KissMeData/001630/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183500	578910800	54400	54400	54400	54400	146
3	20231103	183400	578910800	54400	54400	54400	54400	0
4	20231103	183300	578910800	54400	54400	54400	54400	0
5	20231103	183200	578910800	54400	54400	54400	54400	0
6	20231103	183100	578910800	54400	54400	54400	54400	0
7	20231103	183000	578910800	54400	54400	54400	54400	0
8	20231103	182900	578910800	54400	54400	54400	54400	0
9	20231103	182800	578910800	54400	54400	54400	54400	0
10	20231103	182700	578910800	54400	54400	54400	54400	0
11	20231103	182600	578910800	54400	54400	54400	54400	0
12	20231103	182500	578910800	54400	54400	54400	54400	0
13	20231103	182400	578910800	54400	54400	54400	54400	0
14	20231103	182300	578910800	54400	54400	54400	54400	0
15	20231103	182200	578910800	54400	54400	54400	54400	0
16	20231103	182100	578910800	54400	54400	54400	54400	0
17	20231103	182000	578910800	54400	54400	54400	54400	0
18	20231103	181900	578910800	54400	54400	54400	54400	0
19	20231103	181800	578910800	54400	54400	54400	54400	0
20	20231103	181700	578910800	54400	54400	54400	54400	0
21	20231103	181600	578910800	54400	54400	54400	54400	0
22	20231103	181500	578910800	54400	54400	54400	54400	0
23	20231103	181400	578910800	54400	54400	54400	54400	0
24	20231103	181300	578910800	54400	54400	54400	54400	0
25	20231103	181200	578910800	54400	54400	54400	54400	0
26	20231103	181100	578910800	54400	54400	54400	54400	0
27	20231103	181000	578910800	54400	54400	54400	54400	0
28	20231103	180900	578910800	54400	54400	54400	54400	0
29	20231103	180800	578910800	54400	54400	54400	54400	0
30	20231103	180700	578910800	54400	54400	54400	54400	0
31	20231103	180600	578910800	54400	54400	54400	54400	0
32	20231103	180500	578910800	54400	54400	54400	54400	146
33	20231103	180400	578910800	54400	54400	54400	54400	0
34	20231103	180300	578910800	54400	54400	54400	54400	0
35	20231103	180200	578910800	54400	54400	54400	54400	0
36	20231103	180100	578910800	54400	54400	54400	54400	0
37	20231103	180000	578910800	54400	54400	54400	54400	0
38	20231103	175900	578910800	54400	54400	54400	54400	0
39	20231103	175800	578910800	54400	54400	54400	54400	0
40	20231103	175700	578910800	54400	54400	54400	54400	0
41	20231103	175600	578910800	54400	54400	54400	54400	0
42	20231103	175500	578910800	54400	54400	54400	54400	0
43	20231103	175400	578910800	54400	54400	54400	54400	0
44	20231103	175300	578910800	54400	54400	54400	54400	0
45	20231103	175200	578910800	54400	54400	54400	54400	0
46	20231103	175100	578910800	54400	54400	54400	54400	0
47	20231103	175000	578910800	54400	54400	54400	54400	0
48	20231103	174900	578910800	54400	54400	54400	54400	0
49	20231103	174800	578910800	54400	54400	54400	54400	0
50	20231103	174700	578910800	54400	54400	54400	54400	0
51	20231103	174600	578910800	54400	54400	54400	54400	0
52	20231103	174500	578910800	54400	54400	54400	54400	0
53	20231103	174400	578910800	54400	54400	54400	54400	0
54	20231103	174300	578910800	54400	54400	54400	54400	0
55	20231103	174200	578910800	54400	54400	54400	54400	0
56	20231103	174100	578910800	54400	54400	54400	54400	0
57	20231103	174000	578910800	54400	54400	54400	54400	0
58	20231103	173900	578910800	54400	54400	54400	54400	0
59	20231103	173800	578910800	54400	54400	54400	54400	0
60	20231103	173700	578910800	54400	54400	54400	54400	0
61	20231103	173600	578910800	54400	54400	54400	54400	0
62	20231103	173500	578910800	54400	54400	54400	54400	146
63	20231103	173400	578910800	54400	54400	54400	54400	0
64	20231103	173300	578910800	54400	54400	54400	54400	0
65	20231103	173200	578910800	54400	54400	54400	54400	0
66	20231103	173100	578910800	54400	54400	54400	54400	0
67	20231103	173000	578910800	54400	54400	54400	54400	0
68	20231103	172900	578910800	54400	54400	54400	54400	0
69	20231103	172800	578910800	54400	54400	54400	54400	0
70	20231103	172700	578910800	54400	54400	54400	54400	0
71	20231103	172600	578910800	54400	54400	54400	54400	0
72	20231103	172500	578910800	54400	54400	54400	54400	0
73	20231103	172400	578910800	54400	54400	54400	54400	0
