KissMeData/005610/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184500	482077100	63900	63900	63900	63900	17
3	20231117	184400	482077100	63900	63900	63900	63900	0
4	20231117	184300	482077100	63900	63900	63900	63900	0
5	20231117	184200	482077100	63900	63900	63900	63900	0
6	20231117	184100	482077100	63900	63900	63900	63900	0
7	20231117	184000	482077100	63900	63900	63900	63900	0
8	20231117	183900	482077100	63900	63900	63900	63900	0
9	20231117	183800	482077100	63900	63900	63900	63900	0
10	20231117	183700	482077100	63900	63900	63900	63900	0
11	20231117	183600	482077100	63900	63900	63900	63900	0
12	20231117	183500	482077100	63900	63900	63900	63900	0
13	20231117	183400	482077100	63900	63900	63900	63900	0
14	20231117	183300	482077100	63900	63900	63900	63900	0
15	20231117	183200	482077100	63900	63900	63900	63900	0
16	20231117	183100	482077100	63900	63900	63900	63900	0
17	20231117	183000	482077100	63900	63900	63900	63900	0
18	20231117	182900	482077100	63900	63900	63900	63900	0
19	20231117	182800	482077100	63900	63900	63900	63900	0
20	20231117	182700	482077100	63900	63900	63900	63900	0
21	20231117	182600	482077100	63900	63900	63900	63900	0
22	20231117	182500	482077100	63900	63900	63900	63900	0
23	20231117	182400	482077100	63900	63900	63900	63900	0
24	20231117	182300	482077100	63900	63900	63900	63900	0
25	20231117	182200	482077100	63900	63900	63900	63900	0
26	20231117	182100	482077100	63900	63900	63900	63900	0
27	20231117	182000	482077100	63900	63900	63900	63900	0
28	20231117	181900	482077100	63900	63900	63900	63900	0
29	20231117	181800	482077100	63900	63900	63900	63900	0
30	20231117	181700	482077100	63900	63900	63900	63900	0
31	20231117	181600	482077100	63900	63900	63900	63900	0
32	20231117	181500	482077100	63900	63900	63900	63900	17
33	20231117	181400	482077100	63900	63900	63900	63900	0
34	20231117	181300	482077100	63900	63900	63900	63900	0
35	20231117	181200	482077100	63900	63900	63900	63900	0
36	20231117	181100	482077100	63900	63900	63900	63900	0
37	20231117	181000	482077100	63900	63900	63900	63900	0
38	20231117	180900	482077100	63900	63900	63900	63900	0
39	20231117	180800	482077100	63900	63900	63900	63900	0
40	20231117	180700	482077100	63900	63900	63900	63900	0
41	20231117	180600	482077100	63900	63900	63900	63900	0
42	20231117	180500	482077100	63900	63900	63900	63900	0
43	20231117	180400	482077100	63900	63900	63900	63900	0
44	20231117	180300	482077100	63900	63900	63900	63900	0
45	20231117	180200	482077100	63900	63900	63900	63900	0
46	20231117	180100	482077100	63900	63900	63900	63900	0
47	20231117	180000	482077100	63900	63900	63900	63900	0
48	20231117	175900	482077100	63900	63900	63900	63900	0
49	20231117	175800	482077100	63900	63900	63900	63900	0
50	20231117	175700	482077100	63900	63900	63900	63900	0
51	20231117	175600	482077100	63900	63900	63900	63900	0
52	20231117	175500	482077100	63900	63900	63900	63900	0
53	20231117	175400	482077100	63900	63900	63900	63900	0
54	20231117	175300	482077100	63900	63900	63900	63900	0
55	20231117	175200	482077100	63900	63900	63900	63900	0
56	20231117	175100	482077100	63900	63900	63900	63900	0
57	20231117	175000	482077100	63900	63900	63900	63900	0
58	20231117	174900	482077100	63900	63900	63900	63900	0
59	20231117	174800	482077100	63900	63900	63900	63900	0
60	20231117	174700	482077100	63900	63900	63900	63900	0
61	20231117	174600	482077100	63900	63900	63900	63900	0
62	20231117	174500	482077100	63900	63900	63900	63900	17
63	20231117	174400	482077100	63900	63900	63900	63900	0
64	20231117	174300	482077100	63900	63900	63900	63900	0
65	20231117	174200	482077100	63900	63900	63900	63900	0
66	20231117	174100	482077100	63900	63900	63900	63900	0
67	20231117	174000	482077100	63900	63900	63900	63900	0
68	20231117	173900	482077100	63900	63900	63900	63900	0
69	20231117	173800	482077100	63900	63900	63900	63900	0
70	20231117	173700	482077100	63900	63900	63900	63900	0
71	20231117	173600	482077100	63900	63900	63900	63900	0
72	20231117	173500	482077100	63900	63900	63900	63900	0
73	20231117	173400	482077100	63900	63900	63900	63900	0
74	20231117	173300	482077100	63900	63900	63900	63900	0
75	20231117	173200	482077100	63900	63900	63900	63900	0
