KissMeData/001630/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	183500	230993900	53900	53900	53900	53900	115
3	20231114	183400	230993900	53900	53900	53900	53900	0
4	20231114	183300	230993900	53900	53900	53900	53900	0
5	20231114	183200	230993900	53900	53900	53900	53900	0
6	20231114	183100	230993900	53900	53900	53900	53900	0
7	20231114	183000	230993900	53900	53900	53900	53900	0
8	20231114	182900	230993900	53900	53900	53900	53900	0
9	20231114	182800	230993900	53900	53900	53900	53900	0
10	20231114	182700	230993900	53900	53900	53900	53900	0
11	20231114	182600	230993900	53900	53900	53900	53900	0
12	20231114	182500	230993900	53900	53900	53900	53900	0
13	20231114	182400	230993900	53900	53900	53900	53900	0
14	20231114	182300	230993900	53900	53900	53900	53900	0
15	20231114	182200	230993900	53900	53900	53900	53900	0
16	20231114	182100	230993900	53900	53900	53900	53900	0
17	20231114	182000	230993900	53900	53900	53900	53900	0
18	20231114	181900	230993900	53900	53900	53900	53900	0
19	20231114	181800	230993900	53900	53900	53900	53900	0
20	20231114	181700	230993900	53900	53900	53900	53900	0
21	20231114	181600	230993900	53900	53900	53900	53900	0
22	20231114	181500	230993900	53900	53900	53900	53900	0
23	20231114	181400	230993900	53900	53900	53900	53900	0
24	20231114	181300	230993900	53900	53900	53900	53900	0
25	20231114	181200	230993900	53900	53900	53900	53900	0
26	20231114	181100	230993900	53900	53900	53900	53900	0
27	20231114	181000	230993900	53900	53900	53900	53900	0
28	20231114	180900	230993900	53900	53900	53900	53900	0
29	20231114	180800	230993900	53900	53900	53900	53900	0
30	20231114	180700	230993900	53900	53900	53900	53900	0
31	20231114	180600	230993900	53900	53900	53900	53900	0
32	20231114	180500	230993900	53900	53900	53900	53900	115
33	20231114	180400	230993900	53900	53900	53900	53900	0
34	20231114	180300	230993900	53900	53900	53900	53900	0
35	20231114	180200	230993900	53900	53900	53900	53900	0
36	20231114	180100	230993900	53900	53900	53900	53900	0
37	20231114	180000	230993900	53900	53900	53900	53900	0
38	20231114	175900	230993900	53900	53900	53900	53900	0
39	20231114	175800	230993900	53900	53900	53900	53900	0
40	20231114	175700	230993900	53900	53900	53900	53900	0
41	20231114	175600	230993900	53900	53900	53900	53900	0
42	20231114	175500	230993900	53900	53900	53900	53900	0
43	20231114	175400	230993900	53900	53900	53900	53900	0
44	20231114	175300	230993900	53900	53900	53900	53900	0
45	20231114	175200	230993900	53900	53900	53900	53900	0
46	20231114	175100	230993900	53900	53900	53900	53900	0
47	20231114	175000	230993900	53900	53900	53900	53900	0
48	20231114	174900	230993900	53900	53900	53900	53900	0
49	20231114	174800	230993900	53900	53900	53900	53900	0
50	20231114	174700	230993900	53900	53900	53900	53900	0
51	20231114	174600	230993900	53900	53900	53900	53900	0
52	20231114	174500	230993900	53900	53900	53900	53900	0
53	20231114	174400	230993900	53900	53900	53900	53900	0
54	20231114	174300	230993900	53900	53900	53900	53900	0
55	20231114	174200	230993900	53900	53900	53900	53900	0
56	20231114	174100	230993900	53900	53900	53900	53900	0
57	20231114	174000	230993900	53900	53900	53900	53900	0
58	20231114	173900	230993900	53900	53900	53900	53900	0
59	20231114	173800	230993900	53900	53900	53900	53900	0
60	20231114	173700	230993900	53900	53900	53900	53900	0
61	20231114	173600	230993900	53900	53900	53900	53900	0
62	20231114	173500	230993900	53900	53900	53900	53900	115
63	20231114	173400	230993900	53900	53900	53900	53900	0
64	20231114	173300	230993900	53900	53900	53900	53900	0
65	20231114	173200	230993900	53900	53900	53900	53900	0
66	20231114	173100	230993900	53900	53900	53900	53900	0
67	20231114	173000	230993900	53900	53900	53900	53900	0
68	20231114	172900	230993900	53900	53900	53900	53900	0
69	20231114	172800	230993900	53900	53900	53900	53900	0
70	20231114	172700	230993900	53900	53900	53900	53900	0
71	20231114	172600	230993900	53900	53900	53900	53900	0
72	20231114	172500	230993900	53900	53900	53900	53900	0
73	20231114	172400	230993900	53900	53900	53900	53900	0
