KissMeData/001630/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183400	196143200	52900	52900	52900	52900	25
3	20231010	183300	196143200	52900	52900	52900	52900	0
4	20231010	183200	196143200	52900	52900	52900	52900	0
5	20231010	183100	196143200	52900	52900	52900	52900	0
6	20231010	183000	196143200	52900	52900	52900	52900	0
7	20231010	182900	196143200	52900	52900	52900	52900	0
8	20231010	182800	196143200	52900	52900	52900	52900	0
9	20231010	182700	196143200	52900	52900	52900	52900	0
10	20231010	182600	196143200	52900	52900	52900	52900	0
11	20231010	182500	196143200	52900	52900	52900	52900	0
12	20231010	182400	196143200	52900	52900	52900	52900	0
13	20231010	182300	196143200	52900	52900	52900	52900	0
14	20231010	182200	196143200	52900	52900	52900	52900	0
15	20231010	182100	196143200	52900	52900	52900	52900	0
16	20231010	182000	196143200	52900	52900	52900	52900	0
17	20231010	181900	196143200	52900	52900	52900	52900	0
18	20231010	181800	196143200	52900	52900	52900	52900	0
19	20231010	181700	196143200	52900	52900	52900	52900	0
20	20231010	181600	196143200	52900	52900	52900	52900	0
21	20231010	181500	196143200	52900	52900	52900	52900	0
22	20231010	181400	196143200	52900	52900	52900	52900	0
23	20231010	181300	196143200	52900	52900	52900	52900	0
24	20231010	181200	196143200	52900	52900	52900	52900	0
25	20231010	181100	196143200	52900	52900	52900	52900	0
26	20231010	181000	196143200	52900	52900	52900	52900	0
27	20231010	180900	196143200	52900	52900	52900	52900	0
28	20231010	180800	196143200	52900	52900	52900	52900	0
29	20231010	180700	196143200	52900	52900	52900	52900	0
30	20231010	180600	196143200	52900	52900	52900	52900	0
31	20231010	180500	196143200	52900	52900	52900	52900	0
32	20231010	180400	196143200	52900	52900	52900	52900	25
33	20231010	180300	196143200	52900	52900	52900	52900	0
34	20231010	180200	196143200	52900	52900	52900	52900	0
35	20231010	180100	196143200	52900	52900	52900	52900	0
36	20231010	180000	196143200	52900	52900	52900	52900	0
37	20231010	175900	196143200	52900	52900	52900	52900	0
38	20231010	175800	196143200	52900	52900	52900	52900	0
39	20231010	175700	196143200	52900	52900	52900	52900	0
40	20231010	175600	196143200	52900	52900	52900	52900	0
41	20231010	175500	196143200	52900	52900	52900	52900	0
42	20231010	175400	196143200	52900	52900	52900	52900	0
43	20231010	175300	196143200	52900	52900	52900	52900	0
44	20231010	175200	196143200	52900	52900	52900	52900	0
45	20231010	175100	196143200	52900	52900	52900	52900	0
46	20231010	175000	196143200	52900	52900	52900	52900	0
47	20231010	174900	196143200	52900	52900	52900	52900	0
48	20231010	174800	196143200	52900	52900	52900	52900	0
49	20231010	174700	196143200	52900	52900	52900	52900	0
50	20231010	174600	196143200	52900	52900	52900	52900	0
51	20231010	174500	196143200	52900	52900	52900	52900	0
52	20231010	174400	196143200	52900	52900	52900	52900	0
53	20231010	174300	196143200	52900	52900	52900	52900	0
54	20231010	174200	196143200	52900	52900	52900	52900	0
55	20231010	174100	196143200	52900	52900	52900	52900	0
56	20231010	174000	196143200	52900	52900	52900	52900	0
57	20231010	173900	196143200	52900	52900	52900	52900	0
58	20231010	173800	196143200	52900	52900	52900	52900	0
59	20231010	173700	196143200	52900	52900	52900	52900	0
60	20231010	173600	196143200	52900	52900	52900	52900	0
61	20231010	173500	196143200	52900	52900	52900	52900	0
62	20231010	173400	196143200	52900	52900	52900	52900	25
63	20231010	173300	196143200	52900	52900	52900	52900	0
64	20231010	173200	196143200	52900	52900	52900	52900	0
65	20231010	173100	196143200	52900	52900	52900	52900	0
66	20231010	173000	196143200	52900	52900	52900	52900	0
67	20231010	172900	196143200	52900	52900	52900	52900	0
68	20231010	172800	196143200	52900	52900	52900	52900	0
69	20231010	172700	196143200	52900	52900	52900	52900	0
70	20231010	172600	196143200	52900	52900	52900	52900	0
71	20231010	172500	196143200	52900	52900	52900	52900	0
72	20231010	172400	196143200	52900	52900	52900	52900	0
73	20231010	172300	196143200	52900	52900	52900	52900	0
