KissMeData/001630/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183500	129179900	53200	53200	53200	53200	5
3	20230922	183400	129179900	53200	53200	53200	53200	0
4	20230922	183300	129179900	53200	53200	53200	53200	0
5	20230922	183200	129179900	53200	53200	53200	53200	0
6	20230922	183100	129179900	53200	53200	53200	53200	0
7	20230922	183000	129179900	53200	53200	53200	53200	0
8	20230922	182900	129179900	53200	53200	53200	53200	0
9	20230922	182800	129179900	53200	53200	53200	53200	0
10	20230922	182700	129179900	53200	53200	53200	53200	0
11	20230922	182600	129179900	53200	53200	53200	53200	0
12	20230922	182500	129179900	53200	53200	53200	53200	0
13	20230922	182400	129179900	53200	53200	53200	53200	0
14	20230922	182300	129179900	53200	53200	53200	53200	0
15	20230922	182200	129179900	53200	53200	53200	53200	0
16	20230922	182100	129179900	53200	53200	53200	53200	0
17	20230922	182000	129179900	53200	53200	53200	53200	0
18	20230922	181900	129179900	53200	53200	53200	53200	0
19	20230922	181800	129179900	53200	53200	53200	53200	0
20	20230922	181700	129179900	53200	53200	53200	53200	0
21	20230922	181600	129179900	53200	53200	53200	53200	0
22	20230922	181500	129179900	53200	53200	53200	53200	0
23	20230922	181400	129179900	53200	53200	53200	53200	0
24	20230922	181300	129179900	53200	53200	53200	53200	0
25	20230922	181200	129179900	53200	53200	53200	53200	0
26	20230922	181100	129179900	53200	53200	53200	53200	0
27	20230922	181000	129179900	53200	53200	53200	53200	0
28	20230922	180900	129179900	53200	53200	53200	53200	0
29	20230922	180800	129179900	53200	53200	53200	53200	0
30	20230922	180700	129179900	53200	53200	53200	53200	0
31	20230922	180600	129179900	53200	53200	53200	53200	0
32	20230922	180500	129179900	53200	53200	53200	53200	5
33	20230922	180400	129179900	53200	53200	53200	53200	0
34	20230922	180300	129179900	53200	53200	53200	53200	0
35	20230922	180200	129179900	53200	53200	53200	53200	0
36	20230922	180100	129179900	53200	53200	53200	53200	0
37	20230922	180000	129179900	53200	53200	53200	53200	0
38	20230922	175900	129179900	53200	53200	53200	53200	0
39	20230922	175800	129179900	53200	53200	53200	53200	0
40	20230922	175700	129179900	53200	53200	53200	53200	0
41	20230922	175600	129179900	53200	53200	53200	53200	0
42	20230922	175500	129179900	53200	53200	53200	53200	0
43	20230922	175400	129179900	53200	53200	53200	53200	0
44	20230922	175300	129179900	53200	53200	53200	53200	0
45	20230922	175200	129179900	53200	53200	53200	53200	0
46	20230922	175100	129179900	53200	53200	53200	53200	0
47	20230922	175000	129179900	53200	53200	53200	53200	0
48	20230922	174900	129179900	53200	53200	53200	53200	0
49	20230922	174800	129179900	53200	53200	53200	53200	0
50	20230922	174700	129179900	53200	53200	53200	53200	0
51	20230922	174600	129179900	53200	53200	53200	53200	0
52	20230922	174500	129179900	53200	53200	53200	53200	0
53	20230922	174400	129179900	53200	53200	53200	53200	0
54	20230922	174300	129179900	53200	53200	53200	53200	0
55	20230922	174200	129179900	53200	53200	53200	53200	0
56	20230922	174100	129179900	53200	53200	53200	53200	0
57	20230922	174000	129179900	53200	53200	53200	53200	0
58	20230922	173900	129179900	53200	53200	53200	53200	0
59	20230922	173800	129179900	53200	53200	53200	53200	0
60	20230922	173700	129179900	53200	53200	53200	53200	0
61	20230922	173600	129179900	53200	53200	53200	53200	0
62	20230922	173500	129179900	53200	53200	53200	53200	5
63	20230922	173400	129179900	53200	53200	53200	53200	0
64	20230922	173300	129179900	53200	53200	53200	53200	0
65	20230922	173200	129179900	53200	53200	53200	53200	0
66	20230922	173100	129179900	53200	53200	53200	53200	0
67	20230922	173000	129179900	53200	53200	53200	53200	0
68	20230922	172900	129179900	53200	53200	53200	53200	0
69	20230922	172800	129179900	53200	53200	53200	53200	0
70	20230922	172700	129179900	53200	53200	53200	53200	0
71	20230922	172600	129179900	53200	53200	53200	53200	0
72	20230922	172500	129179900	53200	53200	53200	53200	0
73	20230922	172400	129179900	53200	53200	53200	53200	0