76	20231117	173100	482077100	63900	63900	63900	63900	0
77	20231117	173000	482077100	63900	63900	63900	63900	0
78	20231117	172900	482077100	63900	63900	63900	63900	0
79	20231117	172800	482077100	63900	63900	63900	63900	0
80	20231117	172700	482077100	63900	63900	63900	63900	0
81	20231117	172600	482077100	63900	63900	63900	63900	0
82	20231117	172500	482077100	63900	63900	63900	63900	0
83	20231117	172400	482077100	63900	63900	63900	63900	0
84	20231117	172300	482077100	63900	63900	63900	63900	0
85	20231117	172200	482077100	63900	63900	63900	63900	0
86	20231117	172100	482077100	63900	63900	63900	63900	0
87	20231117	172000	482077100	63900	63900	63900	63900	0
88	20231117	171900	482077100	63900	63900	63900	63900	0
89	20231117	171800	482077100	63900	63900	63900	63900	0
90	20231117	171700	482077100	63900	63900	63900	63900	0
91	20231117	171600	482077100	63900	63900	63900	63900	0
92	20231117	171500	482077100	63900	63900	63900	63900	17
93	20231117	171400	482077100	63900	63900	63900	63900	0
94	20231117	171300	482077100	63900	63900	63900	63900	0
95	20231117	171200	482077100	63900	63900	63900	63900	0
96	20231117	171100	482077100	63900	63900	63900	63900	0
97	20231117	171000	482077100	63900	63900	63900	63900	0
98	20231117	170900	482077100	63900	63900	63900	63900	0
99	20231117	170800	482077100	63900	63900	63900	63900	0
100	20231117	170700	482077100	63900	63900	63900	63900	0
101	20231117	170600	482077100	63900	63900	63900	63900	0
102	20231117	170500	482077100	63900	63900	63900	63900	0
103	20231117	170400	482077100	63900	63900	63900	63900	0
104	20231117	170300	482077100	63900	63900	63900	63900	0
105	20231117	170200	482077100	63900	63900	63900	63900	0
106	20231117	170100	482077100	63900	63900	63900	63900	0
107	20231117	170000	482077100	63900	63900	63900	63900	0
108	20231117	165900	482077100	63900	63900	63900	63900	0
109	20231117	165800	482077100	63900	63900	63900	63900	0
110	20231117	165700	482077100	63900	63900	63900	63900	0
111	20231117	165600	482077100	63900	63900	63900	63900	0
112	20231117	165500	482077100	63900	63900	63900	63900	0
113	20231117	165400	482077100	63900	63900	63900	63900	0
114	20231117	165300	482077100	63900	63900	63900	63900	0
115	20231117	165200	482077100	63900	63900	63900	63900	0
116	20231117	165100	482077100	63900	63900	63900	63900	0
117	20231117	165000	482077100	63900	63900	63900	63900	0
118	20231117	164900	482077100	63900	63900	63900	63900	0
119	20231117	164800	482077100	63900	63900	63900	63900	0
120	20231117	164700	482077100	63900	63900	63900	63900	0
121	20231117	164600	482077100	63900	63900	63900	63900	0
122	20231117	164500	482077100	63900	63900	63900	63900	17
123	20231117	164400	482077100	63900	63900	63900	63900	0
124	20231117	164300	482077100	63900	63900	63900	63900	0
125	20231117	164200	482077100	63900	63900	63900	63900	0
126	20231117	164100	482077100	63900	63900	63900	63900	0
127	20231117	164000	482077100	63900	63900	63900	63900	0
128	20231117	163900	482077100	63900	63900	63900	63900	0
129	20231117	163800	482077100	63900	63900	63900	63900	0
130	20231117	163700	482077100	63900	63900	63900	63900	0
131	20231117	163600	482077100	63900	63900	63900	63900	0
132	20231117	163500	482077100	63900	63900	63900	63900	0
133	20231117	163400	482077100	63900	63900	63900	63900	0
134	20231117	163300	482077100	63900	63900	63900	63900	0
135	20231117	163200	482077100	63900	63900	63900	63900	0
136	20231117	163100	482077100	63900	63900	63900	63900	0
137	20231117	163000	482077100	63900	63900	63900	63900	0
138	20231117	162900	482077100	63900	63900	63900	63900	0
139	20231117	162800	482077100	63900	63900	63900	63900	0
140	20231117	162700	482077100	63900	63900	63900	63900	0
141	20231117	162600	482077100	63900	63900	63900	63900	0
142	20231117	162500	482077100	63900	63900	63900	63900	0
143	20231117	162400	482077100	63900	63900	63900	63900	0
144	20231117	162300	482077100	63900	63900	63900	63900	0
145	20231117	162200	482077100	63900	63900	63900	63900	0
146	20231117	162100	482077100	63900	63900	63900	63900	0
147	20231117	162000	482077100	63900	63900	63900	63900	0
148	20231117	161900	482077100	63900	63900	63900	63900	0
