KissMeData/001630/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183500	314463500	52900	52900	52900	52900	48
3	20231113	183400	314463500	52900	52900	52900	52900	0
4	20231113	183300	314463500	52900	52900	52900	52900	0
5	20231113	183200	314463500	52900	52900	52900	52900	0
6	20231113	183100	314463500	52900	52900	52900	52900	0
7	20231113	183000	314463500	52900	52900	52900	52900	0
8	20231113	182900	314463500	52900	52900	52900	52900	0
9	20231113	182800	314463500	52900	52900	52900	52900	0
10	20231113	182700	314463500	52900	52900	52900	52900	0
11	20231113	182600	314463500	52900	52900	52900	52900	0
12	20231113	182500	314463500	52900	52900	52900	52900	0
13	20231113	182400	314463500	52900	52900	52900	52900	0
14	20231113	182300	314463500	52900	52900	52900	52900	0
15	20231113	182200	314463500	52900	52900	52900	52900	0
16	20231113	182100	314463500	52900	52900	52900	52900	0
17	20231113	182000	314463500	52900	52900	52900	52900	0
18	20231113	181900	314463500	52900	52900	52900	52900	0
19	20231113	181800	314463500	52900	52900	52900	52900	0
20	20231113	181700	314463500	52900	52900	52900	52900	0
21	20231113	181600	314463500	52900	52900	52900	52900	0
22	20231113	181500	314463500	52900	52900	52900	52900	0
23	20231113	181400	314463500	52900	52900	52900	52900	0
24	20231113	181300	314463500	52900	52900	52900	52900	0
25	20231113	181200	314463500	52900	52900	52900	52900	0
26	20231113	181100	314463500	52900	52900	52900	52900	0
27	20231113	181000	314463500	52900	52900	52900	52900	0
28	20231113	180900	314463500	52900	52900	52900	52900	0
29	20231113	180800	314463500	52900	52900	52900	52900	0
30	20231113	180700	314463500	52900	52900	52900	52900	0
31	20231113	180600	314463500	52900	52900	52900	52900	0
32	20231113	180500	314463500	52900	52900	52900	52900	48
33	20231113	180400	314463500	52900	52900	52900	52900	0
34	20231113	180300	314463500	52900	52900	52900	52900	0
35	20231113	180200	314463500	52900	52900	52900	52900	0
36	20231113	180100	314463500	52900	52900	52900	52900	0
37	20231113	180000	314463500	52900	52900	52900	52900	0
38	20231113	175900	314463500	52900	52900	52900	52900	0
39	20231113	175800	314463500	52900	52900	52900	52900	0
40	20231113	175700	314463500	52900	52900	52900	52900	0
41	20231113	175600	314463500	52900	52900	52900	52900	0
42	20231113	175500	314463500	52900	52900	52900	52900	0
43	20231113	175400	314463500	52900	52900	52900	52900	0
44	20231113	175300	314463500	52900	52900	52900	52900	0
45	20231113	175200	314463500	52900	52900	52900	52900	0
46	20231113	175100	314463500	52900	52900	52900	52900	0
47	20231113	175000	314463500	52900	52900	52900	52900	0
48	20231113	174900	314463500	52900	52900	52900	52900	0
49	20231113	174800	314463500	52900	52900	52900	52900	0
50	20231113	174700	314463500	52900	52900	52900	52900	0
51	20231113	174600	314463500	52900	52900	52900	52900	0
52	20231113	174500	314463500	52900	52900	52900	52900	0
53	20231113	174400	314463500	52900	52900	52900	52900	0
54	20231113	174300	314463500	52900	52900	52900	52900	0
55	20231113	174200	314463500	52900	52900	52900	52900	0
56	20231113	174100	314463500	52900	52900	52900	52900	0
57	20231113	174000	314463500	52900	52900	52900	52900	0
58	20231113	173900	314463500	52900	52900	52900	52900	0
59	20231113	173800	314463500	52900	52900	52900	52900	0
60	20231113	173700	314463500	52900	52900	52900	52900	0
61	20231113	173600	314463500	52900	52900	52900	52900	0
62	20231113	173500	314463500	52900	52900	52900	52900	48
63	20231113	173400	314463500	52900	52900	52900	52900	0
64	20231113	173300	314463500	52900	52900	52900	52900	0
65	20231113	173200	314463500	52900	52900	52900	52900	0
66	20231113	173100	314463500	52900	52900	52900	52900	0
67	20231113	173000	314463500	52900	52900	52900	52900	0
68	20231113	172900	314463500	52900	52900	52900	52900	0
69	20231113	172800	314463500	52900	52900	52900	52900	0
70	20231113	172700	314463500	52900	52900	52900	52900	0
71	20231113	172600	314463500	52900	52900	52900	52900	0
72	20231113	172500	314463500	52900	52900	52900	52900	0
73	20231113	172400	314463500	52900	52900	52900	52900	0
