KissMeData/001720/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183400	56868200	56700	56700	56700	56700	133
3	20231025	183300	56868200	56700	56700	56700	56700	0
4	20231025	183200	56868200	56700	56700	56700	56700	0
5	20231025	183100	56868200	56700	56700	56700	56700	0
6	20231025	183000	56868200	56700	56700	56700	56700	0
7	20231025	182900	56868200	56700	56700	56700	56700	0
8	20231025	182800	56868200	56700	56700	56700	56700	0
9	20231025	182700	56868200	56700	56700	56700	56700	0
10	20231025	182600	56868200	56700	56700	56700	56700	0
11	20231025	182500	56868200	56700	56700	56700	56700	0
12	20231025	182400	56868200	56700	56700	56700	56700	0
13	20231025	182300	56868200	56700	56700	56700	56700	0
14	20231025	182200	56868200	56700	56700	56700	56700	0
15	20231025	182100	56868200	56700	56700	56700	56700	0
16	20231025	182000	56868200	56700	56700	56700	56700	0
17	20231025	181900	56868200	56700	56700	56700	56700	0
18	20231025	181800	56868200	56700	56700	56700	56700	0
19	20231025	181700	56868200	56700	56700	56700	56700	0
20	20231025	181600	56868200	56700	56700	56700	56700	0
21	20231025	181500	56868200	56700	56700	56700	56700	0
22	20231025	181400	56868200	56700	56700	56700	56700	0
23	20231025	181300	56868200	56700	56700	56700	56700	0
24	20231025	181200	56868200	56700	56700	56700	56700	0
25	20231025	181100	56868200	56700	56700	56700	56700	0
26	20231025	181000	56868200	56700	56700	56700	56700	0
27	20231025	180900	56868200	56700	56700	56700	56700	0
28	20231025	180800	56868200	56700	56700	56700	56700	0
29	20231025	180700	56868200	56700	56700	56700	56700	0
30	20231025	180600	56868200	56700	56700	56700	56700	0
31	20231025	180500	56868200	56700	56700	56700	56700	0
32	20231025	180400	56868200	56700	56700	56700	56700	133
33	20231025	180300	56868200	56700	56700	56700	56700	0
34	20231025	180200	56868200	56700	56700	56700	56700	0
35	20231025	180100	56868200	56700	56700	56700	56700	0
36	20231025	180000	56868200	56700	56700	56700	56700	0
37	20231025	175900	56868200	56700	56700	56700	56700	0
38	20231025	175800	56868200	56700	56700	56700	56700	0
39	20231025	175700	56868200	56700	56700	56700	56700	0
40	20231025	175600	56868200	56700	56700	56700	56700	0
41	20231025	175500	56868200	56700	56700	56700	56700	0
42	20231025	175400	56868200	56700	56700	56700	56700	0
43	20231025	175300	56868200	56700	56700	56700	56700	0
44	20231025	175200	56868200	56700	56700	56700	56700	0
45	20231025	175100	56868200	56700	56700	56700	56700	0
46	20231025	175000	56868200	56700	56700	56700	56700	0
47	20231025	174900	56868200	56700	56700	56700	56700	0
48	20231025	174800	56868200	56700	56700	56700	56700	0
49	20231025	174700	56868200	56700	56700	56700	56700	0
50	20231025	174600	56868200	56700	56700	56700	56700	0
51	20231025	174500	56868200	56700	56700	56700	56700	0
52	20231025	174400	56868200	56700	56700	56700	56700	0
53	20231025	174300	56868200	56700	56700	56700	56700	0
54	20231025	174200	56868200	56700	56700	56700	56700	0
55	20231025	174100	56868200	56700	56700	56700	56700	0
56	20231025	174000	56868200	56700	56700	56700	56700	0
57	20231025	173900	56868200	56700	56700	56700	56700	0
58	20231025	173800	56868200	56700	56700	56700	56700	0
59	20231025	173700	56868200	56700	56700	56700	56700	0
60	20231025	173600	56868200	56700	56700	56700	56700	0
61	20231025	173500	56868200	56700	56700	56700	56700	0
62	20231025	173400	56868200	56700	56700	56700	56700	133
63	20231025	173300	56868200	56700	56700	56700	56700	0
64	20231025	173200	56868200	56700	56700	56700	56700	0
65	20231025	173100	56868200	56700	56700	56700	56700	0
66	20231025	173000	56868200	56700	56700	56700	56700	0
67	20231025	172900	56868200	56700	56700	56700	56700	0
68	20231025	172800	56868200	56700	56700	56700	56700	0
69	20231025	172700	56868200	56700	56700	56700	56700	0
70	20231025	172600	56868200	56700	56700	56700	56700	0
71	20231025	172500	56868200	56700	56700	56700	56700	0
72	20231025	172400	56868200	56700	56700	56700	56700	0
