KissMeData/001630/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183400	51139700	53000	53000	53000	53000	45
3	20231018	183300	51139700	53000	53000	53000	53000	0
4	20231018	183200	51139700	53000	53000	53000	53000	0
5	20231018	183100	51139700	53000	53000	53000	53000	0
6	20231018	183000	51139700	53000	53000	53000	53000	0
7	20231018	182900	51139700	53000	53000	53000	53000	0
8	20231018	182800	51139700	53000	53000	53000	53000	0
9	20231018	182700	51139700	53000	53000	53000	53000	0
10	20231018	182600	51139700	53000	53000	53000	53000	0
11	20231018	182500	51139700	53000	53000	53000	53000	0
12	20231018	182400	51139700	53000	53000	53000	53000	0
13	20231018	182300	51139700	53000	53000	53000	53000	0
14	20231018	182200	51139700	53000	53000	53000	53000	0
15	20231018	182100	51139700	53000	53000	53000	53000	0
16	20231018	182000	51139700	53000	53000	53000	53000	0
17	20231018	181900	51139700	53000	53000	53000	53000	0
18	20231018	181800	51139700	53000	53000	53000	53000	0
19	20231018	181700	51139700	53000	53000	53000	53000	0
20	20231018	181600	51139700	53000	53000	53000	53000	0
21	20231018	181500	51139700	53000	53000	53000	53000	0
22	20231018	181400	51139700	53000	53000	53000	53000	0
23	20231018	181300	51139700	53000	53000	53000	53000	0
24	20231018	181200	51139700	53000	53000	53000	53000	0
25	20231018	181100	51139700	53000	53000	53000	53000	0
26	20231018	181000	51139700	53000	53000	53000	53000	0
27	20231018	180900	51139700	53000	53000	53000	53000	0
28	20231018	180800	51139700	53000	53000	53000	53000	0
29	20231018	180700	51139700	53000	53000	53000	53000	0
30	20231018	180600	51139700	53000	53000	53000	53000	0
31	20231018	180500	51139700	53000	53000	53000	53000	0
32	20231018	180400	51139700	53000	53000	53000	53000	45
33	20231018	180300	51139700	53000	53000	53000	53000	0
34	20231018	180200	51139700	53000	53000	53000	53000	0
35	20231018	180100	51139700	53000	53000	53000	53000	0
36	20231018	180000	51139700	53000	53000	53000	53000	0
37	20231018	175900	51139700	53000	53000	53000	53000	0
38	20231018	175800	51139700	53000	53000	53000	53000	0
39	20231018	175700	51139700	53000	53000	53000	53000	0
40	20231018	175600	51139700	53000	53000	53000	53000	0
41	20231018	175500	51139700	53000	53000	53000	53000	0
42	20231018	175400	51139700	53000	53000	53000	53000	0
43	20231018	175300	51139700	53000	53000	53000	53000	0
44	20231018	175200	51139700	53000	53000	53000	53000	0
45	20231018	175100	51139700	53000	53000	53000	53000	0
46	20231018	175000	51139700	53000	53000	53000	53000	0
47	20231018	174900	51139700	53000	53000	53000	53000	0
48	20231018	174800	51139700	53000	53000	53000	53000	0
49	20231018	174700	51139700	53000	53000	53000	53000	0
50	20231018	174600	51139700	53000	53000	53000	53000	0
51	20231018	174500	51139700	53000	53000	53000	53000	0
52	20231018	174400	51139700	53000	53000	53000	53000	0
53	20231018	174300	51139700	53000	53000	53000	53000	0
54	20231018	174200	51139700	53000	53000	53000	53000	0
55	20231018	174100	51139700	53000	53000	53000	53000	0
56	20231018	174000	51139700	53000	53000	53000	53000	0
57	20231018	173900	51139700	53000	53000	53000	53000	0
58	20231018	173800	51139700	53000	53000	53000	53000	0
59	20231018	173700	51139700	53000	53000	53000	53000	0
60	20231018	173600	51139700	53000	53000	53000	53000	0
61	20231018	173500	51139700	53000	53000	53000	53000	0
62	20231018	173400	51139700	53000	53000	53000	53000	45
63	20231018	173300	51139700	53000	53000	53000	53000	0
64	20231018	173200	51139700	53000	53000	53000	53000	0
65	20231018	173100	51139700	53000	53000	53000	53000	0
66	20231018	173000	51139700	53000	53000	53000	53000	0
67	20231018	172900	51139700	53000	53000	53000	53000	0