74	20231113	172300	314463500	52900	52900	52900	52900	0
75	20231113	172200	314463500	52900	52900	52900	52900	0
76	20231113	172100	314463500	52900	52900	52900	52900	0
77	20231113	172000	314463500	52900	52900	52900	52900	0
78	20231113	171900	314463500	52900	52900	52900	52900	0
79	20231113	171800	314463500	52900	52900	52900	52900	0
80	20231113	171700	314463500	52900	52900	52900	52900	0
81	20231113	171600	314463500	52900	52900	52900	52900	0
82	20231113	171500	314463500	52900	52900	52900	52900	0
83	20231113	171400	314463500	52900	52900	52900	52900	0
84	20231113	171300	314463500	52900	52900	52900	52900	0
85	20231113	171200	314463500	52900	52900	52900	52900	0
86	20231113	171100	314463500	52900	52900	52900	52900	0
87	20231113	171000	314463500	52900	52900	52900	52900	0
88	20231113	170900	314463500	52900	52900	52900	52900	0
89	20231113	170800	314463500	52900	52900	52900	52900	0
90	20231113	170700	314463500	52900	52900	52900	52900	0
91	20231113	170600	314463500	52900	52900	52900	52900	0
92	20231113	170500	314463500	52900	52900	52900	52900	48
93	20231113	170400	314463500	52900	52900	52900	52900	0
94	20231113	170300	314463500	52900	52900	52900	52900	0
95	20231113	170200	314463500	52900	52900	52900	52900	0
96	20231113	170100	314463500	52900	52900	52900	52900	0
97	20231113	170000	314463500	52900	52900	52900	52900	0
98	20231113	165900	314463500	52900	52900	52900	52900	0
99	20231113	165800	314463500	52900	52900	52900	52900	0
100	20231113	165700	314463500	52900	52900	52900	52900	0
101	20231113	165600	314463500	52900	52900	52900	52900	0
102	20231113	165500	314463500	52900	52900	52900	52900	0
103	20231113	165400	314463500	52900	52900	52900	52900	0
104	20231113	165300	314463500	52900	52900	52900	52900	0
105	20231113	165200	314463500	52900	52900	52900	52900	0
106	20231113	165100	314463500	52900	52900	52900	52900	0
107	20231113	165000	314463500	52900	52900	52900	52900	0
108	20231113	164900	314463500	52900	52900	52900	52900	0
109	20231113	164800	314463500	52900	52900	52900	52900	0
110	20231113	164700	314463500	52900	52900	52900	52900	0
111	20231113	164600	314463500	52900	52900	52900	52900	0
112	20231113	164500	314463500	52900	52900	52900	52900	0
113	20231113	164400	314463500	52900	52900	52900	52900	0
114	20231113	164300	314463500	52900	52900	52900	52900	0
115	20231113	164200	314463500	52900	52900	52900	52900	0
116	20231113	164100	314463500	52900	52900	52900	52900	0
117	20231113	164000	314463500	52900	52900	52900	52900	0
118	20231113	163900	314463500	52900	52900	52900	52900	0
119	20231113	163800	314463500	52900	52900	52900	52900	0
120	20231113	163700	314463500	52900	52900	52900	52900	0
121	20231113	163600	314463500	52900	52900	52900	52900	0
122	20231113	163500	314463500	52900	52900	52900	52900	48
123	20231113	163400	314463500	52900	52900	52900	52900	0
124	20231113	163300	314463500	52900	52900	52900	52900	0
125	20231113	163200	314463500	52900	52900	52900	52900	0
126	20231113	163100	314463500	52900	52900	52900	52900	0
127	20231113	163000	314463500	52900	52900	52900	52900	0
128	20231113	162900	314463500	52900	52900	52900	52900	0
129	20231113	162800	314463500	52900	52900	52900	52900	0
130	20231113	162700	314463500	52900	52900	52900	52900	0
131	20231113	162600	314463500	52900	52900	52900	52900	0
132	20231113	162500	314463500	52900	52900	52900	52900	0
133	20231113	162400	314463500	52900	52900	52900	52900	0
134	20231113	162300	314463500	52900	52900	52900	52900	0
135	20231113	162200	314463500	52900	52900	52900	52900	0
136	20231113	162100	314463500	52900	52900	52900	52900	0
137	20231113	162000	314463500	52900	52900	52900	52900	0
138	20231113	161900	314463500	52900	52900	52900	52900	0
139	20231113	161800	314463500	52900	52900	52900	52900	0
140	20231113	161700	314463500	52900	52900	52900	52900	0
141	20231113	161600	314463500	52900	52900	52900	52900	0
142	20231113	161500	314463500	52900	52900	52900	52900	0
143	20231113	161400	314463500	52900	52900	52900	52900	0
144	20231113	161300	314463500	52900	52900	52900	52900	0
145	20231113	161200	314463500	52900	52900	52900	52900	0
146	20231113	161100	314463500	52900	52900	52900	52900	0