73	20231025	172300	56868200	56700	56700	56700	56700	0
74	20231025	172200	56868200	56700	56700	56700	56700	0
75	20231025	172100	56868200	56700	56700	56700	56700	0
76	20231025	172000	56868200	56700	56700	56700	56700	0
77	20231025	171900	56868200	56700	56700	56700	56700	0
78	20231025	171800	56868200	56700	56700	56700	56700	0
79	20231025	171700	56868200	56700	56700	56700	56700	0
80	20231025	171600	56868200	56700	56700	56700	56700	0
81	20231025	171500	56868200	56700	56700	56700	56700	0
82	20231025	171400	56868200	56700	56700	56700	56700	0
83	20231025	171300	56868200	56700	56700	56700	56700	0
84	20231025	171200	56868200	56700	56700	56700	56700	0
85	20231025	171100	56868200	56700	56700	56700	56700	0
86	20231025	171000	56868200	56700	56700	56700	56700	0
87	20231025	170900	56868200	56700	56700	56700	56700	0
88	20231025	170800	56868200	56700	56700	56700	56700	0
89	20231025	170700	56868200	56700	56700	56700	56700	0
90	20231025	170600	56868200	56700	56700	56700	56700	0
91	20231025	170500	56868200	56700	56700	56700	56700	0
92	20231025	170400	56868200	56700	56700	56700	56700	133
93	20231025	170300	56868200	56700	56700	56700	56700	0
94	20231025	170200	56868200	56700	56700	56700	56700	0
95	20231025	170100	56868200	56700	56700	56700	56700	0
96	20231025	170000	56868200	56700	56700	56700	56700	0
97	20231025	165900	56868200	56700	56700	56700	56700	0
98	20231025	165800	56868200	56700	56700	56700	56700	0
99	20231025	165700	56868200	56700	56700	56700	56700	0
100	20231025	165600	56868200	56700	56700	56700	56700	0
101	20231025	165500	56868200	56700	56700	56700	56700	0
102	20231025	165400	56868200	56700	56700	56700	56700	0
103	20231025	165300	56868200	56700	56700	56700	56700	0
104	20231025	165200	56868200	56700	56700	56700	56700	0
105	20231025	165100	56868200	56700	56700	56700	56700	0
106	20231025	165000	56868200	56700	56700	56700	56700	0
107	20231025	164900	56868200	56700	56700	56700	56700	0
108	20231025	164800	56868200	56700	56700	56700	56700	0
109	20231025	164700	56868200	56700	56700	56700	56700	0
110	20231025	164600	56868200	56700	56700	56700	56700	0
111	20231025	164500	56868200	56700	56700	56700	56700	0
112	20231025	164400	56868200	56700	56700	56700	56700	0
113	20231025	164300	56868200	56700	56700	56700	56700	0
114	20231025	164200	56868200	56700	56700	56700	56700	0
115	20231025	164100	56868200	56700	56700	56700	56700	0
116	20231025	164000	56868200	56700	56700	56700	56700	0
117	20231025	163900	56868200	56700	56700	56700	56700	0
118	20231025	163800	56868200	56700	56700	56700	56700	0
119	20231025	163700	56868200	56700	56700	56700	56700	0
120	20231025	163600	56868200	56700	56700	56700	56700	0
121	20231025	163500	56868200	56700	56700	56700	56700	0
122	20231025	163400	56868200	56700	56700	56700	56700	133
123	20231025	163300	56868200	56700	56700	56700	56700	0
124	20231025	163200	56868200	56700	56700	56700	56700	0
125	20231025	163100	56868200	56700	56700	56700	56700	0
126	20231025	163000	56868200	56700	56700	56700	56700	0
127	20231025	162900	56868200	56700	56700	56700	56700	0
128	20231025	162800	56868200	56700	56700	56700	56700	0
129	20231025	162700	56868200	56700	56700	56700	56700	0
130	20231025	162600	56868200	56700	56700	56700	56700	0
131	20231025	162500	56868200	56700	56700	56700	56700	0
132	20231025	162400	56868200	56700	56700	56700	56700	0
133	20231025	162300	56868200	56700	56700	56700	56700	0
134	20231025	162200	56868200	56700	56700	56700	56700	0
135	20231025	162100	56868200	56700	56700	56700	56700	0
136	20231025	162000	56868200	56700	56700	56700	56700	0
137	20231025	161900	56868200	56700	56700	56700	56700	0
138	20231025	161800	56868200	56700	56700	56700	56700	0
139	20231025	161700	56868200	56700	56700	56700	56700	0
140	20231025	161600	56868200	56700	56700	56700	56700	0
141	20231025	161500	56868200	56700	56700	56700	56700	0
142	20231025	161400	56868200	56700	56700	56700	56700	0
143	20231025	161300	56868200	56700	56700	56700	56700	0
144	20231025	161200	56868200	56700	56700	56700	56700	0
