KissMeData/004490/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184000	5069753100	53900	53900	53900	53900	2773
3	20231020	183900	5069753100	53900	53900	53900	53900	0
4	20231020	183800	5069753100	53900	53900	53900	53900	0
5	20231020	183700	5069753100	53900	53900	53900	53900	0
6	20231020	183600	5069753100	53900	53900	53900	53900	0
7	20231020	183500	5069753100	53900	53900	53900	53900	0
8	20231020	183400	5069753100	53900	53900	53900	53900	0
9	20231020	183300	5069753100	53900	53900	53900	53900	0
10	20231020	183200	5069753100	53900	53900	53900	53900	0
11	20231020	183100	5069753100	53900	53900	53900	53900	0
12	20231020	183000	5069753100	53900	53900	53900	53900	0
13	20231020	182900	5069753100	53900	53900	53900	53900	0
14	20231020	182800	5069753100	53900	53900	53900	53900	0
15	20231020	182700	5069753100	53900	53900	53900	53900	0
16	20231020	182600	5069753100	53900	53900	53900	53900	0
17	20231020	182500	5069753100	53900	53900	53900	53900	0
18	20231020	182400	5069753100	53900	53900	53900	53900	0
19	20231020	182300	5069753100	53900	53900	53900	53900	0
20	20231020	182200	5069753100	53900	53900	53900	53900	0
21	20231020	182100	5069753100	53900	53900	53900	53900	0
22	20231020	182000	5069753100	53900	53900	53900	53900	0
23	20231020	181900	5069753100	53900	53900	53900	53900	0
24	20231020	181800	5069753100	53900	53900	53900	53900	0
25	20231020	181700	5069753100	53900	53900	53900	53900	0
26	20231020	181600	5069753100	53900	53900	53900	53900	0
27	20231020	181500	5069753100	53900	53900	53900	53900	0
28	20231020	181400	5069753100	53900	53900	53900	53900	0
29	20231020	181300	5069753100	53900	53900	53900	53900	0
30	20231020	181200	5069753100	53900	53900	53900	53900	0
31	20231020	181100	5069753100	53900	53900	53900	53900	0
32	20231020	181000	5069753100	53900	53900	53900	53900	2773
33	20231020	180900	5069753100	53900	53900	53900	53900	0
34	20231020	180800	5069753100	53900	53900	53900	53900	0
35	20231020	180700	5069753100	53900	53900	53900	53900	0
36	20231020	180600	5069753100	53900	53900	53900	53900	0
37	20231020	180500	5069753100	53900	53900	53900	53900	0
38	20231020	180400	5069753100	53900	53900	53900	53900	0
39	20231020	180300	5069753100	53900	53900	53900	53900	0
40	20231020	180200	5069753100	53900	53900	53900	53900	0
41	20231020	180100	5069753100	53900	53900	53900	53900	0
42	20231020	180000	5069753100	53900	53900	53900	53900	0
43	20231020	175900	5069753100	53900	53900	53900	53900	0
44	20231020	175800	5069753100	53900	53900	53900	53900	0
45	20231020	175700	5069753100	53900	53900	53900	53900	0
46	20231020	175600	5069753100	53900	53900	53900	53900	0
47	20231020	175500	5069753100	53900	53900	53900	53900	0
48	20231020	175400	5069753100	53900	53900	53900	53900	0
49	20231020	175300	5069753100	53900	53900	53900	53900	0
50	20231020	175200	5069753100	53900	53900	53900	53900	0
51	20231020	175100	5069753100	53900	53900	53900	53900	0
52	20231020	175000	5069753100	53900	53900	53900	53900	0
53	20231020	174900	5069753100	53900	53900	53900	53900	0
54	20231020	174800	5069753100	53900	53900	53900	53900	0
55	20231020	174700	5069753100	53900	53900	53900	53900	0
56	20231020	174600	5069753100	53900	53900	53900	53900	0
57	20231020	174500	5069753100	53900	53900	53900	53900	0
58	20231020	174400	5069753100	53900	53900	53900	53900	0
59	20231020	174300	5069753100	53900	53900	53900	53900	0
60	20231020	174200	5069753100	53900	53900	53900	53900	0
61	20231020	174100	5069753100	53900	53900	53900	53900	0
62	20231020	174000	5069753100	53900	53900	53900	53900	2773
63	20231020	173900	5069753100	53900	53900	53900	53900	0
64	20231020	173800	5069753100	53900	53900	53900	53900	0
65	20231020	173700	5069753100	53900	53900	53900	53900	0
66	20231020	173600	5069753100	53900	53900	53900	53900	0
67	20231020	173500	5069753100	53900	53900	53900	53900	0
68	20231020	173400	5069753100	53900	53900	53900	53900	0
69	20231020	173300	5069753100	53900	53900	53900	53900	0
70	20231020	173200	5069753100	53900	53900	53900	53900	0
71	20231020	173100	5069753100	53900	53900	53900	53900	0
72	20231020	173000	5069753100	53900	53900	53900	53900	0
73	20231020	172900	5069753100	53900	53900	53900	53900	0
74	20231020	172800	5069753100	53900	53900	53900	53900	0
75	20231020	172700	5069753100	53900	53900	53900	53900	0