74	20231114	172300	230993900	53900	53900	53900	53900	0
75	20231114	172200	230993900	53900	53900	53900	53900	0
76	20231114	172100	230993900	53900	53900	53900	53900	0
77	20231114	172000	230993900	53900	53900	53900	53900	0
78	20231114	171900	230993900	53900	53900	53900	53900	0
79	20231114	171800	230993900	53900	53900	53900	53900	0
80	20231114	171700	230993900	53900	53900	53900	53900	0
81	20231114	171600	230993900	53900	53900	53900	53900	0
82	20231114	171500	230993900	53900	53900	53900	53900	0
83	20231114	171400	230993900	53900	53900	53900	53900	0
84	20231114	171300	230993900	53900	53900	53900	53900	0
85	20231114	171200	230993900	53900	53900	53900	53900	0
86	20231114	171100	230993900	53900	53900	53900	53900	0
87	20231114	171000	230993900	53900	53900	53900	53900	0
88	20231114	170900	230993900	53900	53900	53900	53900	0
89	20231114	170800	230993900	53900	53900	53900	53900	0
90	20231114	170700	230993900	53900	53900	53900	53900	0
91	20231114	170600	230993900	53900	53900	53900	53900	0
92	20231114	170500	230993900	53900	53900	53900	53900	115
93	20231114	170400	230993900	53900	53900	53900	53900	0
94	20231114	170300	230993900	53900	53900	53900	53900	0
95	20231114	170200	230993900	53900	53900	53900	53900	0
96	20231114	170100	230993900	53900	53900	53900	53900	0
97	20231114	170000	230993900	53900	53900	53900	53900	0
98	20231114	165900	230993900	53900	53900	53900	53900	0
99	20231114	165800	230993900	53900	53900	53900	53900	0
100	20231114	165700	230993900	53900	53900	53900	53900	0
101	20231114	165600	230993900	53900	53900	53900	53900	0
102	20231114	165500	230993900	53900	53900	53900	53900	0
103	20231114	165400	230993900	53900	53900	53900	53900	0
104	20231114	165300	230993900	53900	53900	53900	53900	0
105	20231114	165200	230993900	53900	53900	53900	53900	0
106	20231114	165100	230993900	53900	53900	53900	53900	0
107	20231114	165000	230993900	53900	53900	53900	53900	0
108	20231114	164900	230993900	53900	53900	53900	53900	0
109	20231114	164800	230993900	53900	53900	53900	53900	0
110	20231114	164700	230993900	53900	53900	53900	53900	0
111	20231114	164600	230993900	53900	53900	53900	53900	0
112	20231114	164500	230993900	53900	53900	53900	53900	0
113	20231114	164400	230993900	53900	53900	53900	53900	0
114	20231114	164300	230993900	53900	53900	53900	53900	0
115	20231114	164200	230993900	53900	53900	53900	53900	0
116	20231114	164100	230993900	53900	53900	53900	53900	0
117	20231114	164000	230993900	53900	53900	53900	53900	0
118	20231114	163900	230993900	53900	53900	53900	53900	0
119	20231114	163800	230993900	53900	53900	53900	53900	0
120	20231114	163700	230993900	53900	53900	53900	53900	0
121	20231114	163600	230993900	53900	53900	53900	53900	0
122	20231114	163500	230993900	53900	53900	53900	53900	115
123	20231114	163400	230993900	53900	53900	53900	53900	0
124	20231114	163300	230993900	53900	53900	53900	53900	0
125	20231114	163200	230993900	53900	53900	53900	53900	0
126	20231114	163100	230993900	53900	53900	53900	53900	0
127	20231114	163000	230993900	53900	53900	53900	53900	0
128	20231114	162900	230993900	53900	53900	53900	53900	0
129	20231114	162800	230993900	53900	53900	53900	53900	0
130	20231114	162700	230993900	53900	53900	53900	53900	0
131	20231114	162600	230993900	53900	53900	53900	53900	0
132	20231114	162500	230993900	53900	53900	53900	53900	0
133	20231114	162400	230993900	53900	53900	53900	53900	0
134	20231114	162300	230993900	53900	53900	53900	53900	0
135	20231114	162200	230993900	53900	53900	53900	53900	0
136	20231114	162100	230993900	53900	53900	53900	53900	0
137	20231114	162000	230993900	53900	53900	53900	53900	0
138	20231114	161900	230993900	53900	53900	53900	53900	0
139	20231114	161800	230993900	53900	53900	53900	53900	0
140	20231114	161700	230993900	53900	53900	53900	53900	0
141	20231114	161600	230993900	53900	53900	53900	53900	0
142	20231114	161500	230993900	53900	53900	53900	53900	0
143	20231114	161400	230993900	53900	53900	53900	53900	0
144	20231114	161300	230993900	53900	53900	53900	53900	0
145	20231114	161200	230993900	53900	53900	53900	53900	0
146	20231114	161100	230993900	53900	53900	53900	53900	0