145	20231025	161100	56868200	56700	56700	56700	56700	0
146	20231025	161000	56868200	56700	56700	56700	56700	0
147	20231025	160900	56868200	56700	56700	56700	56700	0
148	20231025	160800	56868200	56700	56700	56700	56700	0
149	20231025	160700	56868200	56700	56700	56700	56700	0
150	20231025	160600	56868200	56700	56700	56700	56700	0
151	20231025	160500	56868200	56700	56700	56700	56700	0
152	20231025	160400	56868200	56700	56700	56700	56700	133
153	20231025	160300	56868200	56700	56700	56700	56700	0
154	20231025	160200	56868200	56700	56700	56700	56700	0
155	20231025	160100	56868200	56700	56700	56700	56700	0
156	20231025	160000	56868200	56700	56700	56700	56700	0
157	20231025	155900	56868200	56700	56700	56700	56700	0
158	20231025	155800	56868200	56700	56700	56700	56700	0
159	20231025	155700	56868200	56700	56700	56700	56700	0
160	20231025	155600	56868200	56700	56700	56700	56700	0
161	20231025	155500	56868200	56700	56700	56700	56700	0
162	20231025	155400	56868200	56700	56700	56700	56700	0
163	20231025	155300	56868200	56700	56700	56700	56700	0
164	20231025	155200	56868200	56700	56700	56700	56700	0
165	20231025	155100	56868200	56700	56700	56700	56700	0
166	20231025	155000	56868200	56700	56700	56700	56700	0
167	20231025	154900	56868200	56700	56700	56700	56700	0
168	20231025	154800	56868200	56700	56700	56700	56700	0
169	20231025	154700	56868200	56700	56700	56700	56700	0
170	20231025	154600	56868200	56700	56700	56700	56700	0
171	20231025	154500	56868200	56700	56700	56700	56700	0
172	20231025	154400	56868200	56700	56700	56700	56700	0
173	20231025	154300	56868200	56700	56700	56700	56700	0
174	20231025	154200	56868200	56700	56700	56700	56700	0
175	20231025	154100	56868200	56700	56700	56700	56700	0
176	20231025	154000	56868200	56700	56700	56700	56700	0
177	20231025	153900	56868200	56700	56700	56700	56700	0
178	20231025	153800	56868200	56700	56700	56700	56700	0
179	20231025	153700	56868200	56700	56700	56700	56700	0
180	20231025	153600	56868200	56700	56700	56700	56700	0
181	20231025	153500	56868200	56700	56700	56700	56700	0
182	20231025	153400	56868200	56700	56700	56700	56700	133
183	20231025	153300	56868200	56700	56700	56700	56700	0
184	20231025	153200	56868200	56700	56700	56700	56700	0
185	20231025	153100	56868200	56700	56700	56700	56700	0
186	20231025	153000	56868200	56700	56700	56700	56700	133
187	20231025	152900	49327100	56600	56600	56600	56600	0
188	20231025	152800	49327100	56600	56600	56600	56600	0
189	20231025	152700	49327100	56600	56600	56600	56600	0
190	20231025	152600	49327100	56600	56600	56600	56600	0
191	20231025	152500	49327100	56600	56600	56600	56600	0
192	20231025	152400	49327100	56600	56600	56600	56600	0
193	20231025	152300	49327100	56600	56600	56600	56600	0
194	20231025	152200	49327100	56600	56600	56600	56600	0
195	20231025	152100	49327100	56600	56600	56600	56600	0
196	20231025	152000	49327100	56600	56600	56600	56600	0
197	20231025	151900	49327100	56600	56500	56600	56500	69
198	20231025	151800	45426700	56600	56600	56600	56600	1
199	20231025	151700	45370100	56600	56600	56600	56600	1
200	20231025	151600	45313500	56600	56500	56600	56500	12
201	20231025	151500	44635200	56600	56600	56600	56600	4
202	20231025	151400	44408800	56600	56600	56600	56600	1
203	20231025	151300	44352200	56600	56600	56600	56600	0
204	20231025	151200	44352200	56600	56600	56600	56600	1
205	20231025	151100	44295600	56500	56500	56600	56500	15
206	20231025	151000	43447700	56600	56500	56600	56500	13
207	20231025	150900	42712900	56600	56500	56600	56500	133
208	20231025	150800	35195100	56600	56500	56600	56500	145
209	20231025	150700	26999100	56600	56600	56600	56600	0
210	20231025	150600	26999100	56600	56600	56600	56600	3
211	20231025	150500	26829300	56600	56600	56600	56600	2
212	20231025	150400	26716100	56500	56500	56600	56500	60
213	20231025	150300	23324500	56600	56600	56600	56600	0
214	20231025	150200	23324500	56600	56600	56600	56600	0