149	20231117	161800	482077100	63900	63900	63900	63900	0
150	20231117	161700	482077100	63900	63900	63900	63900	0
151	20231117	161600	482077100	63900	63900	63900	63900	0
152	20231117	161500	482077100	63900	63900	63900	63900	17
153	20231117	161400	482077100	63900	63900	63900	63900	0
154	20231117	161300	482077100	63900	63900	63900	63900	0
155	20231117	161200	482077100	63900	63900	63900	63900	0
156	20231117	161100	482077100	63900	63900	63900	63900	0
157	20231117	161000	482077100	63900	63900	63900	63900	0
158	20231117	160900	482077100	63900	63900	63900	63900	0
159	20231117	160800	482077100	63900	63900	63900	63900	0
160	20231117	160700	482077100	63900	63900	63900	63900	0
161	20231117	160600	482077100	63900	63900	63900	63900	0
162	20231117	160500	482077100	63900	63900	63900	63900	0
163	20231117	160400	482077100	63900	63900	63900	63900	0
164	20231117	160300	482077100	63900	63900	63900	63900	0
165	20231117	160200	482077100	63900	63900	63900	63900	0
166	20231117	160100	482077100	63900	63900	63900	63900	0
167	20231117	160000	482077100	63900	63900	63900	63900	0
168	20231117	155900	482077100	63900	63900	63900	63900	0
169	20231117	155800	482077100	63900	63900	63900	63900	0
170	20231117	155700	482077100	63900	63900	63900	63900	0
171	20231117	155600	482077100	63900	63900	63900	63900	0
172	20231117	155500	482077100	63900	63900	63900	63900	0
173	20231117	155400	482077100	63900	63900	63900	63900	0
174	20231117	155300	482077100	63900	63900	63900	63900	0
175	20231117	155200	482077100	63900	63900	63900	63900	0
176	20231117	155100	482077100	63900	63900	63900	63900	0
177	20231117	155000	482077100	63900	63900	63900	63900	0
178	20231117	154900	482077100	63900	63900	63900	63900	0
179	20231117	154800	482077100	63900	63900	63900	63900	0
180	20231117	154700	482077100	63900	63900	63900	63900	0
181	20231117	154600	482077100	63900	63900	63900	63900	0
182	20231117	154500	482077100	63900	63900	63900	63900	17
183	20231117	154400	482077100	63900	63900	63900	63900	0
184	20231117	154300	482077100	63900	63900	63900	63900	0
185	20231117	154200	482077100	63900	63900	63900	63900	0
186	20231117	154100	482077100	63900	63900	63900	63900	0
187	20231117	154000	482077100	63900	63900	63900	63900	0
188	20231117	153900	482077100	63900	63900	63900	63900	0
189	20231117	153800	482077100	63900	63900	63900	63900	0
190	20231117	153700	482077100	63900	63900	63900	63900	0
191	20231117	153600	482077100	63900	63900	63900	63900	0
192	20231117	153500	482077100	63900	63900	63900	63900	0
193	20231117	153400	482077100	63900	63900	63900	63900	0
194	20231117	153300	482077100	63900	63900	63900	63900	0
195	20231117	153200	482077100	63900	63900	63900	63900	0
196	20231117	153100	482077100	63900	63900	63900	63900	0
197	20231117	153000	482077100	63900	63900	63900	63900	17
198	20231117	152900	480990800	63900	63900	63900	63900	0
199	20231117	152800	480990800	63900	63900	63900	63900	0
200	20231117	152700	480990800	63900	63900	63900	63900	0
201	20231117	152600	480990800	63900	63900	63900	63900	0
202	20231117	152500	480990800	63900	63900	63900	63900	0
203	20231117	152400	480990800	63900	63900	63900	63900	0
204	20231117	152300	480990800	63900	63900	63900	63900	0
205	20231117	152200	480990800	63900	63900	63900	63900	0
206	20231117	152100	480990800	63900	63900	63900	63900	0
207	20231117	152000	480990800	63900	63900	63900	63900	0
208	20231117	151900	480990800	63900	63900	63900	63900	1053
209	20231117	151800	413704100	63900	63900	63900	63900	9
210	20231117	151700	413129000	63900	63900	63900	63900	1
211	20231117	151600	413065100	64000	64000	64000	64000	1
212	20231117	151500	413001100	63900	63900	63900	63900	32
213	20231117	151400	410956300	63900	63900	63900	63900	0
214	20231117	151300	410956300	63900	64000	64000	63900	37
215	20231117	151200	408591300	64000	64000	64000	64000	30
216	20231117	151100	406671300	64000	64000	64000	64000	31
217	20231117	151000	404687300	64000	64000	64000	64000	1
218	20231117	150900	404623300	64000	64000	64000	64000	31
219	20231117	150800	402639300	63900	63900	63900	63900	0
220	20231117	150700	402639300	63900	64000	64000	63900	30
221	20231117	150600	400720600	64000	64000	64000	64000	1