68	20231018	172800	51139700	53000	53000	53000	53000	0
69	20231018	172700	51139700	53000	53000	53000	53000	0
70	20231018	172600	51139700	53000	53000	53000	53000	0
71	20231018	172500	51139700	53000	53000	53000	53000	0
72	20231018	172400	51139700	53000	53000	53000	53000	0
73	20231018	172300	51139700	53000	53000	53000	53000	0
74	20231018	172200	51139700	53000	53000	53000	53000	0
75	20231018	172100	51139700	53000	53000	53000	53000	0
76	20231018	172000	51139700	53000	53000	53000	53000	0
77	20231018	171900	51139700	53000	53000	53000	53000	0
78	20231018	171800	51139700	53000	53000	53000	53000	0
79	20231018	171700	51139700	53000	53000	53000	53000	0
80	20231018	171600	51139700	53000	53000	53000	53000	0
81	20231018	171500	51139700	53000	53000	53000	53000	0
82	20231018	171400	51139700	53000	53000	53000	53000	0
83	20231018	171300	51139700	53000	53000	53000	53000	0
84	20231018	171200	51139700	53000	53000	53000	53000	0
85	20231018	171100	51139700	53000	53000	53000	53000	0
86	20231018	171000	51139700	53000	53000	53000	53000	0
87	20231018	170900	51139700	53000	53000	53000	53000	0
88	20231018	170800	51139700	53000	53000	53000	53000	0
89	20231018	170700	51139700	53000	53000	53000	53000	0
90	20231018	170600	51139700	53000	53000	53000	53000	0
91	20231018	170500	51139700	53000	53000	53000	53000	0
92	20231018	170400	51139700	53000	53000	53000	53000	45
93	20231018	170300	51139700	53000	53000	53000	53000	0
94	20231018	170200	51139700	53000	53000	53000	53000	0
95	20231018	170100	51139700	53000	53000	53000	53000	0
96	20231018	170000	51139700	53000	53000	53000	53000	0
97	20231018	165900	51139700	53000	53000	53000	53000	0
98	20231018	165800	51139700	53000	53000	53000	53000	0
99	20231018	165700	51139700	53000	53000	53000	53000	0
100	20231018	165600	51139700	53000	53000	53000	53000	0
101	20231018	165500	51139700	53000	53000	53000	53000	0
102	20231018	165400	51139700	53000	53000	53000	53000	0
103	20231018	165300	51139700	53000	53000	53000	53000	0
104	20231018	165200	51139700	53000	53000	53000	53000	0
105	20231018	165100	51139700	53000	53000	53000	53000	0
106	20231018	165000	51139700	53000	53000	53000	53000	0
107	20231018	164900	51139700	53000	53000	53000	53000	0
108	20231018	164800	51139700	53000	53000	53000	53000	0
109	20231018	164700	51139700	53000	53000	53000	53000	0
110	20231018	164600	51139700	53000	53000	53000	53000	0
111	20231018	164500	51139700	53000	53000	53000	53000	0
112	20231018	164400	51139700	53000	53000	53000	53000	0
113	20231018	164300	51139700	53000	53000	53000	53000	0
114	20231018	164200	51139700	53000	53000	53000	53000	0
115	20231018	164100	51139700	53000	53000	53000	53000	0
116	20231018	164000	51139700	53000	53000	53000	53000	0
117	20231018	163900	51139700	53000	53000	53000	53000	0
118	20231018	163800	51139700	53000	53000	53000	53000	0
119	20231018	163700	51139700	53000	53000	53000	53000	0
120	20231018	163600	51139700	53000	53000	53000	53000	0
121	20231018	163500	51139700	53000	53000	53000	53000	0
122	20231018	163400	51139700	53000	53000	53000	53000	45
123	20231018	163300	51139700	53000	53000	53000	53000	0
124	20231018	163200	51139700	53000	53000	53000	53000	0
125	20231018	163100	51139700	53000	53000	53000	53000	0
126	20231018	163000	51139700	53000	53000	53000	53000	0
127	20231018	162900	51139700	53000	53000	53000	53000	0
128	20231018	162800	51139700	53000	53000	53000	53000	0
129	20231018	162700	51139700	53000	53000	53000	53000	0
130	20231018	162600	51139700	53000	53000	53000	53000	0
131	20231018	162500	51139700	53000	53000	53000	53000	0
132	20231018	162400	51139700	53000	53000	53000	53000	0
133	20231018	162300	51139700	53000	53000	53000	53000	0
