KissMeData/001630/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183400	536033900	53600	53600	53600	53600	52
3	20231017	183300	536033900	53600	53600	53600	53600	0
4	20231017	183200	536033900	53600	53600	53600	53600	0
5	20231017	183100	536033900	53600	53600	53600	53600	0
6	20231017	183000	536033900	53600	53600	53600	53600	0
7	20231017	182900	536033900	53600	53600	53600	53600	0
8	20231017	182800	536033900	53600	53600	53600	53600	0
9	20231017	182700	536033900	53600	53600	53600	53600	0
10	20231017	182600	536033900	53600	53600	53600	53600	0
11	20231017	182500	536033900	53600	53600	53600	53600	0
12	20231017	182400	536033900	53600	53600	53600	53600	0
13	20231017	182300	536033900	53600	53600	53600	53600	0
14	20231017	182200	536033900	53600	53600	53600	53600	0
15	20231017	182100	536033900	53600	53600	53600	53600	0
16	20231017	182000	536033900	53600	53600	53600	53600	0
17	20231017	181900	536033900	53600	53600	53600	53600	0
18	20231017	181800	536033900	53600	53600	53600	53600	0
19	20231017	181700	536033900	53600	53600	53600	53600	0
20	20231017	181600	536033900	53600	53600	53600	53600	0
21	20231017	181500	536033900	53600	53600	53600	53600	0
22	20231017	181400	536033900	53600	53600	53600	53600	0
23	20231017	181300	536033900	53600	53600	53600	53600	0
24	20231017	181200	536033900	53600	53600	53600	53600	0
25	20231017	181100	536033900	53600	53600	53600	53600	0
26	20231017	181000	536033900	53600	53600	53600	53600	0
27	20231017	180900	536033900	53600	53600	53600	53600	0
28	20231017	180800	536033900	53600	53600	53600	53600	0
29	20231017	180700	536033900	53600	53600	53600	53600	0
30	20231017	180600	536033900	53600	53600	53600	53600	0
31	20231017	180500	536033900	53600	53600	53600	53600	0
32	20231017	180400	536033900	53600	53600	53600	53600	52
33	20231017	180300	536033900	53600	53600	53600	53600	0
34	20231017	180200	536033900	53600	53600	53600	53600	0
35	20231017	180100	536033900	53600	53600	53600	53600	0
36	20231017	180000	536033900	53600	53600	53600	53600	0
37	20231017	175900	536033900	53600	53600	53600	53600	0
38	20231017	175800	536033900	53600	53600	53600	53600	0
39	20231017	175700	536033900	53600	53600	53600	53600	0
40	20231017	175600	536033900	53600	53600	53600	53600	0
41	20231017	175500	536033900	53600	53600	53600	53600	0
42	20231017	175400	536033900	53600	53600	53600	53600	0
43	20231017	175300	536033900	53600	53600	53600	53600	0
44	20231017	175200	536033900	53600	53600	53600	53600	0
45	20231017	175100	536033900	53600	53600	53600	53600	0
46	20231017	175000	536033900	53600	53600	53600	53600	0
47	20231017	174900	536033900	53600	53600	53600	53600	0
48	20231017	174800	536033900	53600	53600	53600	53600	0
49	20231017	174700	536033900	53600	53600	53600	53600	0
50	20231017	174600	536033900	53600	53600	53600	53600	0
51	20231017	174500	536033900	53600	53600	53600	53600	0
52	20231017	174400	536033900	53600	53600	53600	53600	0
53	20231017	174300	536033900	53600	53600	53600	53600	0
54	20231017	174200	536033900	53600	53600	53600	53600	0
55	20231017	174100	536033900	53600	53600	53600	53600	0
56	20231017	174000	536033900	53600	53600	53600	53600	0
57	20231017	173900	536033900	53600	53600	53600	53600	0
58	20231017	173800	536033900	53600	53600	53600	53600	0
59	20231017	173700	536033900	53600	53600	53600	53600	0
60	20231017	173600	536033900	53600	53600	53600	53600	0
61	20231017	173500	536033900	53600	53600	53600	53600	0
62	20231017	173400	536033900	53600	53600	53600	53600	52
63	20231017	173300	536033900	53600	53600	53600	53600	0
64	20231017	173200	536033900	53600	53600	53600	53600	0
65	20231017	173100	536033900	53600	53600	53600	53600	0
66	20231017	173000	536033900	53600	53600	53600	53600	0
67	20231017	172900	536033900	53600	53600	53600	53600	0
68	20231017	172800	536033900	53600	53600	53600	53600	0
69	20231017	172700	536033900	53600	53600	53600	53600	0
70	20231017	172600	536033900	53600	53600	53600	53600	0
71	20231017	172500	536033900	53600	53600	53600	53600	0
72	20231017	172400	536033900	53600	53600	53600	53600	0
73	20231017	172300	536033900	53600	53600	53600	53600	0