74	20230922	172300	129179900	53200	53200	53200	53200	0
75	20230922	172200	129179900	53200	53200	53200	53200	0
76	20230922	172100	129179900	53200	53200	53200	53200	0
77	20230922	172000	129179900	53200	53200	53200	53200	0
78	20230922	171900	129179900	53200	53200	53200	53200	0
79	20230922	171800	129179900	53200	53200	53200	53200	0
80	20230922	171700	129179900	53200	53200	53200	53200	0
81	20230922	171600	129179900	53200	53200	53200	53200	0
82	20230922	171500	129179900	53200	53200	53200	53200	0
83	20230922	171400	129179900	53200	53200	53200	53200	0
84	20230922	171300	129179900	53200	53200	53200	53200	0
85	20230922	171200	129179900	53200	53200	53200	53200	0
86	20230922	171100	129179900	53200	53200	53200	53200	0
87	20230922	171000	129179900	53200	53200	53200	53200	0
88	20230922	170900	129179900	53200	53200	53200	53200	0
89	20230922	170800	129179900	53200	53200	53200	53200	0
90	20230922	170700	129179900	53200	53200	53200	53200	0
91	20230922	170600	129179900	53200	53200	53200	53200	0
92	20230922	170500	129179900	53200	53200	53200	53200	5
93	20230922	170400	129179900	53200	53200	53200	53200	0
94	20230922	170300	129179900	53200	53200	53200	53200	0
95	20230922	170200	129179900	53200	53200	53200	53200	0
96	20230922	170100	129179900	53200	53200	53200	53200	0
97	20230922	170000	129179900	53200	53200	53200	53200	0
98	20230922	165900	129179900	53200	53200	53200	53200	0
99	20230922	165800	129179900	53200	53200	53200	53200	0
100	20230922	165700	129179900	53200	53200	53200	53200	0
101	20230922	165600	129179900	53200	53200	53200	53200	0
102	20230922	165500	129179900	53200	53200	53200	53200	0
103	20230922	165400	129179900	53200	53200	53200	53200	0
104	20230922	165300	129179900	53200	53200	53200	53200	0
105	20230922	165200	129179900	53200	53200	53200	53200	0
106	20230922	165100	129179900	53200	53200	53200	53200	0
107	20230922	165000	129179900	53200	53200	53200	53200	0
108	20230922	164900	129179900	53200	53200	53200	53200	0
109	20230922	164800	129179900	53200	53200	53200	53200	0
110	20230922	164700	129179900	53200	53200	53200	53200	0
111	20230922	164600	129179900	53200	53200	53200	53200	0
112	20230922	164500	129179900	53200	53200	53200	53200	0
113	20230922	164400	129179900	53200	53200	53200	53200	0
114	20230922	164300	129179900	53200	53200	53200	53200	0
115	20230922	164200	129179900	53200	53200	53200	53200	0
116	20230922	164100	129179900	53200	53200	53200	53200	0
117	20230922	164000	129179900	53200	53200	53200	53200	0
118	20230922	163900	129179900	53200	53200	53200	53200	0
119	20230922	163800	129179900	53200	53200	53200	53200	0
120	20230922	163700	129179900	53200	53200	53200	53200	0
121	20230922	163600	129179900	53200	53200	53200	53200	0
122	20230922	163500	129179900	53200	53200	53200	53200	5
123	20230922	163400	129179900	53200	53200	53200	53200	0
124	20230922	163300	129179900	53200	53200	53200	53200	0
125	20230922	163200	129179900	53200	53200	53200	53200	0
126	20230922	163100	129179900	53200	53200	53200	53200	0
127	20230922	163000	129179900	53200	53200	53200	53200	0
128	20230922	162900	129179900	53200	53200	53200	53200	0
129	20230922	162800	129179900	53200	53200	53200	53200	0
130	20230922	162700	129179900	53200	53200	53200	53200	0
131	20230922	162600	129179900	53200	53200	53200	53200	0
132	20230922	162500	129179900	53200	53200	53200	53200	0
133	20230922	162400	129179900	53200	53200	53200	53200	0
134	20230922	162300	129179900	53200	53200	53200	53200	0
135	20230922	162200	129179900	53200	53200	53200	53200	0
136	20230922	162100	129179900	53200	53200	53200	53200	0
137	20230922	162000	129179900	53200	53200	53200	53200	0
138	20230922	161900	129179900	53200	53200	53200	53200	0
139	20230922	161800	129179900	53200	53200	53200	53200	0
140	20230922	161700	129179900	53200	53200	53200	53200	0
141	20230922	161600	129179900	53200	53200	53200	53200	0
142	20230922	161500	129179900	53200	53200	53200	53200	0
143	20230922	161400	129179900	53200	53200	53200	53200	0
144	20230922	161300	129179900	53200	53200	53200	53200	0