74	20231010	172200	196143200	52900	52900	52900	52900	0
75	20231010	172100	196143200	52900	52900	52900	52900	0
76	20231010	172000	196143200	52900	52900	52900	52900	0
77	20231010	171900	196143200	52900	52900	52900	52900	0
78	20231010	171800	196143200	52900	52900	52900	52900	0
79	20231010	171700	196143200	52900	52900	52900	52900	0
80	20231010	171600	196143200	52900	52900	52900	52900	0
81	20231010	171500	196143200	52900	52900	52900	52900	0
82	20231010	171400	196143200	52900	52900	52900	52900	0
83	20231010	171300	196143200	52900	52900	52900	52900	0
84	20231010	171200	196143200	52900	52900	52900	52900	0
85	20231010	171100	196143200	52900	52900	52900	52900	0
86	20231010	171000	196143200	52900	52900	52900	52900	0
87	20231010	170900	196143200	52900	52900	52900	52900	0
88	20231010	170800	196143200	52900	52900	52900	52900	0
89	20231010	170700	196143200	52900	52900	52900	52900	0
90	20231010	170600	196143200	52900	52900	52900	52900	0
91	20231010	170500	196143200	52900	52900	52900	52900	0
92	20231010	170400	196143200	52900	52900	52900	52900	25
93	20231010	170300	196143200	52900	52900	52900	52900	0
94	20231010	170200	196143200	52900	52900	52900	52900	0
95	20231010	170100	196143200	52900	52900	52900	52900	0
96	20231010	170000	196143200	52900	52900	52900	52900	0
97	20231010	165900	196143200	52900	52900	52900	52900	0
98	20231010	165800	196143200	52900	52900	52900	52900	0
99	20231010	165700	196143200	52900	52900	52900	52900	0
100	20231010	165600	196143200	52900	52900	52900	52900	0
101	20231010	165500	196143200	52900	52900	52900	52900	0
102	20231010	165400	196143200	52900	52900	52900	52900	0
103	20231010	165300	196143200	52900	52900	52900	52900	0
104	20231010	165200	196143200	52900	52900	52900	52900	0
105	20231010	165100	196143200	52900	52900	52900	52900	0
106	20231010	165000	196143200	52900	52900	52900	52900	0
107	20231010	164900	196143200	52900	52900	52900	52900	0
108	20231010	164800	196143200	52900	52900	52900	52900	0
109	20231010	164700	196143200	52900	52900	52900	52900	0
110	20231010	164600	196143200	52900	52900	52900	52900	0
111	20231010	164500	196143200	52900	52900	52900	52900	0
112	20231010	164400	196143200	52900	52900	52900	52900	0
113	20231010	164300	196143200	52900	52900	52900	52900	0
114	20231010	164200	196143200	52900	52900	52900	52900	0
115	20231010	164100	196143200	52900	52900	52900	52900	0
116	20231010	164000	196143200	52900	52900	52900	52900	0
117	20231010	163900	196143200	52900	52900	52900	52900	0
118	20231010	163800	196143200	52900	52900	52900	52900	0
119	20231010	163700	196143200	52900	52900	52900	52900	0
120	20231010	163600	196143200	52900	52900	52900	52900	0
121	20231010	163500	196143200	52900	52900	52900	52900	0
122	20231010	163400	196143200	52900	52900	52900	52900	25
123	20231010	163300	196143200	52900	52900	52900	52900	0
124	20231010	163200	196143200	52900	52900	52900	52900	0
125	20231010	163100	196143200	52900	52900	52900	52900	0
126	20231010	163000	196143200	52900	52900	52900	52900	0
127	20231010	162900	196143200	52900	52900	52900	52900	0
128	20231010	162800	196143200	52900	52900	52900	52900	0
129	20231010	162700	196143200	52900	52900	52900	52900	0
130	20231010	162600	196143200	52900	52900	52900	52900	0
131	20231010	162500	196143200	52900	52900	52900	52900	0
132	20231010	162400	196143200	52900	52900	52900	52900	0
133	20231010	162300	196143200	52900	52900	52900	52900	0
134	20231010	162200	196143200	52900	52900	52900	52900	0
135	20231010	162100	196143200	52900	52900	52900	52900	0
136	20231010	162000	196143200	52900	52900	52900	52900	0
137	20231010	161900	196143200	52900	52900	52900	52900	0
138	20231010	161800	196143200	52900	52900	52900	52900	0
139	20231010	161700	196143200	52900	52900	52900	52900	0
140	20231010	161600	196143200	52900	52900	52900	52900	0
141	20231010	161500	196143200	52900	52900	52900	52900	0
142	20231010	161400	196143200	52900	52900	52900	52900	0
143	20231010	161300	196143200	52900	52900	52900	52900	0
144	20231010	161200	196143200	52900	52900	52900	52900	0
145	20231010	161100	196143200	52900	52900	52900	52900	0
