KissMeData/001630/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183400	179442600	53400	53400	53400	53400	25
3	20231006	183300	179442600	53400	53400	53400	53400	0
4	20231006	183200	179442600	53400	53400	53400	53400	0
5	20231006	183100	179442600	53400	53400	53400	53400	0
6	20231006	183000	179442600	53400	53400	53400	53400	0
7	20231006	182900	179442600	53400	53400	53400	53400	0
8	20231006	182800	179442600	53400	53400	53400	53400	0
9	20231006	182700	179442600	53400	53400	53400	53400	0
10	20231006	182600	179442600	53400	53400	53400	53400	0
11	20231006	182500	179442600	53400	53400	53400	53400	0
12	20231006	182400	179442600	53400	53400	53400	53400	0
13	20231006	182300	179442600	53400	53400	53400	53400	0
14	20231006	182200	179442600	53400	53400	53400	53400	0
15	20231006	182100	179442600	53400	53400	53400	53400	0
16	20231006	182000	179442600	53400	53400	53400	53400	0
17	20231006	181900	179442600	53400	53400	53400	53400	0
18	20231006	181800	179442600	53400	53400	53400	53400	0
19	20231006	181700	179442600	53400	53400	53400	53400	0
20	20231006	181600	179442600	53400	53400	53400	53400	0
21	20231006	181500	179442600	53400	53400	53400	53400	0
22	20231006	181400	179442600	53400	53400	53400	53400	0
23	20231006	181300	179442600	53400	53400	53400	53400	0
24	20231006	181200	179442600	53400	53400	53400	53400	0
25	20231006	181100	179442600	53400	53400	53400	53400	0
26	20231006	181000	179442600	53400	53400	53400	53400	0
27	20231006	180900	179442600	53400	53400	53400	53400	0
28	20231006	180800	179442600	53400	53400	53400	53400	0
29	20231006	180700	179442600	53400	53400	53400	53400	0
30	20231006	180600	179442600	53400	53400	53400	53400	0
31	20231006	180500	179442600	53400	53400	53400	53400	0
32	20231006	180400	179442600	53400	53400	53400	53400	25
33	20231006	180300	179442600	53400	53400	53400	53400	0
34	20231006	180200	179442600	53400	53400	53400	53400	0
35	20231006	180100	179442600	53400	53400	53400	53400	0
36	20231006	180000	179442600	53400	53400	53400	53400	0
37	20231006	175900	179442600	53400	53400	53400	53400	0
38	20231006	175800	179442600	53400	53400	53400	53400	0
39	20231006	175700	179442600	53400	53400	53400	53400	0
40	20231006	175600	179442600	53400	53400	53400	53400	0
41	20231006	175500	179442600	53400	53400	53400	53400	0
42	20231006	175400	179442600	53400	53400	53400	53400	0
43	20231006	175300	179442600	53400	53400	53400	53400	0
44	20231006	175200	179442600	53400	53400	53400	53400	0
45	20231006	175100	179442600	53400	53400	53400	53400	0
46	20231006	175000	179442600	53400	53400	53400	53400	0
47	20231006	174900	179442600	53400	53400	53400	53400	0
48	20231006	174800	179442600	53400	53400	53400	53400	0
49	20231006	174700	179442600	53400	53400	53400	53400	0
50	20231006	174600	179442600	53400	53400	53400	53400	0
51	20231006	174500	179442600	53400	53400	53400	53400	0
52	20231006	174400	179442600	53400	53400	53400	53400	0
53	20231006	174300	179442600	53400	53400	53400	53400	0
54	20231006	174200	179442600	53400	53400	53400	53400	0
55	20231006	174100	179442600	53400	53400	53400	53400	0
56	20231006	174000	179442600	53400	53400	53400	53400	0
57	20231006	173900	179442600	53400	53400	53400	53400	0
58	20231006	173800	179442600	53400	53400	53400	53400	0
59	20231006	173700	179442600	53400	53400	53400	53400	0
60	20231006	173600	179442600	53400	53400	53400	53400	0
61	20231006	173500	179442600	53400	53400	53400	53400	0
62	20231006	173400	179442600	53400	53400	53400	53400	25
63	20231006	173300	179442600	53400	53400	53400	53400	0
64	20231006	173200	179442600	53400	53400	53400	53400	0
65	20231006	173100	179442600	53400	53400	53400	53400	0
66	20231006	173000	179442600	53400	53400	53400	53400	0
67	20231006	172900	179442600	53400	53400	53400	53400	0
68	20231006	172800	179442600	53400	53400	53400	53400	0
69	20231006	172700	179442600	53400	53400	53400	53400	0
70	20231006	172600	179442600	53400	53400	53400	53400	0
71	20231006	172500	179442600	53400	53400	53400	53400	0
72	20231006	172400	179442600	53400	53400	53400	53400	0