145	20230922	161200	129179900	53200	53200	53200	53200	0
146	20230922	161100	129179900	53200	53200	53200	53200	0
147	20230922	161000	129179900	53200	53200	53200	53200	0
148	20230922	160900	129179900	53200	53200	53200	53200	0
149	20230922	160800	129179900	53200	53200	53200	53200	0
150	20230922	160700	129179900	53200	53200	53200	53200	0
151	20230922	160600	129179900	53200	53200	53200	53200	0
152	20230922	160500	129179900	53200	53200	53200	53200	5
153	20230922	160400	129179900	53200	53200	53200	53200	0
154	20230922	160300	129179900	53200	53200	53200	53200	0
155	20230922	160200	129179900	53200	53200	53200	53200	0
156	20230922	160100	129179900	53200	53200	53200	53200	0
157	20230922	160000	129179900	53200	53200	53200	53200	0
158	20230922	155900	129179900	53200	53200	53200	53200	0
159	20230922	155800	129179900	53200	53200	53200	53200	0
160	20230922	155700	129179900	53200	53200	53200	53200	0
161	20230922	155600	129179900	53200	53200	53200	53200	0
162	20230922	155500	129179900	53200	53200	53200	53200	0
163	20230922	155400	129179900	53200	53200	53200	53200	0
164	20230922	155300	129179900	53200	53200	53200	53200	0
165	20230922	155200	129179900	53200	53200	53200	53200	0
166	20230922	155100	129179900	53200	53200	53200	53200	0
167	20230922	155000	129179900	53200	53200	53200	53200	0
168	20230922	154900	129179900	53200	53200	53200	53200	0
169	20230922	154800	129179900	53200	53200	53200	53200	0
170	20230922	154700	129179900	53200	53200	53200	53200	0
171	20230922	154600	129179900	53200	53200	53200	53200	0
172	20230922	154500	129179900	53200	53200	53200	53200	0
173	20230922	154400	129179900	53200	53200	53200	53200	0
174	20230922	154300	129179900	53200	53200	53200	53200	0
175	20230922	154200	129179900	53200	53200	53200	53200	0
176	20230922	154100	129179900	53200	53200	53200	53200	0
177	20230922	154000	129179900	53200	53200	53200	53200	0
178	20230922	153900	129179900	53200	53200	53200	53200	0
179	20230922	153800	129179900	53200	53200	53200	53200	0
180	20230922	153700	129179900	53200	53200	53200	53200	0
181	20230922	153600	129179900	53200	53200	53200	53200	0
182	20230922	153500	129179900	53200	53200	53200	53200	5
183	20230922	153400	129179900	53200	53200	53200	53200	0
184	20230922	153300	129179900	53200	53200	53200	53200	0
185	20230922	153200	129179900	53200	53200	53200	53200	0
186	20230922	153100	129179900	53200	53200	53200	53200	0
187	20230922	153000	129179900	53200	53200	53200	53200	5
188	20230922	152900	128913900	53200	53200	53200	53200	0
189	20230922	152800	128913900	53200	53200	53200	53200	0
190	20230922	152700	128913900	53200	53200	53200	53200	0
191	20230922	152600	128913900	53200	53200	53200	53200	0
192	20230922	152500	128913900	53200	53200	53200	53200	0
193	20230922	152400	128913900	53200	53200	53200	53200	0
194	20230922	152300	128913900	53200	53200	53200	53200	0
195	20230922	152200	128913900	53200	53200	53200	53200	0
196	20230922	152100	128913900	53200	53200	53200	53200	0
197	20230922	152000	128913900	53200	53200	53200	53200	0
198	20230922	151900	128913900	53200	53200	53300	53200	16
199	20230922	151800	128062600	53200	53200	53200	53200	0
200	20230922	151700	128062600	53200	53200	53200	53200	5
201	20230922	151600	127796600	53200	53200	53200	53200	8
202	20230922	151500	127371000	53300	53300	53300	53300	0
203	20230922	151400	127371000	53300	53300	53300	53300	0
204	20230922	151300	127371000	53300	53300	53300	53300	0
205	20230922	151200	127371000	53300	53300	53300	53300	2
206	20230922	151100	127264400	53300	53300	53300	53300	17
207	20230922	151000	126358300	53300	53300	53300	53300	4
208	20230922	150900	126145100	53400	53400	53400	53400	0
209	20230922	150800	126145100	53400	53400	53400	53400	0
210	20230922	150700	126145100	53400	53400	53400	53400	0
211	20230922	150600	126145100	53400	53400	53400	53400	0
212	20230922	150500	126145100	53400	53400	53400	53400	0
213	20230922	150400	126145100	53400	53400	53400	53400	0
214	20230922	150300	126145100	53400	53400	53400	53400	0
215	20230922	150200	126145100	53400	53400	53400	53400	0
216	20230922	150100	126145100	53400	53400	53400	53400	0
