KissMeData/001630/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183400	105893300	53400	53400	53400	53400	20
3	20230918	183300	105893300	53400	53400	53400	53400	0
4	20230918	183200	105893300	53400	53400	53400	53400	0
5	20230918	183100	105893300	53400	53400	53400	53400	0
6	20230918	183000	105893300	53400	53400	53400	53400	0
7	20230918	182900	105893300	53400	53400	53400	53400	0
8	20230918	182800	105893300	53400	53400	53400	53400	0
9	20230918	182700	105893300	53400	53400	53400	53400	0
10	20230918	182600	105893300	53400	53400	53400	53400	0
11	20230918	182500	105893300	53400	53400	53400	53400	0
12	20230918	182400	105893300	53400	53400	53400	53400	0
13	20230918	182300	105893300	53400	53400	53400	53400	0
14	20230918	182200	105893300	53400	53400	53400	53400	0
15	20230918	182100	105893300	53400	53400	53400	53400	0
16	20230918	182000	105893300	53400	53400	53400	53400	0
17	20230918	181900	105893300	53400	53400	53400	53400	0
18	20230918	181800	105893300	53400	53400	53400	53400	0
19	20230918	181700	105893300	53400	53400	53400	53400	0
20	20230918	181600	105893300	53400	53400	53400	53400	0
21	20230918	181500	105893300	53400	53400	53400	53400	0
22	20230918	181400	105893300	53400	53400	53400	53400	0
23	20230918	181300	105893300	53400	53400	53400	53400	0
24	20230918	181200	105893300	53400	53400	53400	53400	0
25	20230918	181100	105893300	53400	53400	53400	53400	0
26	20230918	181000	105893300	53400	53400	53400	53400	0
27	20230918	180900	105893300	53400	53400	53400	53400	0
28	20230918	180800	105893300	53400	53400	53400	53400	0
29	20230918	180700	105893300	53400	53400	53400	53400	0
30	20230918	180600	105893300	53400	53400	53400	53400	0
31	20230918	180500	105893300	53400	53400	53400	53400	0
32	20230918	180400	105893300	53400	53400	53400	53400	20
33	20230918	180300	105893300	53400	53400	53400	53400	0
34	20230918	180200	105893300	53400	53400	53400	53400	0
35	20230918	180100	105893300	53400	53400	53400	53400	0
36	20230918	180000	105893300	53400	53400	53400	53400	0
37	20230918	175900	105893300	53400	53400	53400	53400	0
38	20230918	175800	105893300	53400	53400	53400	53400	0
39	20230918	175700	105893300	53400	53400	53400	53400	0
40	20230918	175600	105893300	53400	53400	53400	53400	0
41	20230918	175500	105893300	53400	53400	53400	53400	0
42	20230918	175400	105893300	53400	53400	53400	53400	0
43	20230918	175300	105893300	53400	53400	53400	53400	0
44	20230918	175200	105893300	53400	53400	53400	53400	0
45	20230918	175100	105893300	53400	53400	53400	53400	0
46	20230918	175000	105893300	53400	53400	53400	53400	0
47	20230918	174900	105893300	53400	53400	53400	53400	0
48	20230918	174800	105893300	53400	53400	53400	53400	0
49	20230918	174700	105893300	53400	53400	53400	53400	0
50	20230918	174600	105893300	53400	53400	53400	53400	0
51	20230918	174500	105893300	53400	53400	53400	53400	0
52	20230918	174400	105893300	53400	53400	53400	53400	0
53	20230918	174300	105893300	53400	53400	53400	53400	0
54	20230918	174200	105893300	53400	53400	53400	53400	0
55	20230918	174100	105893300	53400	53400	53400	53400	0
56	20230918	174000	105893300	53400	53400	53400	53400	0
57	20230918	173900	105893300	53400	53400	53400	53400	0
58	20230918	173800	105893300	53400	53400	53400	53400	0
59	20230918	173700	105893300	53400	53400	53400	53400	0
60	20230918	173600	105893300	53400	53400	53400	53400	0
61	20230918	173500	105893300	53400	53400	53400	53400	0
62	20230918	173400	105893300	53400	53400	53400	53400	20
63	20230918	173300	105893300	53400	53400	53400	53400	0
64	20230918	173200	105893300	53400	53400	53400	53400	0
65	20230918	173100	105893300	53400	53400	53400	53400	0
66	20230918	173000	105893300	53400	53400	53400	53400	0
67	20230918	172900	105893300	53400	53400	53400	53400	0
68	20230918	172800	105893300	53400	53400	53400	53400	0
69	20230918	172700	105893300	53400	53400	53400	53400	0
70	20230918	172600	105893300	53400	53400	53400	53400	0
71	20230918	172500	105893300	53400	53400	53400	53400	0
72	20230918	172400	105893300	53400	53400	53400	53400	0