74	20231103	172300	578910800	54400	54400	54400	54400	0
75	20231103	172200	578910800	54400	54400	54400	54400	0
76	20231103	172100	578910800	54400	54400	54400	54400	0
77	20231103	172000	578910800	54400	54400	54400	54400	0
78	20231103	171900	578910800	54400	54400	54400	54400	0
79	20231103	171800	578910800	54400	54400	54400	54400	0
80	20231103	171700	578910800	54400	54400	54400	54400	0
81	20231103	171600	578910800	54400	54400	54400	54400	0
82	20231103	171500	578910800	54400	54400	54400	54400	0
83	20231103	171400	578910800	54400	54400	54400	54400	0
84	20231103	171300	578910800	54400	54400	54400	54400	0
85	20231103	171200	578910800	54400	54400	54400	54400	0
86	20231103	171100	578910800	54400	54400	54400	54400	0
87	20231103	171000	578910800	54400	54400	54400	54400	0
88	20231103	170900	578910800	54400	54400	54400	54400	0
89	20231103	170800	578910800	54400	54400	54400	54400	0
90	20231103	170700	578910800	54400	54400	54400	54400	0
91	20231103	170600	578910800	54400	54400	54400	54400	0
92	20231103	170500	578910800	54400	54400	54400	54400	146
93	20231103	170400	578910800	54400	54400	54400	54400	0
94	20231103	170300	578910800	54400	54400	54400	54400	0
95	20231103	170200	578910800	54400	54400	54400	54400	0
96	20231103	170100	578910800	54400	54400	54400	54400	0
97	20231103	170000	578910800	54400	54400	54400	54400	0
98	20231103	165900	578910800	54400	54400	54400	54400	0
99	20231103	165800	578910800	54400	54400	54400	54400	0
100	20231103	165700	578910800	54400	54400	54400	54400	0
101	20231103	165600	578910800	54400	54400	54400	54400	0
102	20231103	165500	578910800	54400	54400	54400	54400	0
103	20231103	165400	578910800	54400	54400	54400	54400	0
104	20231103	165300	578910800	54400	54400	54400	54400	0
105	20231103	165200	578910800	54400	54400	54400	54400	0
106	20231103	165100	578910800	54400	54400	54400	54400	0
107	20231103	165000	578910800	54400	54400	54400	54400	0
108	20231103	164900	578910800	54400	54400	54400	54400	0
109	20231103	164800	578910800	54400	54400	54400	54400	0
110	20231103	164700	578910800	54400	54400	54400	54400	0
111	20231103	164600	578910800	54400	54400	54400	54400	0
112	20231103	164500	578910800	54400	54400	54400	54400	0
113	20231103	164400	578910800	54400	54400	54400	54400	0
114	20231103	164300	578910800	54400	54400	54400	54400	0
115	20231103	164200	578910800	54400	54400	54400	54400	0
116	20231103	164100	578910800	54400	54400	54400	54400	0
117	20231103	164000	578910800	54400	54400	54400	54400	0
118	20231103	163900	578910800	54400	54400	54400	54400	0
119	20231103	163800	578910800	54400	54400	54400	54400	0
120	20231103	163700	578910800	54400	54400	54400	54400	0
121	20231103	163600	578910800	54400	54400	54400	54400	0
122	20231103	163500	578910800	54400	54400	54400	54400	146
123	20231103	163400	578910800	54400	54400	54400	54400	0
124	20231103	163300	578910800	54400	54400	54400	54400	0
125	20231103	163200	578910800	54400	54400	54400	54400	0
126	20231103	163100	578910800	54400	54400	54400	54400	0
127	20231103	163000	578910800	54400	54400	54400	54400	0
128	20231103	162900	578910800	54400	54400	54400	54400	0
129	20231103	162800	578910800	54400	54400	54400	54400	0
130	20231103	162700	578910800	54400	54400	54400	54400	0
131	20231103	162600	578910800	54400	54400	54400	54400	0
132	20231103	162500	578910800	54400	54400	54400	54400	0
133	20231103	162400	578910800	54400	54400	54400	54400	0
134	20231103	162300	578910800	54400	54400	54400	54400	0
135	20231103	162200	578910800	54400	54400	54400	54400	0
136	20231103	162100	578910800	54400	54400	54400	54400	0
137	20231103	162000	578910800	54400	54400	54400	54400	0
138	20231103	161900	578910800	54400	54400	54400	54400	0
139	20231103	161800	578910800	54400	54400	54400	54400	0
140	20231103	161700	578910800	54400	54400	54400	54400	0
141	20231103	161600	578910800	54400	54400	54400	54400	0
142	20231103	161500	578910800	54400	54400	54400	54400	0
143	20231103	161400	578910800	54400	54400	54400	54400	0
144	20231103	161300	578910800	54400	54400	54400	54400	0
145	20231103	161200	578910800	54400	54400	54400	54400	0
146	20231103	161100	578910800	54400	54400	54400	54400	0