147	20231113	161000	314463500	52900	52900	52900	52900	0
148	20231113	160900	314463500	52900	52900	52900	52900	0
149	20231113	160800	314463500	52900	52900	52900	52900	0
150	20231113	160700	314463500	52900	52900	52900	52900	0
151	20231113	160600	314463500	52900	52900	52900	52900	0
152	20231113	160500	314463500	52900	52900	52900	52900	48
153	20231113	160400	314463500	52900	52900	52900	52900	0
154	20231113	160300	314463500	52900	52900	52900	52900	0
155	20231113	160200	314463500	52900	52900	52900	52900	0
156	20231113	160100	314463500	52900	52900	52900	52900	0
157	20231113	160000	314463500	52900	52900	52900	52900	0
158	20231113	155900	314463500	52900	52900	52900	52900	0
159	20231113	155800	314463500	52900	52900	52900	52900	0
160	20231113	155700	314463500	52900	52900	52900	52900	0
161	20231113	155600	314463500	52900	52900	52900	52900	0
162	20231113	155500	314463500	52900	52900	52900	52900	0
163	20231113	155400	314463500	52900	52900	52900	52900	0
164	20231113	155300	314463500	52900	52900	52900	52900	0
165	20231113	155200	314463500	52900	52900	52900	52900	0
166	20231113	155100	314463500	52900	52900	52900	52900	0
167	20231113	155000	314463500	52900	52900	52900	52900	0
168	20231113	154900	314463500	52900	52900	52900	52900	0
169	20231113	154800	314463500	52900	52900	52900	52900	0
170	20231113	154700	314463500	52900	52900	52900	52900	0
171	20231113	154600	314463500	52900	52900	52900	52900	0
172	20231113	154500	314463500	52900	52900	52900	52900	0
173	20231113	154400	314463500	52900	52900	52900	52900	0
174	20231113	154300	314463500	52900	52900	52900	52900	0
175	20231113	154200	314463500	52900	52900	52900	52900	0
176	20231113	154100	314463500	52900	52900	52900	52900	0
177	20231113	154000	314463500	52900	52900	52900	52900	0
178	20231113	153900	314463500	52900	52900	52900	52900	0
179	20231113	153800	314463500	52900	52900	52900	52900	0
180	20231113	153700	314463500	52900	52900	52900	52900	0
181	20231113	153600	314463500	52900	52900	52900	52900	0
182	20231113	153500	314463500	52900	52900	52900	52900	48
183	20231113	153400	314463500	52900	52900	52900	52900	0
184	20231113	153300	314463500	52900	52900	52900	52900	0
185	20231113	153200	314463500	52900	52900	52900	52900	0
186	20231113	153100	314463500	52900	52900	52900	52900	0
187	20231113	153000	314463500	52900	52900	52900	52900	48
188	20231113	152900	311924300	53200	53200	53200	53200	0
189	20231113	152800	311924300	53200	53200	53200	53200	0
190	20231113	152700	311924300	53200	53200	53200	53200	0
191	20231113	152600	311924300	53200	53200	53200	53200	0
192	20231113	152500	311924300	53200	53200	53200	53200	0
193	20231113	152400	311924300	53200	53200	53200	53200	0
194	20231113	152300	311924300	53200	53200	53200	53200	0
195	20231113	152200	311924300	53200	53200	53200	53200	0
196	20231113	152100	311924300	53200	53200	53200	53200	0
197	20231113	152000	311924300	53200	53200	53200	53200	0
198	20231113	151900	311924300	53200	53300	53300	53200	7
199	20231113	151800	311551400	53300	53300	53300	53200	82
200	20231113	151700	307182800	53300	53300	53400	53300	4
201	20231113	151600	306969500	53300	53400	53400	53300	15
202	20231113	151500	306169700	53400	53400	53400	53300	60
203	20231113	151400	302965900	53400	53400	53400	53400	0
204	20231113	151300	302965900	53400	53400	53400	53400	1
205	20231113	151200	302912500	53300	53300	53300	53300	0
206	20231113	151100	302912500	53300	53300	53300	53300	1
207	20231113	151000	302859200	53700	53500	53700	53300	39
208	20231113	150900	300770800	53500	53500	53500	53500	0
209	20231113	150800	300770800	53500	53500	53500	53500	6
210	20231113	150700	300449800	53700	53700	53700	53700	0
211	20231113	150600	300449800	53700	53700	53700	53700	20
212	20231113	150500	299375800	53500	53500	53500	53500	0
213	20231113	150400	299375800	53500	53500	53500	53500	10
214	20231113	150300	298840800	53600	53600	53600	53600	0
215	20231113	150200	298840800	53600	53600	53600	53600	3
216	20231113	150100	298680000	53600	53600	53600	53600	2
217	20231113	150000	298572800	53500	53500	53500	53500	70
218	20231113	145900	294827800	53500	53500	53500	53500	1