73	20230918	172300	105893300	53400	53400	53400	53400	0
74	20230918	172200	105893300	53400	53400	53400	53400	0
75	20230918	172100	105893300	53400	53400	53400	53400	0
76	20230918	172000	105893300	53400	53400	53400	53400	0
77	20230918	171900	105893300	53400	53400	53400	53400	0
78	20230918	171800	105893300	53400	53400	53400	53400	0
79	20230918	171700	105893300	53400	53400	53400	53400	0
80	20230918	171600	105893300	53400	53400	53400	53400	0
81	20230918	171500	105893300	53400	53400	53400	53400	0
82	20230918	171400	105893300	53400	53400	53400	53400	0
83	20230918	171300	105893300	53400	53400	53400	53400	0
84	20230918	171200	105893300	53400	53400	53400	53400	0
85	20230918	171100	105893300	53400	53400	53400	53400	0
86	20230918	171000	105893300	53400	53400	53400	53400	0
87	20230918	170900	105893300	53400	53400	53400	53400	0
88	20230918	170800	105893300	53400	53400	53400	53400	0
89	20230918	170700	105893300	53400	53400	53400	53400	0
90	20230918	170600	105893300	53400	53400	53400	53400	0
91	20230918	170500	105893300	53400	53400	53400	53400	0
92	20230918	170400	105893300	53400	53400	53400	53400	20
93	20230918	170300	105893300	53400	53400	53400	53400	0
94	20230918	170200	105893300	53400	53400	53400	53400	0
95	20230918	170100	105893300	53400	53400	53400	53400	0
96	20230918	170000	105893300	53400	53400	53400	53400	0
97	20230918	165900	105893300	53400	53400	53400	53400	0
98	20230918	165800	105893300	53400	53400	53400	53400	0
99	20230918	165700	105893300	53400	53400	53400	53400	0
100	20230918	165600	105893300	53400	53400	53400	53400	0
101	20230918	165500	105893300	53400	53400	53400	53400	0
102	20230918	165400	105893300	53400	53400	53400	53400	0
103	20230918	165300	105893300	53400	53400	53400	53400	0
104	20230918	165200	105893300	53400	53400	53400	53400	0
105	20230918	165100	105893300	53400	53400	53400	53400	0
106	20230918	165000	105893300	53400	53400	53400	53400	0
107	20230918	164900	105893300	53400	53400	53400	53400	0
108	20230918	164800	105893300	53400	53400	53400	53400	0
109	20230918	164700	105893300	53400	53400	53400	53400	0
110	20230918	164600	105893300	53400	53400	53400	53400	0
111	20230918	164500	105893300	53400	53400	53400	53400	0
112	20230918	164400	105893300	53400	53400	53400	53400	0
113	20230918	164300	105893300	53400	53400	53400	53400	0
114	20230918	164200	105893300	53400	53400	53400	53400	0
115	20230918	164100	105893300	53400	53400	53400	53400	0
116	20230918	164000	105893300	53400	53400	53400	53400	0
117	20230918	163900	105893300	53400	53400	53400	53400	0
118	20230918	163800	105893300	53400	53400	53400	53400	0
119	20230918	163700	105893300	53400	53400	53400	53400	0
120	20230918	163600	105893300	53400	53400	53400	53400	0
121	20230918	163500	105893300	53400	53400	53400	53400	0
122	20230918	163400	105893300	53400	53400	53400	53400	20
123	20230918	163300	105893300	53400	53400	53400	53400	0
124	20230918	163200	105893300	53400	53400	53400	53400	0
125	20230918	163100	105893300	53400	53400	53400	53400	0
126	20230918	163000	105893300	53400	53400	53400	53400	0
127	20230918	162900	105893300	53400	53400	53400	53400	0
128	20230918	162800	105893300	53400	53400	53400	53400	0
129	20230918	162700	105893300	53400	53400	53400	53400	0
130	20230918	162600	105893300	53400	53400	53400	53400	0
131	20230918	162500	105893300	53400	53400	53400	53400	0
132	20230918	162400	105893300	53400	53400	53400	53400	0
133	20230918	162300	105893300	53400	53400	53400	53400	0
134	20230918	162200	105893300	53400	53400	53400	53400	0
135	20230918	162100	105893300	53400	53400	53400	53400	0
136	20230918	162000	105893300	53400	53400	53400	53400	0
137	20230918	161900	105893300	53400	53400	53400	53400	0
138	20230918	161800	105893300	53400	53400	53400	53400	0
139	20230918	161700	105893300	53400	53400	53400	53400	0
140	20230918	161600	105893300	53400	53400	53400	53400	0
141	20230918	161500	105893300	53400	53400	53400	53400	0
142	20230918	161400	105893300	53400	53400	53400	53400	0
143	20230918	161300	105893300	53400	53400	53400	53400	0