147	20231103	161000	578910800	54400	54400	54400	54400	0
148	20231103	160900	578910800	54400	54400	54400	54400	0
149	20231103	160800	578910800	54400	54400	54400	54400	0
150	20231103	160700	578910800	54400	54400	54400	54400	0
151	20231103	160600	578910800	54400	54400	54400	54400	0
152	20231103	160500	578910800	54400	54400	54400	54400	146
153	20231103	160400	578910800	54400	54400	54400	54400	0
154	20231103	160300	578910800	54400	54400	54400	54400	0
155	20231103	160200	578910800	54400	54400	54400	54400	0
156	20231103	160100	578910800	54400	54400	54400	54400	0
157	20231103	160000	578910800	54400	54400	54400	54400	0
158	20231103	155900	578910800	54400	54400	54400	54400	0
159	20231103	155800	578910800	54400	54400	54400	54400	0
160	20231103	155700	578910800	54400	54400	54400	54400	0
161	20231103	155600	578910800	54400	54400	54400	54400	0
162	20231103	155500	578910800	54400	54400	54400	54400	0
163	20231103	155400	578910800	54400	54400	54400	54400	0
164	20231103	155300	578910800	54400	54400	54400	54400	0
165	20231103	155200	578910800	54400	54400	54400	54400	0
166	20231103	155100	578910800	54400	54400	54400	54400	0
167	20231103	155000	578910800	54400	54400	54400	54400	0
168	20231103	154900	578910800	54400	54400	54400	54400	0
169	20231103	154800	578910800	54400	54400	54400	54400	0
170	20231103	154700	578910800	54400	54400	54400	54400	0
171	20231103	154600	578910800	54400	54400	54400	54400	0
172	20231103	154500	578910800	54400	54400	54400	54400	0
173	20231103	154400	578910800	54400	54400	54400	54400	0
174	20231103	154300	578910800	54400	54400	54400	54400	0
175	20231103	154200	578910800	54400	54400	54400	54400	0
176	20231103	154100	578910800	54400	54400	54400	54400	0
177	20231103	154000	578910800	54400	54400	54400	54400	0
178	20231103	153900	578910800	54400	54400	54400	54400	0
179	20231103	153800	578910800	54400	54400	54400	54400	0
180	20231103	153700	578910800	54400	54400	54400	54400	0
181	20231103	153600	578910800	54400	54400	54400	54400	0
182	20231103	153500	578910800	54400	54400	54400	54400	146
183	20231103	153400	578910800	54400	54400	54400	54400	0
184	20231103	153300	578910800	54400	54400	54400	54400	0
185	20231103	153200	578910800	54400	54400	54400	54400	0
186	20231103	153100	578910800	54400	54400	54400	54400	0
187	20231103	153000	578910800	54400	54400	54400	54400	146
188	20231103	152900	570968400	54400	54400	54400	54400	0
189	20231103	152800	570968400	54400	54400	54400	54400	0
190	20231103	152700	570968400	54400	54400	54400	54400	0
191	20231103	152600	570968400	54400	54400	54400	54400	0
192	20231103	152500	570968400	54400	54400	54400	54400	0
193	20231103	152400	570968400	54400	54400	54400	54400	0
194	20231103	152300	570968400	54400	54400	54400	54400	0
195	20231103	152200	570968400	54400	54400	54400	54400	0
196	20231103	152100	570968400	54400	54400	54400	54400	0
197	20231103	152000	570968400	54400	54400	54400	54400	0
198	20231103	151900	570968400	54400	54400	54400	54400	1
199	20231103	151800	570914000	54200	54300	54300	54200	2
200	20231103	151700	570805500	54000	54000	54000	54000	1
201	20231103	151600	570751500	54000	54000	54000	54000	1
202	20231103	151500	570697500	54000	54000	54000	54000	0
203	20231103	151400	570697500	54000	54000	54000	54000	3
204	20231103	151300	570535500	54400	54200	54400	54000	20
205	20231103	151200	569450200	54300	54300	54300	54300	0
206	20231103	151100	569450200	54300	54300	54300	54300	0
207	20231103	151000	569450200	54300	54300	54300	54300	1
208	20231103	150900	569395900	54100	54100	54100	54100	0
209	20231103	150800	569395900	54100	54000	54100	54000	7
210	20231103	150700	569017300	54400	54400	54400	54400	0
211	20231103	150600	569017300	54400	54400	54400	54400	0
212	20231103	150500	569017300	54400	54200	54400	54200	4
213	20231103	150400	568800000	54100	54000	54100	54000	4
214	20231103	150300	568583900	54000	54200	54200	54000	50
215	20231103	150200	565875100	54200	54200	54200	54200	1
216	20231103	150100	565820900	54300	54500	54500	54300	13
217	20231103	150000	565113000	54300	54500	54500	54300	32
218	20231103	145900	563369800	54500	54400	54500	54300	22