73	20231006	172300	179442600	53400	53400	53400	53400	0
74	20231006	172200	179442600	53400	53400	53400	53400	0
75	20231006	172100	179442600	53400	53400	53400	53400	0
76	20231006	172000	179442600	53400	53400	53400	53400	0
77	20231006	171900	179442600	53400	53400	53400	53400	0
78	20231006	171800	179442600	53400	53400	53400	53400	0
79	20231006	171700	179442600	53400	53400	53400	53400	0
80	20231006	171600	179442600	53400	53400	53400	53400	0
81	20231006	171500	179442600	53400	53400	53400	53400	0
82	20231006	171400	179442600	53400	53400	53400	53400	0
83	20231006	171300	179442600	53400	53400	53400	53400	0
84	20231006	171200	179442600	53400	53400	53400	53400	0
85	20231006	171100	179442600	53400	53400	53400	53400	0
86	20231006	171000	179442600	53400	53400	53400	53400	0
87	20231006	170900	179442600	53400	53400	53400	53400	0
88	20231006	170800	179442600	53400	53400	53400	53400	0
89	20231006	170700	179442600	53400	53400	53400	53400	0
90	20231006	170600	179442600	53400	53400	53400	53400	0
91	20231006	170500	179442600	53400	53400	53400	53400	0
92	20231006	170400	179442600	53400	53400	53400	53400	25
93	20231006	170300	179442600	53400	53400	53400	53400	0
94	20231006	170200	179442600	53400	53400	53400	53400	0
95	20231006	170100	179442600	53400	53400	53400	53400	0
96	20231006	170000	179442600	53400	53400	53400	53400	0
97	20231006	165900	179442600	53400	53400	53400	53400	0
98	20231006	165800	179442600	53400	53400	53400	53400	0
99	20231006	165700	179442600	53400	53400	53400	53400	0
100	20231006	165600	179442600	53400	53400	53400	53400	0
101	20231006	165500	179442600	53400	53400	53400	53400	0
102	20231006	165400	179442600	53400	53400	53400	53400	0
103	20231006	165300	179442600	53400	53400	53400	53400	0
104	20231006	165200	179442600	53400	53400	53400	53400	0
105	20231006	165100	179442600	53400	53400	53400	53400	0
106	20231006	165000	179442600	53400	53400	53400	53400	0
107	20231006	164900	179442600	53400	53400	53400	53400	0
108	20231006	164800	179442600	53400	53400	53400	53400	0
109	20231006	164700	179442600	53400	53400	53400	53400	0
110	20231006	164600	179442600	53400	53400	53400	53400	0
111	20231006	164500	179442600	53400	53400	53400	53400	0
112	20231006	164400	179442600	53400	53400	53400	53400	0
113	20231006	164300	179442600	53400	53400	53400	53400	0
114	20231006	164200	179442600	53400	53400	53400	53400	0
115	20231006	164100	179442600	53400	53400	53400	53400	0
116	20231006	164000	179442600	53400	53400	53400	53400	0
117	20231006	163900	179442600	53400	53400	53400	53400	0
118	20231006	163800	179442600	53400	53400	53400	53400	0
119	20231006	163700	179442600	53400	53400	53400	53400	0
120	20231006	163600	179442600	53400	53400	53400	53400	0
121	20231006	163500	179442600	53400	53400	53400	53400	0
122	20231006	163400	179442600	53400	53400	53400	53400	25
123	20231006	163300	179442600	53400	53400	53400	53400	0
124	20231006	163200	179442600	53400	53400	53400	53400	0
125	20231006	163100	179442600	53400	53400	53400	53400	0
126	20231006	163000	179442600	53400	53400	53400	53400	0
127	20231006	162900	179442600	53400	53400	53400	53400	0
128	20231006	162800	179442600	53400	53400	53400	53400	0
129	20231006	162700	179442600	53400	53400	53400	53400	0
130	20231006	162600	179442600	53400	53400	53400	53400	0
131	20231006	162500	179442600	53400	53400	53400	53400	0
132	20231006	162400	179442600	53400	53400	53400	53400	0
133	20231006	162300	179442600	53400	53400	53400	53400	0
134	20231006	162200	179442600	53400	53400	53400	53400	0
135	20231006	162100	179442600	53400	53400	53400	53400	0
136	20231006	162000	179442600	53400	53400	53400	53400	0
137	20231006	161900	179442600	53400	53400	53400	53400	0
138	20231006	161800	179442600	53400	53400	53400	53400	0
139	20231006	161700	179442600	53400	53400	53400	53400	0
140	20231006	161600	179442600	53400	53400	53400	53400	0
141	20231006	161500	179442600	53400	53400	53400	53400	0
142	20231006	161400	179442600	53400	53400	53400	53400	0
143	20231006	161300	179442600	53400	53400	53400	53400	0
144	20231006	161200	179442600	53400	53400	53400	53400	0