144	20230918	161200	105893300	53400	53400	53400	53400	0
145	20230918	161100	105893300	53400	53400	53400	53400	0
146	20230918	161000	105893300	53400	53400	53400	53400	0
147	20230918	160900	105893300	53400	53400	53400	53400	0
148	20230918	160800	105893300	53400	53400	53400	53400	0
149	20230918	160700	105893300	53400	53400	53400	53400	0
150	20230918	160600	105893300	53400	53400	53400	53400	0
151	20230918	160500	105893300	53400	53400	53400	53400	0
152	20230918	160400	105893300	53400	53400	53400	53400	20
153	20230918	160300	105893300	53400	53400	53400	53400	0
154	20230918	160200	105893300	53400	53400	53400	53400	0
155	20230918	160100	105893300	53400	53400	53400	53400	0
156	20230918	160000	105893300	53400	53400	53400	53400	0
157	20230918	155900	105893300	53400	53400	53400	53400	0
158	20230918	155800	105893300	53400	53400	53400	53400	0
159	20230918	155700	105893300	53400	53400	53400	53400	0
160	20230918	155600	105893300	53400	53400	53400	53400	0
161	20230918	155500	105893300	53400	53400	53400	53400	0
162	20230918	155400	105893300	53400	53400	53400	53400	0
163	20230918	155300	105893300	53400	53400	53400	53400	0
164	20230918	155200	105893300	53400	53400	53400	53400	0
165	20230918	155100	105893300	53400	53400	53400	53400	0
166	20230918	155000	105893300	53400	53400	53400	53400	0
167	20230918	154900	105893300	53400	53400	53400	53400	0
168	20230918	154800	105893300	53400	53400	53400	53400	0
169	20230918	154700	105893300	53400	53400	53400	53400	0
170	20230918	154600	105893300	53400	53400	53400	53400	0
171	20230918	154500	105893300	53400	53400	53400	53400	0
172	20230918	154400	105893300	53400	53400	53400	53400	0
173	20230918	154300	105893300	53400	53400	53400	53400	0
174	20230918	154200	105893300	53400	53400	53400	53400	0
175	20230918	154100	105893300	53400	53400	53400	53400	0
176	20230918	154000	105893300	53400	53400	53400	53400	0
177	20230918	153900	105893300	53400	53400	53400	53400	0
178	20230918	153800	105893300	53400	53400	53400	53400	0
179	20230918	153700	105893300	53400	53400	53400	53400	0
180	20230918	153600	105893300	53400	53400	53400	53400	0
181	20230918	153500	105893300	53400	53400	53400	53400	0
182	20230918	153400	105893300	53400	53400	53400	53400	20
183	20230918	153300	105893300	53400	53400	53400	53400	0
184	20230918	153200	105893300	53400	53400	53400	53400	0
185	20230918	153100	105893300	53400	53400	53400	53400	0
186	20230918	153000	105893300	53400	53400	53400	53400	20
187	20230918	152900	104825300	53500	53500	53500	53500	0
188	20230918	152800	104825300	53500	53500	53500	53500	0
189	20230918	152700	104825300	53500	53500	53500	53500	0
190	20230918	152600	104825300	53500	53500	53500	53500	0
191	20230918	152500	104825300	53500	53500	53500	53500	0
192	20230918	152400	104825300	53500	53500	53500	53500	0
193	20230918	152300	104825300	53500	53500	53500	53500	0
194	20230918	152200	104825300	53500	53500	53500	53500	0
195	20230918	152100	104825300	53500	53500	53500	53500	0
196	20230918	152000	104825300	53500	53500	53500	53500	0
197	20230918	151900	104825300	53500	53500	53500	53500	1
198	20230918	151800	104771800	53500	53500	53500	53500	3
199	20230918	151700	104611300	53500	53500	53500	53500	0
200	20230918	151600	104611300	53500	53500	53500	53500	3
201	20230918	151500	104450800	53500	53500	53500	53500	0
202	20230918	151400	104450800	53500	53500	53500	53500	3
203	20230918	151300	104290300	53500	53500	53500	53500	0
204	20230918	151200	104290300	53500	53500	53500	53500	3
205	20230918	151100	104129800	53200	53200	53200	53200	0
206	20230918	151000	104129800	53200	53200	53200	53200	1
207	20230918	150900	104076600	53400	53300	53400	53300	58
208	20230918	150800	100985100	53400	53400	53400	53400	0
209	20230918	150700	100985100	53400	53400	53400	53400	0
210	20230918	150600	100985100	53400	53400	53400	53400	12
211	20230918	150500	100344300	53400	53400	53400	53400	0
212	20230918	150400	100344300	53400	53400	53400	53400	0
213	20230918	150300	100344300	53400	53400	53400	53400	89
214	20230918	150200	95591700	53500	53500	53500	53500	1