219	20231103	145800	562171800	54400	54400	54500	54400	22
220	20231103	145700	560973600	54400	54400	54400	54400	2
221	20231103	145600	560864800	54300	54500	54500	54300	19
222	20231103	145500	559830200	54400	54500	54500	54400	17
223	20231103	145400	558904200	54400	54500	54500	54400	31
224	20231103	145300	557215400	54500	54400	54500	54400	11
225	20231103	145200	556616000	54300	54300	54300	54300	0
226	20231103	145100	556616000	54300	54400	54500	54300	16
227	20231103	145000	555744500	54400	54400	54500	54400	26
228	20231103	144900	554328700	54500	54400	54500	54400	13
229	20231103	144800	553620400	54400	54400	54500	54400	19
230	20231103	144700	552585400	54400	54500	54500	54400	12
231	20231103	144600	551931600	54500	54500	54500	54500	25
232	20231103	144500	550569100	54500	54300	54500	54300	6
233	20231103	144400	550242300	54200	54200	54200	54200	0
234	20231103	144300	550242300	54200	54300	54300	54200	16
235	20231103	144200	549373700	54200	54400	54400	54200	25
236	20231103	144100	548015200	54300	54300	54300	54300	0
237	20231103	144000	548015200	54300	54400	54400	54300	13
238	20231103	143900	547308200	54300	54500	54500	54300	26
239	20231103	143800	545892500	54400	54400	54400	54400	1
240	20231103	143700	545838100	54300	54400	54500	54300	20
241	20231103	143600	544749100	54400	54400	54400	54400	6
242	20231103	143500	544422700	54300	54400	54400	54300	19
243	20231103	143400	543389500	54300	54300	54300	54300	0
244	20231103	143300	543389500	54300	54400	54400	54300	17
245	20231103	143200	542465100	54400	54400	54500	54400	20
246	20231103	143100	541375900	54400	54400	54500	54400	16
247	20231103	143000	540504200	54500	54500	54500	54300	76
248	20231103	142900	536365300	54400	54400	54500	54400	16
249	20231103	142800	535493600	54400	54400	54400	54400	6
250	20231103	142700	535167200	54400	54400	54400	54400	18
251	20231103	142600	534188000	54400	54400	54400	54400	6
252	20231103	142500	533861600	54400	54400	54400	54300	266
253	20231103	142400	519393300	54300	54300	54400	54300	45
254	20231103	142300	516948700	54300	54300	54400	54300	32
255	20231103	142200	515209800	54400	54300	54400	54300	22
256	20231103	142100	514014100	54300	54400	54400	54300	18
257	20231103	142000	513035200	54400	54400	54400	54300	25
258	20231103	141900	511675300	54300	54400	54400	54300	12
259	20231103	141800	511022600	54300	54300	54300	54300	106
260	20231103	141700	505266800	54200	54300	54300	54200	15
261	20231103	141600	504452600	54200	54300	54300	54200	17
262	20231103	141500	503530000	54200	54300	54300	54200	16
263	20231103	141400	502661500	54200	54300	54300	54200	18
264	20231103	141300	501684500	54200	54200	54300	54200	14
265	20231103	141200	500924700	54200	54300	54300	54200	17
266	20231103	141100	500001900	54200	54300	54300	54200	14
267	20231103	141000	499242000	54200	54200	54200	54200	6
268	20231103	140900	498916800	54200	54300	54300	54200	19
269	20231103	140800	497886000	54300	54300	54300	54300	14
270	20231103	140700	497125800	54300	54300	54300	54300	11
271	20231103	140600	496528500	54300	54300	54300	54300	12
272	20231103	140500	495876900	54300	54300	54300	54300	12
273	20231103	140400	495225300	54200	54300	54300	54200	16
274	20231103	140300	494356600	54300	54300	54300	54300	10
275	20231103	140200	493813600	54200	54200	54200	54200	4
276	20231103	140100	493596800	54200	54200	54200	54200	11
277	20231103	140000	493000600	54200	54200	54200	54200	14
278	20231103	135900	492241800	54200	54100	54200	54100	11
279	20231103	135800	491645700	54200	54200	54200	54200	14
280	20231103	135700	490886900	54100	54100	54100	54100	7
281	20231103	135600	490508200	54100	54100	54100	54100	7
282	20231103	135500	490129500	54100	54100	54100	54100	10
283	20231103	135400	489588500	54100	54100	54100	54000	19
284	20231103	135300	488560800	54200	54200	54200	54100	26
285	20231103	135200	487151800	54200	54200	54200	54200	10
286	20231103	135100	486609800	54100	54200	54200	54100	21
287	20231103	135000	485472300	54000	54000	54000	54000	0
288	20231103	134900	485472300	54000	54100	54100	54000	14
289	20231103	134800	484715000	54100	54200	54200	54100	14