74	20231017	172200	536033900	53600	53600	53600	53600	0
75	20231017	172100	536033900	53600	53600	53600	53600	0
76	20231017	172000	536033900	53600	53600	53600	53600	0
77	20231017	171900	536033900	53600	53600	53600	53600	0
78	20231017	171800	536033900	53600	53600	53600	53600	0
79	20231017	171700	536033900	53600	53600	53600	53600	0
80	20231017	171600	536033900	53600	53600	53600	53600	0
81	20231017	171500	536033900	53600	53600	53600	53600	0
82	20231017	171400	536033900	53600	53600	53600	53600	0
83	20231017	171300	536033900	53600	53600	53600	53600	0
84	20231017	171200	536033900	53600	53600	53600	53600	0
85	20231017	171100	536033900	53600	53600	53600	53600	0
86	20231017	171000	536033900	53600	53600	53600	53600	0
87	20231017	170900	536033900	53600	53600	53600	53600	0
88	20231017	170800	536033900	53600	53600	53600	53600	0
89	20231017	170700	536033900	53600	53600	53600	53600	0
90	20231017	170600	536033900	53600	53600	53600	53600	0
91	20231017	170500	536033900	53600	53600	53600	53600	0
92	20231017	170400	536033900	53600	53600	53600	53600	52
93	20231017	170300	536033900	53600	53600	53600	53600	0
94	20231017	170200	536033900	53600	53600	53600	53600	0
95	20231017	170100	536033900	53600	53600	53600	53600	0
96	20231017	170000	536033900	53600	53600	53600	53600	0
97	20231017	165900	536033900	53600	53600	53600	53600	0
98	20231017	165800	536033900	53600	53600	53600	53600	0
99	20231017	165700	536033900	53600	53600	53600	53600	0
100	20231017	165600	536033900	53600	53600	53600	53600	0
101	20231017	165500	536033900	53600	53600	53600	53600	0
102	20231017	165400	536033900	53600	53600	53600	53600	0
103	20231017	165300	536033900	53600	53600	53600	53600	0
104	20231017	165200	536033900	53600	53600	53600	53600	0
105	20231017	165100	536033900	53600	53600	53600	53600	0
106	20231017	165000	536033900	53600	53600	53600	53600	0
107	20231017	164900	536033900	53600	53600	53600	53600	0
108	20231017	164800	536033900	53600	53600	53600	53600	0
109	20231017	164700	536033900	53600	53600	53600	53600	0
110	20231017	164600	536033900	53600	53600	53600	53600	0
111	20231017	164500	536033900	53600	53600	53600	53600	0
112	20231017	164400	536033900	53600	53600	53600	53600	0
113	20231017	164300	536033900	53600	53600	53600	53600	0
114	20231017	164200	536033900	53600	53600	53600	53600	0
115	20231017	164100	536033900	53600	53600	53600	53600	0
116	20231017	164000	536033900	53600	53600	53600	53600	0
117	20231017	163900	536033900	53600	53600	53600	53600	0
118	20231017	163800	536033900	53600	53600	53600	53600	0
119	20231017	163700	536033900	53600	53600	53600	53600	0
120	20231017	163600	536033900	53600	53600	53600	53600	0
121	20231017	163500	536033900	53600	53600	53600	53600	0
122	20231017	163400	536033900	53600	53600	53600	53600	52
123	20231017	163300	536033900	53600	53600	53600	53600	0
124	20231017	163200	536033900	53600	53600	53600	53600	0
125	20231017	163100	536033900	53600	53600	53600	53600	0
126	20231017	163000	536033900	53600	53600	53600	53600	0
127	20231017	162900	536033900	53600	53600	53600	53600	0
128	20231017	162800	536033900	53600	53600	53600	53600	0
129	20231017	162700	536033900	53600	53600	53600	53600	0
130	20231017	162600	536033900	53600	53600	53600	53600	0
131	20231017	162500	536033900	53600	53600	53600	53600	0
132	20231017	162400	536033900	53600	53600	53600	53600	0
133	20231017	162300	536033900	53600	53600	53600	53600	0
134	20231017	162200	536033900	53600	53600	53600	53600	0
135	20231017	162100	536033900	53600	53600	53600	53600	0
136	20231017	162000	536033900	53600	53600	53600	53600	0
137	20231017	161900	536033900	53600	53600	53600	53600	0
138	20231017	161800	536033900	53600	53600	53600	53600	0
139	20231017	161700	536033900	53600	53600	53600	53600	0
140	20231017	161600	536033900	53600	53600	53600	53600	0
141	20231017	161500	536033900	53600	53600	53600	53600	0
142	20231017	161400	536033900	53600	53600	53600	53600	0
143	20231017	161300	536033900	53600	53600	53600	53600	0
144	20231017	161200	536033900	53600	53600	53600	53600	0
145	20231017	161100	536033900	53600	53600	53600	53600	0