146	20231010	161000	196143200	52900	52900	52900	52900	0
147	20231010	160900	196143200	52900	52900	52900	52900	0
148	20231010	160800	196143200	52900	52900	52900	52900	0
149	20231010	160700	196143200	52900	52900	52900	52900	0
150	20231010	160600	196143200	52900	52900	52900	52900	0
151	20231010	160500	196143200	52900	52900	52900	52900	0
152	20231010	160400	196143200	52900	52900	52900	52900	25
153	20231010	160300	196143200	52900	52900	52900	52900	0
154	20231010	160200	196143200	52900	52900	52900	52900	0
155	20231010	160100	196143200	52900	52900	52900	52900	0
156	20231010	160000	196143200	52900	52900	52900	52900	0
157	20231010	155900	196143200	52900	52900	52900	52900	0
158	20231010	155800	196143200	52900	52900	52900	52900	0
159	20231010	155700	196143200	52900	52900	52900	52900	0
160	20231010	155600	196143200	52900	52900	52900	52900	0
161	20231010	155500	196143200	52900	52900	52900	52900	0
162	20231010	155400	196143200	52900	52900	52900	52900	0
163	20231010	155300	196143200	52900	52900	52900	52900	0
164	20231010	155200	196143200	52900	52900	52900	52900	0
165	20231010	155100	196143200	52900	52900	52900	52900	0
166	20231010	155000	196143200	52900	52900	52900	52900	0
167	20231010	154900	196143200	52900	52900	52900	52900	0
168	20231010	154800	196143200	52900	52900	52900	52900	0
169	20231010	154700	196143200	52900	52900	52900	52900	0
170	20231010	154600	196143200	52900	52900	52900	52900	0
171	20231010	154500	196143200	52900	52900	52900	52900	0
172	20231010	154400	196143200	52900	52900	52900	52900	0
173	20231010	154300	196143200	52900	52900	52900	52900	0
174	20231010	154200	196143200	52900	52900	52900	52900	0
175	20231010	154100	196143200	52900	52900	52900	52900	0
176	20231010	154000	196143200	52900	52900	52900	52900	0
177	20231010	153900	196143200	52900	52900	52900	52900	0
178	20231010	153800	196143200	52900	52900	52900	52900	0
179	20231010	153700	196143200	52900	52900	52900	52900	0
180	20231010	153600	196143200	52900	52900	52900	52900	0
181	20231010	153500	196143200	52900	52900	52900	52900	0
182	20231010	153400	196143200	52900	52900	52900	52900	25
183	20231010	153300	196143200	52900	52900	52900	52900	0
184	20231010	153200	196143200	52900	52900	52900	52900	0
185	20231010	153100	196143200	52900	52900	52900	52900	0
186	20231010	153000	196143200	52900	52900	52900	52900	25
187	20231010	152900	194820700	52600	52600	52600	52600	0
188	20231010	152800	194820700	52600	52600	52600	52600	0
189	20231010	152700	194820700	52600	52600	52600	52600	0
190	20231010	152600	194820700	52600	52600	52600	52600	0
191	20231010	152500	194820700	52600	52600	52600	52600	0
192	20231010	152400	194820700	52600	52600	52600	52600	0
193	20231010	152300	194820700	52600	52600	52600	52600	0
194	20231010	152200	194820700	52600	52600	52600	52600	0
195	20231010	152100	194820700	52600	52600	52600	52600	0
196	20231010	152000	194820700	52600	52600	52600	52600	0
197	20231010	151900	194820700	52600	52700	52700	52600	3
198	20231010	151800	194662700	52700	52700	52700	52700	0
199	20231010	151700	194662700	52700	52700	52800	52700	6
200	20231010	151600	194346400	52700	52700	52700	52700	1
201	20231010	151500	194293700	52800	52800	52800	52800	8
202	20231010	151400	193871300	52800	52800	52800	52800	2
203	20231010	151300	193765700	52700	52700	52700	52700	0
204	20231010	151200	193765700	52700	52700	52700	52700	2
205	20231010	151100	193660300	52700	52700	52700	52700	0
206	20231010	151000	193660300	52700	52700	52700	52700	4
207	20231010	150900	193449500	52700	52700	52700	52700	0
208	20231010	150800	193449500	52700	52700	52700	52700	0
209	20231010	150700	193449500	52700	52700	52700	52700	0
210	20231010	150600	193449500	52700	52700	52700	52700	1
211	20231010	150500	193396800	52700	52700	52700	52700	0
212	20231010	150400	193396800	52700	52700	52700	52700	0
213	20231010	150300	193396800	52700	52700	52700	52700	0
214	20231010	150200	193396800	52700	52700	52700	52700	0
215	20231010	150100	193396800	52700	52700	52700	52700	0
216	20231010	150000	193396800	52700	52700	52700	52700	1