290	20231103	134700	483956500	54200	54200	54200	54200	15
291	20231103	134600	483143500	54200	54200	54200	54200	14
292	20231103	134500	482384700	54200	54100	54200	54100	20
293	20231103	134400	481301300	54100	54200	54200	54100	16
294	20231103	134300	480434500	54200	54200	54200	54200	0
295	20231103	134200	480434500	54200	54200	54200	54100	25
296	20231103	134100	479080800	54000	54000	54000	54000	1
297	20231103	134000	479026800	54100	54100	54100	54100	12
298	20231103	133900	478377600	54100	54100	54100	54100	12
299	20231103	133800	477728400	54000	54100	54100	54000	16
300	20231103	133700	476863200	53900	53900	53900	53900	5
301	20231103	133600	476593700	53900	54100	54100	53900	15
302	20231103	133500	475783100	54100	54100	54100	54100	32
303	20231103	133400	474051900	54100	54100	54100	54100	12
304	20231103	133300	473402700	54000	54000	54000	54000	14
305	20231103	133200	472646700	53900	54000	54000	53900	14
306	20231103	133100	471891100	53900	53900	53900	53900	0
307	20231103	133000	471891100	53900	53900	54000	53900	17
308	20231103	132900	470973700	54000	54000	54000	54000	13
309	20231103	132800	470271700	54000	54000	54000	54000	11
310	20231103	132700	469677700	54000	54000	54000	54000	14
311	20231103	132600	468921700	53900	53800	53900	53800	7
312	20231103	132500	468544500	53500	53500	53500	53500	0
313	20231103	132400	468544500	53500	53500	53500	53500	0
314	20231103	132300	468544500	53500	53500	53500	53500	0
315	20231103	132200	468544500	53500	53500	53500	53500	1
316	20231103	132100	468491000	53500	53500	53500	53500	1
317	20231103	132000	468437500	53900	53900	53900	53900	1
318	20231103	131900	468383600	53900	53900	53900	53900	2
319	20231103	131800	468275800	53500	53500	53500	53500	0
320	20231103	131700	468275800	53500	53500	53500	53500	1
321	20231103	131600	468222300	53700	53600	53700	53600	10
322	20231103	131500	467685400	53400	53400	53400	53400	0
323	20231103	131400	467685400	53400	53400	53400	53400	0
324	20231103	131300	467685400	53400	53400	53400	53400	0
325	20231103	131200	467685400	53400	53400	53400	53400	1
326	20231103	131100	467632000	53400	53400	53400	53400	0
327	20231103	131000	467632000	53400	53400	53400	53400	0
328	20231103	130900	467632000	53400	53400	53400	53400	0
329	20231103	130800	467632000	53400	53400	53400	53400	1
330	20231103	130700	467578600	53400	53400	53400	53400	0
331	20231103	130600	467578600	53400	53400	53400	53400	1
332	20231103	130500	467525200	53400	53400	53400	53400	0
333	20231103	130400	467525200	53400	53800	54000	53200	21
334	20231103	130300	466399200	53900	53900	53900	53900	0
335	20231103	130200	466399200	53900	53900	53900	53900	0
336	20231103	130100	466399200	53900	53900	53900	53900	0
337	20231103	130000	466399200	53900	53900	53900	53900	0
338	20231103	125900	466399200	53900	53900	53900	53900	0
339	20231103	125800	466399200	53900	53900	53900	53900	0
340	20231103	125700	466399200	53900	53900	53900	53900	0
341	20231103	125600	466399200	53900	53900	53900	53900	0
342	20231103	125500	466399200	53900	53900	53900	53900	0
343	20231103	125400	466399200	53900	53900	53900	53900	0
344	20231103	125300	466399200	53900	53900	53900	53900	0
345	20231103	125200	466399200	53900	53900	53900	53900	0
346	20231103	125100	466399200	53900	53900	53900	53900	0
347	20231103	125000	466399200	53900	53900	53900	53900	0
348	20231103	124900	466399200	53900	53900	53900	53900	0
349	20231103	124800	466399200	53900	53900	53900	53900	1
350	20231103	124700	466345300	54000	54000	54000	54000	0
351	20231103	124600	466345300	54000	54000	54000	54000	0
352	20231103	124500	466345300	54000	54000	54000	54000	0
353	20231103	124400	466345300	54000	54000	54000	54000	0
354	20231103	124300	466345300	54000	54000	54000	54000	0
355	20231103	124200	466345300	54000	54000	54000	54000	0
356	20231103	124100	466345300	54000	54000	54000	54000	0
357	20231103	124000	466345300	54000	54000	54000	54000	1
358	20231103	123900	466291300	54000	54000	54000	54000	0
359	20231103	123800	466291300	54000	53900	54000	53900	9
360	20231103	123700	465805800	53900	53900	53900	53900	0
361	20231103	123600	465805800	53900	53900	53900	53900	0
