700	55700	55700	55700	1
574	20231124	090300	8270400	55500	55500	55500	55500	0
575	20231124	090200	8270400	55500	55500	55500	55500	114
576	20231124	090100	1943400	55500	55500	55500	55500	32
577	20231124	090000	167400	55800	55800	55800	55800	3