146	20231017	161000	536033900	53600	53600	53600	53600	0
147	20231017	160900	536033900	53600	53600	53600	53600	0
148	20231017	160800	536033900	53600	53600	53600	53600	0
149	20231017	160700	536033900	53600	53600	53600	53600	0
150	20231017	160600	536033900	53600	53600	53600	53600	0
151	20231017	160500	536033900	53600	53600	53600	53600	0
152	20231017	160400	536033900	53600	53600	53600	53600	52
153	20231017	160300	536033900	53600	53600	53600	53600	0
154	20231017	160200	536033900	53600	53600	53600	53600	0
155	20231017	160100	536033900	53600	53600	53600	53600	0
156	20231017	160000	536033900	53600	53600	53600	53600	0
157	20231017	155900	536033900	53600	53600	53600	53600	0
158	20231017	155800	536033900	53600	53600	53600	53600	0
159	20231017	155700	536033900	53600	53600	53600	53600	0
160	20231017	155600	536033900	53600	53600	53600	53600	0
161	20231017	155500	536033900	53600	53600	53600	53600	0
162	20231017	155400	536033900	53600	53600	53600	53600	0
163	20231017	155300	536033900	53600	53600	53600	53600	0
164	20231017	155200	536033900	53600	53600	53600	53600	0
165	20231017	155100	536033900	53600	53600	53600	53600	0
166	20231017	155000	536033900	53600	53600	53600	53600	0
167	20231017	154900	536033900	53600	53600	53600	53600	0
168	20231017	154800	536033900	53600	53600	53600	53600	0
169	20231017	154700	536033900	53600	53600	53600	53600	0
170	20231017	154600	536033900	53600	53600	53600	53600	0
171	20231017	154500	536033900	53600	53600	53600	53600	0
172	20231017	154400	536033900	53600	53600	53600	53600	0
173	20231017	154300	536033900	53600	53600	53600	53600	0
174	20231017	154200	536033900	53600	53600	53600	53600	0
175	20231017	154100	536033900	53600	53600	53600	53600	0
176	20231017	154000	536033900	53600	53600	53600	53600	0
177	20231017	153900	536033900	53600	53600	53600	53600	0
178	20231017	153800	536033900	53600	53600	53600	53600	0
179	20231017	153700	536033900	53600	53600	53600	53600	0
180	20231017	153600	536033900	53600	53600	53600	53600	0
181	20231017	153500	536033900	53600	53600	53600	53600	0
182	20231017	153400	536033900	53600	53600	53600	53600	52
183	20231017	153300	536033900	53600	53600	53600	53600	0
184	20231017	153200	536033900	53600	53600	53600	53600	0
185	20231017	153100	536033900	53600	53600	53600	53600	0
186	20231017	153000	536033900	53600	53600	53600	53600	52
187	20231017	152900	533246700	53700	53700	53700	53700	0
188	20231017	152800	533246700	53700	53700	53700	53700	0
189	20231017	152700	533246700	53700	53700	53700	53700	0
190	20231017	152600	533246700	53700	53700	53700	53700	0
191	20231017	152500	533246700	53700	53700	53700	53700	0
192	20231017	152400	533246700	53700	53700	53700	53700	0
193	20231017	152300	533246700	53700	53700	53700	53700	0
194	20231017	152200	533246700	53700	53700	53700	53700	0
195	20231017	152100	533246700	53700	53700	53700	53700	0
196	20231017	152000	533246700	53700	53700	53700	53700	0
197	20231017	151900	533246700	53700	53700	53700	53700	3
198	20231017	151800	533085600	53700	53700	53700	53700	1
199	20231017	151700	533031900	53600	53600	53600	53600	24
200	20231017	151600	531745500	53600	53600	53600	53600	0
201	20231017	151500	531745500	53600	53600	53600	53600	11
202	20231017	151400	531155900	53600	53600	53600	53600	1
203	20231017	151300	531102300	53700	53700	53700	53700	0
204	20231017	151200	531102300	53700	53700	53700	53700	0
205	20231017	151100	531102300	53700	53700	53700	53700	6
206	20231017	151000	530780100	53700	53700	53700	53700	4
207	20231017	150900	530565300	53700	53700	53700	53700	1
208	20231017	150800	530511600	53600	53600	53600	53600	0
209	20231017	150700	530511600	53600	53600	53600	53600	1
210	20231017	150600	530458000	53700	53700	53700	53700	3
211	20231017	150500	530296900	53700	53700	53700	53700	0
212	20231017	150400	530296900	53700	53700	53700	53700	0
213	20231017	150300	530296900	53700	53700	53700	53700	0
214	20231017	150200	530296900	53700	53700	53700	53700	0
215	20231017	150100	530296900	53700	53700	53700	53700	0
216	20231017	150000	530296900	53700	53700	53700	53700	0