76	20231020	172600	5069753100	53900	53900	53900	53900	0
77	20231020	172500	5069753100	53900	53900	53900	53900	0
78	20231020	172400	5069753100	53900	53900	53900	53900	0
79	20231020	172300	5069753100	53900	53900	53900	53900	0
80	20231020	172200	5069753100	53900	53900	53900	53900	0
81	20231020	172100	5069753100	53900	53900	53900	53900	0
82	20231020	172000	5069753100	53900	53900	53900	53900	0
83	20231020	171900	5069753100	53900	53900	53900	53900	0
84	20231020	171800	5069753100	53900	53900	53900	53900	0
85	20231020	171700	5069753100	53900	53900	53900	53900	0
86	20231020	171600	5069753100	53900	53900	53900	53900	0
87	20231020	171500	5069753100	53900	53900	53900	53900	0
88	20231020	171400	5069753100	53900	53900	53900	53900	0
89	20231020	171300	5069753100	53900	53900	53900	53900	0
90	20231020	171200	5069753100	53900	53900	53900	53900	0
91	20231020	171100	5069753100	53900	53900	53900	53900	0
92	20231020	171000	5069753100	53900	53900	53900	53900	2773
93	20231020	170900	5069753100	53900	53900	53900	53900	0
94	20231020	170800	5069753100	53900	53900	53900	53900	0
95	20231020	170700	5069753100	53900	53900	53900	53900	0
96	20231020	170600	5069753100	53900	53900	53900	53900	0
97	20231020	170500	5069753100	53900	53900	53900	53900	0
98	20231020	170400	5069753100	53900	53900	53900	53900	0
99	20231020	170300	5069753100	53900	53900	53900	53900	0
100	20231020	170200	5069753100	53900	53900	53900	53900	0
101	20231020	170100	5069753100	53900	53900	53900	53900	0
102	20231020	170000	5069753100	53900	53900	53900	53900	0
103	20231020	165900	5069753100	53900	53900	53900	53900	0
104	20231020	165800	5069753100	53900	53900	53900	53900	0
105	20231020	165700	5069753100	53900	53900	53900	53900	0
106	20231020	165600	5069753100	53900	53900	53900	53900	0
107	20231020	165500	5069753100	53900	53900	53900	53900	0
108	20231020	165400	5069753100	53900	53900	53900	53900	0
109	20231020	165300	5069753100	53900	53900	53900	53900	0
110	20231020	165200	5069753100	53900	53900	53900	53900	0
111	20231020	165100	5069753100	53900	53900	53900	53900	0
112	20231020	165000	5069753100	53900	53900	53900	53900	0
113	20231020	164900	5069753100	53900	53900	53900	53900	0
114	20231020	164800	5069753100	53900	53900	53900	53900	0
115	20231020	164700	5069753100	53900	53900	53900	53900	0
116	20231020	164600	5069753100	53900	53900	53900	53900	0
117	20231020	164500	5069753100	53900	53900	53900	53900	0
118	20231020	164400	5069753100	53900	53900	53900	53900	0
119	20231020	164300	5069753100	53900	53900	53900	53900	0
120	20231020	164200	5069753100	53900	53900	53900	53900	0
121	20231020	164100	5069753100	53900	53900	53900	53900	0
122	20231020	164000	5069753100	53900	53900	53900	53900	2773
123	20231020	163900	5069753100	53900	53900	53900	53900	0
124	20231020	163800	5069753100	53900	53900	53900	53900	0
125	20231020	163700	5069753100	53900	53900	53900	53900	0
126	20231020	163600	5069753100	53900	53900	53900	53900	0
127	20231020	163500	5069753100	53900	53900	53900	53900	0
128	20231020	163400	5069753100	53900	53900	53900	53900	0
129	20231020	163300	5069753100	53900	53900	53900	53900	0
130	20231020	163200	5069753100	53900	53900	53900	53900	0
131	20231020	163100	5069753100	53900	53900	53900	53900	0
132	20231020	163000	5069753100	53900	53900	53900	53900	0
133	20231020	162900	5069753100	53900	53900	53900	53900	0
134	20231020	162800	5069753100	53900	53900	53900	53900	0
135	20231020	162700	5069753100	53900	53900	53900	53900	0
136	20231020	162600	5069753100	53900	53900	53900	53900	0
137	20231020	162500	5069753100	53900	53900	53900	53900	0
138	20231020	162400	5069753100	53900	53900	53900	53900	0
139	20231020	162300	5069753100	53900	53900	53900	53900	0
140	20231020	162200	5069753100	53900	53900	53900	53900	0
141	20231020	162100	5069753100	53900	53900	53900	53900	0
142	20231020	162000	5069753100	53900	53900	53900	53900	0
143	20231020	161900	5069753100	53900	53900	53900	53900	0
144	20231020	161800	5069753100	53900	53900	53900	53900	0
145	20231020	161700	5069753100	53900	53900	53900	53900	0
146	20231020	161600	5069753100	53900	53900	53900	53900	0
147	20231020	161500	5069753100	53900	53900	53900	53900	0
148	20231020	161400	5069753100	53900	53900	53900	53900	0