217	20230922	150000	126145100	53400	53400	53400	53400	0
218	20230922	145900	126145100	53400	53400	53400	53400	0
219	20230922	145800	126145100	53400	53400	53400	53400	0
220	20230922	145700	126145100	53400	53400	53400	53400	0
221	20230922	145600	126145100	53400	53400	53400	53400	0
222	20230922	145500	126145100	53400	53400	53400	53400	0
223	20230922	145400	126145100	53400	53400	53400	53400	0
224	20230922	145300	126145100	53400	53400	53400	53400	0
225	20230922	145200	126145100	53400	53400	53400	53400	0
226	20230922	145100	126145100	53400	53400	53400	53400	0
227	20230922	145000	126145100	53400	53400	53400	53400	1
228	20230922	144900	126091700	53300	53300	53300	53300	0
229	20230922	144800	126091700	53300	53300	53300	53300	1
230	20230922	144700	126038400	53400	53400	53400	53400	0
231	20230922	144600	126038400	53400	53400	53400	53400	0
232	20230922	144500	126038400	53400	53400	53400	53400	0
233	20230922	144400	126038400	53400	53400	53400	53400	0
234	20230922	144300	126038400	53400	53400	53400	53400	0
235	20230922	144200	126038400	53400	53400	53400	53400	0
236	20230922	144100	126038400	53400	53400	53400	53400	0
237	20230922	144000	126038400	53400	53400	53400	53400	2
238	20230922	143900	125931600	53400	53400	53400	53400	10
239	20230922	143800	125397600	53400	53400	53400	53400	30
240	20230922	143700	123795600	53300	53300	53300	53300	0
241	20230922	143600	123795600	53300	53300	53300	53300	0
242	20230922	143500	123795600	53300	53300	53300	53300	0
243	20230922	143400	123795600	53300	53300	53300	53300	0
244	20230922	143300	123795600	53300	53300	53300	53300	0
245	20230922	143200	123795600	53300	53300	53300	53300	0
246	20230922	143100	123795600	53300	53300	53300	53300	0
247	20230922	143000	123795600	53300	53300	53300	53300	0
248	20230922	142900	123795600	53300	53300	53300	53300	0
249	20230922	142800	123795600	53300	53300	53300	53300	0
250	20230922	142700	123795600	53300	53300	53300	53300	0
251	20230922	142600	123795600	53300	53300	53300	53300	1
252	20230922	142500	123742300	53300	53300	53300	53300	0
253	20230922	142400	123742300	53300	53400	53400	53300	15
254	20230922	142300	122941500	53500	53500	53500	53500	0
255	20230922	142200	122941500	53500	53500	53500	53500	0
256	20230922	142100	122941500	53500	53500	53500	53500	0
257	20230922	142000	122941500	53500	53500	53500	53500	0
258	20230922	141900	122941500	53500	53500	53500	53500	0
259	20230922	141800	122941500	53500	53500	53500	53500	0
260	20230922	141700	122941500	53500	53500	53500	53500	0
261	20230922	141600	122941500	53500	53500	53500	53500	29
262	20230922	141500	121390000	53500	53500	53500	53500	0
263	20230922	141400	121390000	53500	53500	53500	53500	0
264	20230922	141300	121390000	53500	53500	53500	53500	0
265	20230922	141200	121390000	53500	53500	53500	53500	0
266	20230922	141100	121390000	53500	53500	53500	53500	0
267	20230922	141000	121390000	53500	53500	53500	53500	0
268	20230922	140900	121390000	53500	53500	53500	53500	0
269	20230922	140800	121390000	53500	53500	53500	53500	0
270	20230922	140700	121390000	53500	53500	53500	53500	0
271	20230922	140600	121390000	53500	53500	53500	53500	0
272	20230922	140500	121390000	53500	53500	53500	53500	0
273	20230922	140400	121390000	53500	53500	53500	53500	1
274	20230922	140300	121336500	53500	53500	53500	53500	6
275	20230922	140200	121015500	53600	53600	53600	53600	0
276	20230922	140100	121015500	53600	53600	53600	53600	2
277	20230922	140000	120908300	53500	53500	53500	53500	2
278	20230922	135900	120801300	53600	53600	53600	53600	0
279	20230922	135800	120801300	53600	53600	53600	53600	0
280	20230922	135700	120801300	53600	53600	53600	53600	0
281	20230922	135600	120801300	53600	53600	53600	53600	0
282	20230922	135500	120801300	53600	53600	53600	53600	20
283	20230922	135400	119729300	53600	53600	53600	53600	0
284	20230922	135300	119729300	53600	53600	53600	53600	0
285	20230922	135200	119729300	53600	53600	53600	53600	0
286	20230922	135100	119729300	53600	53600	53600	53600	0
287	20230922	135000	119729300	53600	53600	53600	53600	0
