KissMeData/001720/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183500	114247400	56500	56500	56500	56500	23
3	20231106	183400	114247400	56500	56500	56500	56500	0
4	20231106	183300	114247400	56500	56500	56500	56500	0
5	20231106	183200	114247400	56500	56500	56500	56500	0
6	20231106	183100	114247400	56500	56500	56500	56500	0
7	20231106	183000	114247400	56500	56500	56500	56500	0
8	20231106	182900	114247400	56500	56500	56500	56500	0
9	20231106	182800	114247400	56500	56500	56500	56500	0
10	20231106	182700	114247400	56500	56500	56500	56500	0
11	20231106	182600	114247400	56500	56500	56500	56500	0
12	20231106	182500	114247400	56500	56500	56500	56500	0
13	20231106	182400	114247400	56500	56500	56500	56500	0
14	20231106	182300	114247400	56500	56500	56500	56500	0
15	20231106	182200	114247400	56500	56500	56500	56500	0
16	20231106	182100	114247400	56500	56500	56500	56500	0
17	20231106	182000	114247400	56500	56500	56500	56500	0
18	20231106	181900	114247400	56500	56500	56500	56500	0
19	20231106	181800	114247400	56500	56500	56500	56500	0
20	20231106	181700	114247400	56500	56500	56500	56500	0
21	20231106	181600	114247400	56500	56500	56500	56500	0
22	20231106	181500	114247400	56500	56500	56500	56500	0
23	20231106	181400	114247400	56500	56500	56500	56500	0
24	20231106	181300	114247400	56500	56500	56500	56500	0
25	20231106	181200	114247400	56500	56500	56500	56500	0
26	20231106	181100	114247400	56500	56500	56500	56500	0
27	20231106	181000	114247400	56500	56500	56500	56500	0
28	20231106	180900	114247400	56500	56500	56500	56500	0
29	20231106	180800	114247400	56500	56500	56500	56500	0
30	20231106	180700	114247400	56500	56500	56500	56500	0
31	20231106	180600	114247400	56500	56500	56500	56500	0
32	20231106	180500	114247400	56500	56500	56500	56500	23
33	20231106	180400	114247400	56500	56500	56500	56500	0
34	20231106	180300	114247400	56500	56500	56500	56500	0
35	20231106	180200	114247400	56500	56500	56500	56500	0
36	20231106	180100	114247400	56500	56500	56500	56500	0
37	20231106	180000	114247400	56500	56500	56500	56500	0
38	20231106	175900	114247400	56500	56500	56500	56500	0
39	20231106	175800	114247400	56500	56500	56500	56500	0
40	20231106	175700	114247400	56500	56500	56500	56500	0
41	20231106	175600	114247400	56500	56500	56500	56500	0
42	20231106	175500	114247400	56500	56500	56500	56500	0
43	20231106	175400	114247400	56500	56500	56500	56500	0
44	20231106	175300	114247400	56500	56500	56500	56500	0
45	20231106	175200	114247400	56500	56500	56500	56500	0
46	20231106	175100	114247400	56500	56500	56500	56500	0
47	20231106	175000	114247400	56500	56500	56500	56500	0
48	20231106	174900	114247400	56500	56500	56500	56500	0
49	20231106	174800	114247400	56500	56500	56500	56500	0
50	20231106	174700	114247400	56500	56500	56500	56500	0
51	20231106	174600	114247400	56500	56500	56500	56500	0
52	20231106	174500	114247400	56500	56500	56500	56500	0
53	20231106	174400	114247400	56500	56500	56500	56500	0
54	20231106	174300	114247400	56500	56500	56500	56500	0
55	20231106	174200	114247400	56500	56500	56500	56500	0
56	20231106	174100	114247400	56500	56500	56500	56500	0
57	20231106	174000	114247400	56500	56500	56500	56500	0
58	20231106	173900	114247400	56500	56500	56500	56500	0
59	20231106	173800	114247400	56500	56500	56500	56500	0
60	20231106	173700	114247400	56500	56500	56500	56500	0
61	20231106	173600	114247400	56500	56500	56500	56500	0
62	20231106	173500	114247400	56500	56500	56500	56500	23
63	20231106	173400	114247400	56500	56500	56500	56500	0
64	20231106	173300	114247400	56500	56500	56500	56500	0
65	20231106	173200	114247400	56500	56500	56500	56500	0
66	20231106	173100	114247400	56500	56500	56500	56500	0
67	20231106	173000	114247400	56500	56500	56500	56500	0
68	20231106	172900	114247400	56500	56500	56500	56500	0
69	20231106	172800	114247400	56500	56500	56500	56500	0
70	20231106	172700	114247400	56500	56500	56500	56500	0
71	20231106	172600	114247400	56500	56500	56500	56500	0
72	20231106	172500	114247400	56500	56500	56500	56500	0
73	20231106	172400	114247400	56500	56500	56500	56500	0