149	20231020	161300	5069753100	53900	53900	53900	53900	0
150	20231020	161200	5069753100	53900	53900	53900	53900	0
151	20231020	161100	5069753100	53900	53900	53900	53900	0
152	20231020	161000	5069753100	53900	53900	53900	53900	2773
153	20231020	160900	5069753100	53900	53900	53900	53900	0
154	20231020	160800	5069753100	53900	53900	53900	53900	0
155	20231020	160700	5069753100	53900	53900	53900	53900	0
156	20231020	160600	5069753100	53900	53900	53900	53900	0
157	20231020	160500	5069753100	53900	53900	53900	53900	0
158	20231020	160400	5069753100	53900	53900	53900	53900	0
159	20231020	160300	5069753100	53900	53900	53900	53900	0
160	20231020	160200	5069753100	53900	53900	53900	53900	0
161	20231020	160100	5069753100	53900	53900	53900	53900	0
162	20231020	160000	5069753100	53900	53900	53900	53900	0
163	20231020	155900	5069753100	53900	53900	53900	53900	0
164	20231020	155800	5069753100	53900	53900	53900	53900	0
165	20231020	155700	5069753100	53900	53900	53900	53900	0
166	20231020	155600	5069753100	53900	53900	53900	53900	0
167	20231020	155500	5069753100	53900	53900	53900	53900	0
168	20231020	155400	5069753100	53900	53900	53900	53900	0
169	20231020	155300	5069753100	53900	53900	53900	53900	0
170	20231020	155200	5069753100	53900	53900	53900	53900	0
171	20231020	155100	5069753100	53900	53900	53900	53900	0
172	20231020	155000	5069753100	53900	53900	53900	53900	0
173	20231020	154900	5069753100	53900	53900	53900	53900	0
174	20231020	154800	5069753100	53900	53900	53900	53900	0
175	20231020	154700	5069753100	53900	53900	53900	53900	0
176	20231020	154600	5069753100	53900	53900	53900	53900	0
177	20231020	154500	5069753100	53900	53900	53900	53900	0
178	20231020	154400	5069753100	53900	53900	53900	53900	0
179	20231020	154300	5069753100	53900	53900	53900	53900	0
180	20231020	154200	5069753100	53900	53900	53900	53900	0
181	20231020	154100	5069753100	53900	53900	53900	53900	0
182	20231020	154000	5069753100	53900	53900	53900	53900	2773
183	20231020	153900	5069753100	53900	53900	53900	53900	0
184	20231020	153800	5069753100	53900	53900	53900	53900	0
185	20231020	153700	5069753100	53900	53900	53900	53900	0
186	20231020	153600	5069753100	53900	53900	53900	53900	0
187	20231020	153500	5069753100	53900	53900	53900	53900	0
188	20231020	153400	5069753100	53900	53900	53900	53900	0
189	20231020	153300	5069753100	53900	53900	53900	53900	0
190	20231020	153200	5069753100	53900	53900	53900	53900	0
191	20231020	153100	5069753100	53900	53900	53900	53900	0
192	20231020	153000	5069753100	53900	53900	53900	53900	2773
193	20231020	152900	4920288400	54400	54400	54400	54400	0
194	20231020	152800	4920288400	54400	54400	54400	54400	0
195	20231020	152700	4920288400	54400	54400	54400	54400	0
196	20231020	152600	4920288400	54400	54400	54400	54400	0
197	20231020	152500	4920288400	54400	54400	54400	54400	0
198	20231020	152400	4920288400	54400	54400	54400	54400	0
199	20231020	152300	4920288400	54400	54400	54400	54400	0
200	20231020	152200	4920288400	54400	54400	54400	54400	0
201	20231020	152100	4920288400	54400	54400	54400	54400	0
202	20231020	152000	4920288400	54400	54400	54400	54400	0
203	20231020	151900	4920288400	54400	54000	54400	53800	897
204	20231020	151800	4871858300	54000	53900	54000	53900	1177
205	20231020	151700	4808350600	53900	53800	53900	53800	1028
206	20231020	151600	4752989800	53800	53800	53800	53800	287
207	20231020	151500	4737549200	53800	53800	53800	53800	463
208	20231020	151400	4712639800	53800	53800	53800	53800	16
209	20231020	151300	4711779000	53700	53800	53800	53700	26
210	20231020	151200	4710380700	53800	53800	53800	53700	55
211	20231020	151100	4707425200	53900	53900	53900	53700	315
212	20231020	151000	4690496400	53900	53700	53900	53700	132
213	20231020	150900	4683385000	53900	53800	53900	53800	535
214	20231020	150800	4654555300	53800	53900	53900	53800	721
215	20231020	150700	4615722900	53800	53700	54000	53700	165
216	20231020	150600	4606849600	53800	53700	54000	53700	695
217	20231020	150500	4569480500	53700	53500	53700	53500	1712
218	20231020	150400	4477785400	53500	53500	53500	53500	166
219	20231020	150300	4468904400	53500	53500	53500	53500	250
220	20231020	150200	4455529400	53500	53500	53500	53500	200
221	20231020	150100	4444829400	53500	53500	53500	53500	225