215	20231025	150100	23324500	56600	56600	56600	56600	3
216	20231025	150000	23154700	56600	56600	56600	56600	8
217	20231025	145900	22701900	56500	56500	56500	56500	0
218	20231025	145800	22701900	56500	56500	56500	56500	0
219	20231025	145700	22701900	56500	56500	56500	56500	1
220	20231025	145600	22645400	56600	56600	56600	56600	0
221	20231025	145500	22645400	56600	56600	56600	56600	0
222	20231025	145400	22645400	56600	56600	56600	56600	0
223	20231025	145300	22645400	56600	56600	56600	56600	8
224	20231025	145200	22192600	56600	56500	56600	56500	25
225	20231025	145100	20779600	56600	56600	56600	56600	1
226	20231025	145000	20723000	56600	56600	56600	56600	0
227	20231025	144900	20723000	56600	56600	56600	56600	0
228	20231025	144800	20723000	56600	56600	56600	56600	0
229	20231025	144700	20723000	56600	56600	56600	56600	0
230	20231025	144600	20723000	56600	56600	56600	56600	0
231	20231025	144500	20723000	56600	56600	56600	56600	0
232	20231025	144400	20723000	56600	56600	56600	56600	0
233	20231025	144300	20723000	56600	56600	56600	56600	0
234	20231025	144200	20723000	56600	56500	56600	56500	14
235	20231025	144100	19931600	56600	56500	56600	56500	193
236	20231025	144000	9022300	56500	56500	56500	56500	0
237	20231025	143900	9022300	56500	56500	56500	56500	0
238	20231025	143800	9022300	56500	56500	56500	56500	0
239	20231025	143700	9022300	56500	56500	56500	56500	0
240	20231025	143600	9022300	56500	56500	56500	56500	0
241	20231025	143500	9022300	56500	56500	56500	56500	0
242	20231025	143400	9022300	56500	56500	56500	56500	0
243	20231025	143300	9022300	56500	56500	56500	56500	0
244	20231025	143200	9022300	56500	56500	56500	56500	0
245	20231025	143100	9022300	56500	56500	56500	56500	0
246	20231025	143000	9022300	56500	56500	56500	56500	0
247	20231025	142900	9022300	56500	56500	56500	56500	0
248	20231025	142800	9022300	56500	56500	56500	56500	0
249	20231025	142700	9022300	56500	56500	56500	56500	0
250	20231025	142600	9022300	56500	56500	56500	56500	0
251	20231025	142500	9022300	56500	56500	56500	56500	0
252	20231025	142400	9022300	56500	56500	56500	56500	0
253	20231025	142300	9022300	56500	56500	56500	56500	0
254	20231025	142200	9022300	56500	56500	56500	56500	8
255	20231025	142100	8570300	56500	56500	56500	56500	0
256	20231025	142000	8570300	56500	56500	56500	56500	0
257	20231025	141900	8570300	56500	56500	56500	56500	0
258	20231025	141800	8570300	56500	56500	56500	56500	0
259	20231025	141700	8570300	56500	56500	56500	56500	0
260	20231025	141600	8570300	56500	56500	56500	56500	0
261	20231025	141500	8570300	56500	56500	56500	56500	0
262	20231025	141400	8570300	56500	56500	56500	56500	0
263	20231025	141300	8570300	56500	56500	56500	56500	2
264	20231025	141200	8457300	56500	56400	56500	56400	4
265	20231025	141100	8231600	56300	56300	56300	56300	0
266	20231025	141000	8231600	56300	56400	56400	56300	11
267	20231025	140900	7611300	56400	56400	56400	56400	0
268	20231025	140800	7611300	56400	56400	56400	56400	0
269	20231025	140700	7611300	56400	56400	56400	56400	0
270	20231025	140600	7611300	56400	56400	56400	56400	0
271	20231025	140500	7611300	56400	56400	56400	56400	0
272	20231025	140400	7611300	56400	56400	56400	56400	0
273	20231025	140300	7611300	56400	56400	56400	56400	0
274	20231025	140200	7611300	56400	56400	56400	56400	0
275	20231025	140100	7611300	56400	56400	56400	56400	0
276	20231025	140000	7611300	56400	56400	56400	56400	0
277	20231025	135900	7611300	56400	56400	56400	56400	0
278	20231025	135800	7611300	56400	56400	56400	56400	0
279	20231025	135700	7611300	56400	56400	56400	56400	3
280	20231025	135600	7442100	56400	56400	56400	56400	0
281	20231025	135500	7442100	56400	56400	56400	56400	0
282	20231025	135400	7442100	56400	56400	56400	56400	0
283	20231025	135300	7442100	56400	56400	56400	56400	0
284	20231025	135200	7442100	56400	56400	56400	56400	0
285	20231025	135100	7442100	56400	56400	56400	56400	0
286	20231025	135000	7442100	56400	56400	56400	56400	0