215	20230918	150100	95538200	53500	53500	53500	53500	0
216	20230918	150000	95538200	53500	53500	53500	53500	1
217	20230918	145900	95484700	53500	53500	53500	53500	0
218	20230918	145800	95484700	53500	53500	53500	53500	0
219	20230918	145700	95484700	53500	53500	53500	53500	1
220	20230918	145600	95431200	53500	53500	53500	53500	0
221	20230918	145500	95431200	53500	53500	53500	53500	0
222	20230918	145400	95431200	53500	53400	53500	53400	33
223	20230918	145300	93668700	53500	53500	53500	53500	0
224	20230918	145200	93668700	53500	53500	53500	53500	0
225	20230918	145100	93668700	53500	53500	53500	53500	0
226	20230918	145000	93668700	53500	53400	53500	53400	31
227	20230918	144900	92012700	53400	53400	53400	53400	5
228	20230918	144800	91745700	53400	53300	53400	53200	584
229	20230918	144700	60648800	53300	53300	53300	53300	0
230	20230918	144600	60648800	53300	53300	53300	53300	90
231	20230918	144500	55851800	53400	53400	53400	53400	0
232	20230918	144400	55851800	53400	53300	53400	53300	263
233	20230918	144300	41830200	53300	53300	53300	53300	0
234	20230918	144200	41830200	53300	53300	53300	53300	0
235	20230918	144100	41830200	53300	53300	53300	53300	0
236	20230918	144000	41830200	53300	53300	53300	53300	0
237	20230918	143900	41830200	53300	53300	53300	53300	0
238	20230918	143800	41830200	53300	53300	53300	53300	0
239	20230918	143700	41830200	53300	53300	53300	53300	0
240	20230918	143600	41830200	53300	53300	53300	53300	0
241	20230918	143500	41830200	53300	53300	53300	53300	0
242	20230918	143400	41830200	53300	53300	53300	53300	0
243	20230918	143300	41830200	53300	53300	53300	53300	0
244	20230918	143200	41830200	53300	53300	53300	53300	0
245	20230918	143100	41830200	53300	53300	53300	53300	0
246	20230918	143000	41830200	53300	53300	53300	53300	0
247	20230918	142900	41830200	53300	53300	53300	53300	12
248	20230918	142800	41190600	53300	53300	53300	53300	0
249	20230918	142700	41190600	53300	53300	53300	53300	1
250	20230918	142600	41137300	53300	53300	53300	53300	0
251	20230918	142500	41137300	53300	53300	53300	53300	0
252	20230918	142400	41137300	53300	53300	53300	53300	1
253	20230918	142300	41084000	53400	53400	53400	53400	0
254	20230918	142200	41084000	53400	53300	53400	53300	2
255	20230918	142100	40977300	53400	53400	53400	53400	0
256	20230918	142000	40977300	53400	53400	53400	53400	0
257	20230918	141900	40977300	53400	53300	53400	53300	12
258	20230918	141800	40337600	53300	53300	53300	53300	0
259	20230918	141700	40337600	53300	53300	53300	53300	1
260	20230918	141600	40284300	53300	53300	53300	53300	0
261	20230918	141500	40284300	53300	53300	53300	53300	0
262	20230918	141400	40284300	53300	53300	53300	53300	2
263	20230918	141300	40177700	53300	53300	53300	53300	11
264	20230918	141200	39591400	53400	53400	53400	53400	0
265	20230918	141100	39591400	53400	53400	53400	53400	0
266	20230918	141000	39591400	53400	53400	53400	53400	101
267	20230918	140900	34198000	53400	53400	53400	53400	0
268	20230918	140800	34198000	53400	53400	53400	53400	3
269	20230918	140700	34037800	53400	53400	53400	53400	1
270	20230918	140600	33984400	53400	53400	53400	53400	0
271	20230918	140500	33984400	53400	53400	53400	53400	1
272	20230918	140400	33931000	53400	53400	53400	53400	6
273	20230918	140300	33610600	53400	53400	53400	53400	1
274	20230918	140200	33557200	53400	53400	53400	53400	0
275	20230918	140100	33557200	53400	53400	53400	53400	0
276	20230918	140000	33557200	53400	53400	53400	53400	10
277	20230918	135900	33023200	53500	53500	53500	53500	1
278	20230918	135800	32969700	53500	53500	53500	53500	1
279	20230918	135700	32916200	53400	53400	53400	53400	0
280	20230918	135600	32916200	53400	53500	53500	53400	36
281	20230918	135500	30993700	53500	53500	53500	53500	2
282	20230918	135400	30886700	53500	53500	53500	53500	0
283	20230918	135300	30886700	53500	53400	53500	53400	12
284	20230918	135200	30245600	53500	53400	53500	53400	5
285	20230918	135100	29978500	53500	53400	53500	53400	8
286	20230918	135000	29551000	53500	53400	53500	53400	43