222	20231020	150000	4432791900	53400	53500	53600	53400	593
223	20231020	145900	4401077200	53600	53600	53600	53500	204
224	20231020	145800	4390152000	53600	53600	53600	53600	4
225	20231020	145700	4389937600	53500	53500	53600	53500	41
226	20231020	145600	4387743600	53500	53500	53500	53500	1
227	20231020	145500	4387690100	53600	53500	53600	53500	60
228	20231020	145400	4384479600	53500	53500	53500	53500	24
229	20231020	145300	4383195600	53600	53600	53600	53600	4
230	20231020	145200	4382981200	53600	53600	53600	53600	251
231	20231020	145100	4369527600	53600	53500	53600	53500	34
232	20231020	145000	4367708500	53600	53600	53600	53600	10
233	20231020	144900	4367172500	53600	53600	53600	53600	0
234	20231020	144800	4367172500	53600	53600	53600	53600	0
235	20231020	144700	4367172500	53600	53600	53600	53600	10
236	20231020	144600	4366636500	53500	53600	53600	53500	30
237	20231020	144500	4365029500	53500	53600	53600	53500	6
238	20231020	144400	4364708100	53600	53600	53600	53600	1
239	20231020	144300	4364654500	53600	53500	53600	53500	120
240	20231020	144200	4358224500	53500	53600	53600	53500	79
241	20231020	144100	4353997600	53600	53600	53600	53600	0
242	20231020	144000	4353997600	53600	53600	53600	53600	0
243	20231020	143900	4353997600	53600	53600	53600	53600	1
244	20231020	143800	4353944000	53500	53600	53600	53500	43
245	20231020	143700	4351642500	53600	53600	53600	53600	12
246	20231020	143600	4350999300	53600	53700	53700	53600	1163
247	20231020	143500	4288602900	53700	53700	53700	53700	0
248	20231020	143400	4288602900	53700	53700	53700	53700	0
249	20231020	143300	4288602900	53700	53800	53800	53700	24
250	20231020	143200	4287314000	53800	53800	53800	53800	1
251	20231020	143100	4287260200	53800	53800	53800	53800	0
252	20231020	143000	4287260200	53800	53800	53800	53800	0
253	20231020	142900	4287260200	53800	53700	53800	53700	187
254	20231020	142800	4277203200	53700	53800	53800	53700	68
255	20231020	142700	4273551500	53700	53700	53700	53700	70
256	20231020	142600	4269792500	53700	53700	53700	53700	24
257	20231020	142500	4268503700	53700	53700	53700	53700	0
258	20231020	142400	4268503700	53700	53700	53700	53700	1
259	20231020	142300	4268450000	53800	53800	53800	53800	5
260	20231020	142200	4268181000	53700	53700	53700	53700	33
261	20231020	142100	4266408900	53800	53800	53800	53800	0
262	20231020	142000	4266408900	53800	53800	53800	53800	1
263	20231020	141900	4266355100	53800	53800	53800	53700	30
264	20231020	141800	4264742100	53700	53700	53700	53700	0
265	20231020	141700	4264742100	53700	53700	53700	53700	2
266	20231020	141600	4264634700	53800	53800	53800	53800	1
267	20231020	141500	4264580900	53800	53800	53800	53800	0
268	20231020	141400	4264580900	53800	53800	53800	53800	26
269	20231020	141300	4263182100	53700	53700	53700	53700	240
270	20231020	141200	4250294100	53700	53700	53700	53700	1
271	20231020	141100	4250240400	53700	53700	53700	53700	85
272	20231020	141000	4245675900	53800	53800	53800	53700	26
273	20231020	140900	4244277200	53800	53800	53800	53800	10
274	20231020	140800	4243739200	53800	53800	53800	53800	22
275	20231020	140700	4242555600	53800	53700	53800	53700	109
276	20231020	140600	4236702100	53700	53700	53700	53700	10
277	20231020	140500	4236165100	53800	53800	53800	53800	195
278	20231020	140400	4225674100	53800	53800	53800	53800	205
279	20231020	140300	4214645100	53800	54000	54000	53800	672
280	20231020	140200	4178424600	54000	54000	54000	54000	123
281	20231020	140100	4171782600	54000	54000	54000	54000	3
282	20231020	140000	4171620600	54000	54000	54000	54000	1
283	20231020	135900	4171566600	54000	54000	54000	54000	1
284	20231020	135800	4171512600	54000	54000	54000	54000	4
285	20231020	135700	4171296600	54000	53900	54000	53900	8
286	20231020	135600	4170865100	54000	54200	54200	54000	355
287	20231020	135500	4151660500	54100	54100	54100	54100	5
288	20231020	135400	4151390000	54200	54100	54200	54100	7
289	20231020	135300	4151011100	54200	54200	54200	54200	5
290	20231020	135200	4150740100	54100	54100	54200	54100	171
291	20231020	135100	4141485300	54300	54100	54300	54100	182
292	20231020	135000	4131618400	54300	54100	54300	54000	202
293	20231020	134900	4120667900	54200	54200	54200	54200	0
294	20231020	134800	4120667900	54200	54000	54200	53900	695