287	20231025	134900	7442100	56400	56400	56400	56400	0
288	20231025	134800	7442100	56400	56400	56400	56400	0
289	20231025	134700	7442100	56400	56400	56400	56400	0
290	20231025	134600	7442100	56400	56400	56400	56400	0
291	20231025	134500	7442100	56400	56400	56400	56400	0
292	20231025	134400	7442100	56400	56400	56400	56400	0
293	20231025	134300	7442100	56400	56400	56400	56400	0
294	20231025	134200	7442100	56400	56400	56400	56400	1
295	20231025	134100	7385700	56400	56400	56400	56400	12
296	20231025	134000	6708900	56400	56400	56400	56400	0
297	20231025	133900	6708900	56400	56400	56400	56400	0
298	20231025	133800	6708900	56400	56400	56400	56400	0
299	20231025	133700	6708900	56400	56400	56400	56400	0
300	20231025	133600	6708900	56400	56400	56400	56400	1
301	20231025	133500	6652500	56400	56400	56400	56400	0
302	20231025	133400	6652500	56400	56400	56400	56400	0
303	20231025	133300	6652500	56400	56400	56400	56400	0
304	20231025	133200	6652500	56400	56400	56400	56400	1
305	20231025	133100	6596100	56500	56500	56500	56500	0
306	20231025	133000	6596100	56500	56500	56500	56500	0
307	20231025	132900	6596100	56500	56500	56500	56500	0
308	20231025	132800	6596100	56500	56500	56500	56500	0
309	20231025	132700	6596100	56500	56500	56500	56500	0
310	20231025	132600	6596100	56500	56500	56500	56500	0
311	20231025	132500	6596100	56500	56500	56500	56500	0
312	20231025	132400	6596100	56500	56500	56500	56500	0
313	20231025	132300	6596100	56500	56500	56500	56500	0
314	20231025	132200	6596100	56500	56500	56500	56500	0
315	20231025	132100	6596100	56500	56500	56500	56500	0
316	20231025	132000	6596100	56500	56500	56500	56500	0
317	20231025	131900	6596100	56500	56500	56500	56500	0
318	20231025	131800	6596100	56500	56500	56500	56500	0
319	20231025	131700	6596100	56500	56500	56500	56500	0
320	20231025	131600	6596100	56500	56500	56500	56500	0
321	20231025	131500	6596100	56500	56500	56500	56500	0
322	20231025	131400	6596100	56500	56500	56500	56500	0
323	20231025	131300	6596100	56500	56500	56500	56500	0
324	20231025	131200	6596100	56500	56500	56500	56500	0
325	20231025	131100	6596100	56500	56500	56500	56500	0
326	20231025	131000	6596100	56500	56500	56500	56500	0
327	20231025	130900	6596100	56500	56500	56500	56500	0
328	20231025	130800	6596100	56500	56500	56500	56500	0
329	20231025	130700	6596100	56500	56500	56500	56500	0
330	20231025	130600	6596100	56500	56500	56500	56500	0
331	20231025	130500	6596100	56500	56500	56500	56500	0
332	20231025	130400	6596100	56500	56500	56500	56500	0
333	20231025	130300	6596100	56500	56500	56500	56500	0
334	20231025	130200	6596100	56500	56500	56500	56500	0
335	20231025	130100	6596100	56500	56500	56500	56500	0
336	20231025	130000	6596100	56500	56400	56500	56400	4
337	20231025	125900	6370400	56400	56400	56400	56400	1
338	20231025	125800	6314000	56400	56400	56400	56400	4
339	20231025	125700	6088400	56400	56400	56400	56400	0
340	20231025	125600	6088400	56400	56400	56400	56400	0
341	20231025	125500	6088400	56400	56400	56400	56400	0
342	20231025	125400	6088400	56400	56400	56400	56400	0
343	20231025	125300	6088400	56400	56400	56400	56400	0
344	20231025	125200	6088400	56400	56400	56400	56400	0
345	20231025	125100	6088400	56400	56400	56400	56400	0
346	20231025	125000	6088400	56400	56400	56400	56400	0
347	20231025	124900	6088400	56400	56400	56400	56400	0
348	20231025	124800	6088400	56400	56400	56400	56400	0
349	20231025	124700	6088400	56400	56400	56400	56400	12
350	20231025	124600	5411600	56400	56400	56400	56400	0
351	20231025	124500	5411600	56400	56400	56400	56400	0
352	20231025	124400	5411600	56400	56400	56400	56400	0
353	20231025	124300	5411600	56400	56400	56400	56400	0
354	20231025	124200	5411600	56400	56400	56400	56400	0
355	20231025	124100	5411600	56400	56400	56400	56400	0
356	20231025	124000	5411600	56400	56400	56400	56400	0
357	20231025	123900	5411600	56400	56400	56400	56400	0
358	20231025	123800	5411600	56400	56400	56400	56400	0