222	20231117	150500	400656600	63900	64000	64000	63900	31
223	20231117	150400	398673100	64000	64000	64000	64000	31
224	20231117	150300	396689100	64000	63900	64000	63900	71
225	20231117	150200	392145200	63900	63900	63900	63900	1
226	20231117	150100	392081300	63900	63900	63900	63900	10
227	20231117	150000	391442300	64000	64000	64000	64000	1
228	20231117	145900	391378300	64000	64000	64000	64000	2
229	20231117	145800	391250300	64000	64000	64000	64000	1
230	20231117	145700	391186300	63900	63900	63900	63900	0
231	20231117	145600	391186300	63900	63900	63900	63900	0
232	20231117	145500	391186300	63900	63900	63900	63900	0
233	20231117	145400	391186300	63900	63900	63900	63900	0
234	20231117	145300	391186300	63900	63900	63900	63900	0
235	20231117	145200	391186300	63900	63900	63900	63900	11
236	20231117	145100	390483400	63900	63900	63900	63900	0
237	20231117	145000	390483400	63900	63900	63900	63900	0
238	20231117	144900	390483400	63900	63900	63900	63900	0
239	20231117	144800	390483400	63900	63900	63900	63900	1
240	20231117	144700	390419500	64000	64000	64000	64000	0
241	20231117	144600	390419500	64000	64000	64000	64000	0
242	20231117	144500	390419500	64000	64000	64000	64000	0
243	20231117	144400	390419500	64000	64000	64000	64000	0
244	20231117	144300	390419500	64000	64000	64000	64000	1
245	20231117	144200	390355500	64000	64000	64000	64000	1
246	20231117	144100	390291500	64000	64000	64000	64000	6
247	20231117	144000	389907500	63900	63900	63900	63900	0
248	20231117	143900	389907500	63900	63900	63900	63900	0
249	20231117	143800	389907500	63900	63900	63900	63900	0
250	20231117	143700	389907500	63900	63900	63900	63900	31
251	20231117	143600	387926600	63900	63900	63900	63900	50
252	20231117	143500	384731600	63900	63900	63900	63900	31
253	20231117	143400	382750700	63900	63900	63900	63900	0
254	20231117	143300	382750700	63900	63900	63900	63900	30
255	20231117	143200	380833700	63900	63900	63900	63900	1
256	20231117	143100	380769800	63900	64000	64100	63900	46
257	20231117	143000	377828800	64000	63900	64000	63900	23
258	20231117	142900	376358800	63900	63900	63900	63900	0
259	20231117	142800	376358800	63900	63900	63900	63900	12
260	20231117	142700	375592000	63900	63900	63900	63900	13
261	20231117	142600	374761300	63900	63900	63900	63900	12
262	20231117	142500	373994500	63900	63900	63900	63900	12
263	20231117	142400	373227700	64000	63900	64000	63900	15
264	20231117	142300	372268900	64000	64000	64000	64000	5
265	20231117	142200	371948900	63900	63900	63900	63900	12
266	20231117	142100	371182100	64000	64000	64000	64000	3
267	20231117	142000	370990100	63900	64000	64000	63900	43
268	20231117	141900	368242300	63900	63900	63900	63900	13
269	20231117	141800	367411600	63900	63900	64100	63900	46
270	20231117	141700	364471600	64100	63900	64100	63900	20
271	20231117	141600	363192000	63900	63900	63900	63900	30
272	20231117	141500	361275000	63900	63900	63900	63900	12
273	20231117	141400	360508200	63900	64000	64100	63900	45
274	20231117	141300	357632400	63900	63900	64000	63900	23
275	20231117	141200	356162200	64000	64000	64000	64000	6
276	20231117	141100	355778200	64100	63900	64100	63900	213
277	20231117	141000	342163700	63900	63900	63900	63900	12
278	20231117	140900	341396900	63900	64100	64100	63900	32
279	20231117	140800	339351900	63900	63900	63900	63900	12
280	20231117	140700	338585100	63900	63900	63900	63900	42
281	20231117	140600	335901300	63900	64100	64100	63900	14
282	20231117	140500	335006300	63900	63900	63900	63900	43
283	20231117	140400	332258600	63900	63900	63900	63900	15
284	20231117	140300	331300100	63900	64100	64100	63900	46
285	20231117	140200	328360300	63900	63900	63900	63900	0
286	20231117	140100	328360300	63900	64000	64000	63900	42
287	20231117	140000	325674900	63900	63900	63900	63900	12
288	20231117	135900	324908100	63900	63900	64100	63900	57
289	20231117	135800	321264600	63900	63900	63900	63900	12
290	20231117	135700	320497800	64000	64000	64000	63900	3
291	20231117	135600	320305900	63900	63900	63900	63900	42
292	20231117	135500	317622100	63900	63900	63900	63900	1
293	20231117	135400	317558200	63900	63900	63900	63900	45
294	20231117	135300	314682700	63900	63900	63900	63900	63