217	20231010	145900	193344100	52800	52700	52800	52700	3
218	20231010	145800	193185900	52800	52800	52800	52800	0
219	20231010	145700	193185900	52800	52700	52800	52700	35
220	20231010	145600	191338100	52800	52800	52800	52800	0
221	20231010	145500	191338100	52800	52800	52800	52800	0
222	20231010	145400	191338100	52800	52800	52800	52800	1
223	20231010	145300	191285300	52600	52500	52600	52500	2
224	20231010	145200	191180200	52700	52700	52700	52700	0
225	20231010	145100	191180200	52700	52700	52700	52700	0
226	20231010	145000	191180200	52700	52700	52700	52700	1
227	20231010	144900	191127500	52700	52700	52700	52700	0
228	20231010	144800	191127500	52700	52700	52700	52700	1
229	20231010	144700	191074800	52600	52600	52600	52600	0
230	20231010	144600	191074800	52600	52600	52600	52600	0
231	20231010	144500	191074800	52600	52600	52600	52600	0
232	20231010	144400	191074800	52600	52500	52600	52500	184
233	20231010	144300	181402200	52500	52500	52500	52500	0
234	20231010	144200	181402200	52500	52500	52500	52500	1
235	20231010	144100	181349700	52600	52600	52600	52600	1
236	20231010	144000	181297100	52500	52500	52500	52500	0
237	20231010	143900	181297100	52500	52600	52600	52500	82
238	20231010	143800	176984100	52600	52600	52600	52600	1
239	20231010	143700	176931500	52600	52600	52600	52600	1
240	20231010	143600	176878900	52500	52500	52500	52500	0
241	20231010	143500	176878900	52500	52500	52500	52500	15
242	20231010	143400	176091400	52500	52500	52500	52500	173
243	20231010	143300	167008900	52500	52500	52500	52500	6
244	20231010	143200	166693900	52500	52500	52500	52500	3
245	20231010	143100	166536400	52600	52600	52600	52600	0
246	20231010	143000	166536400	52600	52600	52600	52600	0
247	20231010	142900	166536400	52600	52600	52600	52600	19
248	20231010	142800	165537000	52600	52600	52600	52600	0
249	20231010	142700	165537000	52600	52600	52600	52600	0
250	20231010	142600	165537000	52600	52600	52600	52600	0
251	20231010	142500	165537000	52600	52600	52600	52600	1
252	20231010	142400	165484400	52600	52600	52600	52600	0
253	20231010	142300	165484400	52600	52600	52600	52600	1
254	20231010	142200	165431800	52600	52600	52600	52600	3
255	20231010	142100	165274000	52700	52700	52700	52700	1
256	20231010	142000	165221300	52700	52700	52700	52700	1
257	20231010	141900	165168600	52700	52700	52700	52700	0
258	20231010	141800	165168600	52700	52700	52700	52700	4
259	20231010	141700	164957800	52700	52700	52700	52700	0
260	20231010	141600	164957800	52700	52700	52700	52700	0
261	20231010	141500	164957800	52700	52700	52700	52700	0
262	20231010	141400	164957800	52700	52700	52700	52700	0
263	20231010	141300	164957800	52700	52700	52700	52700	0
264	20231010	141200	164957800	52700	52700	52700	52700	5
265	20231010	141100	164694300	52700	52700	52700	52700	2
266	20231010	141000	164588900	52700	52700	52700	52700	0
267	20231010	140900	164588900	52700	52700	52700	52700	0
268	20231010	140800	164588900	52700	52700	52700	52700	3
269	20231010	140700	164430800	52700	52700	52700	52700	0
270	20231010	140600	164430800	52700	52700	52700	52700	0
271	20231010	140500	164430800	52700	52700	52700	52700	0
272	20231010	140400	164430800	52700	52700	52700	52700	1
273	20231010	140300	164378100	52700	52700	52700	52700	0
274	20231010	140200	164378100	52700	52700	52700	52700	1
275	20231010	140100	164325400	52600	52600	52600	52600	2
276	20231010	140000	164220200	52900	52900	52900	52900	0
277	20231010	135900	164220200	52900	52900	52900	52900	0
278	20231010	135800	164220200	52900	52900	52900	52900	0
279	20231010	135700	164220200	52900	52900	52900	52900	0
280	20231010	135600	164220200	52900	52900	52900	52900	0
281	20231010	135500	164220200	52900	52800	52900	52800	2
282	20231010	135400	164114500	52600	52600	52600	52600	3
283	20231010	135300	163956700	52700	52700	52700	52700	0
284	20231010	135200	163956700	52700	52700	52700	52700	0
285	20231010	135100	163956700	52700	52700	52700	52700	1
286	20231010	135000	163904000	52700	52700	52700	52700	0
287	20231010	134900	163904000	52700	52700	52700	52700	0
288	20231010	134800	163904000	52700	52700	52700	52700	3