74	20231106	172300	114247400	56500	56500	56500	56500	0
75	20231106	172200	114247400	56500	56500	56500	56500	0
76	20231106	172100	114247400	56500	56500	56500	56500	0
77	20231106	172000	114247400	56500	56500	56500	56500	0
78	20231106	171900	114247400	56500	56500	56500	56500	0
79	20231106	171800	114247400	56500	56500	56500	56500	0
80	20231106	171700	114247400	56500	56500	56500	56500	0
81	20231106	171600	114247400	56500	56500	56500	56500	0
82	20231106	171500	114247400	56500	56500	56500	56500	0
83	20231106	171400	114247400	56500	56500	56500	56500	0
84	20231106	171300	114247400	56500	56500	56500	56500	0
85	20231106	171200	114247400	56500	56500	56500	56500	0
86	20231106	171100	114247400	56500	56500	56500	56500	0
87	20231106	171000	114247400	56500	56500	56500	56500	0
88	20231106	170900	114247400	56500	56500	56500	56500	0
89	20231106	170800	114247400	56500	56500	56500	56500	0
90	20231106	170700	114247400	56500	56500	56500	56500	0
91	20231106	170600	114247400	56500	56500	56500	56500	0
92	20231106	170500	114247400	56500	56500	56500	56500	23
93	20231106	170400	114247400	56500	56500	56500	56500	0
94	20231106	170300	114247400	56500	56500	56500	56500	0
95	20231106	170200	114247400	56500	56500	56500	56500	0
96	20231106	170100	114247400	56500	56500	56500	56500	0
97	20231106	170000	114247400	56500	56500	56500	56500	0
98	20231106	165900	114247400	56500	56500	56500	56500	0
99	20231106	165800	114247400	56500	56500	56500	56500	0
100	20231106	165700	114247400	56500	56500	56500	56500	0
101	20231106	165600	114247400	56500	56500	56500	56500	0
102	20231106	165500	114247400	56500	56500	56500	56500	0
103	20231106	165400	114247400	56500	56500	56500	56500	0
104	20231106	165300	114247400	56500	56500	56500	56500	0
105	20231106	165200	114247400	56500	56500	56500	56500	0
106	20231106	165100	114247400	56500	56500	56500	56500	0
107	20231106	165000	114247400	56500	56500	56500	56500	0
108	20231106	164900	114247400	56500	56500	56500	56500	0
109	20231106	164800	114247400	56500	56500	56500	56500	0
110	20231106	164700	114247400	56500	56500	56500	56500	0
111	20231106	164600	114247400	56500	56500	56500	56500	0
112	20231106	164500	114247400	56500	56500	56500	56500	0
113	20231106	164400	114247400	56500	56500	56500	56500	0
114	20231106	164300	114247400	56500	56500	56500	56500	0
115	20231106	164200	114247400	56500	56500	56500	56500	0
116	20231106	164100	114247400	56500	56500	56500	56500	0
117	20231106	164000	114247400	56500	56500	56500	56500	0
118	20231106	163900	114247400	56500	56500	56500	56500	0
119	20231106	163800	114247400	56500	56500	56500	56500	0
120	20231106	163700	114247400	56500	56500	56500	56500	0
121	20231106	163600	114247400	56500	56500	56500	56500	0
122	20231106	163500	114247400	56500	56500	56500	56500	23
123	20231106	163400	114247400	56500	56500	56500	56500	0
124	20231106	163300	114247400	56500	56500	56500	56500	0
125	20231106	163200	114247400	56500	56500	56500	56500	0
126	20231106	163100	114247400	56500	56500	56500	56500	0
127	20231106	163000	114247400	56500	56500	56500	56500	0
128	20231106	162900	114247400	56500	56500	56500	56500	0
129	20231106	162800	114247400	56500	56500	56500	56500	0
130	20231106	162700	114247400	56500	56500	56500	56500	0
131	20231106	162600	114247400	56500	56500	56500	56500	0
132	20231106	162500	114247400	56500	56500	56500	56500	0
133	20231106	162400	114247400	56500	56500	56500	56500	0
134	20231106	162300	114247400	56500	56500	56500	56500	0
135	20231106	162200	114247400	56500	56500	56500	56500	0
136	20231106	162100	114247400	56500	56500	56500	56500	0
137	20231106	162000	114247400	56500	56500	56500	56500	0
138	20231106	161900	114247400	56500	56500	56500	56500	0
139	20231106	161800	114247400	56500	56500	56500	56500	0
140	20231106	161700	114247400	56500	56500	56500	56500	0
141	20231106	161600	114247400	56500	56500	56500	56500	0
142	20231106	161500	114247400	56500	56500	56500	56500	0
143	20231106	161400	114247400	56500	56500	56500	56500	0
144	20231106	161300	114247400	56500	56500	56500	56500	0