295	20231117	135200	310657000	63900	63900	63900	63900	45
296	20231117	135100	307781500	64100	64000	64100	64000	20
297	20231117	135000	306501400	64000	64100	64100	64000	103
298	20231117	134900	299902200	64000	63900	64000	63900	13
299	20231117	134800	299071400	63900	63900	64100	63900	48
300	20231117	134700	296001000	63900	63900	63900	63900	14
301	20231117	134600	295106400	63900	63900	63900	63900	45
302	20231117	134500	292230900	63900	63900	63900	63900	12
303	20231117	134400	291464100	63900	63900	63900	63900	43
304	20231117	134300	288716400	63900	63900	63900	63900	12
305	20231117	134200	287949600	63900	63900	63900	63900	45
306	20231117	134100	285074100	63900	63900	63900	63900	0
307	20231117	134000	285074100	63900	63900	63900	63900	43
308	20231117	133900	282326400	63900	63900	63900	63900	13
309	20231117	133800	281495700	63900	63900	63900	63900	43
310	20231117	133700	278748000	63900	64000	64000	63900	44
311	20231117	133600	275933300	64000	64000	64000	64000	12
312	20231117	133500	275165300	64000	64000	64000	64000	12
313	20231117	133400	274397300	64000	64200	64300	64000	58
314	20231117	133300	270672700	64200	64100	64200	64100	86
315	20231117	133200	265158900	64100	64100	64100	64100	22
316	20231117	133100	263748700	64000	63900	64000	63900	59
317	20231117	133000	259973900	63900	63900	63900	63900	13
318	20231117	132900	259143200	63900	63900	63900	63900	13
319	20231117	132800	258312500	63900	63900	63900	63900	0
320	20231117	132700	258312500	63900	63900	63900	63900	113
321	20231117	132600	251091800	63900	63900	63900	63900	12
322	20231117	132500	250325000	63900	63900	63900	63900	14
323	20231117	132400	249430400	63900	63900	63900	63900	13
324	20231117	132300	248599700	63900	63900	63900	63900	12
325	20231117	132200	247832900	63900	63900	64000	63900	146
326	20231117	132100	238500400	64000	64000	64000	64000	0
327	20231117	132000	238500400	64000	63900	64000	63900	21
328	20231117	131900	237157600	63900	63900	63900	63900	13
329	20231117	131800	236326900	64000	63900	64000	63900	22
330	20231117	131700	234920100	63900	63900	64000	63900	86
331	20231117	131600	229422400	63900	63900	64000	63900	154
332	20231117	131500	219577600	63900	63900	63900	63900	12
333	20231117	131400	218810800	63900	64000	64000	63900	2
334	20231117	131300	218682900	63900	63900	63900	63900	13
335	20231117	131200	217852200	63900	63900	63900	63900	14
336	20231117	131100	216957600	63900	63900	63900	63900	14
337	20231117	131000	216063000	63900	63900	63900	63900	12
338	20231117	130900	215296200	63900	64100	64100	63900	9
339	20231117	130800	214720200	64000	64000	64000	64000	50
340	20231117	130700	211520200	64000	63900	64000	63900	21
341	20231117	130600	210176300	63900	63900	63900	63900	12
342	20231117	130500	209409500	64000	64000	64000	64000	43
343	20231117	130400	206657500	64100	64000	64100	64000	104
344	20231117	130300	199992300	64000	64000	64000	64000	12
345	20231117	130200	199224300	64000	64000	64000	64000	13
346	20231117	130100	198392300	64000	64000	64000	64000	12
347	20231117	130000	197624300	64000	64000	64000	64000	15
348	20231117	125900	196664300	64000	64000	64000	64000	13
349	20231117	125800	195832300	64100	64000	64100	64000	17
350	20231117	125700	194743800	64000	64000	64100	64000	20
351	20231117	125600	193463500	64000	64000	64000	64000	0
352	20231117	125500	193463500	64000	64000	64000	64000	0
353	20231117	125400	193463500	64000	64000	64000	64000	2
354	20231117	125300	193335500	64000	64000	64000	64000	0
355	20231117	125200	193335500	64000	64000	64000	64000	1
356	20231117	125100	193271500	64100	64100	64100	64100	1
357	20231117	125000	193207400	64000	64000	64000	64000	10
358	20231117	124900	192567400	64000	64100	64100	64000	26
359	20231117	124800	190900900	64200	64200	64200	64100	4
360	20231117	124700	190644300	64200	64100	64200	64100	2
361	20231117	124600	190516000	64200	64200	64200	64200	1
362	20231117	124500	190451800	64200	64200	64200	64200	0
363	20231117	124400	190451800	64200	64000	64200	64000	3
364	20231117	124300	190259600	64000	64000	64000	64000	0
365	20231117	124200	190259600	64000	64000	64000	64000	1
366	20231117	124100	190195600	64200	64200	64200	64200	0