288	20230922	134900	119729300	53600	53600	53600	53600	0
289	20230922	134800	119729300	53600	53600	53600	53600	0
290	20230922	134700	119729300	53600	53600	53600	53600	33
291	20230922	134600	117960500	53700	53700	53700	53700	0
292	20230922	134500	117960500	53700	53700	53700	53700	29
293	20230922	134400	116403200	53800	53800	53800	53800	0
294	20230922	134300	116403200	53800	53800	53800	53800	0
295	20230922	134200	116403200	53800	53800	53800	53800	0
296	20230922	134100	116403200	53800	53800	53800	53800	0
297	20230922	134000	116403200	53800	53800	53800	53800	0
298	20230922	133900	116403200	53800	53800	53800	53800	0
299	20230922	133800	116403200	53800	53800	53800	53800	2
300	20230922	133700	116295600	53800	53800	53800	53800	2
301	20230922	133600	116188000	53800	53800	53800	53800	1
302	20230922	133500	116134200	53800	53800	53800	53800	1
303	20230922	133400	116080400	53800	53800	53800	53800	2
304	20230922	133300	115972800	53800	53800	53800	53800	53
305	20230922	133200	113121400	53900	53900	53900	53900	1
306	20230922	133100	113067500	53900	53900	53900	53900	2
307	20230922	133000	112959700	53900	53900	53900	53900	0
308	20230922	132900	112959700	53900	53900	53900	53900	3
309	20230922	132800	112798000	53900	53900	53900	53900	25
310	20230922	132700	111450500	54000	54000	54000	54000	2
311	20230922	132600	111342500	54000	54000	54000	54000	1
312	20230922	132500	111288500	54000	54100	54100	54000	23
313	20230922	132400	110046300	54100	54100	54100	54100	1
314	20230922	132300	109992200	54100	54100	54100	54100	1
315	20230922	132200	109938100	54100	54100	54100	54100	1
316	20230922	132100	109884000	54100	54100	54100	54100	1
317	20230922	132000	109829900	54000	54000	54000	54000	15
318	20230922	131900	109019900	54100	54100	54100	54100	2
319	20230922	131800	108911700	54100	54100	54100	54100	2
320	20230922	131700	108803500	54100	54100	54100	54100	0
321	20230922	131600	108803500	54100	54100	54100	54100	2
322	20230922	131500	108695300	54100	54100	54100	54100	0
323	20230922	131400	108695300	54100	54100	54100	54100	74
324	20230922	131300	104691900	54200	54200	54200	54200	1
325	20230922	131200	104637700	54200	54200	54200	54200	3
326	20230922	131100	104475100	54200	54200	54200	54200	0
327	20230922	131000	104475100	54200	54200	54200	54200	3
328	20230922	130900	104312500	54200	54200	54200	54200	1
329	20230922	130800	104258300	54200	54200	54200	54200	1
330	20230922	130700	104204100	54200	54200	54200	54200	1
331	20230922	130600	104149900	54200	54200	54200	54200	3
332	20230922	130500	103987300	54200	54200	54200	54200	3
333	20230922	130400	103824700	54200	54200	54200	54200	0
334	20230922	130300	103824700	54200	54200	54200	54200	2
335	20230922	130200	103716300	54200	54200	54200	54200	0
336	20230922	130100	103716300	54200	54200	54200	54200	49
337	20230922	130000	101060500	54300	54300	54400	54300	51
338	20230922	125900	98291100	54300	54300	54300	54300	3
339	20230922	125800	98128200	54300	54300	54300	54300	6
340	20230922	125700	97802400	54300	54300	54300	54300	4
341	20230922	125600	97585200	54300	54300	54300	54300	11
342	20230922	125500	96987900	54300	54200	54300	54200	3
343	20230922	125400	96825100	54200	54300	54300	54200	18
344	20230922	125300	95849300	54200	54200	54200	54200	0
345	20230922	125200	95849300	54200	54200	54200	54200	40
346	20230922	125100	93681300	54100	54100	54100	54100	0
347	20230922	125000	93681300	54100	54200	54200	54100	3
348	20230922	124900	93518800	54100	54100	54100	54100	0
349	20230922	124800	93518800	54100	54100	54200	54100	26
350	20230922	124700	92112100	54100	54200	54200	54100	24
351	20230922	124600	90812600	54200	54200	54200	54200	3
352	20230922	124500	90650000	54200	54200	54200	54200	0
353	20230922	124400	90650000	54200	54200	54200	54200	3
354	20230922	124300	90487400	54100	54100	54100	54100	14
355	20230922	124200	89730000	54100	54100	54100	54100	3
356	20230922	124100	89567700	54100	54100	54100	54100	2
357	20230922	124000	89459500	54100	54100	54100	54100	0
358	20230922	123900	89459500	54100	54100	54100	54100	2