359	20231025	123700	5411600	56400	56400	56400	56400	0
360	20231025	123600	5411600	56400	56400	56400	56400	0
361	20231025	123500	5411600	56400	56400	56400	56400	0
362	20231025	123400	5411600	56400	56400	56400	56400	0
363	20231025	123300	5411600	56400	56400	56400	56400	0
364	20231025	123200	5411600	56400	56400	56400	56400	0
365	20231025	123100	5411600	56400	56400	56400	56400	0
366	20231025	123000	5411600	56400	56400	56400	56400	0
367	20231025	122900	5411600	56400	56400	56400	56400	0
368	20231025	122800	5411600	56400	56400	56400	56400	0
369	20231025	122700	5411600	56400	56400	56400	56400	0
370	20231025	122600	5411600	56400	56400	56400	56400	0
371	20231025	122500	5411600	56400	56400	56400	56400	3
372	20231025	122400	5242400	56300	56300	56300	56300	0
373	20231025	122300	5242400	56300	56300	56300	56300	0
374	20231025	122200	5242400	56300	56300	56300	56300	0
375	20231025	122100	5242400	56300	56300	56300	56300	0
376	20231025	122000	5242400	56300	56300	56300	56300	0
377	20231025	121900	5242400	56300	56300	56300	56300	0
378	20231025	121800	5242400	56300	56300	56300	56300	0
379	20231025	121700	5242400	56300	56300	56300	56300	0
380	20231025	121600	5242400	56300	56300	56300	56300	0
381	20231025	121500	5242400	56300	56300	56300	56300	0
382	20231025	121400	5242400	56300	56300	56300	56300	0
383	20231025	121300	5242400	56300	56300	56300	56300	0
384	20231025	121200	5242400	56300	56300	56300	56300	0
385	20231025	121100	5242400	56300	56300	56300	56300	0
386	20231025	121000	5242400	56300	56300	56300	56300	0
387	20231025	120900	5242400	56300	56300	56300	56300	0
388	20231025	120800	5242400	56300	56300	56300	56300	0
389	20231025	120700	5242400	56300	56300	56300	56300	0
390	20231025	120600	5242400	56300	56300	56300	56300	0
391	20231025	120500	5242400	56300	56300	56300	56300	0
392	20231025	120400	5242400	56300	56300	56300	56300	0
393	20231025	120300	5242400	56300	56300	56300	56300	0
394	20231025	120200	5242400	56300	56300	56300	56300	0
395	20231025	120100	5242400	56300	56300	56300	56300	4
396	20231025	120000	5017200	56400	56400	56400	56400	0
397	20231025	115900	5017200	56400	56400	56400	56400	0
398	20231025	115800	5017200	56400	56400	56400	56400	0
399	20231025	115700	5017200	56400	56400	56400	56400	0
400	20231025	115600	5017200	56400	56400	56400	56400	0
401	20231025	115500	5017200	56400	56400	56400	56400	0
402	20231025	115400	5017200	56400	56400	56400	56400	0
403	20231025	115300	5017200	56400	56400	56400	56400	0
404	20231025	115200	5017200	56400	56400	56400	56400	0
405	20231025	115100	5017200	56400	56400	56400	56400	0
406	20231025	115000	5017200	56400	56400	56400	56400	0
407	20231025	114900	5017200	56400	56400	56400	56400	0
408	20231025	114800	5017200	56400	56400	56400	56400	0
409	20231025	114700	5017200	56400	56400	56400	56400	0
410	20231025	114600	5017200	56400	56400	56400	56400	0
411	20231025	114500	5017200	56400	56400	56400	56400	0
412	20231025	114400	5017200	56400	56400	56400	56400	0
413	20231025	114300	5017200	56400	56400	56400	56400	0
414	20231025	114200	5017200	56400	56400	56400	56400	0
415	20231025	114100	5017200	56400	56400	56400	56400	0
416	20231025	114000	5017200	56400	56400	56400	56400	0
417	20231025	113900	5017200	56400	56400	56400	56400	0
418	20231025	113800	5017200	56400	56400	56400	56400	2
419	20231025	113700	4904400	56400	56400	56400	56400	0
420	20231025	113600	4904400	56400	56400	56400	56400	0
421	20231025	113500	4904400	56400	56400	56400	56400	0
422	20231025	113400	4904400	56400	56400	56400	56400	0
423	20231025	113300	4904400	56400	56400	56400	56400	0
424	20231025	113200	4904400	56400	56400	56400	56400	0
425	20231025	113100	4904400	56400	56400	56400	56400	0
426	20231025	113000	4904400	56400	56400	56400	56400	0
427	20231025	112900	4904400	56400	56400	56400	56400	2
428	20231025	112800	4791600	56500	56400	56500	56400	9
429	20231025	112700	4283900	56400	56400	56400	56400	0
430	20231025	112600	4283900	56400	56400	56400	56400	0
431	20231025	112500	4283900	56400	56400	56400	56400	0