367	20231117	124000	190195600	64200	64200	64200	64200	2
368	20231117	123900	190067200	64000	64000	64000	64000	1
369	20231117	123800	190003200	64000	64000	64000	64000	0
370	20231117	123700	190003200	64000	64000	64000	64000	1
371	20231117	123600	189939200	64200	64200	64200	64200	0
372	20231117	123500	189939200	64200	64100	64200	64100	28
373	20231117	123400	188143200	64000	64000	64000	64000	2
374	20231117	123300	188015200	64100	64100	64100	64100	8
375	20231117	123200	187502400	64000	64100	64100	64000	2
376	20231117	123100	187374300	64000	63900	64000	63900	65
377	20231117	123000	183214400	63900	63900	63900	63900	0
378	20231117	122900	183214400	63900	63900	63900	63900	1
379	20231117	122800	183150500	63900	63900	63900	63900	0
380	20231117	122700	183150500	63900	63900	63900	63900	1
381	20231117	122600	183086600	64000	64000	64000	64000	0
382	20231117	122500	183086600	64000	64000	64000	64000	1
383	20231117	122400	183022600	64000	63900	64000	63900	3
384	20231117	122300	182830800	64000	64000	64000	64000	0
385	20231117	122200	182830800	64000	63900	64000	63900	10
386	20231117	122100	182191600	63900	63900	63900	63900	1
387	20231117	122000	182127700	63900	63900	63900	63900	0
388	20231117	121900	182127700	63900	64000	64000	63900	3
389	20231117	121800	181935800	64000	63900	64000	63900	16
390	20231117	121700	180913100	64000	63900	64000	63900	4
391	20231117	121600	180657300	63900	63900	63900	63900	2
392	20231117	121500	180529500	64000	63900	64000	63900	15
393	20231117	121400	179570500	63900	63900	63900	63900	3
394	20231117	121300	179378800	63900	63900	63900	63900	0
395	20231117	121200	179378800	63900	63900	63900	63900	2
396	20231117	121100	179251000	64000	64000	64000	64000	0
397	20231117	121000	179251000	64000	64000	64000	64000	2
398	20231117	120900	179123000	63900	63900	63900	63900	1
399	20231117	120800	179059100	63900	63900	63900	63900	0
400	20231117	120700	179059100	63900	63900	63900	63900	2
401	20231117	120600	178931300	64000	64000	64000	64000	0
402	20231117	120500	178931300	64000	64000	64000	64000	18
403	20231117	120400	177779300	63900	63900	63900	63900	1
404	20231117	120300	177715400	64000	64000	64000	64000	7
405	20231117	120200	177267400	63900	63900	63900	63900	1
406	20231117	120100	177203500	64000	64000	64000	64000	0
407	20231117	120000	177203500	64000	63900	64000	63900	16
408	20231117	115900	176180700	63900	63900	63900	63900	1
409	20231117	115800	176116800	64000	64000	64000	64000	19
410	20231117	115700	174900800	64000	63900	64000	63900	5
411	20231117	115600	174581000	63900	63900	63900	63900	1
412	20231117	115500	174517100	63900	63900	63900	63900	2
413	20231117	115400	174389300	63900	63900	63900	63900	30
414	20231117	115300	172472300	63900	63900	63900	63900	1
415	20231117	115200	172408400	63900	63900	63900	63900	1
416	20231117	115100	172344500	63900	63900	63900	63900	1
417	20231117	115000	172280600	63800	63800	63800	63800	0
418	20231117	114900	172280600	63800	63900	63900	63800	92
419	20231117	114800	166401900	64000	63900	64000	63900	11
420	20231117	114700	165698700	63900	63900	63900	63900	2
421	20231117	114600	165570900	63900	63900	63900	63900	1
422	20231117	114500	165507000	64000	63900	64000	63900	2
423	20231117	114400	165379100	63900	63900	64000	63900	106
424	20231117	114300	158603700	63900	63900	63900	63900	0
425	20231117	114200	158603700	63900	63900	63900	63900	2
426	20231117	114100	158475900	63900	63900	63900	63900	0
427	20231117	114000	158475900	63900	63900	63900	63900	0
428	20231117	113900	158475900	63900	63900	63900	63900	3
429	20231117	113800	158284200	63900	63900	63900	63900	0
430	20231117	113700	158284200	63900	63900	63900	63900	2
431	20231117	113600	158156400	64000	63900	64000	63800	203
432	20231117	113500	145181900	63900	63800	63900	63800	43
433	20231117	113400	142437100	63800	63800	63800	63800	13
434	20231117	113300	141607700	63800	63800	63800	63800	0
435	20231117	113200	141607700	63800	63800	63800	63800	1
436	20231117	113100	141543900	63800	63800	63800	63800	2
437	20231117	113000	141416300	63800	63800	63800	63800	0
438	20231117	112900	141416300	63800	63800	63800	63800	4
439	20231117	112800	141161100	63800	63800	63800	63800	0