145	20231106	161200	114247400	56500	56500	56500	56500	0
146	20231106	161100	114247400	56500	56500	56500	56500	0
147	20231106	161000	114247400	56500	56500	56500	56500	0
148	20231106	160900	114247400	56500	56500	56500	56500	0
149	20231106	160800	114247400	56500	56500	56500	56500	0
150	20231106	160700	114247400	56500	56500	56500	56500	0
151	20231106	160600	114247400	56500	56500	56500	56500	0
152	20231106	160500	114247400	56500	56500	56500	56500	23
153	20231106	160400	114247400	56500	56500	56500	56500	0
154	20231106	160300	114247400	56500	56500	56500	56500	0
155	20231106	160200	114247400	56500	56500	56500	56500	0
156	20231106	160100	114247400	56500	56500	56500	56500	0
157	20231106	160000	114247400	56500	56500	56500	56500	0
158	20231106	155900	114247400	56500	56500	56500	56500	0
159	20231106	155800	114247400	56500	56500	56500	56500	0
160	20231106	155700	114247400	56500	56500	56500	56500	0
161	20231106	155600	114247400	56500	56500	56500	56500	0
162	20231106	155500	114247400	56500	56500	56500	56500	0
163	20231106	155400	114247400	56500	56500	56500	56500	0
164	20231106	155300	114247400	56500	56500	56500	56500	0
165	20231106	155200	114247400	56500	56500	56500	56500	0
166	20231106	155100	114247400	56500	56500	56500	56500	0
167	20231106	155000	114247400	56500	56500	56500	56500	0
168	20231106	154900	114247400	56500	56500	56500	56500	0
169	20231106	154800	114247400	56500	56500	56500	56500	0
170	20231106	154700	114247400	56500	56500	56500	56500	0
171	20231106	154600	114247400	56500	56500	56500	56500	0
172	20231106	154500	114247400	56500	56500	56500	56500	0
173	20231106	154400	114247400	56500	56500	56500	56500	0
174	20231106	154300	114247400	56500	56500	56500	56500	0
175	20231106	154200	114247400	56500	56500	56500	56500	0
176	20231106	154100	114247400	56500	56500	56500	56500	0
177	20231106	154000	114247400	56500	56500	56500	56500	0
178	20231106	153900	114247400	56500	56500	56500	56500	0
179	20231106	153800	114247400	56500	56500	56500	56500	0
180	20231106	153700	114247400	56500	56500	56500	56500	0
181	20231106	153600	114247400	56500	56500	56500	56500	0
182	20231106	153500	114247400	56500	56500	56500	56500	23
183	20231106	153400	114247400	56500	56500	56500	56500	0
184	20231106	153300	114247400	56500	56500	56500	56500	0
185	20231106	153200	114247400	56500	56500	56500	56500	0
186	20231106	153100	114247400	56500	56500	56500	56500	0
187	20231106	153000	114247400	56500	56500	56500	56500	23
188	20231106	152900	112947900	56600	56600	56600	56600	0
189	20231106	152800	112947900	56600	56600	56600	56600	0
190	20231106	152700	112947900	56600	56600	56600	56600	0
191	20231106	152600	112947900	56600	56600	56600	56600	0
192	20231106	152500	112947900	56600	56600	56600	56600	0
193	20231106	152400	112947900	56600	56600	56600	56600	0
194	20231106	152300	112947900	56600	56600	56600	56600	0
195	20231106	152200	112947900	56600	56600	56600	56600	0
196	20231106	152100	112947900	56600	56600	56600	56600	0
197	20231106	152000	112947900	56600	56600	56600	56600	0
198	20231106	151900	112947900	56600	56500	56600	56500	2
199	20231106	151800	112834800	56500	56500	56500	56500	3
200	20231106	151700	112665300	56500	56500	56500	56500	0
201	20231106	151600	112665300	56500	56500	56500	56500	1
202	20231106	151500	112608800	56500	56400	56500	56400	2
203	20231106	151400	112495900	56400	56400	56400	56400	0
204	20231106	151300	112495900	56400	56400	56400	56400	4
205	20231106	151200	112270300	56400	56400	56400	56400	0
206	20231106	151100	112270300	56400	56400	56400	56400	0
207	20231106	151000	112270300	56400	56400	56400	56400	1
208	20231106	150900	112213900	56400	56400	56400	56400	0
209	20231106	150800	112213900	56400	56400	56400	56400	5
210	20231106	150700	111931900	56400	56400	56400	56400	0
211	20231106	150600	111931900	56400	56400	56400	56400	0
212	20231106	150500	111931900	56400	56400	56400	56400	0
213	20231106	150400	111931900	56400	56400	56400	56400	0
214	20231106	150300	111931900	56400	56400	56400	56400	0
215	20231106	150200	111931900	56400	56400	56400	56400	0