145	20231006	161100	179442600	53400	53400	53400	53400	0
146	20231006	161000	179442600	53400	53400	53400	53400	0
147	20231006	160900	179442600	53400	53400	53400	53400	0
148	20231006	160800	179442600	53400	53400	53400	53400	0
149	20231006	160700	179442600	53400	53400	53400	53400	0
150	20231006	160600	179442600	53400	53400	53400	53400	0
151	20231006	160500	179442600	53400	53400	53400	53400	0
152	20231006	160400	179442600	53400	53400	53400	53400	25
153	20231006	160300	179442600	53400	53400	53400	53400	0
154	20231006	160200	179442600	53400	53400	53400	53400	0
155	20231006	160100	179442600	53400	53400	53400	53400	0
156	20231006	160000	179442600	53400	53400	53400	53400	0
157	20231006	155900	179442600	53400	53400	53400	53400	0
158	20231006	155800	179442600	53400	53400	53400	53400	0
159	20231006	155700	179442600	53400	53400	53400	53400	0
160	20231006	155600	179442600	53400	53400	53400	53400	0
161	20231006	155500	179442600	53400	53400	53400	53400	0
162	20231006	155400	179442600	53400	53400	53400	53400	0
163	20231006	155300	179442600	53400	53400	53400	53400	0
164	20231006	155200	179442600	53400	53400	53400	53400	0
165	20231006	155100	179442600	53400	53400	53400	53400	0
166	20231006	155000	179442600	53400	53400	53400	53400	0
167	20231006	154900	179442600	53400	53400	53400	53400	0
168	20231006	154800	179442600	53400	53400	53400	53400	0
169	20231006	154700	179442600	53400	53400	53400	53400	0
170	20231006	154600	179442600	53400	53400	53400	53400	0
171	20231006	154500	179442600	53400	53400	53400	53400	0
172	20231006	154400	179442600	53400	53400	53400	53400	0
173	20231006	154300	179442600	53400	53400	53400	53400	0
174	20231006	154200	179442600	53400	53400	53400	53400	0
175	20231006	154100	179442600	53400	53400	53400	53400	0
176	20231006	154000	179442600	53400	53400	53400	53400	0
177	20231006	153900	179442600	53400	53400	53400	53400	0
178	20231006	153800	179442600	53400	53400	53400	53400	0
179	20231006	153700	179442600	53400	53400	53400	53400	0
180	20231006	153600	179442600	53400	53400	53400	53400	0
181	20231006	153500	179442600	53400	53400	53400	53400	0
182	20231006	153400	179442600	53400	53400	53400	53400	25
183	20231006	153300	179442600	53400	53400	53400	53400	0
184	20231006	153200	179442600	53400	53400	53400	53400	0
185	20231006	153100	179442600	53400	53400	53400	53400	0
186	20231006	153000	179442600	53400	53400	53400	53400	25
187	20231006	152900	178107600	53400	53400	53400	53400	0
188	20231006	152800	178107600	53400	53400	53400	53400	0
189	20231006	152700	178107600	53400	53400	53400	53400	0
190	20231006	152600	178107600	53400	53400	53400	53400	0
191	20231006	152500	178107600	53400	53400	53400	53400	0
192	20231006	152400	178107600	53400	53400	53400	53400	0
193	20231006	152300	178107600	53400	53400	53400	53400	0
194	20231006	152200	178107600	53400	53400	53400	53400	0
195	20231006	152100	178107600	53400	53400	53400	53400	0
196	20231006	152000	178107600	53400	53400	53400	53400	0
197	20231006	151900	178107600	53400	53400	53400	53400	2
198	20231006	151800	178000800	53300	53300	53300	53300	9
199	20231006	151700	177521100	53300	53300	53300	53300	1
200	20231006	151600	177467800	53300	53300	53300	53300	0
201	20231006	151500	177467800	53300	53300	53300	53300	0
202	20231006	151400	177467800	53300	53200	53300	53200	2
203	20231006	151300	177361300	53200	53300	53300	53200	7
204	20231006	151200	176988300	53200	53200	53200	53200	12
205	20231006	151100	176349900	52900	52900	52900	52900	0
206	20231006	151000	176349900	52900	52900	52900	52900	13
207	20231006	150900	175662200	52900	52900	52900	52900	0
208	20231006	150800	175662200	52900	52900	52900	52900	0
209	20231006	150700	175662200	52900	52900	52900	52900	12
210	20231006	150600	175027400	52900	52900	52900	52900	358
211	20231006	150500	156089200	52600	52700	53200	52600	172
212	20231006	150400	146990600	52500	52500	52500	52500	0
213	20231006	150300	146990600	52500	52500	52500	52500	0
214	20231006	150200	146990600	52500	52500	52500	52500	0
215	20231006	150100	146990600	52500	52500	52500	52500	0