217	20231017	145900	530296900	53700	53700	53700	53700	0
218	20231017	145800	530296900	53700	53700	53700	53700	4
219	20231017	145700	530082100	53700	53700	53700	53700	0
220	20231017	145600	530082100	53700	53700	53700	53700	0
221	20231017	145500	530082100	53700	53700	53700	53700	0
222	20231017	145400	530082100	53700	53700	53700	53700	0
223	20231017	145300	530082100	53700	53700	53700	53700	2
224	20231017	145200	529974700	53700	53700	53700	53700	2
225	20231017	145100	529867300	53700	53700	53700	53700	0
226	20231017	145000	529867300	53700	53700	53700	53700	0
227	20231017	144900	529867300	53700	53700	53700	53700	22
228	20231017	144800	528685900	53700	53700	53700	53700	0
229	20231017	144700	528685900	53700	53700	53700	53700	0
230	20231017	144600	528685900	53700	53700	53700	53700	0
231	20231017	144500	528685900	53700	53700	53700	53700	0
232	20231017	144400	528685900	53700	53700	53700	53700	0
233	20231017	144300	528685900	53700	53700	53700	53700	0
234	20231017	144200	528685900	53700	53700	53700	53700	0
235	20231017	144100	528685900	53700	53700	53700	53700	0
236	20231017	144000	528685900	53700	53700	53700	53700	0
237	20231017	143900	528685900	53700	53600	53700	53600	142
238	20231017	143800	521074500	53600	53600	53600	53600	0
239	20231017	143700	521074500	53600	53600	53600	53600	0
240	20231017	143600	521074500	53600	53600	53600	53600	0
241	20231017	143500	521074500	53600	53600	53600	53600	0
242	20231017	143400	521074500	53600	53600	53600	53600	20
243	20231017	143300	520002500	53200	53200	53200	53200	0
244	20231017	143200	520002500	53200	53200	53200	53200	0
245	20231017	143100	520002500	53200	53200	53200	53200	3
246	20231017	143000	519842900	53200	53200	53200	53200	1
247	20231017	142900	519789700	53200	53300	53300	53200	11
248	20231017	142800	519204400	53200	53400	53400	53200	542
249	20231017	142700	490316300	53400	53400	53400	53400	8
250	20231017	142600	489889100	53400	53400	53400	53400	8
251	20231017	142500	489461900	53400	53400	53500	53400	17
252	20231017	142400	488553300	53400	53400	53400	53400	8
253	20231017	142300	488126100	53400	53400	53400	53400	9
254	20231017	142200	487645500	53400	53500	53500	53400	41
255	20231017	142100	485452400	53500	53500	53500	53500	11
256	20231017	142000	484863900	53500	53500	53500	53500	7
257	20231017	141900	484489400	53500	53500	53500	53500	9
258	20231017	141800	484007900	53500	53500	53500	53500	2
259	20231017	141700	483900900	53500	53500	53500	53500	2
260	20231017	141600	483793900	53500	53500	53500	53500	2
261	20231017	141500	483686900	53500	53500	53500	53500	2
262	20231017	141400	483579900	53500	53500	53500	53500	1
263	20231017	141300	483526400	53500	53500	53500	53500	2
264	20231017	141200	483419400	53500	53500	53500	53500	1
265	20231017	141100	483365900	53500	53500	53500	53500	0
266	20231017	141000	483365900	53500	53500	53500	53500	0
267	20231017	140900	483365900	53500	53500	53500	53500	7
268	20231017	140800	482991400	53400	53400	53400	53400	0
269	20231017	140700	482991400	53400	53400	53400	53400	0
270	20231017	140600	482991400	53400	53400	53400	53400	10
271	20231017	140500	482457400	53400	53500	53500	53400	2
272	20231017	140400	482350500	53500	53500	53500	53500	10
273	20231017	140300	481815500	53400	53400	53400	53400	9
274	20231017	140200	481334900	53400	53400	53400	53400	1
275	20231017	140100	481281500	53400	53400	53400	53400	10
276	20231017	140000	480747500	53400	53400	53400	53400	0
277	20231017	135900	480747500	53400	53400	53400	53400	9
278	20231017	135800	480266900	53400	53400	53400	53400	1
279	20231017	135700	480213500	53400	53400	53400	53400	0
280	20231017	135600	480213500	53400	53400	53400	53400	0
281	20231017	135500	480213500	53400	53400	53400	53400	48
282	20231017	135400	477650300	53400	53400	53400	53400	0
283	20231017	135300	477650300	53400	53400	53400	53400	19
284	20231017	135200	476635700	53400	53400	53400	53400	8
285	20231017	135100	476208500	53300	53300	53300	53300	1
286	20231017	135000	476155200	53400	53500	53500	53400	520
287	20231017	134900	448386200	53500	53500	53500	53500	0
288	20231017	134800	448386200	53500	53500	53500	53500	9