287	20230918	134900	27251200	53500	53300	53500	53300	118
288	20230918	134800	20961000	53300	53300	53300	53300	0
289	20230918	134700	20961000	53300	53300	53300	53300	0
290	20230918	134600	20961000	53300	53300	53300	53300	1
291	20230918	134500	20907700	53300	53300	53300	53300	1
292	20230918	134400	20854400	53200	53200	53200	53200	2
293	20230918	134300	20748000	53300	53300	53300	53300	1
294	20230918	134200	20694700	53200	53200	53200	53200	2
295	20230918	134100	20588300	53200	53200	53200	53200	7
296	20230918	134000	20215900	53300	53300	53300	53300	0
297	20230918	133900	20215900	53300	53300	53300	53300	1
298	20230918	133800	20162600	53300	53300	53300	53300	0
299	20230918	133700	20162600	53300	53300	53300	53300	1
300	20230918	133600	20109300	53200	53200	53200	53200	8
301	20230918	133500	19683700	53200	53100	53200	53100	24
302	20230918	133400	18407000	53100	53100	53100	53100	1
303	20230918	133300	18353900	53100	53100	53100	53100	1
304	20230918	133200	18300800	53000	53000	53000	53000	4
305	20230918	133100	18088800	53100	53100	53100	53100	1
306	20230918	133000	18035700	53100	53100	53100	53100	0
307	20230918	132900	18035700	53100	53100	53100	53100	0
308	20230918	132800	18035700	53100	53100	53100	53100	1
309	20230918	132700	17982600	53100	53100	53100	53100	0
310	20230918	132600	17982600	53100	53100	53100	53100	11
311	20230918	132500	17398500	53100	53100	53100	53100	0
312	20230918	132400	17398500	53100	52900	53100	52900	9
313	20230918	132300	16921500	52900	52900	52900	52900	0
314	20230918	132200	16921500	52900	52900	52900	52900	0
315	20230918	132100	16921500	52900	52900	52900	52900	1
316	20230918	132000	16868600	53000	53000	53000	53000	1
317	20230918	131900	16815600	53000	53000	53000	53000	0
318	20230918	131800	16815600	53000	53000	53000	53000	1
319	20230918	131700	16762600	53000	53000	53000	53000	0
320	20230918	131600	16762600	53000	53000	53000	53000	0
321	20230918	131500	16762600	53000	53000	53000	53000	1
322	20230918	131400	16709600	53000	53000	53000	53000	0
323	20230918	131300	16709600	53000	53000	53000	53000	1
324	20230918	131200	16656600	52700	52700	52700	52700	1
325	20230918	131100	16603900	53000	53000	53000	53000	0
326	20230918	131000	16603900	53000	53000	53000	53000	0
327	20230918	130900	16603900	53000	53000	53000	53000	2
328	20230918	130800	16497900	52700	52700	52700	52700	1
329	20230918	130700	16445200	53000	53000	53000	53000	1
330	20230918	130600	16392200	53000	53000	53000	53000	0
331	20230918	130500	16392200	53000	53000	53000	53000	1
332	20230918	130400	16339200	52900	52900	52900	52900	0
333	20230918	130300	16339200	52900	52900	52900	52900	0
334	20230918	130200	16339200	52900	52900	52900	52900	0
335	20230918	130100	16339200	52900	52900	52900	52900	1
336	20230918	130000	16286300	53000	53000	53000	53000	1
337	20230918	125900	16233300	52700	52700	52700	52700	0
338	20230918	125800	16233300	52700	52700	52700	52700	0
339	20230918	125700	16233300	52700	52700	52700	52700	2
340	20230918	125600	16127900	53000	53000	53000	53000	1
341	20230918	125500	16074900	53000	53000	53000	53000	0
342	20230918	125400	16074900	53000	53000	53000	53000	3
343	20230918	125300	15915900	53100	53100	53100	53100	0
344	20230918	125200	15915900	53100	53100	53100	53100	0
345	20230918	125100	15915900	53100	53100	53100	53100	0
346	20230918	125000	15915900	53100	52900	53100	52900	2
347	20230918	124900	15809900	53100	53100	53100	53100	1
348	20230918	124800	15756800	53000	52700	53000	52700	4
349	20230918	124700	15545700	52700	53000	53000	52700	12
350	20230918	124600	14913000	53000	53000	53000	53000	0
351	20230918	124500	14913000	53000	53000	53000	53000	0
352	20230918	124400	14913000	53000	53000	53000	53000	0
353	20230918	124300	14913000	53000	53000	53000	53000	1
354	20230918	124200	14860000	52700	52700	52700	52700	1
355	20230918	124100	14807300	53000	53000	53000	53000	1
356	20230918	124000	14754300	53000	53000	53000	53000	0
357	20230918	123900	14754300	53000	53000	53000	53000	0
358	20230918	123800	14754300	53000	53000	53000	53000	0