216	20231106	150100	111931900	56400	56400	56400	56400	7
217	20231106	150000	111537100	56400	56600	56600	56400	91
218	20231106	145900	106386700	56600	56600	56600	56600	0
219	20231106	145800	106386700	56600	56600	56600	56600	2
220	20231106	145700	106273500	56400	56400	56400	56400	0
221	20231106	145600	106273500	56400	56600	56600	56400	3
222	20231106	145500	106103900	56400	56400	56400	56400	0
223	20231106	145400	106103900	56400	56600	56600	56400	8
224	20231106	145300	105652500	56600	56600	56600	56600	0
225	20231106	145200	105652500	56600	56600	56600	56600	2
226	20231106	145100	105539300	56600	56600	56600	56600	0
227	20231106	145000	105539300	56600	56600	56600	56600	2
228	20231106	144900	105426100	56600	56600	56600	56600	1
229	20231106	144800	105369500	56400	56400	56400	56400	0
230	20231106	144700	105369500	56400	56600	56600	56400	8
231	20231106	144600	104917900	56600	56600	56600	56600	0
232	20231106	144500	104917900	56600	56600	56600	56600	2
233	20231106	144400	104804700	56600	56600	56600	56600	0
234	20231106	144300	104804700	56600	56600	56600	56600	2
235	20231106	144200	104691500	56600	56600	56600	56600	0
236	20231106	144100	104691500	56600	56600	56600	56600	1
237	20231106	144000	104634900	56600	56600	56600	56600	0
238	20231106	143900	104634900	56600	56600	56600	56600	2
239	20231106	143800	104521700	56400	56600	56600	56400	7
240	20231106	143700	104126500	56600	56600	56600	56600	0
241	20231106	143600	104126500	56600	56600	56600	56600	1
242	20231106	143500	104069900	56600	56600	56600	56600	0
243	20231106	143400	104069900	56600	56600	56600	56600	2
244	20231106	143300	103956700	56600	56600	56600	56600	0
245	20231106	143200	103956700	56600	56600	56600	56600	2
246	20231106	143100	103843500	56600	56600	56600	56600	0
247	20231106	143000	103843500	56600	56600	56600	56600	1
248	20231106	142900	103786900	56600	56600	56600	56600	0
249	20231106	142800	103786900	56600	56600	56600	56600	2
250	20231106	142700	103673700	56600	56600	56600	56600	2
251	20231106	142600	103560500	56400	56400	56400	56400	1
252	20231106	142500	103504100	56600	56600	56600	56600	2
253	20231106	142400	103390900	56400	56400	56400	56400	0
254	20231106	142300	103390900	56400	56600	56600	56400	2
255	20231106	142200	103277900	56500	56500	56500	56500	2
256	20231106	142100	103164900	56500	56500	56500	56500	2
257	20231106	142000	103051900	56500	56400	56500	56400	23
258	20231106	141900	101752500	56500	56500	56500	56500	2
259	20231106	141800	101639500	56500	56500	56500	56500	0
260	20231106	141700	101639500	56500	56500	56500	56500	1
261	20231106	141600	101583000	56500	56500	56500	56500	2
262	20231106	141500	101470000	56400	56400	56400	56400	1
263	20231106	141400	101413600	56600	56600	56600	56600	2
264	20231106	141300	101300400	56400	56400	56400	56400	0
265	20231106	141200	101300400	56400	56600	56600	56400	8
266	20231106	141100	100848800	56600	56600	56600	56600	0
267	20231106	141000	100848800	56600	56600	56600	56600	1
268	20231106	140900	100792200	56600	56600	56600	56600	0
269	20231106	140800	100792200	56600	56600	56600	56600	2
270	20231106	140700	100679000	56600	56600	56600	56600	0
271	20231106	140600	100679000	56600	56600	56600	56600	2
272	20231106	140500	100565800	56400	56600	56600	56400	2
273	20231106	140400	100452800	56600	56600	56600	56600	0
274	20231106	140300	100452800	56600	56600	56600	56600	2
275	20231106	140200	100339600	56600	56600	56600	56600	0
276	20231106	140100	100339600	56600	56600	56600	56600	2
277	20231106	140000	100226400	56600	56600	56600	56600	0
278	20231106	135900	100226400	56600	56600	56600	56600	2
279	20231106	135800	100113200	56600	56600	56600	56600	0
280	20231106	135700	100113200	56600	56600	56600	56600	1
281	20231106	135600	100056600	56600	56600	56600	56600	161
282	20231106	135500	90944000	56600	56600	56600	56600	0
283	20231106	135400	90944000	56600	56600	56600	56600	2
284	20231106	135300	90830800	56600	56600	56600	56600	0
285	20231106	135200	90830800	56600	56600	56600	56600	1
286	20231106	135100	90774200	56600	56600	56600	56600	0
287	20231106	135000	90774200	56600	56600	56600	56600	2