147	20231114	161000	230993900	53900	53900	53900	53900	0
148	20231114	160900	230993900	53900	53900	53900	53900	0
149	20231114	160800	230993900	53900	53900	53900	53900	0
150	20231114	160700	230993900	53900	53900	53900	53900	0
151	20231114	160600	230993900	53900	53900	53900	53900	0
152	20231114	160500	230993900	53900	53900	53900	53900	115
153	20231114	160400	230993900	53900	53900	53900	53900	0
154	20231114	160300	230993900	53900	53900	53900	53900	0
155	20231114	160200	230993900	53900	53900	53900	53900	0
156	20231114	160100	230993900	53900	53900	53900	53900	0
157	20231114	160000	230993900	53900	53900	53900	53900	0
158	20231114	155900	230993900	53900	53900	53900	53900	0
159	20231114	155800	230993900	53900	53900	53900	53900	0
160	20231114	155700	230993900	53900	53900	53900	53900	0
161	20231114	155600	230993900	53900	53900	53900	53900	0
162	20231114	155500	230993900	53900	53900	53900	53900	0
163	20231114	155400	230993900	53900	53900	53900	53900	0
164	20231114	155300	230993900	53900	53900	53900	53900	0
165	20231114	155200	230993900	53900	53900	53900	53900	0
166	20231114	155100	230993900	53900	53900	53900	53900	0
167	20231114	155000	230993900	53900	53900	53900	53900	0
168	20231114	154900	230993900	53900	53900	53900	53900	0
169	20231114	154800	230993900	53900	53900	53900	53900	0
170	20231114	154700	230993900	53900	53900	53900	53900	0
171	20231114	154600	230993900	53900	53900	53900	53900	0
172	20231114	154500	230993900	53900	53900	53900	53900	0
173	20231114	154400	230993900	53900	53900	53900	53900	0
174	20231114	154300	230993900	53900	53900	53900	53900	0
175	20231114	154200	230993900	53900	53900	53900	53900	0
176	20231114	154100	230993900	53900	53900	53900	53900	0
177	20231114	154000	230993900	53900	53900	53900	53900	0
178	20231114	153900	230993900	53900	53900	53900	53900	0
179	20231114	153800	230993900	53900	53900	53900	53900	0
180	20231114	153700	230993900	53900	53900	53900	53900	0
181	20231114	153600	230993900	53900	53900	53900	53900	0
182	20231114	153500	230993900	53900	53900	53900	53900	115
183	20231114	153400	230993900	53900	53900	53900	53900	0
184	20231114	153300	230993900	53900	53900	53900	53900	0
185	20231114	153200	230993900	53900	53900	53900	53900	0
186	20231114	153100	230993900	53900	53900	53900	53900	0
187	20231114	153000	230993900	53900	53900	53900	53900	115
188	20231114	152900	224795400	53900	53900	53900	53900	0
189	20231114	152800	224795400	53900	53900	53900	53900	0
190	20231114	152700	224795400	53900	53900	53900	53900	0
191	20231114	152600	224795400	53900	53900	53900	53900	0
192	20231114	152500	224795400	53900	53900	53900	53900	0
193	20231114	152400	224795400	53900	53900	53900	53900	0
194	20231114	152300	224795400	53900	53900	53900	53900	0
195	20231114	152200	224795400	53900	53900	53900	53900	0
196	20231114	152100	224795400	53900	53900	53900	53900	0
197	20231114	152000	224795400	53900	53900	53900	53900	0
198	20231114	151900	224795400	53900	54000	54200	53900	48
199	20231114	151800	222204000	54200	54200	54200	54200	3
200	20231114	151700	222041400	54200	54200	54200	54200	0
201	20231114	151600	222041400	54200	54200	54200	54200	0
202	20231114	151500	222041400	54200	54200	54200	54200	50
203	20231114	151400	219331400	54200	54400	54400	54200	27
204	20231114	151300	217867000	54400	54400	54400	54400	0
205	20231114	151200	217867000	54400	54400	54400	54400	10
206	20231114	151100	217323000	54200	54200	54400	54200	55
207	20231114	151000	214332000	54200	54200	54200	54200	11
208	20231114	150900	213735800	54300	54300	54300	54300	0
209	20231114	150800	213735800	54300	54300	54300	54300	10
210	20231114	150700	213192800	54300	54300	54300	54200	33
211	20231114	150600	211401000	54200	54200	54200	54200	0
212	20231114	150500	211401000	54200	54200	54200	54200	0
213	20231114	150400	211401000	54200	54200	54200	54200	0
214	20231114	150300	211401000	54200	54300	54300	54200	7
215	20231114	150200	211021000	54400	54400	54400	54400	0
216	20231114	150100	211021000	54400	54400	54400	54400	7
217	20231114	150000	210640200	54200	54200	54200	54200	4