134	20231018	162200	51139700	53000	53000	53000	53000	0
135	20231018	162100	51139700	53000	53000	53000	53000	0
136	20231018	162000	51139700	53000	53000	53000	53000	0
137	20231018	161900	51139700	53000	53000	53000	53000	0
138	20231018	161800	51139700	53000	53000	53000	53000	0
139	20231018	161700	51139700	53000	53000	53000	53000	0
140	20231018	161600	51139700	53000	53000	53000	53000	0
141	20231018	161500	51139700	53000	53000	53000	53000	0
142	20231018	161400	51139700	53000	53000	53000	53000	0
143	20231018	161300	51139700	53000	53000	53000	53000	0
144	20231018	161200	51139700	53000	53000	53000	53000	0
145	20231018	161100	51139700	53000	53000	53000	53000	0
146	20231018	161000	51139700	53000	53000	53000	53000	0
147	20231018	160900	51139700	53000	53000	53000	53000	0
148	20231018	160800	51139700	53000	53000	53000	53000	0
149	20231018	160700	51139700	53000	53000	53000	53000	0
150	20231018	160600	51139700	53000	53000	53000	53000	0
151	20231018	160500	51139700	53000	53000	53000	53000	0
152	20231018	160400	51139700	53000	53000	53000	53000	45
153	20231018	160300	51139700	53000	53000	53000	53000	0
154	20231018	160200	51139700	53000	53000	53000	53000	0
155	20231018	160100	51139700	53000	53000	53000	53000	0
156	20231018	160000	51139700	53000	53000	53000	53000	0
157	20231018	155900	51139700	53000	53000	53000	53000	0
158	20231018	155800	51139700	53000	53000	53000	53000	0
159	20231018	155700	51139700	53000	53000	53000	53000	0
160	20231018	155600	51139700	53000	53000	53000	53000	0
161	20231018	155500	51139700	53000	53000	53000	53000	0
162	20231018	155400	51139700	53000	53000	53000	53000	0
163	20231018	155300	51139700	53000	53000	53000	53000	0
164	20231018	155200	51139700	53000	53000	53000	53000	0
165	20231018	155100	51139700	53000	53000	53000	53000	0
166	20231018	155000	51139700	53000	53000	53000	53000	0
167	20231018	154900	51139700	53000	53000	53000	53000	0
168	20231018	154800	51139700	53000	53000	53000	53000	0
169	20231018	154700	51139700	53000	53000	53000	53000	0
170	20231018	154600	51139700	53000	53000	53000	53000	0
171	20231018	154500	51139700	53000	53000	53000	53000	0
172	20231018	154400	51139700	53000	53000	53000	53000	0
173	20231018	154300	51139700	53000	53000	53000	53000	0
174	20231018	154200	51139700	53000	53000	53000	53000	0
175	20231018	154100	51139700	53000	53000	53000	53000	0
176	20231018	154000	51139700	53000	53000	53000	53000	0
177	20231018	153900	51139700	53000	53000	53000	53000	0
178	20231018	153800	51139700	53000	53000	53000	53000	0
179	20231018	153700	51139700	53000	53000	53000	53000	0
180	20231018	153600	51139700	53000	53000	53000	53000	0
181	20231018	153500	51139700	53000	53000	53000	53000	0
182	20231018	153400	51139700	53000	53000	53000	53000	45
183	20231018	153300	51139700	53000	53000	53000	53000	0
184	20231018	153200	51139700	53000	53000	53000	53000	0
185	20231018	153100	51139700	53000	53000	53000	53000	0
186	20231018	153000	51139700	53000	53000	53000	53000	45
187	20231018	152900	48754700	52700	52700	52700	52700	0
188	20231018	152800	48754700	52700	52700	52700	52700	0
189	20231018	152700	48754700	52700	52700	52700	52700	0
190	20231018	152600	48754700	52700	52700	52700	52700	0
191	20231018	152500	48754700	52700	52700	52700	52700	0
192	20231018	152400	48754700	52700	52700	52700	52700	0
193	20231018	152300	48754700	52700	52700	52700	52700	0
194	20231018	152200	48754700	52700	52700	52700	52700	0
195	20231018	152100	48754700	52700	52700	52700	52700	0
196	20231018	152000	48754700	52700	52700	52700	52700	0
197	20231018	151900	48754700	52700	52700	52700	52700	0
198	20231018	151800	48754700	52700	52700	52700	52700	0
199	20231018	151700	48754700	52700	52700	52700	52700	0