219	20231113	145800	294774300	53600	53600	53600	53600	1
220	20231113	145700	294720700	53600	53600	53600	53600	1
221	20231113	145600	294667100	53600	53600	53600	53600	1
222	20231113	145500	294613500	53600	53600	53600	53600	1
223	20231113	145400	294559900	53600	53600	53600	53600	2
224	20231113	145300	294452700	53600	53600	53600	53600	1
225	20231113	145200	294399100	53600	53600	53600	53600	0
226	20231113	145100	294399100	53600	53600	53600	53600	1
227	20231113	145000	294345500	53600	53600	53600	53600	2
228	20231113	144900	294238300	53600	53600	53600	53600	1
229	20231113	144800	294184700	53600	53600	53600	53600	4
230	20231113	144700	293970300	53600	53600	53600	53600	1
231	20231113	144600	293916700	53600	53600	53600	53600	2
232	20231113	144500	293809500	53600	53600	53600	53600	0
233	20231113	144400	293809500	53600	53600	53600	53600	11
234	20231113	144300	293219900	53600	53600	53600	53600	1
235	20231113	144200	293166300	53600	53700	53700	53600	2
236	20231113	144100	293059000	53700	53600	53700	53600	3
237	20231113	144000	292898000	53600	53600	53600	53600	1
238	20231113	143900	292844400	53600	53600	53600	53600	1
239	20231113	143800	292790800	53600	53600	53700	53600	44
240	20231113	143700	290429400	53500	53500	53500	53500	1
241	20231113	143600	290375900	53600	53600	53600	53600	1
242	20231113	143500	290322300	53500	53500	53500	53500	1
243	20231113	143400	290268800	53500	53500	53500	53500	1
244	20231113	143300	290215300	53300	53300	53300	53300	1
245	20231113	143200	290162000	53300	53700	53700	53300	14
246	20231113	143100	289410600	53700	53700	53700	53700	50
247	20231113	143000	286725600	53700	53700	53700	53700	179
248	20231113	142900	277113300	53800	53700	53800	53700	2
249	20231113	142800	277005800	53700	53300	53700	53300	98
250	20231113	142700	271745700	53400	53400	53400	53400	1
251	20231113	142600	271692300	53400	53400	53400	53400	1
252	20231113	142500	271638900	53300	53300	53300	53300	2
253	20231113	142400	271532300	53300	53100	53300	53100	85
254	20231113	142300	267003100	53000	53000	53000	53000	1
255	20231113	142200	266950100	53000	53000	53000	53000	1
256	20231113	142100	266897100	53100	53100	53100	53100	19
257	20231113	142000	265888200	52700	53100	53100	52700	194
258	20231113	141900	255644300	53000	53000	53000	53000	0
259	20231113	141800	255644300	53000	53100	53100	53000	2
260	20231113	141700	255538200	53000	53000	53000	53000	3
261	20231113	141600	255379200	53000	53000	53000	53000	1
262	20231113	141500	255326200	53000	53100	53100	53000	3
263	20231113	141400	255167000	52800	52800	52800	52800	0
264	20231113	141300	255167000	52800	53000	53000	52800	154
265	20231113	141200	247015000	53100	53100	53100	53100	0
266	20231113	141100	247015000	53100	53000	53100	53000	3
267	20231113	141000	246855900	53100	53100	53100	53100	43
268	20231113	140900	244572600	53100	53100	53100	53100	0
269	20231113	140800	244572600	53100	53100	53100	53100	1
270	20231113	140700	244519500	53100	53100	53100	53100	2
271	20231113	140600	244413300	53000	53100	53100	53000	25
272	20231113	140500	243085900	53100	53400	53400	53100	288
273	20231113	140400	227792000	53500	53500	53500	53500	2
274	20231113	140300	227685000	53500	53500	53500	53500	7
275	20231113	140200	227310500	53600	53600	53600	53600	0
276	20231113	140100	227310500	53600	53600	53600	53600	1
277	20231113	140000	227256900	53700	53700	53700	53700	3
278	20231113	135900	227095800	53500	53500	53500	53500	0
279	20231113	135800	227095800	53500	53500	53500	53500	0
280	20231113	135700	227095800	53500	53500	53500	53500	1
281	20231113	135600	227042300	53600	53600	53600	53600	1
282	20231113	135500	226988700	53500	53500	53500	53500	0
283	20231113	135400	226988700	53500	53500	53500	53500	0
284	20231113	135300	226988700	53500	53500	53500	53500	0
285	20231113	135200	226988700	53500	53600	53600	53500	2
286	20231113	135100	226881600	53700	53700	53700	53700	1
287	20231113	135000	226827900	53700	53600	53700	53600	12
288	20231113	134900	226183600	53600	53600	53600	53600	0
289	20231113	134800	226183600	53600	53600	53600	53600	17