440	20231117	112700	141161100	63800	63900	63900	63800	6
441	20231117	112600	140777800	63900	63900	63900	63900	1
442	20231117	112500	140713900	63900	63900	63900	63900	2
443	20231117	112400	140586100	63900	63900	63900	63800	3
444	20231117	112300	140394500	63800	63800	63800	63800	95
445	20231117	112200	134333500	63800	63900	63900	63800	2
446	20231117	112100	134205800	63900	63900	63900	63900	12
447	20231117	112000	133439000	63800	63900	63900	63800	254
448	20231117	111900	117209800	63900	63900	63900	63900	2
449	20231117	111800	117082000	63900	63900	63900	63900	14
450	20231117	111700	116187400	63900	63900	63900	63900	36
451	20231117	111600	113887000	63900	63900	63900	63900	47
452	20231117	111500	110883700	63900	63900	63900	63900	0
453	20231117	111400	110883700	63900	64000	64000	63900	4
454	20231117	111300	110627800	63900	63900	63900	63900	10
455	20231117	111200	109988800	63900	63900	63900	63900	1
456	20231117	111100	109924900	64000	64000	64000	64000	1
457	20231117	111000	109860900	63900	64000	64000	63900	6
458	20231117	110900	109477000	63900	64000	64000	63900	7
459	20231117	110800	109029200	63900	63900	63900	63900	0
460	20231117	110700	109029200	63900	64000	64000	63900	18
461	20231117	110600	107878900	64000	64000	64000	64000	10
462	20231117	110500	107238900	64000	64000	64000	64000	0
463	20231117	110400	107238900	64000	64000	64000	64000	21
464	20231117	110300	105894900	64000	64000	64000	64000	86
465	20231117	110200	100390900	63900	64000	64000	63900	299
466	20231117	110100	81256300	64000	64000	64000	64000	0
467	20231117	110000	81256300	64000	64000	64000	64000	1
468	20231117	105900	81192300	64000	64000	64000	64000	2
469	20231117	105800	81064300	64000	64000	64000	64000	0
470	20231117	105700	81064300	64000	64100	64100	64000	166
471	20231117	105600	70426700	64200	64200	64200	64200	5
472	20231117	105500	70105700	64100	64100	64100	64100	20
473	20231117	105400	68823700	64100	64100	64100	64100	1
474	20231117	105300	68759600	64100	64100	64100	64100	2
475	20231117	105200	68631400	64100	64100	64100	64100	1
476	20231117	105100	68567300	64100	64100	64100	64100	39
477	20231117	105000	66067400	64100	64100	64100	64100	0
478	20231117	104900	66067400	64100	64100	64100	64100	4
479	20231117	104800	65811000	64100	64100	64100	64100	0
480	20231117	104700	65811000	64100	64200	64200	64100	9
481	20231117	104600	65233600	64200	64100	64200	64100	3
482	20231117	104500	65041200	64200	64200	64200	64200	1
483	20231117	104400	64977000	64100	64100	64100	64100	3
484	20231117	104300	64784700	64100	64100	64100	64100	0
485	20231117	104200	64784700	64100	64200	64200	64100	12
486	20231117	104100	64014500	64200	64200	64200	64200	2
487	20231117	104000	63886100	64100	64100	64100	64100	2
488	20231117	103900	63757900	64100	64100	64100	64100	1
489	20231117	103800	63693800	64100	64100	64100	64100	36
490	20231117	103700	61386200	64100	64100	64100	64100	1
491	20231117	103600	61322100	64200	64200	64200	64200	0
492	20231117	103500	61322100	64200	64200	64200	64200	15
493	20231117	103400	60359100	64100	64100	64100	64100	1
494	20231117	103300	60295000	64100	64100	64100	64100	2
495	20231117	103200	60166800	64100	64100	64100	64100	2
496	20231117	103100	60038600	64100	64100	64100	64100	20
497	20231117	103000	58756600	64100	64100	64100	64100	1
498	20231117	102900	58692500	64100	64200	64200	64100	28
499	20231117	102800	56897400	64200	64200	64200	64200	44
500	20231117	102700	54072600	64200	64200	64200	64200	1
501	20231117	102600	54008400	64200	64100	64200	64100	185
502	20231117	102500	42141400	64100	64100	64100	64100	0
503	20231117	102400	42141400	64100	64200	64200	64100	2
504	20231117	102300	42013100	64100	64100	64100	64100	0
505	20231117	102200	42013100	64100	64200	64200	64100	5
506	20231117	102100	41692300	64200	64200	64200	64200	1
507	20231117	102000	41628100	64100	64100	64100	64100	7
508	20231117	101900	41179400	64100	64100	64100	64100	1
509	20231117	101800	41115300	64200	64200	64200	64200	1
510	20231117	101700	41051100	64100	64100	64100	64100	1
511	20231117	101600	40987000	64200	64200	64200	64200	2
512	20231117	101500	40858600	64100	64100	64100	64100	0