362	20231103	123500	465805800	53900	53900	53900	53900	0
363	20231103	123400	465805800	53900	53900	53900	53900	0
364	20231103	123300	465805800	53900	53900	53900	53900	1
365	20231103	123200	465751900	53900	53900	53900	53900	4
366	20231103	123100	465536300	53900	53900	53900	53900	0
367	20231103	123000	465536300	53900	53900	53900	53900	0
368	20231103	122900	465536300	53900	53900	53900	53900	0
369	20231103	122800	465536300	53900	53900	53900	53900	0
370	20231103	122700	465536300	53900	53900	53900	53900	5
371	20231103	122600	465266800	53900	53900	53900	53900	0
372	20231103	122500	465266800	53900	53900	53900	53900	19
373	20231103	122400	464242700	53900	53900	53900	53900	16
374	20231103	122300	463380300	54000	54000	54000	54000	0
375	20231103	122200	463380300	54000	54000	54000	54000	0
376	20231103	122100	463380300	54000	54000	54000	54000	0
377	20231103	122000	463380300	54000	54000	54000	54000	0
378	20231103	121900	463380300	54000	54000	54000	54000	4
379	20231103	121800	463164300	54000	54000	54000	54000	0
380	20231103	121700	463164300	54000	54000	54000	54000	0
381	20231103	121600	463164300	54000	54000	54000	54000	0
382	20231103	121500	463164300	54000	54000	54000	54000	0
383	20231103	121400	463164300	54000	54000	54000	54000	0
384	20231103	121300	463164300	54000	54000	54000	54000	0
385	20231103	121200	463164300	54000	54000	54000	54000	0
386	20231103	121100	463164300	54000	54000	54000	54000	0
387	20231103	121000	463164300	54000	54000	54000	54000	0
388	20231103	120900	463164300	54000	54000	54000	54000	1
389	20231103	120800	463110300	54100	54000	54100	54000	11
390	20231103	120700	462515400	54100	54100	54100	54100	0
391	20231103	120600	462515400	54100	54100	54100	54100	0
392	20231103	120500	462515400	54100	54100	54100	54100	0
393	20231103	120400	462515400	54100	54100	54100	54100	0
394	20231103	120300	462515400	54100	54100	54100	54100	0
395	20231103	120200	462515400	54100	54100	54100	54100	0
396	20231103	120100	462515400	54100	54100	54100	54100	0
397	20231103	120000	462515400	54100	54000	54100	54000	150
398	20231103	115900	454414200	54000	54000	54000	54000	0
399	20231103	115800	454414200	54000	54000	54000	54000	0
400	20231103	115700	454414200	54000	54000	54000	54000	0
401	20231103	115600	454414200	54000	54000	54000	54000	0
402	20231103	115500	454414200	54000	54000	54000	54000	1
403	20231103	115400	454360200	53600	53600	53600	53600	0
404	20231103	115300	454360200	53600	53600	53600	53600	0
405	20231103	115200	454360200	53600	53600	53600	53600	0
406	20231103	115100	454360200	53600	53600	53600	53600	0
407	20231103	115000	454360200	53600	53800	53800	53600	19
408	20231103	114900	453341600	53600	53600	53600	53600	0
409	20231103	114800	453341600	53600	53600	53600	53600	0
410	20231103	114700	453341600	53600	53600	53600	53600	0
411	20231103	114600	453341600	53600	53600	53600	53600	0
412	20231103	114500	453341600	53600	53600	53600	53600	5
413	20231103	114400	453073600	53500	53500	53500	53500	0
414	20231103	114300	453073600	53500	53500	53500	53500	0
415	20231103	114200	453073600	53500	53800	53800	53500	154
416	20231103	114100	444830800	54100	54100	54100	54100	0
417	20231103	114000	444830800	54100	54100	54100	54100	13
418	20231103	113900	444127500	54100	54100	54100	54100	1
419	20231103	113800	444073400	54100	54100	54100	54100	0
420	20231103	113700	444073400	54100	54100	54100	54100	0
421	20231103	113600	444073400	54100	54100	54100	54100	12
422	20231103	113500	443424200	54100	54100	54100	54100	37
423	20231103	113400	441422500	54100	54100	54100	54100	0
424	20231103	113300	441422500	54100	54100	54100	54100	51
425	20231103	113200	438663400	54100	53800	54100	53800	2
426	20231103	113100	438555500	54100	54100	54100	54100	1
427	20231103	113000	438501400	53800	53800	53800	53800	0
428	20231103	112900	438501400	53800	53800	53800	53800	3
429	20231103	112800	438340000	53800	53800	53800	53800	0
430	20231103	112700	438340000	53800	53800	53800	53800	0
431	20231103	112600	438340000	53800	53800	53800	53800	2
432	20231103	112500	438232400	54200	54200	54200	54200	0
433	20231103	112400	438232400	54200	54200	54200	54200	0