290	20231113	134700	225272400	53600	53600	53700	53600	5
291	20231113	134600	225004300	53600	53700	53700	53600	2
292	20231113	134500	224897000	53500	53500	53500	53500	0
293	20231113	134400	224897000	53500	53500	53500	53500	0
294	20231113	134300	224897000	53500	53500	53500	53500	1
295	20231113	134200	224843500	53500	53500	53500	53500	0
296	20231113	134100	224843500	53500	53500	53500	53500	0
297	20231113	134000	224843500	53500	53500	53500	53500	0
298	20231113	133900	224843500	53500	53500	53500	53500	0
299	20231113	133800	224843500	53500	53500	53500	53500	0
300	20231113	133700	224843500	53500	53200	53500	53200	3
301	20231113	133600	224683600	53100	53100	53100	53100	0
302	20231113	133500	224683600	53100	53100	53100	53100	0
303	20231113	133400	224683600	53100	53100	53100	53100	0
304	20231113	133300	224683600	53100	53100	53100	53100	0
305	20231113	133200	224683600	53100	53100	53200	53100	38
306	20231113	133100	222662300	53200	53200	53200	53200	13
307	20231113	133000	221970700	53200	53200	53200	53200	2
308	20231113	132900	221864300	53200	53200	53200	53200	1
309	20231113	132800	221811100	53300	53300	53300	53300	0
310	20231113	132700	221811100	53300	53300	53300	53300	0
311	20231113	132600	221811100	53300	53300	53300	53300	0
312	20231113	132500	221811100	53300	53300	53300	53300	0
313	20231113	132400	221811100	53300	53300	53300	53300	1
314	20231113	132300	221757800	53200	53300	53300	53200	47
315	20231113	132200	219255300	53400	53400	53400	53400	0
316	20231113	132100	219255300	53400	53500	53500	53400	2
317	20231113	132000	219148400	53200	53200	53200	53200	0
318	20231113	131900	219148400	53200	53200	53200	53200	0
319	20231113	131800	219148400	53200	53200	53200	53200	0
320	20231113	131700	219148400	53200	53200	53400	53200	3
321	20231113	131600	218988600	53200	53200	53200	53200	1
322	20231113	131500	218935400	53100	53100	53100	53100	0
323	20231113	131400	218935400	53100	53100	53100	53100	16
324	20231113	131300	218085800	53200	53300	53300	53200	25
325	20231113	131200	216755700	53200	53200	53200	53200	0
326	20231113	131100	216755700	53200	53200	53200	53200	0
327	20231113	131000	216755700	53200	53200	53200	53200	0
328	20231113	130900	216755700	53200	53200	53200	53200	0
329	20231113	130800	216755700	53200	53200	53200	53200	0
330	20231113	130700	216755700	53200	53200	53200	53200	0
331	20231113	130600	216755700	53200	53200	53200	53200	0
332	20231113	130500	216755700	53200	53200	53200	53200	0
333	20231113	130400	216755700	53200	53200	53200	53200	0
334	20231113	130300	216755700	53200	53200	53200	53200	0
335	20231113	130200	216755700	53200	53200	53200	53200	0
336	20231113	130100	216755700	53200	53200	53200	53200	0
337	20231113	130000	216755700	53200	53200	53200	53200	0
338	20231113	125900	216755700	53200	53200	53200	53200	0
339	20231113	125800	216755700	53200	53200	53200	53200	0
340	20231113	125700	216755700	53200	53200	53200	53200	0
341	20231113	125600	216755700	53200	53200	53200	53200	0
342	20231113	125500	216755700	53200	53200	53200	53200	1
343	20231113	125400	216702500	53200	53200	53200	53200	3
344	20231113	125300	216542900	53300	53300	53300	53300	1
345	20231113	125200	216489600	53300	53300	53300	53300	0
346	20231113	125100	216489600	53300	53300	53300	53300	0
347	20231113	125000	216489600	53300	53300	53300	53300	0
348	20231113	124900	216489600	53300	53300	53300	53300	1
349	20231113	124800	216436300	53200	53200	53200	53200	0
350	20231113	124700	216436300	53200	53200	53200	53200	2
351	20231113	124600	216329900	53300	53300	53300	53300	0
352	20231113	124500	216329900	53300	53300	53300	53300	1
353	20231113	124400	216276600	53200	53200	53200	53200	0
354	20231113	124300	216276600	53200	53200	53200	53200	0
355	20231113	124200	216276600	53200	53200	53200	53200	1
356	20231113	124100	216223400	53200	53500	53500	53100	10
357	20231113	124000	215690800	53500	53500	53500	53500	0
358	20231113	123900	215690800	53500	53500	53500	53500	2
359	20231113	123800	215583800	53500	53500	53500	53500	0
360	20231113	123700	215583800	53500	53500	53500	53500	15
361	20231113	123600	214781300	53500	53500	53500	53500	0