289	20231010	134700	163745900	52700	52700	52700	52700	6
290	20231010	134600	163429700	52600	52600	52600	52600	0
291	20231010	134500	163429700	52600	52600	52600	52600	0
292	20231010	134400	163429700	52600	52600	52600	52600	2
293	20231010	134300	163324500	52600	52600	52600	52600	0
294	20231010	134200	163324500	52600	52600	52600	52600	0
295	20231010	134100	163324500	52600	52600	52600	52600	3
296	20231010	134000	163166700	52800	52800	52800	52800	0
297	20231010	133900	163166700	52800	52800	52800	52800	0
298	20231010	133800	163166700	52800	52800	52800	52800	0
299	20231010	133700	163166700	52800	52800	52800	52800	0
300	20231010	133600	163166700	52800	52800	52800	52800	1
301	20231010	133500	163113900	52800	52800	52800	52800	1
302	20231010	133400	163061100	52700	52700	52700	52700	3
303	20231010	133300	162903000	52700	52700	52700	52700	0
304	20231010	133200	162903000	52700	52700	52700	52700	0
305	20231010	133100	162903000	52700	52700	52700	52700	0
306	20231010	133000	162903000	52700	52700	52700	52700	1
307	20231010	132900	162850300	52700	52700	52700	52700	1
308	20231010	132800	162797600	52700	52700	52700	52700	0
309	20231010	132700	162797600	52700	52700	52700	52700	1
310	20231010	132600	162744900	52700	52700	52700	52700	0
311	20231010	132500	162744900	52700	52700	52700	52700	0
312	20231010	132400	162744900	52700	52700	52700	52700	0
313	20231010	132300	162744900	52700	52700	52700	52700	3
314	20231010	132200	162586800	52800	52800	52800	52800	0
315	20231010	132100	162586800	52800	52800	52800	52800	0
316	20231010	132000	162586800	52800	52800	52800	52800	0
317	20231010	131900	162586800	52800	52800	52800	52800	0
318	20231010	131800	162586800	52800	52800	52800	52800	1
319	20231010	131700	162534000	52800	52700	52800	52700	2
320	20231010	131600	162428500	52700	52700	52700	52700	0
321	20231010	131500	162428500	52700	52700	52700	52700	0
322	20231010	131400	162428500	52700	52700	52700	52700	1
323	20231010	131300	162375800	52700	52700	52700	52700	0
324	20231010	131200	162375800	52700	52700	52700	52700	0
325	20231010	131100	162375800	52700	52700	52700	52700	6
326	20231010	131000	162059600	52600	52600	52600	52600	2
327	20231010	130900	161954400	52800	52800	52800	52800	0
328	20231010	130800	161954400	52800	52800	52800	52800	1
329	20231010	130700	161901600	52800	52800	52800	52800	0
330	20231010	130600	161901600	52800	52800	52800	52800	58
331	20231010	130500	158839200	52800	52800	52800	52800	0
332	20231010	130400	158839200	52800	52800	52800	52800	0
333	20231010	130300	158839200	52800	52800	52800	52800	3
334	20231010	130200	158680800	52900	52900	52900	52900	0
335	20231010	130100	158680800	52900	52900	52900	52900	0
336	20231010	130000	158680800	52900	52900	52900	52900	0
337	20231010	125900	158680800	52900	52900	52900	52900	1
338	20231010	125800	158627900	52900	52900	52900	52900	0
339	20231010	125700	158627900	52900	52900	52900	52900	0
340	20231010	125600	158627900	52900	52900	52900	52900	1
341	20231010	125500	158575000	52900	52900	52900	52900	0
342	20231010	125400	158575000	52900	52900	52900	52900	0
343	20231010	125300	158575000	52900	52900	52900	52900	1
344	20231010	125200	158522100	52900	52900	52900	52900	0
345	20231010	125100	158522100	52900	52900	52900	52900	0
346	20231010	125000	158522100	52900	52900	52900	52900	0
347	20231010	124900	158522100	52900	52900	52900	52900	2
348	20231010	124800	158416300	53000	53000	53000	53000	1
349	20231010	124700	158363300	52900	52900	52900	52900	0
350	20231010	124600	158363300	52900	52900	52900	52900	1
351	20231010	124500	158310400	52900	52900	52900	52900	0
352	20231010	124400	158310400	52900	52900	52900	52900	1
353	20231010	124300	158257500	52900	52900	52900	52900	0
354	20231010	124200	158257500	52900	52900	52900	52900	4
355	20231010	124100	158045900	52900	52900	52900	52900	0
356	20231010	124000	158045900	52900	52900	52900	52900	0
357	20231010	123900	158045900	52900	52900	52900	52900	1
358	20231010	123800	157993000	53000	53000	53000	53000	0
359	20231010	123700	157993000	53000	53000	53000	53000	0