200	20231018	151600	48754700	52700	52700	52700	52700	0
201	20231018	151500	48754700	52700	52700	52700	52700	2
202	20231018	151400	48649300	52800	52800	52800	52800	0
203	20231018	151300	48649300	52800	52800	52800	52800	0
204	20231018	151200	48649300	52800	52800	52800	52800	0
205	20231018	151100	48649300	52800	52800	52800	52800	1
206	20231018	151000	48596500	52800	52800	52800	52800	0
207	20231018	150900	48596500	52800	52800	52800	52800	0
208	20231018	150800	48596500	52800	52800	52800	52800	1
209	20231018	150700	48543700	52800	52800	52800	52800	1
210	20231018	150600	48490900	52900	52900	52900	52900	0
211	20231018	150500	48490900	52900	52900	52900	52900	0
212	20231018	150400	48490900	52900	52900	52900	52900	0
213	20231018	150300	48490900	52900	52900	52900	52900	0
214	20231018	150200	48490900	52900	52900	52900	52900	0
215	20231018	150100	48490900	52900	52900	52900	52900	0
216	20231018	150000	48490900	52900	52900	52900	52900	0
217	20231018	145900	48490900	52900	52900	52900	52900	5
218	20231018	145800	48226400	52900	52900	52900	52900	0
219	20231018	145700	48226400	52900	52900	52900	52900	0
220	20231018	145600	48226400	52900	52900	52900	52900	0
221	20231018	145500	48226400	52900	52900	52900	52900	0
222	20231018	145400	48226400	52900	52900	52900	52900	0
223	20231018	145300	48226400	52900	52900	52900	52900	0
224	20231018	145200	48226400	52900	52900	52900	52900	0
225	20231018	145100	48226400	52900	52900	52900	52900	0
226	20231018	145000	48226400	52900	52900	52900	52900	0
227	20231018	144900	48226400	52900	52900	52900	52900	0
228	20231018	144800	48226400	52900	52900	52900	52900	2
229	20231018	144700	48120600	52900	52900	52900	52900	0
230	20231018	144600	48120600	52900	52900	52900	52900	1
231	20231018	144500	48067700	52700	52700	52700	52700	0
232	20231018	144400	48067700	52700	52700	52700	52700	0
233	20231018	144300	48067700	52700	52700	52700	52700	0
234	20231018	144200	48067700	52700	52700	52700	52700	0
235	20231018	144100	48067700	52700	52700	52700	52700	0
236	20231018	144000	48067700	52700	52700	52700	52700	0
237	20231018	143900	48067700	52700	52700	52700	52700	0
238	20231018	143800	48067700	52700	52700	52700	52700	0
239	20231018	143700	48067700	52700	52700	52700	52700	0
240	20231018	143600	48067700	52700	52700	52700	52700	0
241	20231018	143500	48067700	52700	52700	52700	52700	0
242	20231018	143400	48067700	52700	52700	52700	52700	0
243	20231018	143300	48067700	52700	52700	52700	52700	0
244	20231018	143200	48067700	52700	52700	52700	52700	0
245	20231018	143100	48067700	52700	52700	52700	52700	0
246	20231018	143000	48067700	52700	52700	52700	52700	59
247	20231018	142900	44958400	52700	52700	52700	52700	0
248	20231018	142800	44958400	52700	52700	52700	52700	0
249	20231018	142700	44958400	52700	52700	52700	52700	0
250	20231018	142600	44958400	52700	52700	52700	52700	0
251	20231018	142500	44958400	52700	52700	52700	52700	0
252	20231018	142400	44958400	52700	52700	52700	52700	4
253	20231018	142300	44747600	52700	52700	52700	52700	0
254	20231018	142200	44747600	52700	52700	52700	52700	0
255	20231018	142100	44747600	52700	52700	52700	52700	0
256	20231018	142000	44747600	52700	52700	52700	52700	0
257	20231018	141900	44747600	52700	52700	52700	52700	0
258	20231018	141800	44747600	52700	52700	52700	52700	1
259	20231018	141700	44694900	52700	52700	52700	52700	0
260	20231018	141600	44694900	52700	52700	52700	52700	0
261	20231018	141500	44694900	52700	52700	52700	52700	0
262	20231018	141400	44694900	52700	52700	52700	52700	0
263	20231018	141300	44694900	52700	52700	52700	52700	0
264	20231018	141200	44694900	52700	52700	52700	52700	1
265	20231018	141100	44642200	52700	52700	52700	52700	0