288	20231106	134900	90661000	56500	56500	56500	56500	0
289	20231106	134800	90661000	56500	56500	56500	56500	2
290	20231106	134700	90548000	56500	56500	56500	56500	0
291	20231106	134600	90548000	56500	56500	56500	56500	2
292	20231106	134500	90435000	56500	56500	56500	56500	1
293	20231106	134400	90378500	56500	56500	56500	56500	0
294	20231106	134300	90378500	56500	56500	56500	56500	2
295	20231106	134200	90265500	56500	56500	56500	56500	0
296	20231106	134100	90265500	56500	56500	56500	56500	2
297	20231106	134000	90152500	56500	56500	56500	56500	2
298	20231106	133900	90039500	56500	56500	56500	56500	1
299	20231106	133800	89983000	56600	56600	56600	56600	0
300	20231106	133700	89983000	56600	56600	56600	56600	2
301	20231106	133600	89869800	56600	56600	56600	56600	0
302	20231106	133500	89869800	56600	56600	56600	56600	2
303	20231106	133400	89756600	56600	56600	56600	56600	1
304	20231106	133300	89700000	56600	56600	56600	56600	0
305	20231106	133200	89700000	56600	56600	56600	56600	2
306	20231106	133100	89586800	56600	56600	56600	56600	0
307	20231106	133000	89586800	56600	56600	56600	56600	2
308	20231106	132900	89473600	56600	56600	56600	56600	0
309	20231106	132800	89473600	56600	56600	56600	56600	2
310	20231106	132700	89360400	56600	56600	56600	56600	0
311	20231106	132600	89360400	56600	56600	56600	56600	1
312	20231106	132500	89303800	56400	56400	56400	56400	0
313	20231106	132400	89303800	56400	56600	56600	56400	3
314	20231106	132300	89134200	56600	56600	56600	56600	2
315	20231106	132200	89021000	56500	56500	56500	56500	36
316	20231106	132100	86987000	56700	56700	56700	56700	1
317	20231106	132000	86930300	56700	56700	56700	56700	0
318	20231106	131900	86930300	56700	56700	56700	56700	2
319	20231106	131800	86816900	56700	56700	56700	56700	0
320	20231106	131700	86816900	56700	56700	56700	56700	2
321	20231106	131600	86703500	56700	56700	56700	56700	0
322	20231106	131500	86703500	56700	56700	56700	56700	2
323	20231106	131400	86590100	56700	56700	56700	56700	0
324	20231106	131300	86590100	56700	56700	56700	56700	1
325	20231106	131200	86533400	56700	56700	56700	56700	2
326	20231106	131100	86420000	56500	56500	56500	56500	0
327	20231106	131000	86420000	56500	56700	56700	56500	3
328	20231106	130900	86250100	56700	56700	56700	56700	0
329	20231106	130800	86250100	56700	56700	56700	56700	1
330	20231106	130700	86193400	56600	56600	56600	56600	0
331	20231106	130600	86193400	56600	56600	56600	56600	2
332	20231106	130500	86080200	56600	56600	56600	56600	0
333	20231106	130400	86080200	56600	56600	56600	56600	2
334	20231106	130300	85967000	56600	56600	56600	56600	0
335	20231106	130200	85967000	56600	56600	56600	56600	2
336	20231106	130100	85853800	56600	56600	56600	56600	1
337	20231106	130000	85797200	56600	56600	56600	56600	0
338	20231106	125900	85797200	56600	56600	56600	56600	2
339	20231106	125800	85684000	56600	56600	56600	56600	4
340	20231106	125700	85457600	56600	56600	56600	56600	48
341	20231106	125600	82740800	56600	56600	56600	56600	0
342	20231106	125500	82740800	56600	56600	56600	56600	1
343	20231106	125400	82684200	56600	56600	56600	56600	10
344	20231106	125300	82118200	56600	56600	56600	56600	2
345	20231106	125200	82005000	56600	56600	56600	56600	2
346	20231106	125100	81891800	56500	56500	56500	56500	0
347	20231106	125000	81891800	56500	56500	56500	56500	16
348	20231106	124900	80987800	56400	56400	56400	56400	0
349	20231106	124800	80987800	56400	56500	56600	56400	511
350	20231106	124700	52072800	56500	56500	56500	56500	0
351	20231106	124600	52072800	56500	56500	56500	56500	12
352	20231106	124500	51394800	56500	56500	56500	56500	30
353	20231106	124400	49699800	56500	56500	56500	56500	2
354	20231106	124300	49586800	56500	56500	56500	56500	0
355	20231106	124200	49586800	56500	56500	56500	56500	1
356	20231106	124100	49530300	56500	56500	56500	56500	2
357	20231106	124000	49417300	56500	56500	56500	56500	0
358	20231106	123900	49417300	56500	56500	56500	56500	2
359	20231106	123800	49304300	56500	56500	56500	56500	0