359	20230918	123700	14754300	53000	53000	53000	53000	1
360	20230918	123600	14701300	53000	53000	53000	53000	0
361	20230918	123500	14701300	53000	53000	53000	53000	1
362	20230918	123400	14648300	53000	53000	53000	53000	0
363	20230918	123300	14648300	53000	52700	53000	52700	5
364	20230918	123200	14383600	53000	53000	53000	53000	0
365	20230918	123100	14383600	53000	53000	53000	53000	0
366	20230918	123000	14383600	53000	53000	53000	53000	1
367	20230918	122900	14330600	53000	53000	53000	53000	0
368	20230918	122800	14330600	53000	53000	53000	53000	1
369	20230918	122700	14277600	53000	53000	53000	53000	0
370	20230918	122600	14277600	53000	53000	53000	53000	0
371	20230918	122500	14277600	53000	53000	53000	53000	0
372	20230918	122400	14277600	53000	52700	53000	52700	2
373	20230918	122300	14171900	53000	53000	53000	53000	0
374	20230918	122200	14171900	53000	53000	53000	53000	1
375	20230918	122100	14118900	53000	53000	53000	53000	0
376	20230918	122000	14118900	53000	53000	53000	53000	0
377	20230918	121900	14118900	53000	53000	53000	53000	0
378	20230918	121800	14118900	53000	53000	53000	52700	4
379	20230918	121700	13907200	53000	53000	53000	53000	1
380	20230918	121600	13854200	52900	52900	52900	52900	0
381	20230918	121500	13854200	52900	52900	52900	52900	1
382	20230918	121400	13801300	53000	53000	53000	53000	0
383	20230918	121300	13801300	53000	53000	53000	53000	0
384	20230918	121200	13801300	53000	53000	53000	53000	0
385	20230918	121100	13801300	53000	53000	53000	53000	1
386	20230918	121000	13748300	53000	53000	53000	53000	0
387	20230918	120900	13748300	53000	53000	53000	53000	1
388	20230918	120800	13695300	52900	52900	52900	52900	0
389	20230918	120700	13695300	52900	52900	52900	52900	0
390	20230918	120600	13695300	52900	52900	52900	52900	0
391	20230918	120500	13695300	52900	52900	52900	52900	1
392	20230918	120400	13642400	52900	52900	52900	52900	1
393	20230918	120300	13589500	53000	53000	53000	53000	0
394	20230918	120200	13589500	53000	53000	53000	53000	0
395	20230918	120100	13589500	53000	53000	53000	53000	0
396	20230918	120000	13589500	53000	53000	53000	53000	1
397	20230918	115900	13536500	52900	52900	52900	52900	0
398	20230918	115800	13536500	52900	52900	52900	52900	1
399	20230918	115700	13483600	52900	52900	52900	52900	0
400	20230918	115600	13483600	52900	52900	52900	52900	1
401	20230918	115500	13430700	53100	53100	53100	53100	0
402	20230918	115400	13430700	53100	53100	53100	53100	0
403	20230918	115300	13430700	53100	53100	53100	53100	1
404	20230918	115200	13377600	52900	52900	52900	52900	1
405	20230918	115100	13324700	52700	52700	52700	52700	1
406	20230918	115000	13272000	52900	53100	53100	52900	2
407	20230918	114900	13166000	53100	53100	53100	53100	0
408	20230918	114800	13166000	53100	53100	53100	53100	0
409	20230918	114700	13166000	53100	53100	53100	53100	1
410	20230918	114600	13112900	53100	53100	53100	53100	0
411	20230918	114500	13112900	53100	53100	53100	53100	1
412	20230918	114400	13059800	53000	53000	53000	53000	0
413	20230918	114300	13059800	53000	53000	53000	53000	0
414	20230918	114200	13059800	53000	53000	53000	53000	6
415	20230918	114100	12741800	53000	53000	53000	53000	1
416	20230918	114000	12688800	53000	53000	53000	53000	0
417	20230918	113900	12688800	53000	53000	53000	53000	1
418	20230918	113800	12635800	53000	53000	53000	53000	0
419	20230918	113700	12635800	53000	53000	53000	53000	1
420	20230918	113600	12582800	52700	52700	52700	52700	1
421	20230918	113500	12530100	53000	53000	53000	53000	0
422	20230918	113400	12530100	53000	53000	53000	53000	1
423	20230918	113300	12477100	53000	53000	53000	53000	0
424	20230918	113200	12477100	53000	53000	53000	53000	1
425	20230918	113100	12424100	53000	53000	53000	53000	0
426	20230918	113000	12424100	53000	53000	53000	53000	0
427	20230918	112900	12424100	53000	53000	53000	53000	0
428	20230918	112800	12424100	53000	53000	53000	53000	1
429	20230918	112700	12371100	53000	53000	53000	53000	0
430	20230918	112600	12371100	53000	53000	53000	53000	1