266	20231018	141000	44642200	52700	52700	52700	52700	0
267	20231018	140900	44642200	52700	52700	52700	52700	0
268	20231018	140800	44642200	52700	52700	52700	52700	0
269	20231018	140700	44642200	52700	52700	52700	52700	1
270	20231018	140600	44589500	52800	52800	52800	52800	0
271	20231018	140500	44589500	52800	52800	52800	52800	0
272	20231018	140400	44589500	52800	52800	52800	52800	0
273	20231018	140300	44589500	52800	52800	52800	52800	0
274	20231018	140200	44589500	52800	52800	52800	52800	5
275	20231018	140100	44325500	52700	52700	52700	52700	1
276	20231018	140000	44272800	52700	52700	52700	52700	0
277	20231018	135900	44272800	52700	52700	52700	52700	0
278	20231018	135800	44272800	52700	52700	52700	52700	0
279	20231018	135700	44272800	52700	52700	52700	52700	0
280	20231018	135600	44272800	52700	52700	52700	52700	0
281	20231018	135500	44272800	52700	52700	52700	52700	56
282	20231018	135400	41321600	52700	52700	52700	52700	0
283	20231018	135300	41321600	52700	52700	52700	52700	0
284	20231018	135200	41321600	52700	52700	52700	52700	0
285	20231018	135100	41321600	52700	52700	52700	52700	0
286	20231018	135000	41321600	52700	52700	52700	52700	0
287	20231018	134900	41321600	52700	52900	52900	52700	6
288	20231018	134800	41004400	52700	52700	52700	52700	0
289	20231018	134700	41004400	52700	52700	52700	52700	0
290	20231018	134600	41004400	52700	52700	52700	52700	0
291	20231018	134500	41004400	52700	52700	52700	52700	0
292	20231018	134400	41004400	52700	52700	52700	52700	0
293	20231018	134300	41004400	52700	52700	52700	52700	1
294	20231018	134200	40951700	52700	52700	52700	52700	47
295	20231018	134100	38474800	52700	52700	52700	52700	0
296	20231018	134000	38474800	52700	52700	52700	52700	0
297	20231018	133900	38474800	52700	52700	52700	52700	0
298	20231018	133800	38474800	52700	52700	52700	52700	0
299	20231018	133700	38474800	52700	52700	52700	52700	0
300	20231018	133600	38474800	52700	52700	52700	52700	0
301	20231018	133500	38474800	52700	52700	52700	52700	0
302	20231018	133400	38474800	52700	52700	52700	52700	22
303	20231018	133300	37315400	52700	52800	52800	52700	46
304	20231018	133200	34889500	52800	52800	52800	52800	0
305	20231018	133100	34889500	52800	52800	52800	52800	0
306	20231018	133000	34889500	52800	52800	52800	52800	0
307	20231018	132900	34889500	52800	52800	52800	52800	0
308	20231018	132800	34889500	52800	52800	52800	52800	0
309	20231018	132700	34889500	52800	52800	52800	52800	0
310	20231018	132600	34889500	52800	52800	52800	52800	4
311	20231018	132500	34678300	52700	52700	52700	52700	0
312	20231018	132400	34678300	52700	52900	52900	52700	9
313	20231018	132300	34203600	52800	52800	52800	52800	0
314	20231018	132200	34203600	52800	52800	52800	52800	0
315	20231018	132100	34203600	52800	52800	52800	52800	0
316	20231018	132000	34203600	52800	52800	52800	52800	0
317	20231018	131900	34203600	52800	52800	52800	52800	0
318	20231018	131800	34203600	52800	52800	52800	52800	14
319	20231018	131700	33464400	52900	52900	52900	52900	0
320	20231018	131600	33464400	52900	52900	52900	52900	110
321	20231018	131500	27645400	53000	53000	53000	53000	18
322	20231018	131400	26691400	53100	53100	53100	53100	0
323	20231018	131300	26691400	53100	53100	53100	53100	94
324	20231018	131200	21700000	53100	53100	53100	53100	0
325	20231018	131100	21700000	53100	53100	53100	53100	0
326	20231018	131000	21700000	53100	53200	53200	53100	4
327	20231018	130900	21487400	53200	53200	53200	53200	0
328	20231018	130800	21487400	53200	53200	53200	53200	0
329	20231018	130700	21487400	53200	53200	53200	53200	76
330	20231018	130600	17444200	53200	53200	53200	53200	26