216	20231006	150000	146990600	52500	52500	52500	52500	2
217	20231006	145900	146885600	52900	52900	52900	52900	0
218	20231006	145800	146885600	52900	52600	52900	52600	995
219	20231006	145700	94250800	52500	52500	52500	52500	0
220	20231006	145600	94250800	52500	52400	52500	52400	26
221	20231006	145500	92886100	52400	52400	52400	52400	0
222	20231006	145400	92886100	52400	52400	52400	52400	0
223	20231006	145300	92886100	52400	52400	52400	52400	1
224	20231006	145200	92833700	52400	52500	52500	52400	36
225	20231006	145100	90943800	52400	52400	52400	52400	16
226	20231006	145000	90105400	52400	52400	52400	52400	1
227	20231006	144900	90053000	52500	52400	52500	52400	3
228	20231006	144800	89895600	52400	52400	52400	52400	0
229	20231006	144700	89895600	52400	52400	52400	52400	1
230	20231006	144600	89843200	52500	52500	52500	52500	18
231	20231006	144500	88898200	52500	52500	52500	52500	1
232	20231006	144400	88845700	52700	52700	52700	52700	0
233	20231006	144300	88845700	52700	52700	52700	52600	50
234	20231006	144200	86215100	52700	52700	52700	52700	1
235	20231006	144100	86162400	52700	52700	52700	52700	1
236	20231006	144000	86109700	52700	52700	52700	52700	1
237	20231006	143900	86057000	52700	52700	52700	52700	0
238	20231006	143800	86057000	52700	52700	52700	52700	2
239	20231006	143700	85951600	52800	52800	52800	52800	0
240	20231006	143600	85951600	52800	52800	52800	52800	1
241	20231006	143500	85898800	52700	52700	52700	52700	3
242	20231006	143400	85740700	52700	52700	52700	52700	0
243	20231006	143300	85740700	52700	52700	52700	52700	0
244	20231006	143200	85740700	52700	52700	52700	52700	1
245	20231006	143100	85688000	52700	52700	52700	52700	1
246	20231006	143000	85635300	52700	52700	52700	52700	4
247	20231006	142900	85424500	52800	52800	52800	52800	1
248	20231006	142800	85371700	52800	52800	52800	52800	1
249	20231006	142700	85318900	52800	52800	52800	52800	3
250	20231006	142600	85160500	52700	52700	52700	52700	0
251	20231006	142500	85160500	52700	52700	52700	52700	0
252	20231006	142400	85160500	52700	52700	52700	52700	1
253	20231006	142300	85107800	52700	52800	52800	52700	69
254	20231006	142200	81464700	52700	52700	52700	52700	0
255	20231006	142100	81464700	52700	52700	52700	52700	1
256	20231006	142000	81412000	52700	52700	52700	52700	1
257	20231006	141900	81359300	52800	52800	52800	52800	0
258	20231006	141800	81359300	52800	52700	52800	52700	46
259	20231006	141700	78930700	52700	52700	52700	52700	1
260	20231006	141600	78878000	52700	52700	52700	52700	1
261	20231006	141500	78825300	52800	52700	52800	52700	2
262	20231006	141400	78719800	52700	52700	52700	52700	1
263	20231006	141300	78667100	52700	52700	52700	52700	0
264	20231006	141200	78667100	52700	52700	52700	52700	0
265	20231006	141100	78667100	52700	52700	52700	52700	0
266	20231006	141000	78667100	52700	52700	52700	52700	2
267	20231006	140900	78561700	52700	52700	52700	52700	1
268	20231006	140800	78509000	52700	52700	52700	52700	0
269	20231006	140700	78509000	52700	52700	52700	52700	1
270	20231006	140600	78456300	52800	52800	52800	52800	1
271	20231006	140500	78403500	52800	52800	52800	52800	1
272	20231006	140400	78350700	52700	52700	52700	52700	0
273	20231006	140300	78350700	52700	52700	52700	52700	2
274	20231006	140200	78245300	52800	52800	52800	52800	0
275	20231006	140100	78245300	52800	52800	52800	52800	0
276	20231006	140000	78245300	52800	52800	52800	52800	1
277	20231006	135900	78192500	52800	52800	52800	52800	2
278	20231006	135800	78086900	52700	52700	52700	52700	0
279	20231006	135700	78086900	52700	52700	52700	52700	1
280	20231006	135600	78034200	52700	52700	52700	52700	1
281	20231006	135500	77981500	52800	52800	52800	52800	2
282	20231006	135400	77875900	52700	52700	52700	52700	1
283	20231006	135300	77823200	52700	52700	52700	52700	0
284	20231006	135200	77823200	52700	52700	52700	52700	1
285	20231006	135100	77770500	52700	52700	52700	52700	1
286	20231006	135000	77717800	52700	52700	52700	52700	0
287	20231006	134900	77717800	52700	52700	52700	52700	2