431	20230918	112500	12318100	52800	52800	52800	52800	0
432	20230918	112400	12318100	52800	52800	52800	52800	0
433	20230918	112300	12318100	52800	52800	52800	52800	1
434	20230918	112200	12265300	53000	53000	53000	53000	1
435	20230918	112100	12212300	52700	52700	52700	52700	0
436	20230918	112000	12212300	52700	52700	52700	52700	0
437	20230918	111900	12212300	52700	52700	52700	52700	0
438	20230918	111800	12212300	52700	52700	52700	52700	0
439	20230918	111700	12212300	52700	52700	52700	52700	0
440	20230918	111600	12212300	52700	52700	52700	52700	0
441	20230918	111500	12212300	52700	52700	52700	52700	0
442	20230918	111400	12212300	52700	52700	52700	52700	0
443	20230918	111300	12212300	52700	52700	52700	52700	0
444	20230918	111200	12212300	52700	52700	52700	52700	0
445	20230918	111100	12212300	52700	52700	52700	52700	0
446	20230918	111000	12212300	52700	52700	52700	52700	0
447	20230918	110900	12212300	52700	52700	52700	52700	1
448	20230918	110800	12159600	52700	52700	52700	52700	0
449	20230918	110700	12159600	52700	52700	52700	52700	0
450	20230918	110600	12159600	52700	52700	52700	52700	1
451	20230918	110500	12106900	52800	52800	52800	52800	0
452	20230918	110400	12106900	52800	52800	52800	52800	0
453	20230918	110300	12106900	52800	52800	52800	52800	0
454	20230918	110200	12106900	52800	52800	52800	52800	0
455	20230918	110100	12106900	52800	52800	52800	52800	0
456	20230918	110000	12106900	52800	52900	52900	52800	2
457	20230918	105900	12001200	52700	52700	52700	52700	0
458	20230918	105800	12001200	52700	52700	52700	52700	0
459	20230918	105700	12001200	52700	52900	52900	52700	3
460	20230918	105600	11842900	53100	53100	53100	53100	0
461	20230918	105500	11842900	53100	53100	53100	53100	1
462	20230918	105400	11789800	53100	53100	53100	53100	0
463	20230918	105300	11789800	53100	53100	53100	53100	0
464	20230918	105200	11789800	53100	53100	53100	53100	1
465	20230918	105100	11736700	53100	53100	53100	53100	0
466	20230918	105000	11736700	53100	53100	53100	53100	0
467	20230918	104900	11736700	53100	52800	53100	52800	2
468	20230918	104800	11630800	52700	52800	52800	52700	31
469	20230918	104700	9996200	52800	52800	52800	52800	0
470	20230918	104600	9996200	52800	52800	52800	52800	0
471	20230918	104500	9996200	52800	52800	52800	52800	5
472	20230918	104400	9732200	52800	52800	52800	52800	0
473	20230918	104300	9732200	52800	52800	52800	52800	0
474	20230918	104200	9732200	52800	52800	52800	52800	4
475	20230918	104100	9521000	52800	52800	52800	52800	0
476	20230918	104000	9521000	52800	52800	52800	52800	0
477	20230918	103900	9521000	52800	52800	52800	52800	1
478	20230918	103800	9468200	53000	53000	53000	53000	0
479	20230918	103700	9468200	53000	53000	53000	53000	0
480	20230918	103600	9468200	53000	53000	53000	53000	25
481	20230918	103500	8143200	53000	53000	53000	53000	1
482	20230918	103400	8090200	53000	53000	53000	53000	41
483	20230918	103300	5917200	53100	53100	53100	53100	0
484	20230918	103200	5917200	53100	53100	53100	53100	5
485	20230918	103100	5651700	53200	53200	53200	53200	0
486	20230918	103000	5651700	53200	53200	53200	53200	0
487	20230918	102900	5651700	53200	53200	53200	53200	0
488	20230918	102800	5651700	53200	53200	53200	53200	0
489	20230918	102700	5651700	53200	53200	53200	53200	0
490	20230918	102600	5651700	53200	53200	53200	53200	0
491	20230918	102500	5651700	53200	53200	53200	53200	0
492	20230918	102400	5651700	53200	53200	53200	53200	0
493	20230918	102300	5651700	53200	53200	53200	53200	0
494	20230918	102200	5651700	53200	53200	53200	53200	1
495	20230918	102100	5598500	53100	53100	53100	53100	0
496	20230918	102000	5598500	53100	53100	53100	53100	0
497	20230918	101900	5598500	53100	53100	53100	53100	0
498	20230918	101800	5598500	53100	53100	53100	53100	0
499	20230918	101700	5598500	53100	53100	53100	53100	0
500	20230918	101600	5598500	53100	53100	53100	53100	0
501	20230918	101500	5598500	53100	53100	53100	53100	0
502	20230918	101400	5598500	53100	53100	53100	53100	0