362	20231113	123500	214781300	53500	53500	53500	53500	0
363	20231113	123400	214781300	53500	53500	53500	53500	0
364	20231113	123300	214781300	53500	53500	53500	53500	9
365	20231113	123200	214299800	53500	53500	53500	53500	0
366	20231113	123100	214299800	53500	53500	53500	53500	0
367	20231113	123000	214299800	53500	53500	53500	53500	0
368	20231113	122900	214299800	53500	53500	53500	53500	0
369	20231113	122800	214299800	53500	53500	53500	53500	0
370	20231113	122700	214299800	53500	53500	53500	53500	0
371	20231113	122600	214299800	53500	53500	53500	53500	3
372	20231113	122500	214139300	53500	53500	53500	53500	1
373	20231113	122400	214085800	53500	53500	53500	53500	0
374	20231113	122300	214085800	53500	53500	53500	53500	10
375	20231113	122200	213550800	53200	53200	53200	53200	1
376	20231113	122100	213497600	53100	53100	53100	53100	0
377	20231113	122000	213497600	53100	53100	53100	53100	0
378	20231113	121900	213497600	53100	53100	53100	53100	0
379	20231113	121800	213497600	53100	53100	53100	53100	1
380	20231113	121700	213444500	53100	53100	53100	53100	0
381	20231113	121600	213444500	53100	53100	53100	53100	3
382	20231113	121500	213285200	53100	53100	53100	53100	0
383	20231113	121400	213285200	53100	53100	53100	53100	0
384	20231113	121300	213285200	53100	53100	53100	53100	71
385	20231113	121200	209515100	53500	53500	53500	53500	0
386	20231113	121100	209515100	53500	53500	53500	53500	1
387	20231113	121000	209461600	53500	53500	53500	53500	10
388	20231113	120900	208926600	53500	53500	53500	53500	0
389	20231113	120800	208926600	53500	53500	53500	53500	2
390	20231113	120700	208819600	53500	53200	53500	53200	98
391	20231113	120600	203581700	53200	53200	53200	53200	0
392	20231113	120500	203581700	53200	53200	53200	53200	1
393	20231113	120400	203528500	53200	52900	53200	52900	38
394	20231113	120300	201512400	52900	53100	53100	52900	212
395	20231113	120200	190289500	53000	53000	53000	53000	0
396	20231113	120100	190289500	53000	53000	53000	53000	0
397	20231113	120000	190289500	53000	53000	53000	53000	0
398	20231113	115900	190289500	53000	53000	53000	53000	0
399	20231113	115800	190289500	53000	53200	53200	53000	240
400	20231113	115700	177560000	53300	53300	53300	53300	0
401	20231113	115600	177560000	53300	53400	53400	53300	120
402	20231113	115500	171160500	53700	53400	53700	53400	3
403	20231113	115400	170999700	53600	53600	53600	53600	0
404	20231113	115300	170999700	53600	53600	53600	53600	0
405	20231113	115200	170999700	53600	53600	53600	53600	0
406	20231113	115100	170999700	53600	53600	53600	53600	1
407	20231113	115000	170946100	53400	53400	53400	53400	1
408	20231113	114900	170892700	53400	53400	53400	53400	0
409	20231113	114800	170892700	53400	53400	53400	53400	1
410	20231113	114700	170839300	53400	53400	53400	53400	1
411	20231113	114600	170785900	53400	53400	53400	53400	1
412	20231113	114500	170732500	53700	53700	53700	53700	7
413	20231113	114400	170356600	53700	53400	53700	53400	2
414	20231113	114300	170249500	53400	53400	53400	53400	0
415	20231113	114200	170249500	53400	53400	53400	53400	1
416	20231113	114100	170196100	53300	53300	53300	53300	2
417	20231113	114000	170089500	53300	53300	53300	53300	5
418	20231113	113900	169823000	53200	53200	53200	53200	0
419	20231113	113800	169823000	53200	53200	53200	53200	62
420	20231113	113700	166524600	53200	53300	53300	53200	5
421	20231113	113600	166258200	53300	53300	53300	53300	0
422	20231113	113500	166258200	53300	53300	53300	53300	0
423	20231113	113400	166258200	53300	53300	53300	53300	0
424	20231113	113300	166258200	53300	53300	53300	53300	0
425	20231113	113200	166258200	53300	53300	53300	53300	0
426	20231113	113100	166258200	53300	53300	53300	53300	15
427	20231113	113000	165458700	53300	53300	53300	53300	0
428	20231113	112900	165458700	53300	53300	53300	53300	0
429	20231113	112800	165458700	53300	53300	53300	53300	0
430	20231113	112700	165458700	53300	53300	53300	53300	0
431	20231113	112600	165458700	53300	53300	53300	53300	0
432	20231113	112500	165458700	53300	53300	53300	53300	0
433	20231113	112400	165458700	53300	53300	53300	53300	0