359	20230922	123800	89351300	54000	54000	54000	54000	35
360	20230922	123700	87461300	54000	54000	54000	54000	3
361	20230922	123600	87299300	54000	54000	54000	54000	0
362	20230922	123500	87299300	54000	54000	54000	54000	13
363	20230922	123400	86597300	54000	54000	54000	54000	0
364	20230922	123300	86597300	54000	53900	54000	53900	170
365	20230922	123200	77419800	53900	53900	53900	53900	0
366	20230922	123100	77419800	53900	53900	53900	53900	3
367	20230922	123000	77258100	53900	53900	53900	53900	1
368	20230922	122900	77204200	53900	53900	53900	53900	1
369	20230922	122800	77150300	53800	53900	53900	53800	18
370	20230922	122700	76181600	53900	53900	53900	53900	50
371	20230922	122600	73486600	53900	53900	53900	53900	2
372	20230922	122500	73378800	53900	53900	53900	53900	0
373	20230922	122400	73378800	53900	53900	53900	53900	2
374	20230922	122300	73271000	53900	53900	53900	53900	0
375	20230922	122200	73271000	53900	53900	53900	53900	3
376	20230922	122100	73109300	53800	53800	53800	53800	0
377	20230922	122000	73109300	53800	53900	53900	53800	29
378	20230922	121900	71548900	53900	53900	53900	53900	2
379	20230922	121800	71441100	53900	53900	53900	53900	1
380	20230922	121700	71387200	53900	54000	54000	53900	3
381	20230922	121600	71225400	54000	54000	54000	54000	51
382	20230922	121500	68471400	53900	54000	54000	53900	40
383	20230922	121400	66315300	54000	54000	54000	54000	1
384	20230922	121300	66261300	54000	54000	54000	54000	3
385	20230922	121200	66099300	54000	54000	54000	54000	1
386	20230922	121100	66045300	54000	53900	54000	53900	11
387	20230922	121000	65452300	53900	53900	53900	53900	0
388	20230922	120900	65452300	53900	53900	53900	53900	3
389	20230922	120800	65290600	53900	53900	53900	53900	0
390	20230922	120700	65290600	53900	53900	53900	53900	2
391	20230922	120600	65182800	53800	53700	53800	53700	9
392	20230922	120500	64698700	53800	53800	53800	53800	1
393	20230922	120400	64644900	53700	53800	53800	53700	3
394	20230922	120300	64483600	53800	53800	53800	53800	1
395	20230922	120200	64429800	53800	53800	53800	53800	1
396	20230922	120100	64376000	53800	53800	53800	53800	18
397	20230922	120000	63407600	53800	53900	53900	53800	53
398	20230922	115900	60551000	53900	53900	53900	53900	0
399	20230922	115800	60551000	53900	53900	53900	53900	3
400	20230922	115700	60389300	53900	53900	53900	53900	0
401	20230922	115600	60389300	53900	53900	53900	53900	2
402	20230922	115500	60281500	53800	53800	53800	53800	35
403	20230922	115400	58398500	53800	53700	53800	53700	5
404	20230922	115300	58129700	53800	53800	53800	53800	1
405	20230922	115200	58075900	53800	53800	53800	53800	1
406	20230922	115100	58022100	53800	53800	53800	53800	1
407	20230922	115000	57968300	53800	53800	53800	53800	1
408	20230922	114900	57914500	53700	53700	53700	53700	25
409	20230922	114800	56572000	53700	53700	53700	53700	2
410	20230922	114700	56464600	53700	53700	53700	53700	1
411	20230922	114600	56410900	53700	53700	53700	53700	1
412	20230922	114500	56357200	53700	53700	53700	53700	3
413	20230922	114400	56196100	53600	53600	53600	53600	20
414	20230922	114300	55124100	53600	53600	53600	53600	3
415	20230922	114200	54963300	53600	53600	53600	53600	1
416	20230922	114100	54909700	53600	53600	53600	53600	1
417	20230922	114000	54856100	53600	53600	53600	53600	2
418	20230922	113900	54748900	53600	53500	53600	53500	19
419	20230922	113800	53732300	53500	53500	53500	53500	1
420	20230922	113700	53678800	53500	53500	53500	53500	1
421	20230922	113600	53625300	53500	53500	53500	53500	2
422	20230922	113500	53518300	53500	53500	53500	53500	1
423	20230922	113400	53464800	53500	53500	53500	53500	1
424	20230922	113300	53411300	53500	53500	53500	53500	51
425	20230922	113200	50682800	53500	53500	53500	53500	2
426	20230922	113100	50575800	53500	53500	53500	53500	2
427	20230922	113000	50468800	53500	53500	53500	53500	1
428	20230922	112900	50415300	53500	53500	53500	53500	1
429	20230922	112800	50361800	53500	53500	53500	53500	50
430	20230922	112700	47686800	53500	53500	53500	53500	1
431	20230922	112600	47633300	53300	53300	53300	53300	0