432	20231025	112400	4283900	56400	56400	56400	56400	0
433	20231025	112300	4283900	56400	56400	56400	56400	0
434	20231025	112200	4283900	56400	56400	56400	56400	0
435	20231025	112100	4283900	56400	56400	56400	56400	2
436	20231025	112000	4171100	56400	56400	56400	56400	0
437	20231025	111900	4171100	56400	56400	56400	56400	0
438	20231025	111800	4171100	56400	56400	56400	56400	0
439	20231025	111700	4171100	56400	56400	56400	56400	0
440	20231025	111600	4171100	56400	56400	56400	56400	0
441	20231025	111500	4171100	56400	56400	56400	56400	0
442	20231025	111400	4171100	56400	56400	56400	56400	0
443	20231025	111300	4171100	56400	56400	56400	56400	0
444	20231025	111200	4171100	56400	56400	56400	56400	0
445	20231025	111100	4171100	56400	56400	56400	56400	0
446	20231025	111000	4171100	56400	56400	56400	56400	0
447	20231025	110900	4171100	56400	56400	56400	56400	0
448	20231025	110800	4171100	56400	56400	56400	56400	3
449	20231025	110700	4001900	56500	56500	56500	56500	0
450	20231025	110600	4001900	56500	56500	56500	56500	0
451	20231025	110500	4001900	56500	56500	56500	56500	0
452	20231025	110400	4001900	56500	56500	56500	56500	0
453	20231025	110300	4001900	56500	56500	56500	56500	0
454	20231025	110200	4001900	56500	56500	56500	56500	0
455	20231025	110100	4001900	56500	56500	56500	56500	0
456	20231025	110000	4001900	56500	56500	56500	56500	0
457	20231025	105900	4001900	56500	56500	56500	56500	0
458	20231025	105800	4001900	56500	56500	56500	56500	0
459	20231025	105700	4001900	56500	56500	56500	56500	0
460	20231025	105600	4001900	56500	56500	56500	56500	0
461	20231025	105500	4001900	56500	56500	56500	56500	0
462	20231025	105400	4001900	56500	56500	56500	56500	0
463	20231025	105300	4001900	56500	56400	56500	56400	22
464	20231025	105200	2760900	56400	56400	56400	56400	0
465	20231025	105100	2760900	56400	56400	56400	56400	0
466	20231025	105000	2760900	56400	56400	56400	56400	0
467	20231025	104900	2760900	56400	56400	56400	56400	0
468	20231025	104800	2760900	56400	56400	56400	56400	0
469	20231025	104700	2760900	56400	56400	56400	56400	0
470	20231025	104600	2760900	56400	56400	56400	56400	0
471	20231025	104500	2760900	56400	56400	56400	56400	0
472	20231025	104400	2760900	56400	56400	56400	56400	0
473	20231025	104300	2760900	56400	56400	56400	56400	0
474	20231025	104200	2760900	56400	56400	56400	56400	0
475	20231025	104100	2760900	56400	56400	56400	56400	0
476	20231025	104000	2760900	56400	56400	56400	56400	0
477	20231025	103900	2760900	56400	56400	56400	56400	0
478	20231025	103800	2760900	56400	56400	56400	56400	0
479	20231025	103700	2760900	56400	56400	56400	56400	0
480	20231025	103600	2760900	56400	56400	56400	56400	0
481	20231025	103500	2760900	56400	56400	56400	56400	0
482	20231025	103400	2760900	56400	56400	56400	56400	0
483	20231025	103300	2760900	56400	56400	56400	56400	0
484	20231025	103200	2760900	56400	56400	56400	56400	0
485	20231025	103100	2760900	56400	56400	56400	56400	0
486	20231025	103000	2760900	56400	56400	56400	56400	0
487	20231025	102900	2760900	56400	56400	56400	56400	1
488	20231025	102800	2704500	56400	56400	56400	56400	0
489	20231025	102700	2704500	56400	56400	56400	56400	0
490	20231025	102600	2704500	56400	56400	56400	56400	0
491	20231025	102500	2704500	56400	56400	56400	56400	0
492	20231025	102400	2704500	56400	56400	56400	56400	0
493	20231025	102300	2704500	56400	56400	56400	56400	0
494	20231025	102200	2704500	56400	56400	56400	56400	0
495	20231025	102100	2704500	56400	56400	56400	56400	0
496	20231025	102000	2704500	56400	56400	56400	56400	0
497	20231025	101900	2704500	56400	56400	56400	56400	0
498	20231025	101800	2704500	56400	56400	56400	56400	0
499	20231025	101700	2704500	56400	56400	56400	56400	0
500	20231025	101600	2704500	56400	56400	56400	56400	0
501	20231025	101500	2704500	56400	56400	56400	56400	0
502	20231025	101400	2704500	56400	56400	56400	56400	0
503	20231025	101300	2704500	56400	56400	56400	56400	0