360	20231010	123600	157993000	53000	53000	53000	53000	0
361	20231010	123500	157993000	53000	53000	53000	53000	0
362	20231010	123400	157993000	53000	53000	53000	53000	0
363	20231010	123300	157993000	53000	53000	53000	53000	5
364	20231010	123200	157728000	52900	52900	52900	52900	1
365	20231010	123100	157675100	53000	53000	53000	53000	0
366	20231010	123000	157675100	53000	53000	53000	53000	0
367	20231010	122900	157675100	53000	53000	53000	53000	0
368	20231010	122800	157675100	53000	53000	53000	53000	10
369	20231010	122700	157145100	53000	53000	53000	53000	0
370	20231010	122600	157145100	53000	53000	53000	53000	0
371	20231010	122500	157145100	53000	53000	53000	53000	1
372	20231010	122400	157092100	53000	53000	53000	53000	0
373	20231010	122300	157092100	53000	53000	53000	53000	0
374	20231010	122200	157092100	53000	53000	53000	53000	1
375	20231010	122100	157039100	53000	53000	53000	53000	0
376	20231010	122000	157039100	53000	53000	53000	53000	0
377	20231010	121900	157039100	53000	53000	53000	53000	0
378	20231010	121800	157039100	53000	53000	53000	53000	3
379	20231010	121700	156880100	53000	53000	53000	53000	15
380	20231010	121600	156085100	53100	53100	53100	53100	21
381	20231010	121500	154970000	53200	53200	53200	53200	1
382	20231010	121400	154916800	53100	53100	53100	53100	0
383	20231010	121300	154916800	53100	53100	53100	53100	10
384	20231010	121200	154385800	53000	53000	53000	53000	2
385	20231010	121100	154279800	53000	53000	53000	53000	0
386	20231010	121000	154279800	53000	53000	53000	53000	0
387	20231010	120900	154279800	53000	53000	53000	53000	0
388	20231010	120800	154279800	53000	53000	53000	53000	0
389	20231010	120700	154279800	53000	53000	53000	53000	0
390	20231010	120600	154279800	53000	53000	53000	53000	0
391	20231010	120500	154279800	53000	53000	53000	53000	3
392	20231010	120400	154120800	53000	53000	53000	53000	0
393	20231010	120300	154120800	53000	53000	53000	53000	0
394	20231010	120200	154120800	53000	53000	53000	53000	0
395	20231010	120100	154120800	53000	53000	53000	53000	1
396	20231010	120000	154067800	53000	53000	53000	53000	0
397	20231010	115900	154067800	53000	53000	53000	53000	0
398	20231010	115800	154067800	53000	53000	53000	53000	0
399	20231010	115700	154067800	53000	53000	53000	53000	0
400	20231010	115600	154067800	53000	53000	53000	53000	0
401	20231010	115500	154067800	53000	53000	53000	53000	0
402	20231010	115400	154067800	53000	53000	53000	53000	3
403	20231010	115300	153908800	53000	53000	53000	53000	0
404	20231010	115200	153908800	53000	53000	53000	53000	1
405	20231010	115100	153855800	53000	53000	53000	53000	0
406	20231010	115000	153855800	53000	53000	53000	53000	0
407	20231010	114900	153855800	53000	53000	53000	53000	0
408	20231010	114800	153855800	53000	53000	53000	53000	2
409	20231010	114700	153749800	52800	53100	53100	52800	83
410	20231010	114600	149352100	53100	53100	53100	53100	0
411	20231010	114500	149352100	53100	53100	53100	53100	0
412	20231010	114400	149352100	53100	53100	53100	53100	8
413	20231010	114300	148927300	53100	53100	53100	53100	0
414	20231010	114200	148927300	53100	53100	53100	53100	0
415	20231010	114100	148927300	53100	53200	53200	53100	7
416	20231010	114000	148555000	53200	53200	53200	53200	0
417	20231010	113900	148555000	53200	53200	53200	53200	0
418	20231010	113800	148555000	53200	53200	53200	53200	0
419	20231010	113700	148555000	53200	53200	53200	53200	1
420	20231010	113600	148501800	53200	53200	53200	53200	0
421	20231010	113500	148501800	53200	53200	53200	53200	1
422	20231010	113400	148448600	53200	53200	53200	53200	5
423	20231010	113300	148182600	53200	53200	53200	53200	0
424	20231010	113200	148182600	53200	53200	53200	53200	0
425	20231010	113100	148182600	53200	53200	53200	53200	0
426	20231010	113000	148182600	53200	53200	53200	53200	1
427	20231010	112900	148129400	53200	53200	53200	53200	0
428	20231010	112800	148129400	53200	53200	53200	53200	0
429	20231010	112700	148129400	53200	53200	53200	53200	3
430	20231010	112600	147969800	53200	53200	53200	53200	0
431	20231010	112500	147969800	53200	53200	53200	53200	2