432	20230922	112500	47633300	53300	53300	53300	53300	0
433	20230922	112400	47633300	53300	53300	53300	53300	1
434	20230922	112300	47580000	53200	53200	53200	53200	0
435	20230922	112200	47580000	53200	53200	53200	53200	0
436	20230922	112100	47580000	53200	53200	53200	53200	0
437	20230922	112000	47580000	53200	53200	53200	53200	0
438	20230922	111900	47580000	53200	53200	53200	53200	0
439	20230922	111800	47580000	53200	53200	53200	53200	0
440	20230922	111700	47580000	53200	53200	53200	53200	0
441	20230922	111600	47580000	53200	53200	53200	53200	0
442	20230922	111500	47580000	53200	53200	53200	53200	0
443	20230922	111400	47580000	53200	53200	53200	53200	0
444	20230922	111300	47580000	53200	53200	53200	53200	0
445	20230922	111200	47580000	53200	53200	53200	53200	0
446	20230922	111100	47580000	53200	53200	53200	53200	0
447	20230922	111000	47580000	53200	53200	53200	53200	0
448	20230922	110900	47580000	53200	53200	53200	53200	0
449	20230922	110800	47580000	53200	53200	53200	53200	0
450	20230922	110700	47580000	53200	53200	53200	53200	1
451	20230922	110600	47526800	53000	53000	53000	53000	0
452	20230922	110500	47526800	53000	53000	53000	53000	0
453	20230922	110400	47526800	53000	53000	53000	53000	0
454	20230922	110300	47526800	53000	53000	53000	53000	0
455	20230922	110200	47526800	53000	53000	53000	53000	0
456	20230922	110100	47526800	53000	53000	53000	53000	0
457	20230922	110000	47526800	53000	53000	53000	53000	0
458	20230922	105900	47526800	53000	53000	53000	53000	0
459	20230922	105800	47526800	53000	53000	53000	53000	0
460	20230922	105700	47526800	53000	53000	53000	53000	0
461	20230922	105600	47526800	53000	53000	53000	53000	0
462	20230922	105500	47526800	53000	53000	53000	53000	0
463	20230922	105400	47526800	53000	53000	53000	53000	0
464	20230922	105300	47526800	53000	53000	53000	53000	0
465	20230922	105200	47526800	53000	53000	53000	53000	0
466	20230922	105100	47526800	53000	53000	53000	53000	2
467	20230922	105000	47420800	53000	53000	53000	53000	0
468	20230922	104900	47420800	53000	53000	53000	53000	2
469	20230922	104800	47314800	53000	53000	53000	53000	0
470	20230922	104700	47314800	53000	53000	53000	53000	0
471	20230922	104600	47314800	53000	53000	53000	53000	0
472	20230922	104500	47314800	53000	53000	53000	53000	0
473	20230922	104400	47314800	53000	53000	53000	53000	0
474	20230922	104300	47314800	53000	53000	53000	53000	0
475	20230922	104200	47314800	53000	53000	53000	53000	0
476	20230922	104100	47314800	53000	53000	53000	53000	0
477	20230922	104000	47314800	53000	53000	53000	53000	47
478	20230922	103900	44823800	53400	53400	53400	53400	53
479	20230922	103800	41993600	53400	53400	53400	53400	0
480	20230922	103700	41993600	53400	53400	53400	53400	0
481	20230922	103600	41993600	53400	53400	53400	53400	0
482	20230922	103500	41993600	53400	53400	53400	53400	0
483	20230922	103400	41993600	53400	53700	53700	53400	123
484	20230922	103300	35402600	53400	53400	53400	53400	0
485	20230922	103200	35402600	53400	53400	53400	53400	0
486	20230922	103100	35402600	53400	53400	53400	53400	0
487	20230922	103000	35402600	53400	53400	53400	53400	1
488	20230922	102900	35349200	53700	53400	53700	53400	51
489	20230922	102800	32615700	53600	53600	53600	53600	1
490	20230922	102700	32562100	53400	53400	53400	53400	1
491	20230922	102600	32508700	53600	53600	53600	53600	1
492	20230922	102500	32455100	53600	53600	53600	53600	0
493	20230922	102400	32455100	53600	53600	53600	53600	0
494	20230922	102300	32455100	53600	53400	53600	53400	50
495	20230922	102200	29775300	53600	53600	53600	53600	0
496	20230922	102100	29775300	53600	53600	53600	53600	0
497	20230922	102000	29775300	53600	53600	53600	53600	0
498	20230922	101900	29775300	53600	53600	53600	53600	1
499	20230922	101800	29721700	53500	53300	53500	53300	50
500	20230922	101700	27046900	53500	53500	53500	53500	0
501	20230922	101600	27046900	53500	53500	53500	53500	0
502	20230922	101500	27046900	53500	53500	53500	53500	0
503	20230922	101400	27046900	53500	53500	53500	53500	2