295	20231020	134700	4083110900	54000	54000	54000	54000	2
296	20231020	134600	4083002900	54000	54000	54000	54000	30
297	20231020	134500	4081382900	54000	54000	54000	54000	5
298	20231020	134400	4081112900	53900	54000	54000	53900	113
299	20231020	134300	4075011100	54000	53900	54000	53900	486
300	20231020	134200	4048813700	53900	53900	53900	53900	0
301	20231020	134100	4048813700	53900	53900	53900	53900	58
302	20231020	134000	4045687500	53800	53800	53800	53800	327
303	20231020	133900	4028094900	53800	53700	53800	53700	55
304	20231020	133800	4025140900	53700	53800	53800	53700	397
305	20231020	133700	4003782600	53900	53900	53900	53900	0
306	20231020	133600	4003782600	53900	53700	53900	53700	1454
307	20231020	133500	3925631000	53700	53600	53700	53600	15
308	20231020	133400	3924826500	53600	53600	53600	53600	144
309	20231020	133300	3917108100	53600	53600	53600	53600	97
310	20231020	133200	3911908900	53700	53600	53700	53600	21
311	20231020	133100	3910782400	53600	53600	53600	53600	80
312	20231020	133000	3906494400	53600	53600	53600	53600	369
313	20231020	132900	3886716000	53700	53500	53700	53500	766
314	20231020	132800	3845713200	53500	53500	53500	53500	56
315	20231020	132700	3842717200	53500	53500	53500	53500	0
316	20231020	132600	3842717200	53500	53500	53500	53500	0
317	20231020	132500	3842717200	53500	53500	53500	53500	0
318	20231020	132400	3842717200	53500	53500	53500	53500	4
319	20231020	132300	3842503200	53500	53500	53500	53500	0
320	20231020	132200	3842503200	53500	53500	53500	53500	1
321	20231020	132100	3842449700	53500	53500	53500	53500	0
322	20231020	132000	3842449700	53500	53500	53500	53500	134
323	20231020	131900	3835280700	53500	53500	53500	53500	1
324	20231020	131800	3835227200	53500	53500	53500	53500	1
325	20231020	131700	3835173700	53400	53500	53500	53400	122
326	20231020	131600	3828646900	53400	53400	53400	53400	238
327	20231020	131500	3815937700	53400	53400	53400	53400	0
328	20231020	131400	3815937700	53400	53400	53400	53400	0
329	20231020	131300	3815937700	53400	53400	53400	53400	3
330	20231020	131200	3815777500	53400	53400	53400	53400	0
331	20231020	131100	3815777500	53400	53400	53400	53400	0
332	20231020	131000	3815777500	53400	53400	53400	53400	21
333	20231020	130900	3814656100	53400	53400	53400	53400	0
334	20231020	130800	3814656100	53400	53400	53400	53400	2
335	20231020	130700	3814549300	53400	53400	53400	53400	65
336	20231020	130600	3811078300	53400	53400	53400	53400	24
337	20231020	130500	3809796700	53400	53400	53400	53400	12
338	20231020	130400	3809155900	53500	53500	53500	53500	1
339	20231020	130300	3809102400	53500	53500	53500	53500	0
340	20231020	130200	3809102400	53500	53500	53500	53500	1
341	20231020	130100	3809048900	53400	53400	53400	53400	392
342	20231020	130000	3788116100	53400	53400	53400	53400	60
343	20231020	125900	3784912100	53400	53400	53400	53400	957
344	20231020	125800	3733808300	53400	53400	53400	53300	244
345	20231020	125700	3720778800	53400	53400	53400	53400	20
346	20231020	125600	3719710800	53300	53300	53300	53300	59
347	20231020	125500	3716566100	53300	53300	53300	53300	945
348	20231020	125400	3666197600	53400	53400	53400	53400	120
349	20231020	125300	3659789600	53400	53400	53400	53400	358
350	20231020	125200	3640672400	53300	53300	53300	53300	60
351	20231020	125100	3637474400	53400	53400	53400	53400	0
352	20231020	125000	3637474400	53400	53400	53400	53400	0
353	20231020	124900	3637474400	53400	53400	53400	53400	1
354	20231020	124800	3637421000	53400	53400	53400	53400	0
355	20231020	124700	3637421000	53400	53400	53400	53400	1
356	20231020	124600	3637367600	53400	53300	53400	53300	104
357	20231020	124500	3631814300	53400	53400	53400	53400	0
358	20231020	124400	3631814300	53400	53300	53400	53300	41
359	20231020	124300	3629625000	53400	53400	53400	53400	2
360	20231020	124200	3629518200	53400	53400	53400	53400	0
361	20231020	124100	3629518200	53400	53400	53400	53400	26
362	20231020	124000	3628129800	53400	53300	53400	53300	49
363	20231020	123900	3625516600	53400	53400	53400	53400	0
364	20231020	123800	3625516600	53400	53400	53400	53400	0
365	20231020	123700	3625516600	53400	53400	53400	53400	0
366	20231020	123600	3625516600	53400	53400	53400	53400	0