289	20231017	134700	447904700	53500	53500	53500	53500	123
290	20231017	134600	441324200	53500	53700	53700	53500	966
291	20231017	134500	389616900	53700	53700	53700	53700	0
292	20231017	134400	389616900	53700	53700	53700	53700	10
293	20231017	134300	389079900	53700	53700	53700	53700	0
294	20231017	134200	389079900	53700	53700	53700	53700	9
295	20231017	134100	388596600	53700	53700	53700	53700	1
296	20231017	134000	388542900	53700	53700	53700	53700	0
297	20231017	133900	388542900	53700	53800	53800	53700	11
298	20231017	133800	387952100	53800	53800	53800	53800	0
299	20231017	133700	387952100	53800	53700	53800	53700	16
300	20231017	133600	387092300	53700	53700	53700	53700	0
301	20231017	133500	387092300	53700	53700	53700	53700	10
302	20231017	133400	386555300	53700	53700	53700	53700	1
303	20231017	133300	386501600	53700	53700	53700	53700	9
304	20231017	133200	386018300	53700	53700	53700	53700	0
305	20231017	133100	386018300	53700	53700	53700	53700	10
306	20231017	133000	385481300	53700	53700	53700	53700	1
307	20231017	132900	385427600	53700	53700	53700	53700	0
308	20231017	132800	385427600	53700	53700	53700	53700	9
309	20231017	132700	384944300	53700	53700	53700	53700	1
310	20231017	132600	384890600	53700	53700	53700	53700	0
311	20231017	132500	384890600	53700	53700	53700	53700	0
312	20231017	132400	384890600	53700	53700	53700	53700	21
313	20231017	132300	383762900	53600	53600	53600	53600	1
314	20231017	132200	383709300	53700	53700	53700	53700	10
315	20231017	132100	383172300	53600	53600	53600	53600	0
316	20231017	132000	383172300	53600	53800	53800	53600	151
317	20231017	131900	375062700	53800	53800	53800	53800	0
318	20231017	131800	375062700	53800	53800	53800	53800	7
319	20231017	131700	374686100	53800	53800	53800	53800	1
320	20231017	131600	374632300	53700	53700	53700	53700	1
321	20231017	131500	374578600	53700	53800	53800	53700	29
322	20231017	131400	373019400	53800	53800	53800	53800	0
323	20231017	131300	373019400	53800	53800	53800	53800	4
324	20231017	131200	372804200	54000	54000	54000	54000	0
325	20231017	131100	372804200	54000	54000	54000	54000	4
326	20231017	131000	372588200	54000	54000	54000	54000	0
327	20231017	130900	372588200	54000	54000	54100	54000	29
328	20231017	130800	371022000	54000	53800	54000	53800	10
329	20231017	130700	370483600	53800	53700	53800	53700	37
330	20231017	130600	368496200	53700	53700	53700	53700	1
331	20231017	130500	368442500	53700	53700	53700	53700	8
332	20231017	130400	368012900	53700	53700	53700	53700	2
333	20231017	130300	367905500	53700	53700	53700	53700	0
334	20231017	130200	367905500	53700	53700	53700	53700	10
335	20231017	130100	367368500	53700	53700	53700	53700	0
336	20231017	130000	367368500	53700	53700	53700	53700	10
337	20231017	125900	366831500	53700	53700	53700	53700	1
338	20231017	125800	366777800	53700	53700	53700	53700	9
339	20231017	125700	366294500	53700	53700	53700	53700	0
340	20231017	125600	366294500	53700	53700	53700	53700	9
341	20231017	125500	365811200	53700	53700	53700	53700	1
342	20231017	125400	365757500	53700	53700	53700	53700	10
343	20231017	125300	365220500	53700	53700	53700	53700	0
344	20231017	125200	365220500	53700	53700	53700	53700	2
345	20231017	125100	365113100	53700	53700	53700	53700	9
346	20231017	125000	364629800	53800	53800	53800	53800	1
347	20231017	124900	364576000	53700	53700	53700	53700	9
348	20231017	124800	364092700	53800	53800	53800	53800	0
349	20231017	124700	364092700	53800	53900	53900	53800	160
350	20231017	124600	355484200	53900	53900	53900	53900	0
351	20231017	124500	355484200	53900	53900	53900	53900	33
352	20231017	124400	353705500	53900	53900	53900	53900	0
353	20231017	124300	353705500	53900	53900	53900	53900	0
354	20231017	124200	353705500	53900	53800	53900	53800	2
355	20231017	124100	353597800	53800	53800	53800	53800	8
356	20231017	124000	353167400	53900	53900	53900	53900	75
357	20231017	123900	349124900	53800	53800	53800	53800	0
358	20231017	123800	349124900	53800	53900	53900	53800	9
359	20231017	123700	348640600	53900	53900	53900	53900	6