504	20231025	101200	2704500	56400	56400	56400	56400	0
505	20231025	101100	2704500	56400	56400	56400	56400	0
506	20231025	101000	2704500	56400	56400	56400	56400	1
507	20231025	100900	2648100	56400	56300	56400	56300	4
508	20231025	100800	2422600	56400	56400	56400	56400	0
509	20231025	100700	2422600	56400	56400	56400	56400	0
510	20231025	100600	2422600	56400	56400	56400	56400	0
511	20231025	100500	2422600	56400	56400	56400	56400	0
512	20231025	100400	2422600	56400	56400	56400	56400	0
513	20231025	100300	2422600	56400	56400	56400	56400	0
514	20231025	100200	2422600	56400	56400	56400	56400	0
515	20231025	100100	2422600	56400	56400	56400	56400	0
516	20231025	100000	2422600	56400	56400	56400	56400	0
517	20231025	095900	2422600	56400	56400	56400	56400	10
518	20231025	095800	1858600	56400	56400	56400	56400	0
519	20231025	095700	1858600	56400	56400	56400	56400	0
520	20231025	095600	1858600	56400	56400	56400	56400	0
521	20231025	095500	1858600	56400	56400	56400	56400	0
522	20231025	095400	1858600	56400	56400	56400	56400	0
523	20231025	095300	1858600	56400	56400	56400	56400	0
524	20231025	095200	1858600	56400	56400	56400	56400	0
525	20231025	095100	1858600	56400	56400	56400	56400	0
526	20231025	095000	1858600	56400	56400	56400	56400	2
527	20231025	094900	1745800	56400	56400	56400	56400	0
528	20231025	094800	1745800	56400	56400	56400	56400	0
529	20231025	094700	1745800	56400	56400	56400	56400	1
530	20231025	094600	1689400	56400	56400	56400	56400	0
531	20231025	094500	1689400	56400	56400	56400	56400	0
532	20231025	094400	1689400	56400	56400	56400	56400	0
533	20231025	094300	1689400	56400	56400	56400	56400	0
534	20231025	094200	1689400	56400	56400	56400	56400	4
535	20231025	094100	1463800	56400	56400	56400	56400	4
536	20231025	094000	1238200	56300	56300	56300	56300	0
537	20231025	093900	1238200	56300	56300	56300	56300	0
538	20231025	093800	1238200	56300	56300	56300	56300	0
539	20231025	093700	1238200	56300	56300	56300	56300	0
540	20231025	093600	1238200	56300	56300	56300	56300	1
541	20231025	093500	1181900	56300	56300	56300	56300	0
542	20231025	093400	1181900	56300	56300	56300	56300	0
543	20231025	093300	1181900	56300	56300	56300	56300	0
544	20231025	093200	1181900	56300	56300	56300	56300	0
545	20231025	093100	1181900	56300	56300	56300	56300	1
546	20231025	093000	1125600	56300	56300	56300	56300	1
547	20231025	092900	1069300	56200	56200	56200	56200	2
548	20231025	092800	956900	56200	56200	56200	56200	0
549	20231025	092700	956900	56200	56200	56200	56200	0
550	20231025	092600	956900	56200	56200	56200	56200	0
551	20231025	092500	956900	56200	56200	56200	56200	0
552	20231025	092400	956900	56200	56200	56200	56200	0
553	20231025	092300	956900	56200	56200	56200	56200	3
554	20231025	092200	788300	56300	56300	56300	56300	0
555	20231025	092100	788300	56300	56300	56300	56300	0
556	20231025	092000	788300	56300	56300	56300	56300	0
557	20231025	091900	788300	56300	56300	56300	56300	0
558	20231025	091800	788300	56300	56300	56300	56300	13
559	20231025	091700	56400	56400	56400	56400	56400	0
560	20231025	091600	56400	56400	56400	56400	56400	0
561	20231025	091500	56400	56400	56400	56400	56400	0
562	20231025	091400	56400	56400	56400	56400	56400	0
563	20231025	091300	56400	56400	56400	56400	56400	0
564	20231025	091200	56400	56400	56400	56400	56400	0
565	20231025	091100	56400	56400	56400	56400	56400	0
566	20231025	091000	56400	56400	56400	56400	56400	0
567	20231025	090900	56400	56400	56400	56400	56400	0
568	20231025	090800	56400	56400	56400	56400	56400	0
569	20231025	090700	56400	56400	56400	56400	56400	0
570	20231025	090600	56400	56400	56400	56400	56400	0
571	20231025	090500	56400	56400	56400	56400	56400	0
572	20231025	090400	56400	56400	56400	56400	56400	0
573	20231025	090300	56400	56400	56400	56400	56400	0
574	20231025	090200	56400	56400	56400	56400	56400	0
575	20231025	090100	56400	56400	56400	56400	56400	0
576	20231025	090000	56400	56400	56400	56400	56400	1