218	20231114	145900	210423400	54200	54000	54200	54000	29
219	20231114	145800	208852800	54000	54000	54000	54000	0
220	20231114	145700	208852800	54000	54000	54000	54000	0
221	20231114	145600	208852800	54000	54000	54000	54000	0
222	20231114	145500	208852800	54000	54000	54000	54000	0
223	20231114	145400	208852800	54000	54000	54000	54000	0
224	20231114	145300	208852800	54000	54000	54000	54000	0
225	20231114	145200	208852800	54000	54000	54000	54000	0
226	20231114	145100	208852800	54000	54000	54000	54000	1
227	20231114	145000	208798800	54000	54000	54000	54000	0
228	20231114	144900	208798800	54000	54000	54000	54000	0
229	20231114	144800	208798800	54000	54100	54100	54000	15
230	20231114	144700	207987400	54100	54100	54100	54100	0
231	20231114	144600	207987400	54100	54100	54100	54100	0
232	20231114	144500	207987400	54100	54100	54100	54100	0
233	20231114	144400	207987400	54100	54100	54100	54100	0
234	20231114	144300	207987400	54100	54100	54100	54100	0
235	20231114	144200	207987400	54100	54100	54100	54100	13
236	20231114	144100	207284100	54200	54200	54200	54200	1
237	20231114	144000	207229900	54200	54200	54200	54200	0
238	20231114	143900	207229900	54200	54200	54200	54200	0
239	20231114	143800	207229900	54200	54200	54200	54200	7
240	20231114	143700	206850500	54300	54300	54300	54300	0
241	20231114	143600	206850500	54300	54300	54300	54300	1
242	20231114	143500	206796200	54400	54400	54400	54400	0
243	20231114	143400	206796200	54400	54400	54400	54400	0
244	20231114	143300	206796200	54400	54400	54400	54400	0
245	20231114	143200	206796200	54400	54400	54400	54400	0
246	20231114	143100	206796200	54400	54400	54400	54400	0
247	20231114	143000	206796200	54400	54400	54400	54400	0
248	20231114	142900	206796200	54400	54200	54400	54200	4
249	20231114	142800	206579200	54300	54300	54300	54300	2
250	20231114	142700	206470600	54400	54400	54400	54400	0
251	20231114	142600	206470600	54400	54400	54400	54400	0
252	20231114	142500	206470600	54400	54400	54400	54400	0
253	20231114	142400	206470600	54400	54400	54400	54400	0
254	20231114	142300	206470600	54400	54300	54400	54300	8
255	20231114	142200	206035600	54300	54300	54300	54300	0
256	20231114	142100	206035600	54300	54300	54300	54300	0
257	20231114	142000	206035600	54300	54300	54300	54300	0
258	20231114	141900	206035600	54300	54300	54300	54300	0
259	20231114	141800	206035600	54300	54300	54300	54300	0
260	20231114	141700	206035600	54300	54300	54300	54300	0
261	20231114	141600	206035600	54300	54300	54300	54300	0
262	20231114	141500	206035600	54300	54300	54300	54300	0
263	20231114	141400	206035600	54300	54300	54300	54300	0
264	20231114	141300	206035600	54300	54300	54300	54300	0
265	20231114	141200	206035600	54300	54300	54300	54300	1
266	20231114	141100	205981300	54000	54000	54000	54000	0
267	20231114	141000	205981300	54000	54000	54000	54000	0
268	20231114	140900	205981300	54000	54000	54000	54000	0
269	20231114	140800	205981300	54000	54000	54000	54000	2
270	20231114	140700	205873300	54200	54400	54400	54100	5
271	20231114	140600	205601800	54300	54300	54300	54300	0
272	20231114	140500	205601800	54300	54300	54300	54300	3
273	20231114	140400	205438900	54000	54200	54200	53900	96
274	20231114	140300	200255000	54200	54200	54200	54200	0
275	20231114	140200	200255000	54200	54200	54200	54200	0
276	20231114	140100	200255000	54200	54200	54200	54200	0
277	20231114	140000	200255000	54200	54200	54200	54200	0
278	20231114	135900	200255000	54200	54500	54500	54200	18
279	20231114	135800	199274300	54400	54400	54400	54400	2
280	20231114	135700	199165500	54400	54400	54400	54400	0
281	20231114	135600	199165500	54400	54200	54400	54200	95
282	20231114	135500	194013000	54200	54200	54200	54200	0
283	20231114	135400	194013000	54200	54200	54200	54200	0
284	20231114	135300	194013000	54200	54200	54200	54200	0
285	20231114	135200	194013000	54200	54200	54200	54200	2
286	20231114	135100	193904600	54200	54200	54200	54200	0
287	20231114	135000	193904600	54200	54200	54200	54200	0
288	20231114	134900	193904600	54200	54200	54200	54200	0
289	20231114	134800	193904600	54200	54200	54200	54200	0