331	20231018	130500	16061000	53200	53200	53200	53200	0
332	20231018	130400	16061000	53200	53200	53200	53200	0
333	20231018	130300	16061000	53200	53200	53200	53200	0
334	20231018	130200	16061000	53200	53200	53200	53200	0
335	20231018	130100	16061000	53200	53200	53200	53200	0
336	20231018	130000	16061000	53200	53200	53200	53200	0
337	20231018	125900	16061000	53200	53200	53200	53200	0
338	20231018	125800	16061000	53200	53200	53200	53200	0
339	20231018	125700	16061000	53200	53200	53200	53200	0
340	20231018	125600	16061000	53200	53200	53200	53200	10
341	20231018	125500	15529000	53400	53400	53400	53400	1
342	20231018	125400	15475600	53200	53200	53200	53200	0
343	20231018	125300	15475600	53200	53200	53200	53200	0
344	20231018	125200	15475600	53200	53200	53200	53200	0
345	20231018	125100	15475600	53200	53200	53200	53200	0
346	20231018	125000	15475600	53200	53200	53200	53200	0
347	20231018	124900	15475600	53200	53400	53400	53200	8
348	20231018	124800	15049000	53400	53400	53400	53400	0
349	20231018	124700	15049000	53400	53400	53400	53400	0
350	20231018	124600	15049000	53400	53400	53400	53400	0
351	20231018	124500	15049000	53400	53400	53400	53400	0
352	20231018	124400	15049000	53400	53400	53400	53400	0
353	20231018	124300	15049000	53400	53400	53400	53400	0
354	20231018	124200	15049000	53400	53400	53400	53400	0
355	20231018	124100	15049000	53400	53400	53400	53400	0
356	20231018	124000	15049000	53400	53400	53400	53400	0
357	20231018	123900	15049000	53400	53400	53400	53400	0
358	20231018	123800	15049000	53400	53400	53400	53400	0
359	20231018	123700	15049000	53400	53400	53400	53400	0
360	20231018	123600	15049000	53400	53400	53400	53400	1
361	20231018	123500	14995600	53400	53400	53400	53400	0
362	20231018	123400	14995600	53400	53400	53400	53400	0
363	20231018	123300	14995600	53400	53400	53400	53400	0
364	20231018	123200	14995600	53400	53400	53400	53400	0
365	20231018	123100	14995600	53400	53400	53400	53400	0
366	20231018	123000	14995600	53400	53400	53400	53400	0
367	20231018	122900	14995600	53400	53400	53400	53400	0
368	20231018	122800	14995600	53400	53400	53400	53400	0
369	20231018	122700	14995600	53400	53400	53400	53400	0
370	20231018	122600	14995600	53400	53400	53400	53400	0
371	20231018	122500	14995600	53400	53400	53400	53400	0
372	20231018	122400	14995600	53400	53400	53400	53400	0
373	20231018	122300	14995600	53400	53400	53400	53400	0
374	20231018	122200	14995600	53400	53400	53400	53400	0
375	20231018	122100	14995600	53400	53400	53400	53400	0
376	20231018	122000	14995600	53400	53400	53400	53400	0
377	20231018	121900	14995600	53400	53400	53400	53400	0
378	20231018	121800	14995600	53400	53400	53400	53400	0
379	20231018	121700	14995600	53400	53400	53400	53400	0
380	20231018	121600	14995600	53400	53400	53400	53400	0
381	20231018	121500	14995600	53400	53400	53400	53400	1
382	20231018	121400	14942200	53400	53400	53400	53400	0
383	20231018	121300	14942200	53400	53400	53400	53400	0
384	20231018	121200	14942200	53400	53400	53400	53400	0
385	20231018	121100	14942200	53400	53400	53400	53400	0
386	20231018	121000	14942200	53400	53400	53400	53400	1
387	20231018	120900	14888800	53400	53400	53400	53400	0
388	20231018	120800	14888800	53400	53400	53400	53400	0
389	20231018	120700	14888800	53400	53400	53400	53400	0
390	20231018	120600	14888800	53400	53400	53400	53400	0
391	20231018	120500	14888800	53400	53400	53400	53400	0
392	20231018	120400	14888800	53400	53400	53400	53400	0
393	20231018	120300	14888800	53400	53400	53400	53400	0
394	20231018	120200	14888800	53400	53400	53400	53400	1
395	20231018	120100	14835400	53400	53400	53400	53400	0
396	20231018	120000	14835400	53400	53400	53400	53400	0