367	20231020	123500	3625516600	53400	53400	53400	53400	0
368	20231020	123400	3625516600	53400	53400	53400	53400	0
369	20231020	123300	3625516600	53400	53400	53400	53400	1
370	20231020	123200	3625463200	53400	53400	53400	53400	5
371	20231020	123100	3625196200	53400	53400	53400	53400	1
372	20231020	123000	3625142800	53300	53300	53300	53300	105
373	20231020	122900	3619546300	53400	53400	53400	53400	8
374	20231020	122800	3619119100	53400	53400	53400	53400	1
375	20231020	122700	3619065700	53300	53400	53400	53300	61
376	20231020	122600	3615814300	53400	53400	53400	53400	1
377	20231020	122500	3615760900	53300	53300	53300	53300	0
378	20231020	122400	3615760900	53300	53300	53300	53300	0
379	20231020	122300	3615760900	53300	53300	53300	53300	0
380	20231020	122200	3615760900	53300	53300	53300	53300	1
381	20231020	122100	3615707600	53400	53400	53400	53400	0
382	20231020	122000	3615707600	53400	53400	53400	53400	0
383	20231020	121900	3615707600	53400	53400	53400	53400	707
384	20231020	121800	3577953800	53400	53400	53400	53400	0
385	20231020	121700	3577953800	53400	53400	53400	53400	1254
386	20231020	121600	3510990200	53400	53400	53400	53300	1912
387	20231020	121500	3408889600	53400	53400	53400	53400	1147
388	20231020	121400	3347639800	53500	53500	53500	53500	5
389	20231020	121300	3347372300	53500	53400	53500	53400	160
390	20231020	121200	3338827600	53400	53500	53500	53400	360
391	20231020	121100	3319602800	53500	53500	53500	53500	87
392	20231020	121000	3314948300	53500	53500	53500	53500	11
393	20231020	120900	3314359800	53500	53400	53500	53400	377
394	20231020	120800	3294216700	53400	53400	53400	53400	200
395	20231020	120700	3283536700	53400	53400	53400	53400	0
396	20231020	120600	3283536700	53400	53400	53400	53400	102
397	20231020	120500	3278089900	53400	53400	53400	53400	0
398	20231020	120400	3278089900	53400	53400	53400	53400	1
399	20231020	120300	3278036500	53400	53400	53400	53400	100
400	20231020	120200	3272696500	53400	53400	53400	53400	115
401	20231020	120100	3266555500	53400	53400	53400	53400	1
402	20231020	120000	3266502100	53400	53400	53400	53300	344
403	20231020	115900	3248132700	53400	53400	53400	53400	85
404	20231020	115800	3243593700	53500	53400	53500	53400	531
405	20231020	115700	3215238100	53400	53300	53400	53300	234
406	20231020	115600	3202763900	53300	53300	53300	53300	100
407	20231020	115500	3197433900	53300	53200	53300	53200	46
408	20231020	115400	3194982200	53300	53200	53300	53200	440
409	20231020	115300	3171543500	53200	53300	53300	53200	39
410	20231020	115200	3169466600	53200	53200	53200	53200	58
411	20231020	115100	3166381000	53100	53100	53100	53100	228
412	20231020	115000	3154274200	53000	53000	53000	53000	1
413	20231020	114900	3154221200	53100	53100	53100	53100	0
414	20231020	114800	3154221200	53100	53100	53100	53100	1
415	20231020	114700	3154168100	53100	53100	53100	53100	0
416	20231020	114600	3154168100	53100	53100	53100	53100	0
417	20231020	114500	3154168100	53100	53100	53100	53100	5
418	20231020	114400	3153902600	53100	53100	53100	53100	6
419	20231020	114300	3153584000	53100	53100	53100	53100	3
420	20231020	114200	3153424700	53000	53000	53000	53000	0
421	20231020	114100	3153424700	53000	53000	53000	53000	0
422	20231020	114000	3153424700	53000	53000	53000	53000	0
423	20231020	113900	3153424700	53000	53000	53000	53000	70
424	20231020	113800	3149714700	53000	53000	53000	53000	0
425	20231020	113700	3149714700	53000	53000	53000	53000	0
426	20231020	113600	3149714700	53000	53000	53000	53000	0
427	20231020	113500	3149714700	53000	53000	53000	53000	0
428	20231020	113400	3149714700	53000	53000	53000	53000	5
429	20231020	113300	3149449700	53000	53000	53000	53000	50
430	20231020	113200	3146799700	53000	53000	53000	53000	1
431	20231020	113100	3146746700	53100	53000	53100	53000	17
432	20231020	113000	3145844100	53100	53100	53100	53000	485
433	20231020	112900	3120103400	53300	53300	53300	53300	0
434	20231020	112800	3120103400	53300	53300	53300	53300	1
435	20231020	112700	3120050100	53300	53300	53300	53300	5
436	20231020	112600	3119783600	53200	53200	53200	53200	53
437	20231020	112500	3116964000	53200	53200	53200	53200	0
438	20231020	112400	3116964000	53200	53200	53200	53200	0