434	20231113	112300	165458700	53300	53300	53300	53300	0
435	20231113	112200	165458700	53300	53400	53400	53300	6
436	20231113	112100	165138800	53400	53400	53400	53400	1
437	20231113	112000	165085400	53300	53500	53500	53300	47
438	20231113	111900	162573500	53500	53500	53500	53500	0
439	20231113	111800	162573500	53500	53500	53500	53500	0
440	20231113	111700	162573500	53500	53500	53500	53500	1
441	20231113	111600	162520000	53500	53500	53500	53500	2
442	20231113	111500	162413000	53700	53700	53700	53700	3
443	20231113	111400	162251900	53300	53300	53300	53300	0
444	20231113	111300	162251900	53300	53300	53300	53300	0
445	20231113	111200	162251900	53300	53600	53600	53300	145
446	20231113	111100	154493400	53600	53600	53600	53600	0
447	20231113	111000	154493400	53600	53600	53600	53600	0
448	20231113	110900	154493400	53600	53600	53600	53600	0
449	20231113	110800	154493400	53600	53600	53600	53600	5
450	20231113	110700	154225400	53600	53600	53600	53600	0
451	20231113	110600	154225400	53600	53600	53600	53600	0
452	20231113	110500	154225400	53600	53600	53600	53600	0
453	20231113	110400	154225400	53600	53600	53600	53600	0
454	20231113	110300	154225400	53600	53600	53600	53600	0
455	20231113	110200	154225400	53600	53600	53600	53600	0
456	20231113	110100	154225400	53600	53600	53600	53600	0
457	20231113	110000	154225400	53600	53600	53600	53600	34
458	20231113	105900	152403000	53500	53600	53600	53500	49
459	20231113	105800	149781400	53500	53500	53500	53500	7
460	20231113	105700	149406900	53600	53600	53600	53600	5
461	20231113	105600	149138900	53500	53700	53700	53500	100
462	20231113	105500	143780300	53900	53900	53900	53900	2
463	20231113	105400	143672500	53500	53500	53500	53500	0
464	20231113	105300	143672500	53500	53600	53600	53500	66
465	20231113	105200	140135800	53800	53800	53800	53800	0
466	20231113	105100	140135800	53800	53800	53800	53800	0
467	20231113	105000	140135800	53800	53800	53800	53800	65
468	20231113	104900	136638800	53700	53700	53700	53700	2
469	20231113	104800	136531400	53600	53600	53600	53600	0
470	20231113	104700	136531400	53600	53600	53600	53600	0
471	20231113	104600	136531400	53600	53600	53600	53600	144
472	20231113	104500	128813000	53600	53600	53600	53600	1
473	20231113	104400	128759400	53600	53600	53600	53600	1
474	20231113	104300	128705800	53900	53900	53900	53900	3
475	20231113	104200	128544100	53900	53900	53900	53900	2
476	20231113	104100	128436300	54000	54000	54000	54000	0
477	20231113	104000	128436300	54000	54000	54000	54000	10
478	20231113	103900	127896300	53900	53900	53900	53900	1
479	20231113	103800	127842400	53800	53800	53800	53800	0
480	20231113	103700	127842400	53800	53800	53800	53800	1
481	20231113	103600	127788600	53800	53800	53800	53800	1
482	20231113	103500	127734800	53700	53700	53700	53700	0
483	20231113	103400	127734800	53700	53800	53800	53700	18
484	20231113	103300	126766900	53600	53600	53600	53600	0
485	20231113	103200	126766900	53600	53600	53600	53600	0
486	20231113	103100	126766900	53600	53600	53600	53600	76
487	20231113	103000	122693300	53700	53700	53700	53700	1
488	20231113	102900	122639600	53800	53800	53800	53800	76
489	20231113	102800	118550800	53700	53900	53900	53700	4
490	20231113	102700	118335600	53900	53900	53900	53900	1
491	20231113	102600	118281700	53700	53800	53800	53700	35
492	20231113	102500	116401400	53800	53800	53800	53800	8
493	20231113	102400	115971000	54200	54200	54200	54200	0
494	20231113	102300	115971000	54200	53900	54200	53800	28
495	20231113	102200	114463200	54000	54000	54000	54000	10
496	20231113	102100	113923200	53900	53900	53900	53900	0
497	20231113	102000	113923200	53900	53900	53900	53900	3
498	20231113	101900	113761500	54000	54000	54000	54000	73
499	20231113	101800	109819500	54100	54100	54100	54100	0
500	20231113	101700	109819500	54100	54100	54100	54100	0
501	20231113	101600	109819500	54100	54100	54100	54100	0
502	20231113	101500	109819500	54100	54100	54100	54100	0
503	20231113	101400	109819500	54100	54100	54100	54100	48
504	20231113	101300	107222700	54200	54200	54200	54200	0
505	20231113	101200	107222700	54200	54200	54200	54200	0