360	20231106	123700	49304300	56500	56500	56500	56500	1
361	20231106	123600	49247800	56500	56500	56500	56500	0
362	20231106	123500	49247800	56500	56500	56500	56500	2
363	20231106	123400	49134800	56500	56500	56500	56500	0
364	20231106	123300	49134800	56500	56500	56500	56500	2
365	20231106	123200	49021800	56500	56500	56500	56500	0
366	20231106	123100	49021800	56500	56500	56500	56500	2
367	20231106	123000	48908800	56400	56400	56400	56400	34
368	20231106	122900	46991200	56300	56300	56300	56300	8
369	20231106	122800	46540800	56400	56400	56400	56400	2
370	20231106	122700	46428000	56400	56400	56400	56400	0
371	20231106	122600	46428000	56400	56400	56400	56400	2
372	20231106	122500	46315200	56400	56400	56400	56400	0
373	20231106	122400	46315200	56400	56400	56400	56400	1
374	20231106	122300	46258800	56400	56400	56400	56400	2
375	20231106	122200	46146000	56400	56400	56400	56400	2
376	20231106	122100	46033200	56400	56400	56400	56400	0
377	20231106	122000	46033200	56400	56400	56400	56400	2
378	20231106	121900	45920400	56400	56400	56400	56400	2
379	20231106	121800	45807600	56400	56400	56400	56400	0
380	20231106	121700	45807600	56400	56400	56400	56400	1
381	20231106	121600	45751200	56400	56400	56400	56400	0
382	20231106	121500	45751200	56400	56400	56400	56400	2
383	20231106	121400	45638400	56400	56400	56400	56400	0
384	20231106	121300	45638400	56400	56400	56400	56400	2
385	20231106	121200	45525600	56400	56400	56400	56400	0
386	20231106	121100	45525600	56400	56400	56400	56400	1
387	20231106	121000	45469200	56400	56400	56400	56400	0
388	20231106	120900	45469200	56400	56400	56400	56400	2
389	20231106	120800	45356400	56400	56400	56400	56400	2
390	20231106	120700	45243600	56400	56400	56400	56400	1
391	20231106	120600	45187200	56400	56300	56400	56300	8
392	20231106	120500	44736600	56400	56400	56400	56400	0
393	20231106	120400	44736600	56400	56400	56400	56400	1
394	20231106	120300	44680200	56400	56400	56400	56400	0
395	20231106	120200	44680200	56400	56400	56400	56400	2
396	20231106	120100	44567400	56400	56400	56400	56400	0
397	20231106	120000	44567400	56400	56400	56400	56400	2
398	20231106	115900	44454600	56400	56400	56400	56400	0
399	20231106	115800	44454600	56400	56400	56400	56400	1
400	20231106	115700	44398200	56400	56400	56400	56400	2
401	20231106	115600	44285400	56400	56400	56400	56400	0
402	20231106	115500	44285400	56400	56400	56400	56300	13
403	20231106	115400	43552300	56400	56400	56400	56400	0
404	20231106	115300	43552300	56400	56400	56400	56400	2
405	20231106	115200	43439500	56400	56400	56400	56400	0
406	20231106	115100	43439500	56400	56400	56400	56400	1
407	20231106	115000	43383100	56400	56400	56400	56400	0
408	20231106	114900	43383100	56400	56400	56400	56400	2
409	20231106	114800	43270300	56400	56400	56400	56400	2
410	20231106	114700	43157500	56400	56400	56400	56400	0
411	20231106	114600	43157500	56400	56400	56400	56400	1
412	20231106	114500	43101100	56400	56400	56400	56400	0
413	20231106	114400	43101100	56400	56400	56400	56400	2
414	20231106	114300	42988300	56300	56300	56300	56300	7
415	20231106	114200	42594200	56400	56400	56400	56400	2
416	20231106	114100	42481400	56400	56400	56400	56400	0
417	20231106	114000	42481400	56400	56300	56400	56300	65
418	20231106	113900	38820100	56400	56400	56400	56400	0
419	20231106	113800	38820100	56400	56400	56400	56400	2
420	20231106	113700	38707300	56400	56400	56400	56400	2
421	20231106	113600	38594500	56400	56400	56400	56400	0
422	20231106	113500	38594500	56400	56400	56400	56400	2
423	20231106	113400	38481700	56400	56400	56400	56400	0
424	20231106	113300	38481700	56400	56400	56400	56400	1
425	20231106	113200	38425300	56300	56300	56300	56300	0
426	20231106	113100	38425300	56300	56400	56400	56300	3
427	20231106	113000	38256200	56400	56400	56400	56400	0
428	20231106	112900	38256200	56400	56400	56400	56400	2
429	20231106	112800	38143400	56400	56400	56400	56400	0
430	20231106	112700	38143400	56400	56400	56400	56400	1
431	20231106	112600	38087000	56300	56400	56400	56300	22