397	20231018	115900	14835400	53400	53400	53400	53400	0
398	20231018	115800	14835400	53400	53400	53400	53400	0
399	20231018	115700	14835400	53400	53400	53400	53400	0
400	20231018	115600	14835400	53400	53400	53400	53400	0
401	20231018	115500	14835400	53400	53400	53400	53400	0
402	20231018	115400	14835400	53400	53400	53400	53400	0
403	20231018	115300	14835400	53400	53400	53400	53400	0
404	20231018	115200	14835400	53400	53400	53400	53400	0
405	20231018	115100	14835400	53400	53400	53400	53400	0
406	20231018	115000	14835400	53400	53400	53400	53400	0
407	20231018	114900	14835400	53400	53400	53400	53400	1
408	20231018	114800	14782000	53400	53400	53400	53400	0
409	20231018	114700	14782000	53400	53400	53400	53400	0
410	20231018	114600	14782000	53400	53400	53400	53400	0
411	20231018	114500	14782000	53400	53400	53400	53400	1
412	20231018	114400	14728600	53200	53200	53200	53200	0
413	20231018	114300	14728600	53200	53200	53200	53200	7
414	20231018	114200	14356200	53400	53400	53400	53400	2
415	20231018	114100	14249400	53200	53200	53200	53200	0
416	20231018	114000	14249400	53200	53200	53200	53200	0
417	20231018	113900	14249400	53200	53200	53200	53200	0
418	20231018	113800	14249400	53200	53200	53200	53200	0
419	20231018	113700	14249400	53200	53200	53200	53200	0
420	20231018	113600	14249400	53200	53200	53200	53200	0
421	20231018	113500	14249400	53200	53200	53200	53200	0
422	20231018	113400	14249400	53200	53200	53200	53200	0
423	20231018	113300	14249400	53200	53200	53200	53200	0
424	20231018	113200	14249400	53200	53200	53200	53200	0
425	20231018	113100	14249400	53200	53200	53200	53200	0
426	20231018	113000	14249400	53200	53200	53200	53200	0
427	20231018	112900	14249400	53200	53300	53300	53200	13
428	20231018	112800	13557700	53300	53300	53300	53300	0
429	20231018	112700	13557700	53300	53300	53300	53300	6
430	20231018	112600	13237900	53300	53300	53300	53300	0
431	20231018	112500	13237900	53300	53300	53300	53300	0
432	20231018	112400	13237900	53300	53300	53300	53300	0
433	20231018	112300	13237900	53300	53300	53300	53300	0
434	20231018	112200	13237900	53300	53300	53300	53300	0
435	20231018	112100	13237900	53300	53300	53300	53300	0
436	20231018	112000	13237900	53300	53300	53300	53300	0
437	20231018	111900	13237900	53300	53300	53300	53300	0
438	20231018	111800	13237900	53300	53300	53300	53300	0
439	20231018	111700	13237900	53300	53300	53300	53300	0
440	20231018	111600	13237900	53300	53300	53300	53300	1
441	20231018	111500	13184600	53300	53300	53300	53300	0
442	20231018	111400	13184600	53300	53300	53300	53300	0
443	20231018	111300	13184600	53300	53300	53300	53300	0
444	20231018	111200	13184600	53300	53300	53300	53300	0
445	20231018	111100	13184600	53300	53300	53300	53300	0
446	20231018	111000	13184600	53300	53300	53300	53300	9
447	20231018	110900	12704900	53400	53400	53400	53400	0
448	20231018	110800	12704900	53400	53400	53400	53400	0
449	20231018	110700	12704900	53400	53400	53400	53400	0
450	20231018	110600	12704900	53400	53400	53400	53400	0
451	20231018	110500	12704900	53400	53400	53400	53400	0
452	20231018	110400	12704900	53400	53400	53400	53400	0
453	20231018	110300	12704900	53400	53400	53400	53400	0
454	20231018	110200	12704900	53400	53400	53400	53400	0
455	20231018	110100	12704900	53400	53400	53400	53400	0
456	20231018	110000	12704900	53400	53400	53400	53400	0
457	20231018	105900	12704900	53400	53400	53400	53400	0
458	20231018	105800	12704900	53400	53400	53400	53400	0
459	20231018	105700	12704900	53400	53400	53400	53400	0
460	20231018	105600	12704900	53400	53400	53400	53400	0
461	20231018	105500	12704900	53400	53400	53400	53400	7
462	20231018	105400	12331100	53400	53400	53400	53400	0