290	20231114	134700	193904600	54200	54000	54200	54000	8
291	20231114	134600	193471200	54000	54000	54000	54000	0
292	20231114	134500	193471200	54000	54000	54000	54000	0
293	20231114	134400	193471200	54000	54000	54000	54000	0
294	20231114	134300	193471200	54000	54000	54000	54000	0
295	20231114	134200	193471200	54000	54300	54300	54000	131
296	20231114	134100	186388500	54200	54200	54200	54200	0
297	20231114	134000	186388500	54200	54200	54200	54200	0
298	20231114	133900	186388500	54200	54200	54200	54200	0
299	20231114	133800	186388500	54200	54200	54200	54200	0
300	20231114	133700	186388500	54200	54200	54200	54200	0
301	20231114	133600	186388500	54200	54200	54200	54200	114
302	20231114	133500	180209700	54200	54200	54200	54200	1
303	20231114	133400	180155500	54100	54100	54100	54100	0
304	20231114	133300	180155500	54100	54100	54100	54100	0
305	20231114	133200	180155500	54100	54100	54100	54100	25
306	20231114	133100	178803000	54100	54100	54100	54100	1
307	20231114	133000	178748900	54000	54000	54000	54000	0
308	20231114	132900	178748900	54000	54000	54000	54000	0
309	20231114	132800	178748900	54000	54000	54000	54000	0
310	20231114	132700	178748900	54000	54000	54000	54000	0
311	20231114	132600	178748900	54000	54000	54000	54000	0
312	20231114	132500	178748900	54000	54000	54000	54000	44
313	20231114	132400	176372900	53900	53900	53900	53900	0
314	20231114	132300	176372900	53900	53900	53900	53900	125
315	20231114	132200	169635400	53800	53800	53800	53800	50
316	20231114	132100	166945400	53800	53800	53800	53800	0
317	20231114	132000	166945400	53800	53800	53800	53800	2
318	20231114	131900	166837800	53700	53700	53700	53700	0
319	20231114	131800	166837800	53700	53700	53700	53700	0
320	20231114	131700	166837800	53700	53700	53700	53700	0
321	20231114	131600	166837800	53700	53700	53700	53700	0
322	20231114	131500	166837800	53700	53700	53700	53700	0
323	20231114	131400	166837800	53700	53700	53700	53700	0
324	20231114	131300	166837800	53700	53700	53700	53700	0
325	20231114	131200	166837800	53700	53700	53700	53700	0
326	20231114	131100	166837800	53700	53700	53700	53700	0
327	20231114	131000	166837800	53700	53700	53700	53700	0
328	20231114	130900	166837800	53700	53700	53700	53700	0
329	20231114	130800	166837800	53700	53700	53700	53700	0
330	20231114	130700	166837800	53700	53700	53700	53700	0
331	20231114	130600	166837800	53700	53700	53700	53700	0
332	20231114	130500	166837800	53700	53700	53700	53700	0
333	20231114	130400	166837800	53700	53700	53700	53700	0
334	20231114	130300	166837800	53700	53700	53700	53700	0
335	20231114	130200	166837800	53700	53700	53700	53700	0
336	20231114	130100	166837800	53700	53700	53700	53700	24
337	20231114	130000	165549000	53800	53800	53800	53800	1
338	20231114	125900	165495200	53700	53700	53700	53700	0
339	20231114	125800	165495200	53700	53700	53700	53700	0
340	20231114	125700	165495200	53700	53700	53700	53700	0
341	20231114	125600	165495200	53700	53700	53700	53700	0
342	20231114	125500	165495200	53700	53700	53700	53700	0
343	20231114	125400	165495200	53700	53700	53700	53700	0
344	20231114	125300	165495200	53700	53700	53700	53700	0
345	20231114	125200	165495200	53700	53700	53700	53700	0
346	20231114	125100	165495200	53700	53700	53700	53700	46
347	20231114	125000	163025000	53900	53900	53900	53900	1
348	20231114	124900	162971100	53900	53900	53900	53900	2
349	20231114	124800	162863300	53800	53800	53800	53800	0
350	20231114	124700	162863300	53800	53800	53800	53800	0
351	20231114	124600	162863300	53800	53900	53900	53800	4
352	20231114	124500	162648000	53900	53900	53900	53900	18
353	20231114	124400	161677800	53800	53800	53800	53800	17
354	20231114	124300	160763200	53700	53700	53700	53700	0
355	20231114	124200	160763200	53700	53700	53700	53700	0
356	20231114	124100	160763200	53700	53700	53700	53700	0
357	20231114	124000	160763200	53700	53700	53700	53700	0
358	20231114	123900	160763200	53700	53700	53700	53700	1
359	20231114	123800	160709500	53700	53700	53700	53700	0
360	20231114	123700	160709500	53700	53700	53700	53700	0
361	20231114	123600	160709500	53700	53700	53700	53700	1