360	20231017	123600	348317200	53800	53800	53800	53800	9
361	20231017	123500	347833000	53800	53800	53800	53800	1
362	20231017	123400	347779200	53800	53800	53800	53800	10
363	20231017	123300	347241200	53900	53900	53900	53900	0
364	20231017	123200	347241200	53900	53900	53900	53800	21
365	20231017	123100	346110200	53900	53900	53900	53900	1
366	20231017	123000	346056300	53900	53900	53900	53900	10
367	20231017	122900	345517300	53900	53900	53900	53900	0
368	20231017	122800	345517300	53900	53900	53900	53900	9
369	20231017	122700	345032200	53900	53900	53900	53900	1
370	20231017	122600	344978300	53900	53900	53900	53900	0
371	20231017	122500	344978300	53900	53900	53900	53900	9
372	20231017	122400	344493200	53900	53900	53900	53900	1
373	20231017	122300	344439300	53900	53900	53900	53900	10
374	20231017	122200	343900300	53900	53900	53900	53900	0
375	20231017	122100	343900300	53900	53900	53900	53900	10
376	20231017	122000	343361300	53900	53900	53900	53900	0
377	20231017	121900	343361300	53900	53900	53900	53900	10
378	20231017	121800	342822300	53900	53900	53900	53900	0
379	20231017	121700	342822300	53900	53900	53900	53900	12
380	20231017	121600	342175500	53900	53900	53900	53900	0
381	20231017	121500	342175500	53900	53900	53900	53900	0
382	20231017	121400	342175500	53900	53900	53900	53900	11
383	20231017	121300	341582600	53900	53900	53900	53900	0
384	20231017	121200	341582600	53900	53900	53900	53900	9
385	20231017	121100	341097500	53900	53900	53900	53900	0
386	20231017	121000	341097500	53900	53900	53900	53900	10
387	20231017	120900	340558500	53900	53900	53900	53900	0
388	20231017	120800	340558500	53900	53900	53900	53900	10
389	20231017	120700	340019500	53900	53900	53900	53900	1
390	20231017	120600	339965600	53900	53900	53900	53900	8
391	20231017	120500	339534400	53900	53900	53900	53900	0
392	20231017	120400	339534400	53900	53900	53900	53900	8
393	20231017	120300	339103200	53900	53900	53900	53900	3
394	20231017	120200	338941500	53900	53900	53900	53900	0
395	20231017	120100	338941500	53900	53900	53900	53900	9
396	20231017	120000	338456400	53900	53900	53900	53900	1
397	20231017	115900	338402500	53900	53900	53900	53900	13
398	20231017	115800	337701800	53900	54000	54000	53900	9
399	20231017	115700	337215900	53800	54100	54100	53800	1136
400	20231017	115600	275948700	54100	54100	54100	54100	138
401	20231017	115500	268482900	54100	54100	54200	54100	24
402	20231017	115400	267183000	54100	54100	54100	54100	1
403	20231017	115300	267128900	54100	54100	54100	54100	11
404	20231017	115200	266533800	54100	54100	54100	54100	0
405	20231017	115100	266533800	54100	54100	54100	54100	1
406	20231017	115000	266479700	54100	54100	54100	54100	9
407	20231017	114900	265992800	54100	54100	54100	54100	1
408	20231017	114800	265938700	54100	54100	54100	54100	10
409	20231017	114700	265397700	54100	54100	54100	54100	1
410	20231017	114600	265343600	54100	54100	54100	54100	10
411	20231017	114500	264802600	54100	54100	54100	54100	0
412	20231017	114400	264802600	54100	54100	54100	54100	11
413	20231017	114300	264207500	54100	54100	54100	54100	0
414	20231017	114200	264207500	54100	54100	54100	54100	134
415	20231017	114100	256958100	54100	54100	54100	54100	0
416	20231017	114000	256958100	54100	54100	54100	54100	10
417	20231017	113900	256417100	54100	54100	54100	54100	2
418	20231017	113800	256308900	54100	54100	54100	54100	0
419	20231017	113700	256308900	54100	54100	54100	54100	11
420	20231017	113600	255713800	54100	54100	54100	54100	0
421	20231017	113500	255713800	54100	54100	54100	54100	11
422	20231017	113400	255118700	54200	54200	54200	54200	2
423	20231017	113300	255010300	54100	54100	54100	54100	0
424	20231017	113200	255010300	54100	54200	54200	54100	2
425	20231017	113100	254902000	54200	54200	54200	54200	10
426	20231017	113000	254360000	54200	54200	54200	54200	0
427	20231017	112900	254360000	54200	54200	54200	54200	40
428	20231017	112800	252192000	54200	54200	54200	54200	2
429	20231017	112700	252083600	54200	54200	54200	54100	103
430	20231017	112600	246509100	54200	54200	54200	54200	1