434	20231103	112300	438232400	54200	54200	54200	54200	0
435	20231103	112200	438232400	54200	53900	54200	53900	761
436	20231103	112100	397098500	53900	53900	53900	53900	140
437	20231103	112000	389552500	53800	53700	53800	53700	265
438	20231103	111900	375314000	53700	53700	53700	53700	4
439	20231103	111800	375099200	53700	53700	53700	53700	0
440	20231103	111700	375099200	53700	53500	53700	53500	3
441	20231103	111600	374938500	53600	53600	53600	53600	0
442	20231103	111500	374938500	53600	53600	53600	53600	0
443	20231103	111400	374938500	53600	53600	53600	53600	0
444	20231103	111300	374938500	53600	53600	53600	53600	20
445	20231103	111200	373866500	53700	53700	53700	53700	21
446	20231103	111100	372738800	53600	53600	53600	53600	0
447	20231103	111000	372738800	53600	53600	53600	53600	1
448	20231103	110900	372685200	53600	53600	53600	53600	0
449	20231103	110800	372685200	53600	53600	53600	53600	1
450	20231103	110700	372631600	53600	53600	53600	53600	0
451	20231103	110600	372631600	53600	53600	53600	53600	0
452	20231103	110500	372631600	53600	53600	53600	53600	15
453	20231103	110400	371827600	53600	53600	53600	53600	3
454	20231103	110300	371666800	53700	53700	53700	53700	0
455	20231103	110200	371666800	53700	53700	53700	53700	0
456	20231103	110100	371666800	53700	53700	53700	53700	0
457	20231103	110000	371666800	53700	53700	53700	53700	50
458	20231103	105900	368981800	53600	53600	53600	53600	8
459	20231103	105800	368553000	53600	53600	53600	53600	0
460	20231103	105700	368553000	53600	53600	53600	53600	9
461	20231103	105600	368070600	53600	53600	53600	53600	0
462	20231103	105500	368070600	53600	53500	53600	53500	32
463	20231103	105400	366357500	53400	53400	53400	53400	13
464	20231103	105300	365663300	53400	53400	53400	53400	0
465	20231103	105200	365663300	53400	53400	53400	53400	0
466	20231103	105100	365663300	53400	53400	53400	53400	0
467	20231103	105000	365663300	53400	53400	53400	53400	0
468	20231103	104900	365663300	53400	53400	53400	53400	4
469	20231103	104800	365449700	53400	53400	53400	53400	0
470	20231103	104700	365449700	53400	53400	53400	53400	1
471	20231103	104600	365396300	53200	53200	53200	53200	1
472	20231103	104500	365343100	53200	53200	53200	53200	10
473	20231103	104400	364811100	53400	53400	53400	53400	0
474	20231103	104300	364811100	53400	53400	53400	53400	1
475	20231103	104200	364757700	53400	53400	53400	53400	0
476	20231103	104100	364757700	53400	53400	53400	53400	0
477	20231103	104000	364757700	53400	53400	53400	53400	0
478	20231103	103900	364757700	53400	53400	53400	53400	0
479	20231103	103800	364757700	53400	53400	53400	53400	1
480	20231103	103700	364704300	53400	53400	53400	53400	0
481	20231103	103600	364704300	53400	53400	53400	53400	0
482	20231103	103500	364704300	53400	53400	53400	53400	0
483	20231103	103400	364704300	53400	53400	53400	53400	0
484	20231103	103300	364704300	53400	53400	53400	53400	0
485	20231103	103200	364704300	53400	53400	53400	53400	0
486	20231103	103100	364704300	53400	53400	53400	53400	0
487	20231103	103000	364704300	53400	53400	53400	53400	0
488	20231103	102900	364704300	53400	53400	53400	53400	0
489	20231103	102800	364704300	53400	53400	53400	53400	0
490	20231103	102700	364704300	53400	53400	53400	53400	0
491	20231103	102600	364704300	53400	53400	53400	53400	1
492	20231103	102500	364650900	53200	53200	53200	53200	0
493	20231103	102400	364650900	53200	53200	53200	53200	8
494	20231103	102300	364225300	53200	53200	53200	53200	43
495	20231103	102200	361937700	53200	53200	53200	53200	0
496	20231103	102100	361937700	53200	53200	53200	53200	0
497	20231103	102000	361937700	53200	53200	53200	53200	0
498	20231103	101900	361937700	53200	53200	53200	53200	2
499	20231103	101800	361831300	53100	53100	53100	53100	0
500	20231103	101700	361831300	53100	53100	53100	53100	0
501	20231103	101600	361831300	53100	53100	53100	53100	0
502	20231103	101500	361831300	53100	53100	53100	53100	0
503	20231103	101400	361831300	53100	53100	53100	53100	0
504	20231103	101300	361831300	53100	53100	53100	53100	0
505	20231103	101200	361831300	53100	53100	53100	53100	67