362	20231114	123500	160655800	53700	53700	53700	53700	61
363	20231114	123400	157380100	53700	53800	53800	53700	28
364	20231114	123300	155874900	53900	53900	53900	53900	0
365	20231114	123200	155874900	53900	53900	53900	53900	0
366	20231114	123100	155874900	53900	53900	53900	53900	0
367	20231114	123000	155874900	53900	53900	53900	53900	0
368	20231114	122900	155874900	53900	53900	53900	53900	0
369	20231114	122800	155874900	53900	53900	53900	53900	0
370	20231114	122700	155874900	53900	53900	53900	53900	0
371	20231114	122600	155874900	53900	53900	53900	53900	1
372	20231114	122500	155821000	53900	53900	53900	53900	0
373	20231114	122400	155821000	53900	53900	53900	53900	0
374	20231114	122300	155821000	53900	53900	53900	53900	5
375	20231114	122200	155551500	53900	53900	53900	53900	1
376	20231114	122100	155497600	53900	53900	53900	53900	3
377	20231114	122000	155335900	53800	53800	53800	53800	0
378	20231114	121900	155335900	53800	53800	53800	53800	0
379	20231114	121800	155335900	53800	53800	53800	53800	0
380	20231114	121700	155335900	53800	53800	53800	53800	0
381	20231114	121600	155335900	53800	53800	53800	53800	0
382	20231114	121500	155335900	53800	53800	53800	53800	0
383	20231114	121400	155335900	53800	53800	53800	53800	0
384	20231114	121300	155335900	53800	53800	53800	53800	0
385	20231114	121200	155335900	53800	53800	53800	53800	0
386	20231114	121100	155335900	53800	53800	53800	53800	0
387	20231114	121000	155335900	53800	53800	53800	53800	0
388	20231114	120900	155335900	53800	53800	53800	53800	0
389	20231114	120800	155335900	53800	53800	53800	53800	0
390	20231114	120700	155335900	53800	53800	53800	53800	0
391	20231114	120600	155335900	53800	53800	53800	53800	0
392	20231114	120500	155335900	53800	53800	53800	53800	0
393	20231114	120400	155335900	53800	53800	53800	53800	0
394	20231114	120300	155335900	53800	53800	53800	53800	0
395	20231114	120200	155335900	53800	53800	53800	53800	0
396	20231114	120100	155335900	53800	53800	53800	53800	0
397	20231114	120000	155335900	53800	53800	53800	53800	0
398	20231114	115900	155335900	53800	53800	53800	53800	4
399	20231114	115800	155120700	53900	53900	53900	53900	10
400	20231114	115700	154581700	53900	53900	53900	53900	0
401	20231114	115600	154581700	53900	53900	53900	53900	0
402	20231114	115500	154581700	53900	53900	53900	53900	0
403	20231114	115400	154581700	53900	53900	53900	53900	0
404	20231114	115300	154581700	53900	53900	53900	53900	0
405	20231114	115200	154581700	53900	53900	53900	53900	0
406	20231114	115100	154581700	53900	53900	53900	53900	0
407	20231114	115000	154581700	53900	53900	53900	53900	0
408	20231114	114900	154581700	53900	53900	53900	53900	0
409	20231114	114800	154581700	53900	53900	53900	53900	0
410	20231114	114700	154581700	53900	53900	53900	53900	0
411	20231114	114600	154581700	53900	53900	53900	53900	0
412	20231114	114500	154581700	53900	53900	53900	53900	0
413	20231114	114400	154581700	53900	53900	53900	53900	0
414	20231114	114300	154581700	53900	53900	53900	53900	0
415	20231114	114200	154581700	53900	53900	53900	53900	0
416	20231114	114100	154581700	53900	53900	53900	53900	1
417	20231114	114000	154527800	54000	54000	54000	54000	0
418	20231114	113900	154527800	54000	54000	54000	54000	0
419	20231114	113800	154527800	54000	54000	54000	54000	0
420	20231114	113700	154527800	54000	54000	54000	54000	0
421	20231114	113600	154527800	54000	54000	54000	54000	0
422	20231114	113500	154527800	54000	54000	54000	54000	0
423	20231114	113400	154527800	54000	54000	54000	54000	0
424	20231114	113300	154527800	54000	54000	54000	54000	0
425	20231114	113200	154527800	54000	54000	54000	54000	0
426	20231114	113100	154527800	54000	54000	54000	54000	0
427	20231114	113000	154527800	54000	54000	54000	54000	0
428	20231114	112900	154527800	54000	53700	54000	53700	146
429	20231114	112800	146658100	53700	53700	53700	53700	0
430	20231114	112700	146658100	53700	53700	53700	53700	2
431	20231114	112600	146550700	53700	53700	53700	53700	0
432	20231114	112500	146550700	53700	53700	53700	53700	20
433	20231114	112400	145476700	53900	53900	53900	53900	0