288	20231006	134800	77612400	52700	52700	52700	52700	1
289	20231006	134700	77559700	52700	52700	52700	52700	0
290	20231006	134600	77559700	52700	52700	52700	52700	1
291	20231006	134500	77507000	52700	52700	52700	52700	2
292	20231006	134400	77401600	52700	52700	52700	52700	0
293	20231006	134300	77401600	52700	52700	52700	52700	0
294	20231006	134200	77401600	52700	52800	52800	52700	2
295	20231006	134100	77296100	52800	52800	52800	52800	0
296	20231006	134000	77296100	52800	52800	52800	52800	0
297	20231006	133900	77296100	52800	52800	52800	52800	1
298	20231006	133800	77243300	52700	52700	52700	52700	1
299	20231006	133700	77190600	52800	52700	52800	52700	3
300	20231006	133600	77032300	52700	52700	52700	52700	0
301	20231006	133500	77032300	52700	52700	52700	52700	1
302	20231006	133400	76979600	52700	52700	52700	52700	1
303	20231006	133300	76926900	52700	52700	52700	52700	0
304	20231006	133200	76926900	52700	52700	52700	52700	0
305	20231006	133100	76926900	52700	52700	52700	52700	2
306	20231006	133000	76821500	52600	52600	52600	52600	0
307	20231006	132900	76821500	52600	52600	52600	52600	0
308	20231006	132800	76821500	52600	52600	52600	52600	2
309	20231006	132700	76716300	53200	53300	53300	53200	2
310	20231006	132600	76609800	53100	53000	53100	53000	2
311	20231006	132500	76503700	52800	52600	52800	52600	2
312	20231006	132400	76398300	52700	52600	52700	52600	40
313	20231006	132300	74290400	52700	52700	52700	52700	0
314	20231006	132200	74290400	52700	52700	52700	52700	1
315	20231006	132100	74237700	52600	52600	52600	52600	1
316	20231006	132000	74185100	52700	52700	52700	52700	0
317	20231006	131900	74185100	52700	52700	52700	52700	2
318	20231006	131800	74079700	52700	52700	52700	52700	0
319	20231006	131700	74079700	52700	52700	52700	52700	1
320	20231006	131600	74027000	52700	52700	52700	52700	1
321	20231006	131500	73974300	52700	52700	52700	52700	0
322	20231006	131400	73974300	52700	52700	52700	52700	1
323	20231006	131300	73921600	52700	52700	52700	52700	2
324	20231006	131200	73816200	52700	52700	52700	52700	1
325	20231006	131100	73763500	52600	52600	52600	52600	1
326	20231006	131000	73710900	52600	52600	52600	52600	2
327	20231006	130900	73605700	52600	52600	52600	52600	0
328	20231006	130800	73605700	52600	52600	52600	52600	1
329	20231006	130700	73553100	52600	52600	52600	52600	2
330	20231006	130600	73447900	52600	52600	52600	52600	0
331	20231006	130500	73447900	52600	52600	52600	52600	0
332	20231006	130400	73447900	52600	52600	52600	52600	0
333	20231006	130300	73447900	52600	52600	52600	52600	1
334	20231006	130200	73395300	52500	52500	52500	52500	1
335	20231006	130100	73342800	52600	52600	52600	52600	0
336	20231006	130000	73342800	52600	52600	52600	52600	2
337	20231006	125900	73237600	52500	52500	52500	52500	2
338	20231006	125800	73132600	52500	52500	52500	52500	0
339	20231006	125700	73132600	52500	52500	52500	52500	0
340	20231006	125600	73132600	52500	52500	52700	52500	3
341	20231006	125500	72974900	52600	52600	52600	52600	0
342	20231006	125400	72974900	52600	52600	52600	52600	1
343	20231006	125300	72922300	52600	52600	52600	52600	1
344	20231006	125200	72869700	52600	52600	52600	52600	1
345	20231006	125100	72817100	52500	52500	52500	52500	0
346	20231006	125000	72817100	52500	52500	52500	52500	0
347	20231006	124900	72817100	52500	52500	52500	52500	1
348	20231006	124800	72764600	52700	52700	52700	52700	15
349	20231006	124700	71974100	52500	52500	52500	52500	1
350	20231006	124600	71921600	52500	52500	52500	52500	0
351	20231006	124500	71921600	52500	52500	52500	52500	1
352	20231006	124400	71869100	52500	52600	52600	52500	39
353	20231006	124300	69817800	52500	52500	52500	52500	0
354	20231006	124200	69817800	52500	52500	52500	52500	1
355	20231006	124100	69765300	52500	52500	52500	52500	1
356	20231006	124000	69712800	52600	52600	52600	52600	0
357	20231006	123900	69712800	52600	52600	52600	52600	0
358	20231006	123800	69712800	52600	52600	52600	52600	120
359	20231006	123700	63400800	52600	52600	52600	52600	0