432	20231106	112500	36848200	56300	56300	56300	56300	0
433	20231106	112400	36848200	56300	56400	56400	56300	8
434	20231106	112300	36397600	56400	56400	56400	56400	0
435	20231106	112200	36397600	56400	56400	56400	56400	2
436	20231106	112100	36284800	56400	56400	56400	56400	0
437	20231106	112000	36284800	56400	56300	56400	56300	3
438	20231106	111900	36115800	56400	56400	56400	56400	0
439	20231106	111800	36115800	56400	56400	56400	56400	2
440	20231106	111700	36003000	56400	56400	56400	56400	0
441	20231106	111600	36003000	56400	56400	56400	56400	2
442	20231106	111500	35890200	56400	56400	56400	56400	1
443	20231106	111400	35833800	56400	56400	56400	56400	0
444	20231106	111300	35833800	56400	56400	56400	56400	2
445	20231106	111200	35721000	56400	56400	56400	56400	0
446	20231106	111100	35721000	56400	56400	56400	56400	2
447	20231106	111000	35608200	56300	56300	56300	56300	7
448	20231106	110900	35214100	56400	56400	56400	56400	2
449	20231106	110800	35101300	56400	56400	56400	56400	0
450	20231106	110700	35101300	56400	56400	56400	56400	29
451	20231106	110600	33465700	56400	56400	56400	56400	0
452	20231106	110500	33465700	56400	56400	56400	56400	2
453	20231106	110400	33352900	56400	56400	56400	56400	2
454	20231106	110300	33240100	56400	56400	56400	56400	0
455	20231106	110200	33240100	56400	56400	56400	56400	1
456	20231106	110100	33183700	56300	56400	56400	56300	42
457	20231106	110000	30815000	56600	56600	56600	56600	2
458	20231106	105900	30701800	56600	56600	56600	56600	0
459	20231106	105800	30701800	56600	56600	56600	56600	2
460	20231106	105700	30588600	56600	56600	56600	56600	0
461	20231106	105600	30588600	56600	56600	56600	56600	2
462	20231106	105500	30475400	56600	56600	56600	56600	0
463	20231106	105400	30475400	56600	56600	56600	56600	1
464	20231106	105300	30418800	56600	56600	56600	56600	2
465	20231106	105200	30305600	56600	56600	56600	56600	0
466	20231106	105100	30305600	56600	56600	56600	56600	2
467	20231106	105000	30192400	56600	56600	56600	56600	0
468	20231106	104900	30192400	56600	56600	56600	56600	1
469	20231106	104800	30135800	56600	56600	56600	56600	0
470	20231106	104700	30135800	56600	56600	56600	56600	2
471	20231106	104600	30022600	56500	56600	56600	56500	5
472	20231106	104500	29739700	56600	56600	56600	56600	9
473	20231106	104400	29230300	56600	56600	56600	56600	1
474	20231106	104300	29173700	56600	56600	56600	56600	0
475	20231106	104200	29173700	56600	56600	56600	56600	2
476	20231106	104100	29060500	56600	56600	56600	56600	0
477	20231106	104000	29060500	56600	56600	56600	56600	2
478	20231106	103900	28947300	56600	56600	56600	56600	0
479	20231106	103800	28947300	56600	56600	56600	56600	2
480	20231106	103700	28834100	56600	56600	56600	56600	0
481	20231106	103600	28834100	56600	56600	56600	56600	1
482	20231106	103500	28777500	56600	56600	56600	56600	0
483	20231106	103400	28777500	56600	56600	56600	56600	2
484	20231106	103300	28664300	56600	56600	56600	56600	2
485	20231106	103200	28551100	56600	56600	56600	56600	0
486	20231106	103100	28551100	56600	56600	56600	56600	1
487	20231106	103000	28494500	56600	56600	56600	56600	0
488	20231106	102900	28494500	56600	56600	56600	56600	8
489	20231106	102800	28041700	56700	56700	56700	56700	0
490	20231106	102700	28041700	56700	56700	56700	56700	2
491	20231106	102600	27928300	56700	56700	56700	56700	0
492	20231106	102500	27928300	56700	56700	56700	56700	2
493	20231106	102400	27814900	56700	56700	56700	56700	0
494	20231106	102300	27814900	56700	56700	56700	56700	1
495	20231106	102200	27758200	56700	56700	56700	56700	2
496	20231106	102100	27644800	56700	56700	56700	56700	0
497	20231106	102000	27644800	56700	56700	56700	56700	2
498	20231106	101900	27531400	56700	56700	56700	56700	0
499	20231106	101800	27531400	56700	56700	56700	56700	1
500	20231106	101700	27474700	56700	56700	56700	56700	0
501	20231106	101600	27474700	56700	56700	56700	56700	2
502	20231106	101500	27361300	56700	56700	56700	56700	0
503	20231106	101400	27361300	56700	56700	56700	56700	2
504	20231106	101300	27247900	56600	56600	56600	56600	0