506	20231113	101100	107222700	54200	54200	54200	54200	0
507	20231113	101000	107222700	54200	54200	54200	54200	50
508	20231113	100900	104512700	54300	54300	54300	54300	14
509	20231113	100800	103752500	54500	54500	54500	54500	0
510	20231113	100700	103752500	54500	54500	54500	54500	0
511	20231113	100600	103752500	54500	54500	54500	54500	0
512	20231113	100500	103752500	54500	54500	54500	54500	0
513	20231113	100400	103752500	54500	54500	54500	54500	0
514	20231113	100300	103752500	54500	54500	54500	54500	0
515	20231113	100200	103752500	54500	54500	54500	54500	0
516	20231113	100100	103752500	54500	54500	54500	54500	0
517	20231113	100000	103752500	54500	54500	54500	54500	1
518	20231113	095900	103698000	54200	54200	54200	54200	0
519	20231113	095800	103698000	54200	54200	54200	54200	0
520	20231113	095700	103698000	54200	54400	54400	54200	18
521	20231113	095600	102722000	54400	54400	54400	54400	28
522	20231113	095500	101198800	54400	54400	54400	54400	0
523	20231113	095400	101198800	54400	54400	54400	54400	0
524	20231113	095300	101198800	54400	54500	54500	54400	12
525	20231113	095200	100544900	54500	54500	54500	54500	91
526	20231113	095100	95585400	54500	54500	54500	54500	8
527	20231113	095000	95149400	54500	54500	54500	54500	0
528	20231113	094900	95149400	54500	54500	54500	54500	2
529	20231113	094800	95040400	54400	54400	54400	54400	1
530	20231113	094700	94986000	54500	54500	54500	54500	0
531	20231113	094600	94986000	54500	54500	54500	54500	0
532	20231113	094500	94986000	54500	54600	54600	54500	21
533	20231113	094400	93841300	54600	54600	54600	54600	1
534	20231113	094300	93786700	54500	54500	54500	54500	0
535	20231113	094200	93786700	54500	54500	54500	54500	0
536	20231113	094100	93786700	54500	54500	54500	54500	0
537	20231113	094000	93786700	54500	54500	54500	54500	0
538	20231113	093900	93786700	54500	54500	54500	54500	1
539	20231113	093800	93732200	54300	54300	54300	54300	19
540	20231113	093700	92700500	54300	54500	54500	54300	8
541	20231113	093600	92264900	54600	54600	54600	54600	0
542	20231113	093500	92264900	54600	54600	54600	54600	0
543	20231113	093400	92264900	54600	54600	54600	54600	13
544	20231113	093300	91555100	54600	54600	54600	54600	0
545	20231113	093200	91555100	54600	54600	54600	54600	40
546	20231113	093100	89371100	54200	54200	54200	54200	0
547	20231113	093000	89371100	54200	54200	54200	54200	0
548	20231113	092900	89371100	54200	54300	54300	54200	7
549	20231113	092800	88991500	54500	54500	54500	54500	46
550	20231113	092700	86484500	54600	54600	54600	54600	0
551	20231113	092600	86484500	54600	54600	54600	54600	0
552	20231113	092500	86484500	54600	54600	54600	54600	2
553	20231113	092400	86375300	54600	54600	54600	54600	10
554	20231113	092300	85829300	54600	54600	54600	54600	0
555	20231113	092200	85829300	54600	54600	54600	54600	1
556	20231113	092100	85774700	54700	54600	54700	54600	244
557	20231113	092000	72439300	54500	54500	54500	54500	93
558	20231113	091900	67370800	54500	54200	54500	54200	27
559	20231113	091800	65901900	54400	54400	54400	54200	313
560	20231113	091700	48909500	54600	54600	54600	54600	6
561	20231113	091600	48581900	54700	54400	54700	54400	428
562	20231113	091500	25286900	54400	54400	54400	54400	8
563	20231113	091400	24851700	54400	54500	54500	54400	12
564	20231113	091300	24198200	54500	54500	54500	54500	0
565	20231113	091200	24198200	54500	54500	54500	54500	10
566	20231113	091100	23653200	54500	54400	54500	54400	10
567	20231113	091000	23108800	54400	54400	54400	54400	0
568	20231113	090900	23108800	54400	54400	54400	54400	5
569	20231113	090800	22836800	54200	54400	54400	54200	8
570	20231113	090700	22403000	54400	54400	54400	54400	0
571	20231113	090600	22403000	54400	54400	54400	54400	18
572	20231113	090500	21423800	54500	54500	54500	54500	0
573	20231113	090400	21423800	54500	54500	54500	54500	3
574	20231113	090300	21260300	54500	54500	54500	54400	25
575	20231113	090200	19898300	54500	54500	54600	54000	264
576	20231113	090100	5594900	54500	54500	54500	54500	10
577	20231113	090000	5049900	54300	54300	54300	54300	93