504	20230922	101300	26939900	53500	53400	53500	53400	50
505	20230922	101200	24266700	53500	53500	53500	53500	0
506	20230922	101100	24266700	53500	53500	53500	53500	0
507	20230922	101000	24266700	53500	53500	53500	53500	0
508	20230922	100900	24266700	53500	53500	53500	53500	0
509	20230922	100800	24266700	53500	53500	53500	53500	2
510	20230922	100700	24159700	53300	53300	53300	53300	50
511	20230922	100600	21494700	53300	53300	53300	53300	1
512	20230922	100500	21441400	53500	53500	53500	53500	1
513	20230922	100400	21387900	53200	53200	53200	53200	1
514	20230922	100300	21334700	53400	53400	53400	53400	0
515	20230922	100200	21334700	53400	53000	53400	53000	10
516	20230922	100100	20804300	53000	53000	53000	53000	1
517	20230922	100000	20751300	53000	53000	53000	53000	4
518	20230922	095900	20539300	52800	52800	52800	52800	0
519	20230922	095800	20539300	52800	52800	52800	52800	0
520	20230922	095700	20539300	52800	52800	52800	52800	47
521	20230922	095600	18057700	52800	52800	52800	52800	1
522	20230922	095500	18004900	52700	52700	52700	52700	0
523	20230922	095400	18004900	52700	52700	52700	52700	0
524	20230922	095300	18004900	52700	52700	52700	52700	5
525	20230922	095200	17741400	52700	52700	52700	52700	0
526	20230922	095100	17741400	52700	52700	52700	52700	135
527	20230922	095000	10626900	52700	52700	52700	52700	0
528	20230922	094900	10626900	52700	52700	52700	52700	0
529	20230922	094800	10626900	52700	52700	52700	52700	0
530	20230922	094700	10626900	52700	52700	52700	52700	1
531	20230922	094600	10574200	52700	52700	52700	52700	60
532	20230922	094500	7412200	52700	52700	52700	52700	0
533	20230922	094400	7412200	52700	52700	52700	52700	1
534	20230922	094300	7359500	52600	52600	52600	52600	0
535	20230922	094200	7359500	52600	52600	52600	52600	0
536	20230922	094100	7359500	52600	52600	52600	52600	0
537	20230922	094000	7359500	52600	52600	52600	52600	0
538	20230922	093900	7359500	52600	52600	52600	52600	0
539	20230922	093800	7359500	52600	52600	52600	52600	1
540	20230922	093700	7306900	52600	52600	52600	52600	39
541	20230922	093600	5255500	52600	52600	52600	52600	16
542	20230922	093500	4413900	52600	52600	52600	52600	0
543	20230922	093400	4413900	52600	52600	52600	52600	0
544	20230922	093300	4413900	52600	52600	52600	52600	0
545	20230922	093200	4413900	52600	52600	52600	52600	0
546	20230922	093100	4413900	52600	52600	52600	52600	0
547	20230922	093000	4413900	52600	52600	52600	52600	1
548	20230922	092900	4361300	52400	52600	52600	52400	54
549	20230922	092800	1526900	52700	52800	52800	52700	10
550	20230922	092700	999800	52800	52800	52800	52800	0
551	20230922	092600	999800	52800	52800	52800	52800	0
552	20230922	092500	999800	52800	52800	52800	52800	0
553	20230922	092400	999800	52800	52800	52800	52800	0
554	20230922	092300	999800	52800	52800	52800	52800	0
555	20230922	092200	999800	52800	52800	52800	52800	0
556	20230922	092100	999800	52800	52800	52800	52800	0
557	20230922	092000	999800	52800	52800	52800	52800	0
558	20230922	091900	999800	52800	52800	52800	52800	2
559	20230922	091800	894200	53000	53000	53000	53000	0
560	20230922	091700	894200	53000	53000	53000	53000	0
561	20230922	091600	894200	53000	53000	53000	53000	0
562	20230922	091500	894200	53000	53000	53000	53000	0
563	20230922	091400	894200	53000	53000	53000	53000	0
564	20230922	091300	894200	53000	53000	53000	53000	0
565	20230922	091200	894200	53000	53000	53000	53000	0
566	20230922	091100	894200	53000	53000	53000	53000	1
567	20230922	091000	841200	53000	53000	53000	52900	4
568	20230922	090900	629300	52900	52900	52900	52900	0
569	20230922	090800	629300	52900	52900	52900	52900	0
570	20230922	090700	629300	52900	52900	52900	52900	1
571	20230922	090600	576400	52400	52400	52400	52400	0
572	20230922	090500	576400	52400	52400	52400	52400	0
573	20230922	090400	576400	52400	52400	52400	52400	0
574	20230922	090300	576400	52400	52400	52400	52400	0
575	20230922	090200	576400	52400	52400	52400	52400	0
576	20230922	090100	576400	52400	52400	52400	52400	0
577	20230922	090000	576400	52400	52400	52400	52400	11