439	20231020	112300	3116964000	53200	53200	53200	53200	23
440	20231020	112200	3115740400	53200	53100	53200	53100	5
441	20231020	112100	3115474600	53200	53200	53200	53200	43
442	20231020	112000	3113187000	53100	53200	53200	53100	646
443	20231020	111900	3078850800	53200	53200	53200	53200	0
444	20231020	111800	3078850800	53200	53200	53200	53200	0
445	20231020	111700	3078850800	53200	53200	53200	53200	0
446	20231020	111600	3078850800	53200	53300	53300	53200	33
447	20231020	111500	3077092100	53300	53300	53400	53300	266
448	20231020	111400	3062892800	53300	53300	53300	53300	323
449	20231020	111300	3045676900	53300	53200	53300	53200	211
450	20231020	111200	3034439500	53300	53300	53300	53200	365
451	20231020	111100	3014994400	53400	53400	53400	53400	4
452	20231020	111000	3014780800	53400	53500	53500	53400	90
453	20231020	110900	3009972000	53500	53600	53600	53500	112
454	20231020	110800	3003978800	53600	53600	53600	53600	0
455	20231020	110700	3003978800	53600	53600	53600	53500	483
456	20231020	110600	2978090200	53700	53600	53700	53600	128
457	20231020	110500	2971229300	53600	53600	53600	53600	4
458	20231020	110400	2971014900	53500	53500	53600	53500	430
459	20231020	110300	2947974500	53500	53400	53500	53300	847
460	20231020	110200	2902675400	53400	53400	53400	53300	502
461	20231020	110100	2875868800	53400	53300	53400	53300	670
462	20231020	110000	2840094800	53300	53200	53300	53200	202
463	20231020	105900	2829328300	53300	53300	53300	53300	415
464	20231020	105800	2807208800	53400	53200	53400	53200	65
465	20231020	105700	2803743100	53400	53400	53400	53300	183
466	20231020	105600	2793985400	53400	53500	53500	53400	81
467	20231020	105500	2789658500	53400	53400	53400	53400	1
468	20231020	105400	2789605100	53500	53500	53500	53500	15
469	20231020	105300	2788802600	53500	53400	53500	53400	308
470	20231020	105200	2772355300	53400	53400	53400	53300	103
471	20231020	105100	2766855200	53400	53400	53400	53300	560
472	20231020	105000	2736952400	53300	53300	53400	53300	1283
473	20231020	104900	2668440600	53400	53200	53400	53200	1144
474	20231020	104800	2607415100	53200	53300	53300	53200	387
475	20231020	104700	2586795400	53200	53100	53200	53000	1540
476	20231020	104600	2504991800	53000	53100	53100	52700	2643
477	20231020	104500	2365053400	53200	53100	53200	53100	68
478	20231020	104400	2361441500	53100	53100	53100	53100	26
479	20231020	104300	2360060900	53100	53000	53100	53000	54
480	20231020	104200	2357195900	53100	53100	53100	53100	137
481	20231020	104100	2349921200	53000	53100	53100	53000	76
482	20231020	104000	2345888000	53100	52800	53100	52800	299
483	20231020	103900	2330056200	52900	52900	52900	52900	230
484	20231020	103800	2317889200	52900	52900	52900	52900	20
485	20231020	103700	2316831200	52900	52900	52900	52900	220
486	20231020	103600	2305193200	52900	52900	52900	52900	330
487	20231020	103500	2287736200	52900	52900	52900	52900	277
488	20231020	103400	2273082900	52900	52900	52900	52900	501
489	20231020	103300	2246580000	52900	52900	52900	52900	412
490	20231020	103200	2224785200	52900	52900	52900	52800	440
491	20231020	103100	2201513200	52900	52900	52900	52900	2
492	20231020	103000	2201407400	52900	52800	52900	52800	9
493	20231020	102900	2200931400	53000	53000	53000	53000	0
494	20231020	102800	2200931400	53000	53000	53000	53000	3
495	20231020	102700	2200772400	53000	53000	53000	53000	1
496	20231020	102600	2200719400	53000	53000	53000	53000	20
497	20231020	102500	2199659400	52900	52900	52900	52900	10
498	20231020	102400	2199130400	53000	52900	53000	52900	115
499	20231020	102300	2193036900	53000	53000	53000	53000	1
500	20231020	102200	2192983900	52900	52900	52900	52900	148
501	20231020	102100	2185154700	52900	52900	52900	52800	13
502	20231020	102000	2184467900	52900	52800	52900	52800	101
503	20231020	101900	2179125100	52900	52900	52900	52900	0
504	20231020	101800	2179125100	52900	53000	53000	52900	47
505	20231020	101700	2176637600	53000	53100	53200	53000	391
506	20231020	101600	2155879400	53200	53300	53300	53200	713
507	20231020	101500	2117932600	53400	53400	53500	53300	1338
508	20231020	101400	2046497000	53400	53500	53500	53400	256
509	20231020	101300	2032815400	53500	53500	53500	53500	104
510	20231020	101200	2027251400	53500	53400	53500	53400	243