360	20231006	123600	63400800	52600	52600	52600	52600	0
361	20231006	123500	63400800	52600	52600	52700	52600	3
362	20231006	123400	63242900	52600	52600	52600	52600	0
363	20231006	123300	63242900	52600	52600	52600	52600	1
364	20231006	123200	63190300	52600	52600	52600	52600	0
365	20231006	123100	63190300	52600	52600	52600	52600	1
366	20231006	123000	63137700	52600	52600	52600	52600	0
367	20231006	122900	63137700	52600	52600	52600	52600	1
368	20231006	122800	63085100	52600	52600	52600	52600	1
369	20231006	122700	63032500	52600	52600	52600	52600	1
370	20231006	122600	62979900	52600	52600	52600	52600	1
371	20231006	122500	62927300	52600	52600	52600	52600	1
372	20231006	122400	62874700	52600	52600	52600	52600	2
373	20231006	122300	62769500	52600	52600	52600	52600	0
374	20231006	122200	62769500	52600	52600	52600	52600	0
375	20231006	122100	62769500	52600	52600	52600	52600	2
376	20231006	122000	62664300	52700	52700	52700	52700	1
377	20231006	121900	62611600	52600	52600	52600	52600	0
378	20231006	121800	62611600	52600	52600	52600	52600	0
379	20231006	121700	62611600	52600	52600	52600	52600	1
380	20231006	121600	62559000	52600	52600	52600	52600	0
381	20231006	121500	62559000	52600	52600	52600	52600	1
382	20231006	121400	62506400	52700	52500	52700	52500	47
383	20231006	121300	60029700	52500	52500	52500	52500	36
384	20231006	121200	58139700	52500	52600	52600	52500	91
385	20231006	121100	53355900	52700	52700	52700	52700	1
386	20231006	121000	53303200	52700	52700	52700	52700	1
387	20231006	120900	53250500	52700	52700	52700	52700	1
388	20231006	120800	53197800	52700	52800	52800	52700	2
389	20231006	120700	53092300	52800	52800	52800	52800	1
390	20231006	120600	53039500	52700	52700	52700	52700	2
391	20231006	120500	52934100	52700	52700	52700	52700	0
392	20231006	120400	52934100	52700	52700	52700	52700	0
393	20231006	120300	52934100	52700	52700	52700	52700	3
394	20231006	120200	52776000	52700	52700	52700	52700	0
395	20231006	120100	52776000	52700	52700	52700	52700	0
396	20231006	120000	52776000	52700	52700	52700	52700	1
397	20231006	115900	52723300	52700	52700	52700	52700	4
398	20231006	115800	52512500	52700	52700	52700	52700	1
399	20231006	115700	52459800	52700	52700	52700	52700	1
400	20231006	115600	52407100	52800	52800	52800	52800	1
401	20231006	115500	52354300	52800	52800	52800	52800	1
402	20231006	115400	52301500	52800	52800	52800	52800	3
403	20231006	115300	52143100	52800	52800	52800	52800	0
404	20231006	115200	52143100	52800	52800	52800	52800	3
405	20231006	115100	51984700	52800	52800	52800	52800	1
406	20231006	115000	51931900	52800	52800	52800	52800	1
407	20231006	114900	51879100	52700	52700	52700	52700	2
408	20231006	114800	51773700	52600	52600	52600	52600	1
409	20231006	114700	51721100	52700	52700	52700	52700	2
410	20231006	114600	51615700	52700	52600	52700	52600	4
411	20231006	114500	51405000	52700	52600	52700	52600	2
412	20231006	114400	51299700	52600	52600	52600	52600	0
413	20231006	114300	51299700	52600	52600	52600	52600	0
414	20231006	114200	51299700	52600	52600	52600	52600	5
415	20231006	114100	51036700	52500	52500	52500	52500	1
416	20231006	114000	50984200	52500	52500	52500	52500	1
417	20231006	113900	50931700	52600	52600	52600	52600	1
418	20231006	113800	50879100	52600	52600	52600	52600	1
419	20231006	113700	50826500	52600	52600	52600	52600	1
420	20231006	113600	50773900	52700	52600	52700	52600	2
421	20231006	113500	50668600	52600	52600	52600	52600	1
422	20231006	113400	50616000	52600	52600	52600	52600	17
423	20231006	113300	49721800	52800	52800	52800	52800	2
424	20231006	113200	49616200	52800	52800	52800	52800	2
425	20231006	113100	49510600	52600	52600	52700	52600	3
426	20231006	113000	49352700	52700	52700	52700	52700	0
427	20231006	112900	49352700	52700	52700	52700	52700	4
428	20231006	112800	49141900	52600	52600	52600	52600	3
429	20231006	112700	48984100	52700	52700	52700	52700	0
430	20231006	112600	48984100	52700	52700	52700	52700	1
431	20231006	112500	48931400	52600	52600	52600	52600	2