434	20231114	112300	145476700	53900	53900	53900	53900	0
435	20231114	112200	145476700	53900	53700	53900	53700	3
436	20231114	112100	145315400	53900	53900	53900	53900	0
437	20231114	112000	145315400	53900	53900	53900	53900	1
438	20231114	111900	145261500	53900	53900	53900	53900	0
439	20231114	111800	145261500	53900	53900	53900	53900	0
440	20231114	111700	145261500	53900	53900	53900	53900	1
441	20231114	111600	145207600	53900	53900	53900	53900	0
442	20231114	111500	145207600	53900	53900	53900	53900	0
443	20231114	111400	145207600	53900	53900	53900	53900	1
444	20231114	111300	145153700	53900	53900	53900	53900	0
445	20231114	111200	145153700	53900	53900	53900	53900	0
446	20231114	111100	145153700	53900	53900	53900	53900	1
447	20231114	111000	145099800	53600	53900	53900	53600	13
448	20231114	110900	144402700	53700	53700	53700	53700	0
449	20231114	110800	144402700	53700	53700	53700	53700	1
450	20231114	110700	144349000	53700	53700	53700	53700	1
451	20231114	110600	144295300	53600	53600	53600	53600	0
452	20231114	110500	144295300	53600	53600	53600	53600	0
453	20231114	110400	144295300	53600	53600	53600	53600	0
454	20231114	110300	144295300	53600	53600	53600	53600	0
455	20231114	110200	144295300	53600	53600	53600	53600	1
456	20231114	110100	144241700	53700	53700	53700	53700	0
457	20231114	110000	144241700	53700	53700	53700	53700	1
458	20231114	105900	144188000	53700	53700	53700	53700	1
459	20231114	105800	144134300	53700	53700	53700	53700	2
460	20231114	105700	144026900	53600	53600	53600	53600	0
461	20231114	105600	144026900	53600	53600	53600	53600	0
462	20231114	105500	144026900	53600	53600	53600	53600	0
463	20231114	105400	144026900	53600	53600	53600	53600	0
464	20231114	105300	144026900	53600	53600	53600	53600	1
465	20231114	105200	143973300	53600	53600	53600	53600	1
466	20231114	105100	143919700	53600	53600	53600	53600	0
467	20231114	105000	143919700	53600	53600	53600	53600	0
468	20231114	104900	143919700	53600	53600	53600	53600	3
469	20231114	104800	143758900	53600	53600	53600	53600	0
470	20231114	104700	143758900	53600	53600	53600	53600	0
471	20231114	104600	143758900	53600	53600	53600	53600	0
472	20231114	104500	143758900	53600	53600	53600	53600	1
473	20231114	104400	143705300	53600	53600	53600	53600	0
474	20231114	104300	143705300	53600	53600	53600	53600	0
475	20231114	104200	143705300	53600	53600	53600	53600	0
476	20231114	104100	143705300	53600	53600	53600	53600	18
477	20231114	104000	142740500	53700	53700	53700	53700	1
478	20231114	103900	142686800	53700	53700	53700	53700	18
479	20231114	103800	141720200	53700	53700	53700	53700	10
480	20231114	103700	141183200	53700	53700	53700	53700	5
481	20231114	103600	140914700	53700	53700	53700	53700	7
482	20231114	103500	140538800	53800	53800	53800	53800	34
483	20231114	103400	138709600	53900	53900	53900	53900	0
484	20231114	103300	138709600	53900	53900	53900	53900	1
485	20231114	103200	138655700	53900	53900	53900	53900	0
486	20231114	103100	138655700	53900	53900	53900	53900	0
487	20231114	103000	138655700	53900	53900	53900	53900	7
488	20231114	102900	138278400	53900	53900	53900	53900	3
489	20231114	102800	138116700	53900	53900	53900	53900	0
490	20231114	102700	138116700	53900	53900	53900	53900	0
491	20231114	102600	138116700	53900	53900	53900	53900	17
492	20231114	102500	137200400	53900	53900	53900	53900	1
493	20231114	102400	137146500	53800	53800	53800	53800	0
494	20231114	102300	137146500	53800	53800	53800	53800	0
495	20231114	102200	137146500	53800	53800	53800	53800	0
496	20231114	102100	137146500	53800	53800	53800	53800	10
497	20231114	102000	136608500	53900	53900	53900	53900	32
498	20231114	101900	134883700	54000	53900	54000	53900	3
499	20231114	101800	134721900	53900	53900	53900	53900	0
500	20231114	101700	134721900	53900	53900	53900	53900	0
501	20231114	101600	134721900	53900	53900	53900	53900	0
502	20231114	101500	134721900	53900	53900	53900	53900	11
503	20231114	101400	134129000	53900	53900	53900	53900	0
504	20231114	101300	134129000	53900	53900	53900	53900	0
505	20231114	101200	134129000	53900	53900	53900	53900	0