511	20231020	101100	2014274000	53300	53300	53300	53300	10
512	20231020	101000	2013741000	53400	53300	53400	53300	633
513	20231020	100900	1979940100	53400	53400	53400	53300	604
514	20231020	100800	1947686800	53400	53400	53400	53400	1150
515	20231020	100700	1886276800	53400	53400	53400	53400	807
516	20231020	100600	1843183000	53400	53100	53400	53100	1575
517	20231020	100500	1759275300	53200	53100	53200	53100	1397
518	20231020	100400	1685061500	53100	53000	53100	53000	691
519	20231020	100300	1648380600	53000	53100	53100	53000	245
520	20231020	100200	1635374400	53000	52900	53000	52900	723
521	20231020	100100	1597074600	52900	52900	52900	52800	426
522	20231020	100000	1574541000	52900	52700	53200	52700	507
523	20231020	095900	1547692100	52900	52700	53000	52600	199
524	20231020	095800	1537195100	52700	52700	52700	52700	29
525	20231020	095700	1535666800	52600	52600	52600	52600	283
526	20231020	095600	1520781000	52500	52600	52600	52500	18
527	20231020	095500	1519834300	52600	52600	52600	52600	22
528	20231020	095400	1518677100	52500	52500	52500	52500	105
529	20231020	095300	1513164600	52400	52400	52400	52400	220
530	20231020	095200	1501636600	52400	52200	52400	52200	128
531	20231020	095100	1494950200	52300	52200	52300	52200	535
532	20231020	095000	1467014900	52300	52200	52300	52200	127
533	20231020	094900	1460374000	52400	52400	52400	52200	249
534	20231020	094800	1447361500	52500	52600	52600	52500	377
535	20231020	094700	1427564000	52700	52600	52700	52600	47
536	20231020	094600	1425091700	52600	52600	52600	52600	178
537	20231020	094500	1415728900	52500	52300	52500	52300	540
538	20231020	094400	1387437600	52300	52200	52400	52200	1804
539	20231020	094300	1293224000	52200	52500	52600	52200	5575
540	20231020	094200	1002063200	52300	52700	52800	52300	2387
541	20231020	094100	876603500	52700	52700	52800	52700	99
542	20231020	094000	871386000	52700	52800	52800	52700	611
543	20231020	093900	839154000	52900	52900	52900	52800	413
544	20231020	093800	817326500	52900	53200	53200	52900	1420
545	20231020	093700	742082400	53200	53200	53200	53200	205
546	20231020	093600	731176400	53100	53200	53200	53100	364
547	20231020	093500	711825200	53200	53200	53200	53200	11
548	20231020	093400	711240000	53200	53200	53200	53100	230
549	20231020	093300	699024100	53200	53200	53200	53200	23
550	20231020	093200	697800500	53200	53200	53300	53200	425
551	20231020	093100	675186400	53200	53600	53600	53200	1175
552	20231020	093000	612438700	53600	53600	53600	53500	131
553	20231020	092900	605419000	53700	53700	53700	53700	24
554	20231020	092800	604130200	53700	53800	53900	53700	240
555	20231020	092700	591231100	53900	53800	53900	53800	26
556	20231020	092600	589829800	53800	53800	53900	53800	179
557	20231020	092500	580197200	53700	53700	53700	53700	113
558	20231020	092400	574129100	53600	53600	53600	53600	9
559	20231020	092300	573646700	53600	53600	53600	53600	1
560	20231020	092200	573593100	53600	53600	53600	53500	118
561	20231020	092100	567272300	53600	53500	53600	53500	2
562	20231020	092000	567165200	53500	53500	53500	53500	16
563	20231020	091900	566309200	53500	53600	53700	53500	328
564	20231020	091800	548708500	53600	53500	53600	53500	451
565	20231020	091700	524548100	53500	53500	53500	53500	138
566	20231020	091600	517165100	53500	53600	53600	53400	680
567	20231020	091500	480820100	53500	53900	53900	53400	890
568	20231020	091400	433123200	53800	53800	54000	53800	60
569	20231020	091300	429890000	53900	53900	53900	53600	320
570	20231020	091200	412654700	53900	53900	53900	53600	984
571	20231020	091100	359736700	53900	54200	54200	53800	994
572	20231020	091000	306018900	54200	54400	54400	54200	138
573	20231020	090900	298534400	54400	54600	54600	54300	474
574	20231020	090800	272697000	54700	54900	54900	54700	348
575	20231020	090700	253654200	54800	55300	55300	54800	664
576	20231020	090600	217135800	55300	55200	55300	55200	568
577	20231020	090500	185750100	55200	55200	55200	55200	24
578	20231020	090400	184425300	55200	55200	55300	55200	447
579	20231020	090300	159739700	55200	55100	55200	55100	367
580	20231020	090200	139517900	55100	55000	55100	55000	1125
581	20231020	090100	77600000	55000	55000	55000	55000	500
582	20231020	090000	50100000	54900	55000	55000	54700	912