506	20231103	101100	358273600	53100	53100	53100	53100	0
507	20231103	101000	358273600	53100	53100	53100	53100	0
508	20231103	100900	358273600	53100	53100	53100	53100	0
509	20231103	100800	358273600	53100	53100	53100	53100	0
510	20231103	100700	358273600	53100	53100	53100	53100	18
511	20231103	100600	357317800	53600	53600	53600	53600	10
512	20231103	100500	356781800	53600	53000	53600	53000	23
513	20231103	100400	355555500	53000	53000	53000	53000	0
514	20231103	100300	355555500	53000	53000	53000	53000	0
515	20231103	100200	355555500	53000	53000	53000	53000	0
516	20231103	100100	355555500	53000	53000	53000	53000	1
517	20231103	100000	355502500	53000	53000	53000	53000	51
518	20231103	095900	352799500	53000	53000	53000	53000	2
519	20231103	095800	352693500	53000	53000	53000	53000	0
520	20231103	095700	352693500	53000	53000	53000	53000	0
521	20231103	095600	352693500	53000	53000	53000	53000	0
522	20231103	095500	352693500	53000	53000	53000	53000	0
523	20231103	095400	352693500	53000	53000	53000	53000	0
524	20231103	095300	352693500	53000	53000	53000	53000	1
525	20231103	095200	352640500	52700	52700	52700	52700	50
526	20231103	095100	350005500	53000	53000	53000	53000	0
527	20231103	095000	350005500	53000	53000	53000	53000	0
528	20231103	094900	350005500	53000	53200	53200	53000	92
529	20231103	094800	345129100	52900	52900	52900	52900	0
530	20231103	094700	345129100	52900	52900	52900	52900	0
531	20231103	094600	345129100	52900	52900	52900	52900	0
532	20231103	094500	345129100	52900	52700	52900	52700	242
533	20231103	094400	332329300	52500	52500	52500	52500	10
534	20231103	094300	331804300	52500	52500	52500	52500	0
535	20231103	094200	331804300	52500	52500	52600	52500	99
536	20231103	094100	326605900	52500	53000	53000	52500	755
537	20231103	094000	286695900	53100	53000	53300	53000	304
538	20231103	093900	270562700	52800	53600	53600	52600	207
539	20231103	093800	259603800	53600	54200	54200	53600	131
540	20231103	093700	252541000	54200	52900	54200	52900	947
541	20231103	093600	201648700	52400	52400	52400	52400	0
542	20231103	093500	201648700	52400	52400	52400	52400	2
543	20231103	093400	201543900	52200	52500	53100	52200	547
544	20231103	093300	172602800	52500	52500	52500	52500	1
545	20231103	093200	172550300	52100	52700	52700	52000	312
546	20231103	093100	156196200	52700	53200	53200	52700	281
547	20231103	093000	141302700	53500	53800	53800	53200	147
548	20231103	092900	133455600	53800	53600	54500	53500	1006
549	20231103	092800	78989600	53600	53900	53900	53600	56
550	20231103	092700	75973000	54100	54100	54100	54100	15
551	20231103	092600	75161500	54100	53400	54100	53400	300
552	20231103	092500	58986100	53600	53900	53900	53600	68
553	20231103	092400	55335800	53800	53600	53900	53400	140
554	20231103	092300	47804100	53600	53600	53600	53600	0
555	20231103	092200	47804100	53600	53500	53600	53500	75
556	20231103	092100	43791000	53500	53500	53500	53500	100
557	20231103	092000	38441000	53500	53400	53500	53400	2
558	20231103	091900	38334100	53300	53300	53300	53300	22
559	20231103	091800	37161500	53500	53200	53500	53200	175
560	20231103	091700	27818000	53200	53200	53200	53200	0
561	20231103	091600	27818000	53200	53100	53200	53100	145
562	20231103	091500	20104100	53200	53200	53200	53200	0
563	20231103	091400	20104100	53200	53200	53200	53200	0
564	20231103	091300	20104100	53200	53200	53200	53200	0
565	20231103	091200	20104100	53200	53200	53200	53200	0
566	20231103	091100	20104100	53200	53200	53200	53200	1
567	20231103	091000	20050900	53200	53200	53200	53200	0
568	20231103	090900	20050900	53200	53200	53200	53200	0
569	20231103	090800	20050900	53200	53200	53200	53200	8
570	20231103	090700	19625300	53000	53000	53000	53000	0
571	20231103	090600	19625300	53000	53000	53000	53000	0
572	20231103	090500	19625300	53000	53000	53000	53000	0
573	20231103	090400	19625300	53000	53000	53000	53000	0
574	20231103	090300	19625300	53000	53400	53600	53000	262
575	20231103	090200	5625400	53300	53100	53300	53100	66
576	20231103	090100	2117700	53000	52800	53000	52800	38
577	20231103	090000	105000	52500	52500	52500	52500	2