432	20231006	112400	48826200	52500	52800	52800	52500	2
433	20231006	112300	48720900	52600	52600	52600	52500	91
434	20231006	112200	43936400	52600	52600	52600	52600	2
435	20231006	112100	43831200	52600	52600	52600	52600	1
436	20231006	112000	43778600	52700	52700	52700	52700	0
437	20231006	111900	43778600	52700	52700	52700	52700	2
438	20231006	111800	43673200	52700	52700	52700	52700	0
439	20231006	111700	43673200	52700	52700	52700	52700	2
440	20231006	111600	43567800	52700	52700	52700	52700	1
441	20231006	111500	43515100	52700	52700	52700	52700	0
442	20231006	111400	43515100	52700	52700	52700	52700	2
443	20231006	111300	43409700	52700	52700	52700	52700	1
444	20231006	111200	43357000	52700	52700	52700	52700	1
445	20231006	111100	43304300	52800	52800	52800	52800	10
446	20231006	111000	42776300	52700	52700	52700	52700	1
447	20231006	110900	42723600	52700	52700	52700	52700	0
448	20231006	110800	42723600	52700	52700	52700	52700	1
449	20231006	110700	42670900	52700	52700	52700	52700	0
450	20231006	110600	42670900	52700	52700	52700	52700	22
451	20231006	110500	41511500	52700	52700	52700	52700	1
452	20231006	110400	41458800	52700	52700	52700	52700	1
453	20231006	110300	41406100	52700	52700	52700	52700	1
454	20231006	110200	41353400	52700	52700	52700	52700	1
455	20231006	110100	41300700	52700	52700	52700	52700	1
456	20231006	110000	41248000	52700	52700	52700	52700	0
457	20231006	105900	41248000	52700	52700	52700	52700	2
458	20231006	105800	41142600	52700	52700	52700	52700	1
459	20231006	105700	41089900	52700	52700	52700	52700	0
460	20231006	105600	41089900	52700	52700	52700	52700	1
461	20231006	105500	41037200	52700	52700	52700	52700	0
462	20231006	105400	41037200	52700	52700	52700	52700	0
463	20231006	105300	41037200	52700	52700	52700	52700	3
464	20231006	105200	40879100	52700	52700	52700	52700	1
465	20231006	105100	40826400	52700	52700	52700	52700	0
466	20231006	105000	40826400	52700	52700	52700	52700	58
467	20231006	104900	37769800	52700	52700	52700	52700	1
468	20231006	104800	37717100	52800	52800	52800	52800	0
469	20231006	104700	37717100	52800	52800	52800	52800	1
470	20231006	104600	37664300	52800	52800	52800	52800	0
471	20231006	104500	37664300	52800	52800	52800	52800	1
472	20231006	104400	37611500	52800	52800	52800	52800	38
473	20231006	104300	35605100	52900	52900	52900	52900	0
474	20231006	104200	35605100	52900	52900	52900	52900	1
475	20231006	104100	35552200	52900	52900	52900	52900	1
476	20231006	104000	35499300	52900	52900	52900	52900	0
477	20231006	103900	35499300	52900	52900	52900	52900	1
478	20231006	103800	35446400	52900	52900	52900	52900	1
479	20231006	103700	35393500	52900	52900	52900	52900	0
480	20231006	103600	35393500	52900	52900	52900	52900	0
481	20231006	103500	35393500	52900	52900	52900	52900	2
482	20231006	103400	35287700	52900	52900	52900	52900	0
483	20231006	103300	35287700	52900	52900	52900	52900	0
484	20231006	103200	35287700	52900	53000	53000	52900	9
485	20231006	103100	34810800	52900	52900	52900	52900	2
486	20231006	103000	34705000	52900	52900	52900	52900	0
487	20231006	102900	34705000	52900	52900	52900	52900	2
488	20231006	102800	34599200	52900	52800	52900	52800	2
489	20231006	102700	34493500	52700	52700	52700	52700	0
490	20231006	102600	34493500	52700	52800	52800	52700	2
491	20231006	102500	34388000	52700	52700	52700	52700	0
492	20231006	102400	34388000	52700	52800	52800	52700	27
493	20231006	102300	32962500	52900	52900	52900	52900	2
494	20231006	102200	32856700	52900	52900	52900	52900	0
495	20231006	102100	32856700	52900	52900	52900	52900	1
496	20231006	102000	32803800	53000	53000	53000	53000	67
497	20231006	101900	29252800	52900	52900	52900	52900	0
498	20231006	101800	29252800	52900	52900	52900	52900	2
499	20231006	101700	29147000	52900	52900	52900	52900	1
500	20231006	101600	29094100	52900	52900	52900	52900	0
501	20231006	101500	29094100	52900	52900	52900	52900	2
502	20231006	101400	28988300	52900	52900	52900	52900	0
503	20231006	101300	28988300	52900	52900	52900	52900	1
504	20231006	101200	28935400	52900	52900	52900	52900	1