432	20231010	112400	147863400	53300	53300	53300	53300	0
433	20231010	112300	147863400	53300	53300	53300	53300	0
434	20231010	112200	147863400	53300	53300	53300	53300	0
435	20231010	112100	147863400	53300	53300	53300	53300	0
436	20231010	112000	147863400	53300	53300	53300	53300	2
437	20231010	111900	147756800	53300	53300	53300	53300	2
438	20231010	111800	147650200	53300	53300	53300	53300	0
439	20231010	111700	147650200	53300	53300	53300	53300	2
440	20231010	111600	147543600	53400	53400	53400	53400	0
441	20231010	111500	147543600	53400	53400	53400	53400	0
442	20231010	111400	147543600	53400	53400	53400	53400	0
443	20231010	111300	147543600	53400	53400	53400	53400	2
444	20231010	111200	147436800	52800	53700	53700	52800	1292
445	20231010	111100	78135300	53700	53700	53700	53700	5
446	20231010	111000	77866800	53700	53700	53700	53700	2
447	20231010	110900	77759400	53700	53700	53700	53700	0
448	20231010	110800	77759400	53700	53700	53700	53700	0
449	20231010	110700	77759400	53700	53700	53700	53700	0
450	20231010	110600	77759400	53700	53700	53700	53700	1
451	20231010	110500	77705700	53700	53700	53700	53700	26
452	20231010	110400	76309500	53700	53700	53700	53700	139
453	20231010	110300	68845200	53700	53700	53700	53700	31
454	20231010	110200	67180500	53700	53800	53800	53700	2
455	20231010	110100	67073000	53700	53700	53700	53700	3
456	20231010	110000	66911900	53700	53700	53700	53700	2
457	20231010	105900	66804500	53700	53700	53700	53700	126
458	20231010	105800	60038300	53700	53700	53700	53700	0
459	20231010	105700	60038300	53700	53700	53700	53700	0
460	20231010	105600	60038300	53700	53700	53700	53700	1
461	20231010	105500	59984600	53700	53700	53700	53700	0
462	20231010	105400	59984600	53700	53700	53700	53700	91
463	20231010	105300	55097900	53700	53700	53700	53700	2
464	20231010	105200	54990500	53700	53700	53700	53700	0
465	20231010	105100	54990500	53700	53700	53700	53700	0
466	20231010	105000	54990500	53700	53700	53700	53700	0
467	20231010	104900	54990500	53700	53800	53800	53700	2
468	20231010	104800	54883000	53700	53700	53700	53700	0
469	20231010	104700	54883000	53700	53700	53700	53700	0
470	20231010	104600	54883000	53700	53700	53700	53700	2
471	20231010	104500	54775600	53700	53700	53700	53700	135
472	20231010	104400	47526100	53700	53700	53700	53700	0
473	20231010	104300	47526100	53700	53700	53700	53700	1
474	20231010	104200	47472400	53700	53700	53700	53700	0
475	20231010	104100	47472400	53700	53700	53700	53700	0
476	20231010	104000	47472400	53700	53700	53700	53700	0
477	20231010	103900	47472400	53700	53700	53700	53700	1
478	20231010	103800	47418700	53700	53700	53700	53700	0
479	20231010	103700	47418700	53700	53700	53700	53700	0
480	20231010	103600	47418700	53700	53700	53700	53700	2
481	20231010	103500	47311300	53700	53700	53700	53700	0
482	20231010	103400	47311300	53700	53700	53700	53700	0
483	20231010	103300	47311300	53700	53700	53700	53700	0
484	20231010	103200	47311300	53700	53700	53700	53700	1
485	20231010	103100	47257600	53700	53700	53700	53700	0
486	20231010	103000	47257600	53700	53700	53700	53700	0
487	20231010	102900	47257600	53700	53700	53700	53700	3
488	20231010	102800	47096500	53700	53700	53700	53700	0
489	20231010	102700	47096500	53700	53700	53700	53700	0
490	20231010	102600	47096500	53700	53700	53700	53700	0
491	20231010	102500	47096500	53700	53700	53700	53700	0
492	20231010	102400	47096500	53700	53700	53700	53700	0
493	20231010	102300	47096500	53700	53700	53700	53700	0
494	20231010	102200	47096500	53700	53700	53700	53700	2
495	20231010	102100	46989100	53800	53800	53800	53800	1
496	20231010	102000	46935300	53800	53800	53800	53800	0
497	20231010	101900	46935300	53800	53800	53800	53800	0
498	20231010	101800	46935300	53800	53800	53800	53800	35
499	20231010	101700	45052300	53800	53800	53800	53800	4
500	20231010	101600	44837100	53700	53700	53700	53700	0
501	20231010	101500	44837100	53700	53700	53700	53700	2
502	20231010	101400	44729700	53700	53700	53700	53700	1
503	20231010	101300	44676000	53700	53700	53700	53700	0