431	20231017	112500	246454900	54200	54200	54200	54200	2
432	20231017	112400	246346500	54200	54200	54200	54200	8
433	20231017	112300	245912900	54300	54300	54300	54300	0
434	20231017	112200	245912900	54300	54400	54400	54200	867
435	20231017	112100	198899900	54400	54400	54400	54400	1
436	20231017	112000	198845500	54400	54400	54400	54400	9
437	20231017	111900	198355900	54400	54400	54400	54400	0
438	20231017	111800	198355900	54400	54400	54400	54400	12
439	20231017	111700	197703100	54400	54400	54400	54400	0
440	20231017	111600	197703100	54400	54400	54400	54400	9
441	20231017	111500	197213500	54400	54400	54400	54400	1
442	20231017	111400	197159100	54400	54400	54400	54400	0
443	20231017	111300	197159100	54400	54400	54400	54400	10
444	20231017	111200	196615100	54400	54400	54400	54400	0
445	20231017	111100	196615100	54400	54400	54400	54400	20
446	20231017	111000	195527100	54500	54500	54500	54500	0
447	20231017	110900	195527100	54500	54500	54500	54500	3
448	20231017	110800	195363600	54500	54400	54500	54400	7
449	20231017	110700	194982200	54500	54600	54600	54500	861
450	20231017	110600	148049300	54600	54600	54600	54600	0
451	20231017	110500	148049300	54600	54600	54600	54600	9
452	20231017	110400	147557900	54600	54600	54600	54600	11
453	20231017	110300	146957300	54500	54500	54500	54500	10
454	20231017	110200	146412300	54500	54500	54500	54500	7
455	20231017	110100	146030800	54600	54500	54600	54500	13
456	20231017	110000	145321100	54700	54700	54700	54700	69
457	20231017	105900	141546800	54500	54500	54500	54500	0
458	20231017	105800	141546800	54500	54500	54500	54500	18
459	20231017	105700	140565800	54500	54500	54500	54500	1
460	20231017	105600	140511300	54500	54200	54700	54200	533
461	20231017	105500	111445700	54300	54200	54300	54200	3
462	20231017	105400	111282900	54200	54200	54200	54200	350
463	20231017	105300	92312900	54200	54200	54200	54200	0
464	20231017	105200	92312900	54200	54200	54200	54200	0
465	20231017	105100	92312900	54200	54200	54200	54200	0
466	20231017	105000	92312900	54200	54200	54200	54200	0
467	20231017	104900	92312900	54200	54200	54200	54200	0
468	20231017	104800	92312900	54200	54200	54200	54200	0
469	20231017	104700	92312900	54200	54200	54200	54200	0
470	20231017	104600	92312900	54200	54200	54200	54200	0
471	20231017	104500	92312900	54200	54200	54200	54200	0
472	20231017	104400	92312900	54200	54200	54200	54200	0
473	20231017	104300	92312900	54200	54200	54200	54200	10
474	20231017	104200	91770900	54200	54200	54200	54200	0
475	20231017	104100	91770900	54200	54200	54200	54200	0
476	20231017	104000	91770900	54200	54200	54200	54200	0
477	20231017	103900	91770900	54200	54200	54200	54200	0
478	20231017	103800	91770900	54200	54200	54200	54200	0
479	20231017	103700	91770900	54200	54200	54200	54200	0
480	20231017	103600	91770900	54200	54200	54200	54200	8
481	20231017	103500	91337300	54200	54200	54200	54200	0
482	20231017	103400	91337300	54200	54200	54200	54200	0
483	20231017	103300	91337300	54200	54200	54200	54200	1
484	20231017	103200	91283100	54200	54200	54200	54200	0
485	20231017	103100	91283100	54200	54200	54200	54200	0
486	20231017	103000	91283100	54200	54200	54200	54200	0
487	20231017	102900	91283100	54200	54200	54200	54200	0
488	20231017	102800	91283100	54200	54200	54200	54200	0
489	20231017	102700	91283100	54200	54200	54200	54200	0
490	20231017	102600	91283100	54200	54200	54200	54200	0
491	20231017	102500	91283100	54200	54200	54200	54200	0
492	20231017	102400	91283100	54200	54200	54200	54200	1
493	20231017	102300	91228900	54200	54200	54200	54200	3
494	20231017	102200	91066300	54200	54200	54200	54200	0
495	20231017	102100	91066300	54200	54200	54200	54200	0
496	20231017	102000	91066300	54200	54200	54200	54200	0
497	20231017	101900	91066300	54200	54200	54200	54200	0
498	20231017	101800	91066300	54200	54200	54200	54200	0
499	20231017	101700	91066300	54200	54200	54200	54200	0
500	20231017	101600	91066300	54200	54200	54200	54200	0
501	20231017	101500	91066300	54200	54200	54200	54200	0
502	20231017	101400	91066300	54200	54200	54200	54200	14