505	20231006	101100	28882500	52900	52900	52900	52900	0
506	20231006	101000	28882500	52900	52900	52900	52900	1
507	20231006	100900	28829600	52900	52900	52900	52900	1
508	20231006	100800	28776700	53000	53100	53500	53000	18
509	20231006	100700	27815900	53300	52900	53300	52900	2
510	20231006	100600	27709700	52800	52800	52800	52800	2
511	20231006	100500	27604100	52800	52800	52800	52800	0
512	20231006	100400	27604100	52800	52800	52800	52800	2
513	20231006	100300	27498500	52800	52800	52800	52800	2
514	20231006	100200	27392900	52800	52800	52800	52800	0
515	20231006	100100	27392900	52800	52800	52800	52800	1
516	20231006	100000	27340100	52800	52800	52800	52800	1
517	20231006	095900	27287300	52800	52800	52800	52800	1
518	20231006	095800	27234500	52800	52800	52800	52800	0
519	20231006	095700	27234500	52800	52800	52800	52800	1
520	20231006	095600	27181700	52800	52800	52800	52800	2
521	20231006	095500	27076100	52800	52800	52800	52800	0
522	20231006	095400	27076100	52800	52800	52800	52800	1
523	20231006	095300	27023300	52800	52800	52800	52800	7
524	20231006	095200	26653700	52800	52800	52800	52800	1
525	20231006	095100	26600900	52800	52800	52800	52800	1
526	20231006	095000	26548100	52800	52800	52800	52800	1
527	20231006	094900	26495300	52800	52800	52800	52800	1
528	20231006	094800	26442500	53000	53000	53000	52800	3
529	20231006	094700	26283700	52800	52800	52800	52800	0
530	20231006	094600	26283700	52800	52800	52800	52800	0
531	20231006	094500	26283700	52800	52800	52800	52800	1
532	20231006	094400	26230900	52800	52900	52900	52800	2
533	20231006	094300	26125200	52900	52900	52900	52900	2
534	20231006	094200	26019400	52900	52900	52900	52900	2
535	20231006	094100	25913600	53100	53100	53100	53100	1
536	20231006	094000	25860500	53000	53000	53000	53000	1
537	20231006	093900	25807500	53000	53000	53000	53000	1
538	20231006	093800	25754500	53000	53000	53000	53000	1
539	20231006	093700	25701500	53000	53000	53000	53000	0
540	20231006	093600	25701500	53000	53000	53000	53000	2
541	20231006	093500	25595500	53000	53000	53000	53000	1
542	20231006	093400	25542500	53000	53000	53000	53000	1
543	20231006	093300	25489500	53100	53400	53400	53100	55
544	20231006	093200	22564400	53200	53200	53200	53200	0
545	20231006	093100	22564400	53200	53200	53200	53200	2
546	20231006	093000	22458000	53300	53300	53300	53300	4
547	20231006	092900	22244800	53400	53400	53400	53400	1
548	20231006	092800	22191400	53400	53400	53400	53400	1
549	20231006	092700	22138000	53400	53400	53400	53400	0
550	20231006	092600	22138000	53400	53400	53400	53400	1
551	20231006	092500	22084600	53300	53300	53300	53300	1
552	20231006	092400	22031300	53300	53300	53300	53300	1
553	20231006	092300	21978000	53300	53300	53300	53300	0
554	20231006	092200	21978000	53300	53300	53300	53300	1
555	20231006	092100	21924700	53400	53300	53400	53300	2
556	20231006	092000	21818000	53500	53500	53500	53500	1
557	20231006	091900	21764500	53300	53500	53500	53300	2
558	20231006	091800	21657700	53400	53300	53400	53300	46
559	20231006	091700	19203300	53200	53200	53200	52800	16
560	20231006	091600	18352500	52800	52800	52800	52800	1
561	20231006	091500	18299700	53100	53100	53100	53100	1
562	20231006	091400	18246600	52800	52800	52800	52800	0
563	20231006	091300	18246600	52800	52800	52800	52800	1
564	20231006	091200	18193800	52800	52800	52800	52800	0
565	20231006	091100	18193800	52800	52800	52800	52800	0
566	20231006	091000	18193800	52800	52800	52800	52800	3
567	20231006	090900	18035400	53000	53000	53000	53000	0
568	20231006	090800	18035400	53000	53000	53000	53000	10
569	20231006	090700	17505400	52700	52700	52700	52700	0
570	20231006	090600	17505400	52700	52700	52700	52700	9
571	20231006	090500	17031100	52700	52700	52700	52700	0
572	20231006	090400	17031100	52700	52700	52700	52700	0
573	20231006	090300	17031100	52700	52700	52700	52700	0
574	20231006	090200	17031100	52700	52700	52700	52700	0
575	20231006	090100	17031100	52700	52700	52700	52700	1
576	20231006	090000	16978400	52300	51700	52800	51700	327