504	20231010	101200	44676000	53700	53700	53700	53700	2
505	20231010	101100	44568600	53700	53700	53700	53700	2
506	20231010	101000	44461200	53700	53700	53700	53700	0
507	20231010	100900	44461200	53700	53700	53700	53700	0
508	20231010	100800	44461200	53700	53700	53700	53700	1
509	20231010	100700	44407500	53700	53700	53700	53700	0
510	20231010	100600	44407500	53700	53700	53700	53700	15
511	20231010	100500	43602000	53700	53700	53700	53700	1
512	20231010	100400	43548300	53700	53700	53700	53700	0
513	20231010	100300	43548300	53700	53700	53700	53700	0
514	20231010	100200	43548300	53700	53700	53700	53700	0
515	20231010	100100	43548300	53700	53700	53700	53700	2
516	20231010	100000	43440900	53800	53800	53800	53800	1
517	20231010	095900	43387100	53800	53800	53800	53800	1
518	20231010	095800	43333300	53700	53700	53700	53700	2
519	20231010	095700	43225900	53700	53700	53700	53700	1
520	20231010	095600	43172200	53700	53700	53700	53700	0
521	20231010	095500	43172200	53700	53700	53700	53700	3
522	20231010	095400	43011100	53700	53700	53700	53700	0
523	20231010	095300	43011100	53700	53700	53700	53700	0
524	20231010	095200	43011100	53700	53700	53700	53700	0
525	20231010	095100	43011100	53700	53700	53700	53700	1
526	20231010	095000	42957400	53700	53700	53700	53700	0
527	20231010	094900	42957400	53700	53700	53700	53700	0
528	20231010	094800	42957400	53700	53700	53700	53700	2
529	20231010	094700	42850000	53700	53700	53700	53700	0
530	20231010	094600	42850000	53700	53700	53700	53700	0
531	20231010	094500	42850000	53700	53700	53700	53700	0
532	20231010	094400	42850000	53700	53700	53700	53700	3
533	20231010	094300	42688900	53700	53700	53700	53700	0
534	20231010	094200	42688900	53700	53700	53700	53700	22
535	20231010	094100	41507500	53700	53700	53700	53700	0
536	20231010	094000	41507500	53700	53700	53700	53700	0
537	20231010	093900	41507500	53700	53700	53700	53700	0
538	20231010	093800	41507500	53700	53700	53700	53700	2
539	20231010	093700	41400100	53900	53700	53900	53700	30
540	20231010	093600	39787100	53700	53700	53700	53700	1
541	20231010	093500	39733400	53800	53800	53800	53800	0
542	20231010	093400	39733400	53800	53800	53800	53800	0
543	20231010	093300	39733400	53800	53800	53800	53800	0
544	20231010	093200	39733400	53800	53800	53800	53800	3
545	20231010	093100	39572000	53900	53900	53900	53900	0
546	20231010	093000	39572000	53900	53900	53900	53900	0
547	20231010	092900	39572000	53900	53900	53900	53900	0
548	20231010	092800	39572000	53900	53900	53900	53900	1
549	20231010	092700	39518100	53900	53900	53900	53900	0
550	20231010	092600	39518100	53900	53900	53900	53900	0
551	20231010	092500	39518100	53900	53900	53900	53900	0
552	20231010	092400	39518100	53900	53900	53900	53900	0
553	20231010	092300	39518100	53900	53900	53900	53900	1
554	20231010	092200	39464200	54000	54000	54000	54000	0
555	20231010	092100	39464200	54000	54000	54000	54000	0
556	20231010	092000	39464200	54000	54000	54000	54000	0
557	20231010	091900	39464200	54000	54000	54000	54000	0
558	20231010	091800	39464200	54000	53800	54000	53800	250
559	20231010	091700	25969200	53900	53900	53900	53900	0
560	20231010	091600	25969200	53900	53800	53900	53800	37
561	20231010	091500	23977100	53900	53900	53900	53900	16
562	20231010	091400	23114700	53700	53700	53700	53700	52
563	20231010	091300	20322300	53800	53700	53800	53700	109
564	20231010	091200	14468900	53700	53300	53700	53300	54
565	20231010	091100	11584200	52800	52800	52800	52800	0
566	20231010	091000	11584200	52800	52800	52800	52800	0
567	20231010	090900	11584200	52800	52800	52800	52800	0
568	20231010	090800	11584200	52800	52800	52800	52800	0
569	20231010	090700	11584200	52800	52800	52800	52800	0
570	20231010	090600	11584200	52800	52800	52800	52800	0
571	20231010	090500	11584200	52800	52800	52800	52800	0
572	20231010	090400	11584200	52800	52800	52800	52800	0
573	20231010	090300	11584200	52800	52800	52800	52800	0
574	20231010	090200	11584200	52800	52800	52800	52800	6
575	20231010	090100	11267400	53400	53400	53400	53400	0
576	20231010	090000	11267400	53400	53400	53400	53400	111