505	20231106	101200	27247900	56600	56600	56600	56600	2
506	20231106	101100	27134700	56700	56700	56700	56700	1
507	20231106	101000	27078000	56500	56500	56500	56500	0
508	20231106	100900	27078000	56500	56700	56700	56500	3
509	20231106	100800	26908100	56700	56700	56700	56700	0
510	20231106	100700	26908100	56700	56700	56700	56700	2
511	20231106	100600	26794700	56600	56600	56600	56600	20
512	20231106	100500	25662700	56600	56600	56600	56600	1
513	20231106	100400	25606100	56600	56600	56600	56600	0
514	20231106	100300	25606100	56600	56600	56600	56600	2
515	20231106	100200	25492900	56600	56600	56600	56600	0
516	20231106	100100	25492900	56600	56600	56600	56600	2
517	20231106	100000	25379700	56600	56600	56600	56600	3
518	20231106	095900	25209900	56600	56600	56600	56600	0
519	20231106	095800	25209900	56600	56600	56600	56600	1
520	20231106	095700	25153300	56600	56600	56600	56600	0
521	20231106	095600	25153300	56600	56600	56600	56600	2
522	20231106	095500	25040100	56600	56600	56600	56600	0
523	20231106	095400	25040100	56600	56600	56600	56600	2
524	20231106	095300	24926900	56600	56600	56600	56600	0
525	20231106	095200	24926900	56600	56600	56600	56600	1
526	20231106	095100	24870300	56600	56600	56600	56600	2
527	20231106	095000	24757100	56600	56600	56600	56600	0
528	20231106	094900	24757100	56600	56500	56600	56500	215
529	20231106	094800	12608200	56500	56500	56500	56500	0
530	20231106	094700	12608200	56500	56500	56500	56500	1
531	20231106	094600	12551700	56500	56500	56500	56500	0
532	20231106	094500	12551700	56500	56500	56500	56500	2
533	20231106	094400	12438700	56500	56500	56500	56500	0
534	20231106	094300	12438700	56500	56300	56500	56300	5
535	20231106	094200	12156800	56500	56500	56500	56500	0
536	20231106	094100	12156800	56500	56500	56500	56500	2
537	20231106	094000	12043800	56500	56500	56500	56500	1
538	20231106	093900	11987300	56500	56500	56500	56500	0
539	20231106	093800	11987300	56500	56500	56500	56500	2
540	20231106	093700	11874300	56500	56500	56500	56500	0
541	20231106	093600	11874300	56500	56500	56500	56500	2
542	20231106	093500	11761300	56500	56500	56500	56500	0
543	20231106	093400	11761300	56500	56500	56500	56500	1
544	20231106	093300	11704800	56500	56500	56500	56500	0
545	20231106	093200	11704800	56500	56500	56500	56500	7
546	20231106	093100	11309300	56400	56400	56400	56400	9
547	20231106	093000	10801700	56300	56200	56300	56200	14
548	20231106	092900	10013600	56200	56300	56300	56200	30
549	20231106	092800	8325200	56300	56300	56300	56300	0
550	20231106	092700	8325200	56300	56300	56300	56300	0
551	20231106	092600	8325200	56300	56300	56300	56300	0
552	20231106	092500	8325200	56300	56200	56300	56200	91
553	20231106	092400	3204700	56200	56200	56200	56200	0
554	20231106	092300	3204700	56200	56200	56200	56200	0
555	20231106	092200	3204700	56200	56200	56200	56200	5
556	20231106	092100	2923700	56200	56200	56200	56200	0
557	20231106	092000	2923700	56200	56200	56200	56200	20
558	20231106	091900	1799700	56200	56200	56200	56200	0
559	20231106	091800	1799700	56200	56200	56200	56200	0
560	20231106	091700	1799700	56200	56200	56200	56200	0
561	20231106	091600	1799700	56200	56200	56200	56200	0
562	20231106	091500	1799700	56200	56200	56200	56200	0
563	20231106	091400	1799700	56200	56200	56200	56200	0
564	20231106	091300	1799700	56200	56200	56200	56200	10
565	20231106	091200	1237700	56200	56200	56200	56200	0
566	20231106	091100	1237700	56200	56200	56200	56200	0
567	20231106	091000	1237700	56200	56200	56200	56200	0
568	20231106	090900	1237700	56200	56200	56200	56200	0
569	20231106	090800	1237700	56200	56200	56200	56200	0
570	20231106	090700	1237700	56200	56200	56200	56200	0
571	20231106	090600	1237700	56200	56200	56200	56200	6
572	20231106	090500	900500	56200	56200	56200	56200	0
573	20231106	090400	900500	56200	56200	56200	56200	0
574	20231106	090300	900500	56200	56200	56200	56200	0
575	20231106	090200	900500	56200	56200	56200	56200	0
576	20231106	090100	900500	56200	56200	56200	56200	0
577	20231106	090000	900500	56200	56300	56300	56200	16