506	20231114	101100	134129000	53900	53900	53900	53900	1
507	20231114	101000	134075100	54000	54000	54000	54000	0
508	20231114	100900	134075100	54000	54000	54000	54000	1
509	20231114	100800	134021100	54000	54000	54000	54000	0
510	20231114	100700	134021100	54000	54000	54000	54000	2
511	20231114	100600	133913100	54000	53900	54000	53800	102
512	20231114	100500	128425000	53900	53900	53900	53900	0
513	20231114	100400	128425000	53900	53900	53900	53900	29
514	20231114	100300	126861900	54100	54100	54100	54100	1
515	20231114	100200	126807800	54100	54100	54100	54100	0
516	20231114	100100	126807800	54100	54000	54100	53900	7
517	20231114	100000	126429900	53900	53900	53900	53900	0
518	20231114	095900	126429900	53900	53900	53900	53900	0
519	20231114	095800	126429900	53900	53900	53900	53900	5
520	20231114	095700	126160400	53900	53900	53900	53900	7
521	20231114	095600	125783100	54100	54100	54100	54100	0
522	20231114	095500	125783100	54100	54100	54100	54100	0
523	20231114	095400	125783100	54100	54100	54100	54100	2
524	20231114	095300	125674900	54000	54000	54000	54000	2
525	20231114	095200	125566900	53900	53900	53900	53900	0
526	20231114	095100	125566900	53900	53900	53900	53900	0
527	20231114	095000	125566900	53900	53900	53900	53900	29
528	20231114	094900	124003800	54200	54200	54200	54200	0
529	20231114	094800	124003800	54200	54200	54200	54200	2
530	20231114	094700	123895400	54200	54200	54200	54200	0
531	20231114	094600	123895400	54200	54200	54200	54200	0
532	20231114	094500	123895400	54200	54200	54200	54200	0
533	20231114	094400	123895400	54200	54200	54200	54200	30
534	20231114	094300	122269400	54200	54300	54300	54200	11
535	20231114	094200	121672900	54300	54400	54400	54300	15
536	20231114	094100	120857800	54400	54400	54400	54400	1
537	20231114	094000	120803400	54400	54400	54400	54400	85
538	20231114	093900	116179400	54200	54100	54200	54100	102
539	20231114	093800	110651200	54100	54100	54100	54100	0
540	20231114	093700	110651200	54100	54100	54100	54100	4
541	20231114	093600	110434800	54100	54000	54200	53900	19
542	20231114	093500	109407500	54000	53800	54000	53800	101
543	20231114	093400	103971600	53800	53800	53800	53800	12
544	20231114	093300	103326000	53800	53700	53800	53700	3
545	20231114	093200	103164800	53700	53800	53800	53700	6
546	20231114	093100	102842500	53800	53700	53800	53700	102
547	20231114	093000	97355000	53700	53700	53700	53700	0
548	20231114	092900	97355000	53700	53700	53700	53700	0
549	20231114	092800	97355000	53700	53700	53700	53700	0
550	20231114	092700	97355000	53700	53700	53700	53700	0
551	20231114	092600	97355000	53700	53600	53700	53600	15
552	20231114	092500	96550800	53300	53600	53700	53300	628
553	20231114	092400	62852600	53500	53300	53500	53300	302
554	20231114	092300	46707000	53300	53300	53300	53300	0
555	20231114	092200	46707000	53300	53300	53300	53300	0
556	20231114	092100	46707000	53300	53300	53300	53300	1
557	20231114	092000	46653700	53100	53100	53100	53100	1
558	20231114	091900	46600600	53100	53100	53100	53100	0
559	20231114	091800	46600600	53100	53100	53100	53100	100
560	20231114	091700	41290600	53500	53400	53500	53400	167
561	20231114	091600	32365100	53000	53000	53000	53000	0
562	20231114	091500	32365100	53000	53000	53000	53000	1
563	20231114	091400	32312100	53000	53000	53000	53000	10
564	20231114	091300	31782100	53000	53100	53100	53000	199
565	20231114	091200	21229200	53100	53100	53100	53100	0
566	20231114	091100	21229200	53100	53100	53100	53100	0
567	20231114	091000	21229200	53100	53200	53200	53100	195
568	20231114	090900	10862200	53300	53300	53300	53300	0
569	20231114	090800	10862200	53300	53300	53300	53300	2
570	20231114	090700	10755600	53300	53300	53300	53300	119
571	20231114	090600	4412900	53300	53300	53300	53300	0
572	20231114	090500	4412900	53300	53300	53300	53300	17
573	20231114	090400	3506800	53300	53300	53300	53300	7
574	20231114	090300	3133700	53300	53300	53300	53300	2
575	20231114	090200	3027100	53300	53300	53300	53300	2
576	20231114	090100	2920500	53100	53100	53100	53100	19
577	20231114	090000	1911600	53100	53100	53100	53100	36