503	20231017	101300	90307500	54300	54300	54300	54300	6
504	20231017	101200	89981700	54300	54300	54300	54300	0
505	20231017	101100	89981700	54300	54300	54300	54300	36
506	20231017	101000	88026900	54300	54300	54300	54300	2
507	20231017	100900	87918300	54300	54300	54300	54300	0
508	20231017	100800	87918300	54300	54300	54300	54300	0
509	20231017	100700	87918300	54300	54300	54300	54300	0
510	20231017	100600	87918300	54300	54300	54300	54300	0
511	20231017	100500	87918300	54300	54300	54300	54300	0
512	20231017	100400	87918300	54300	54200	54300	54200	642
513	20231017	100300	53120300	54100	54100	54100	54100	97
514	20231017	100200	47872600	54100	53900	54100	53900	742
515	20231017	100100	7747500	53800	53800	53800	53800	0
516	20231017	100000	7747500	53800	53800	53800	53800	0
517	20231017	095900	7747500	53800	53800	53800	53800	0
518	20231017	095800	7747500	53800	53800	53800	53800	0
519	20231017	095700	7747500	53800	53800	53800	53800	0
520	20231017	095600	7747500	53800	53800	53800	53800	0
521	20231017	095500	7747500	53800	53800	53800	53800	0
522	20231017	095400	7747500	53800	53800	53800	53800	0
523	20231017	095300	7747500	53800	53800	53800	53800	26
524	20231017	095200	6348700	53900	53900	53900	53900	0
525	20231017	095100	6348700	53900	53900	53900	53900	0
526	20231017	095000	6348700	53900	53900	53900	53900	0
527	20231017	094900	6348700	53900	53900	53900	53900	0
528	20231017	094800	6348700	53900	53900	53900	53900	0
529	20231017	094700	6348700	53900	53900	53900	53900	0
530	20231017	094600	6348700	53900	53900	53900	53900	1
531	20231017	094500	6294800	53900	53900	53900	53900	0
532	20231017	094400	6294800	53900	53900	53900	53900	0
533	20231017	094300	6294800	53900	53900	53900	53900	0
534	20231017	094200	6294800	53900	53900	53900	53900	0
535	20231017	094100	6294800	53900	53900	53900	53900	0
536	20231017	094000	6294800	53900	53900	53900	53900	0
537	20231017	093900	6294800	53900	53900	53900	53900	0
538	20231017	093800	6294800	53900	53900	53900	53900	0
539	20231017	093700	6294800	53900	53900	53900	53900	0
540	20231017	093600	6294800	53900	53900	53900	53900	1
541	20231017	093500	6240900	53900	53900	53900	53900	1
542	20231017	093400	6187000	53900	53900	53900	53900	9
543	20231017	093300	5701900	53900	53900	53900	53900	0
544	20231017	093200	5701900	53900	53900	53900	53900	0
545	20231017	093100	5701900	53900	53900	53900	53900	0
546	20231017	093000	5701900	53900	53900	53900	53900	0
547	20231017	092900	5701900	53900	53900	53900	53900	0
548	20231017	092800	5701900	53900	53900	53900	53900	0
549	20231017	092700	5701900	53900	53900	53900	53900	0
550	20231017	092600	5701900	53900	53900	53900	53900	0
551	20231017	092500	5701900	53900	53900	53900	53900	15
552	20231017	092400	4893400	53800	53800	53800	53800	0
553	20231017	092300	4893400	53800	53800	53800	53800	6
554	20231017	092200	4570600	53900	53900	53900	53900	1
555	20231017	092100	4516700	53800	53800	53800	53800	0
556	20231017	092000	4516700	53800	53800	53800	53800	0
557	20231017	091900	4516700	53800	53800	53800	53800	0
558	20231017	091800	4516700	53800	53800	53800	53800	5
559	20231017	091700	4247700	53800	53800	53800	53800	0
560	20231017	091600	4247700	53800	53800	53800	53800	1
561	20231017	091500	4193900	53800	53800	53800	53800	20
562	20231017	091400	3117900	53900	53900	53900	53900	1
563	20231017	091300	3064000	53800	53800	53800	53800	2
564	20231017	091200	2956400	53800	53800	53800	53800	0
565	20231017	091100	2956400	53800	53800	53800	53800	0
566	20231017	091000	2956400	53800	53800	53800	53800	12
567	20231017	090900	2310800	53700	53700	53700	53700	6
568	20231017	090800	1988600	53800	53800	53800	53800	1
569	20231017	090700	1934800	53800	53800	53800	53800	0
570	20231017	090600	1934800	53800	53800	53800	53800	1
571	20231017	090500	1881000	53800	53800	53800	53800	1
572	20231017	090400	1827200	53700	53700	53700	53700	8
573	20231017	090300	1397600	53800	53700	53800	53700	21
574	20231017	090200	269000	53800	53800	53800	53800	0
575	20231017	090100	269000	53800	53800	53800	53800	0
576	20231017	090000	269000	53800	53800	53800	53800	5