513	20231117	101400	40858600	64100	64100	64100	64100	1
514	20231117	101300	40794500	64100	64100	64100	64100	0
515	20231117	101200	40794500	64100	64100	64100	64100	2
516	20231117	101100	40666300	64100	64100	64100	64100	0
517	20231117	101000	40666300	64100	64100	64100	64100	0
518	20231117	100900	40666300	64100	64100	64100	64100	11
519	20231117	100800	39961200	64100	64100	64100	64100	1
520	20231117	100700	39897100	64100	64100	64100	64100	27
521	20231117	100600	38166400	64100	64100	64100	64100	0
522	20231117	100500	38166400	64100	64100	64100	64100	0
523	20231117	100400	38166400	64100	64100	64100	64100	1
524	20231117	100300	38102300	64200	64200	64200	64200	0
525	20231117	100200	38102300	64200	64200	64200	64200	2
526	20231117	100100	37973900	64200	64200	64200	64200	1
527	20231117	100000	37909700	64100	64200	64200	64100	135
528	20231117	095900	29255700	64200	64200	64200	64200	5
529	20231117	095800	28934700	64200	64100	64200	64100	11
530	20231117	095700	28229500	64200	64200	64200	64200	0
531	20231117	095600	28229500	64200	64200	64200	64200	8
532	20231117	095500	27715900	64200	64200	64200	64200	0
533	20231117	095400	27715900	64200	64200	64200	64200	0
534	20231117	095300	27715900	64200	64200	64200	64200	0
535	20231117	095200	27715900	64200	64200	64200	64200	0
536	20231117	095100	27715900	64200	64200	64200	64200	101
537	20231117	095000	21231700	64200	64200	64200	64200	1
538	20231117	094900	21167500	64200	64200	64200	64200	0
539	20231117	094800	21167500	64200	64200	64200	64200	5
540	20231117	094700	20846500	64200	64200	64200	64200	2
541	20231117	094600	20718100	64100	64100	64100	64100	0
542	20231117	094500	20718100	64100	64100	64100	64100	0
543	20231117	094400	20718100	64100	64100	64100	64100	3
544	20231117	094300	20525800	64200	64200	64200	64200	0
545	20231117	094200	20525800	64200	64200	64200	64200	0
546	20231117	094100	20525800	64200	64100	64200	64100	52
547	20231117	094000	17192500	64100	64100	64100	64100	8
548	20231117	093900	16679700	64300	64300	64300	64300	1
549	20231117	093800	16615400	64300	64300	64300	64300	2
550	20231117	093700	16486800	64200	64200	64200	64200	0
551	20231117	093600	16486800	64200	64200	64200	64200	24
552	20231117	093500	14946000	64300	64300	64300	64300	5
553	20231117	093400	14624500	64200	64200	64200	64200	0
554	20231117	093300	14624500	64200	64300	64300	64200	3
555	20231117	093200	14431800	64300	64300	64300	64300	0
556	20231117	093100	14431800	64300	64300	64300	64300	0
557	20231117	093000	14431800	64300	64300	64300	64300	5
558	20231117	092900	14110300	64100	64100	64100	64100	0
559	20231117	092800	14110300	64100	64100	64100	64100	0
560	20231117	092700	14110300	64100	64100	64100	64100	0
561	20231117	092600	14110300	64100	64200	64200	64100	4
562	20231117	092500	13853700	64100	64100	64100	64100	0
563	20231117	092400	13853700	64100	64100	64100	64100	0
564	20231117	092300	13853700	64100	64100	64100	64100	31
565	20231117	092200	11866600	64100	64100	64100	64100	7
566	20231117	092100	11417900	64100	64100	64100	64100	4
567	20231117	092000	11161500	64100	64100	64100	64100	24
568	20231117	091900	9623100	64100	64100	64100	64100	21
569	20231117	091800	8277000	64200	64200	64200	64200	4
570	20231117	091700	8020200	64200	64200	64200	64200	0
571	20231117	091600	8020200	64200	64200	64200	64200	1
572	20231117	091500	7956000	64300	64300	64300	64300	0
573	20231117	091400	7956000	64300	64300	64300	64300	0
574	20231117	091300	7956000	64300	64300	64300	64300	0
575	20231117	091200	7956000	64300	64300	64300	64300	1
576	20231117	091100	7891700	64000	64000	64000	64000	0
577	20231117	091000	7891700	64000	64200	64200	64000	20
578	20231117	090900	6609900	64000	64000	64000	64000	0
579	20231117	090800	6609900	64000	64000	64000	64000	0
580	20231117	090700	6609900	64000	64200	64200	64000	50
581	20231117	090600	3407500	64200	64200	64200	64200	15
582	20231117	090500	2444500	64200	64200	64200	64200	0
583	20231117	090400	2444500	64200	64200	64200	64200	0
584	20231117	090300	2444500	64200	64200	64200	64200	0
585	20231117	090200	2444500	64200	64300	64300	64200	20
586	20231117	090100	1159700	64400	64400	64400	64400	13
587	20231117	090000	322500	64500	64500	64500	64500	5