503	20230918	101300	5598500	53100	53100	53100	53100	0
504	20230918	101200	5598500	53100	53100	53100	53100	3
505	20230918	101100	5439200	53200	53200	53200	53200	0
506	20230918	101000	5439200	53200	53200	53200	53200	0
507	20230918	100900	5439200	53200	53200	53200	53200	0
508	20230918	100800	5439200	53200	53200	53200	53200	1
509	20230918	100700	5386000	53000	53000	53000	53000	0
510	20230918	100600	5386000	53000	53000	53000	53000	1
511	20230918	100500	5333000	53000	53000	53000	53000	0
512	20230918	100400	5333000	53000	53000	53000	53000	0
513	20230918	100300	5333000	53000	53000	53000	53000	12
514	20230918	100200	4697000	53000	53000	53000	53000	0
515	20230918	100100	4697000	53000	52900	53000	52900	21
516	20230918	100000	3584200	52900	52900	52900	52900	4
517	20230918	095900	3372600	52900	52900	52900	52900	9
518	20230918	095800	2896500	52900	52900	52900	52900	0
519	20230918	095700	2896500	52900	52900	52900	52900	0
520	20230918	095600	2896500	52900	52900	52900	52900	0
521	20230918	095500	2896500	52900	52900	52900	52900	0
522	20230918	095400	2896500	52900	52900	52900	52900	10
523	20230918	095300	2367500	52900	52900	52900	52900	0
524	20230918	095200	2367500	52900	52900	52900	52900	2
525	20230918	095100	2261700	52700	52700	52700	52700	0
526	20230918	095000	2261700	52700	52700	52700	52700	0
527	20230918	094900	2261700	52700	52700	52700	52700	0
528	20230918	094800	2261700	52700	52700	52700	52700	0
529	20230918	094700	2261700	52700	52700	52700	52700	0
530	20230918	094600	2261700	52700	52700	52700	52700	0
531	20230918	094500	2261700	52700	52700	52700	52700	0
532	20230918	094400	2261700	52700	52700	52700	52700	0
533	20230918	094300	2261700	52700	52700	52700	52700	0
534	20230918	094200	2261700	52700	52700	52700	52700	0
535	20230918	094100	2261700	52700	52700	52700	52700	0
536	20230918	094000	2261700	52700	52700	52700	52700	0
537	20230918	093900	2261700	52700	52700	52700	52700	0
538	20230918	093800	2261700	52700	52700	52700	52700	0
539	20230918	093700	2261700	52700	52700	52700	52700	0
540	20230918	093600	2261700	52700	52700	52700	52700	0
541	20230918	093500	2261700	52700	52700	52700	52700	0
542	20230918	093400	2261700	52700	52700	52700	52700	0
543	20230918	093300	2261700	52700	52700	52700	52700	0
544	20230918	093200	2261700	52700	52700	52700	52700	0
545	20230918	093100	2261700	52700	52700	52700	52700	0
546	20230918	093000	2261700	52700	52700	52700	52700	1
547	20230918	092900	2209000	52900	52900	52900	52900	1
548	20230918	092800	2156100	52900	52900	52900	52900	0
549	20230918	092700	2156100	52900	52900	52900	52900	0
550	20230918	092600	2156100	52900	52900	52900	52900	1
551	20230918	092500	2103200	52900	52900	52900	52900	0
552	20230918	092400	2103200	52900	52900	52900	52900	0
553	20230918	092300	2103200	52900	52900	52900	52900	1
554	20230918	092200	2050300	52900	52900	52900	52900	1
555	20230918	092100	1997400	52700	52700	52700	52700	1
556	20230918	092000	1944700	52900	52900	52900	52900	1
557	20230918	091900	1891800	52600	52600	52600	52600	0
558	20230918	091800	1891800	52600	52600	52600	52600	1
559	20230918	091700	1839200	52600	52600	52600	52600	0
560	20230918	091600	1839200	52600	52600	52600	52600	0
561	20230918	091500	1839200	52600	52600	52600	52600	3
562	20230918	091400	1681400	52600	52600	52600	52600	1
563	20230918	091300	1628800	52600	52600	52600	52600	13
564	20230918	091200	945000	52500	52500	52500	52500	0
565	20230918	091100	945000	52500	52500	52500	52500	0
566	20230918	091000	945000	52500	52500	52500	52500	0
567	20230918	090900	945000	52500	52500	52500	52500	0
568	20230918	090800	945000	52500	52500	52500	52500	0
569	20230918	090700	945000	52500	52500	52500	52500	0
570	20230918	090600	945000	52500	52500	52500	52500	0
571	20230918	090500	945000	52500	52500	52500	52500	0
572	20230918	090400	945000	52500	52500	52500	52500	0
573	20230918	090300	945000	52500	52500	52500	52500	2
574	20230918	090200	840000	52500	52500	52500	52500	8
575	20230918	090100	420000	52500	52500	52500	52500	2
576	20230918	090000	315000	52500	52500	52500	52500	6