463	20231018	105300	12331100	53400	53400	53400	53400	3
464	20231018	105200	12170900	53300	53300	53300	53300	0
465	20231018	105100	12170900	53300	53300	53300	53300	0
466	20231018	105000	12170900	53300	53300	53300	53300	0
467	20231018	104900	12170900	53300	53300	53300	53300	0
468	20231018	104800	12170900	53300	53300	53300	53300	0
469	20231018	104700	12170900	53300	53300	53300	53300	0
470	20231018	104600	12170900	53300	53300	53300	53300	0
471	20231018	104500	12170900	53300	53300	53300	53300	0
472	20231018	104400	12170900	53300	53300	53300	53300	0
473	20231018	104300	12170900	53300	53300	53300	53300	0
474	20231018	104200	12170900	53300	53300	53300	53300	0
475	20231018	104100	12170900	53300	53300	53300	53300	0
476	20231018	104000	12170900	53300	53300	53300	53300	0
477	20231018	103900	12170900	53300	53300	53300	53300	0
478	20231018	103800	12170900	53300	53300	53300	53300	0
479	20231018	103700	12170900	53300	53300	53300	53300	0
480	20231018	103600	12170900	53300	53500	53500	53300	49
481	20231018	103500	9552200	53700	53700	53700	53700	0
482	20231018	103400	9552200	53700	53700	53700	53700	0
483	20231018	103300	9552200	53700	53700	53700	53700	0
484	20231018	103200	9552200	53700	53700	53700	53700	0
485	20231018	103100	9552200	53700	53700	53700	53700	0
486	20231018	103000	9552200	53700	53700	53700	53700	0
487	20231018	102900	9552200	53700	53700	53700	53700	0
488	20231018	102800	9552200	53700	53700	53700	53700	0
489	20231018	102700	9552200	53700	53700	53700	53700	0
490	20231018	102600	9552200	53700	53700	53700	53700	0
491	20231018	102500	9552200	53700	53700	53700	53700	8
492	20231018	102400	9122600	53700	53700	53700	53700	0
493	20231018	102300	9122600	53700	53700	53700	53700	0
494	20231018	102200	9122600	53700	53700	53700	53700	0
495	20231018	102100	9122600	53700	53700	53700	53700	0
496	20231018	102000	9122600	53700	53700	53700	53700	0
497	20231018	101900	9122600	53700	53700	53700	53700	0
498	20231018	101800	9122600	53700	53700	53700	53700	0
499	20231018	101700	9122600	53700	53700	53700	53700	0
500	20231018	101600	9122600	53700	53700	53700	53700	1
501	20231018	101500	9068900	53400	53400	53400	53400	0
502	20231018	101400	9068900	53400	53400	53400	53400	0
503	20231018	101300	9068900	53400	53400	53400	53400	0
504	20231018	101200	9068900	53400	53400	53400	53400	0
505	20231018	101100	9068900	53400	53400	53400	53400	0
506	20231018	101000	9068900	53400	53400	53400	53400	0
507	20231018	100900	9068900	53400	53400	53400	53400	0
508	20231018	100800	9068900	53400	53400	53400	53400	0
509	20231018	100700	9068900	53400	53400	53400	53400	0
510	20231018	100600	9068900	53400	53400	53400	53400	0
511	20231018	100500	9068900	53400	53400	53400	53400	0
512	20231018	100400	9068900	53400	53400	53400	53400	0
513	20231018	100300	9068900	53400	53400	53400	53400	0
514	20231018	100200	9068900	53400	53400	53400	53400	0
515	20231018	100100	9068900	53400	53400	53400	53400	0
516	20231018	100000	9068900	53400	53400	53400	53400	10
517	20231018	095900	8534900	53400	53400	53400	53400	0
518	20231018	095800	8534900	53400	53400	53400	53400	0
519	20231018	095700	8534900	53400	53400	53400	53400	0
520	20231018	095600	8534900	53400	53400	53400	53400	0
521	20231018	095500	8534900	53400	53400	53400	53400	0
522	20231018	095400	8534900	53400	53400	53400	53400	0
523	20231018	095300	8534900	53400	53400	53400	53400	0
524	20231018	095200	8534900	53400	53400	53400	53400	0
525	20231018	095100	8534900	53400	53400	53400	53400	0
526	20231018	095000	8534900	53400	53400	53400	53400	0
527	20231018	094900	8534900	53400	53400	53400	53400	0
528	20231018	094800	8534900	53400	53400	53400	53400	0
529	20231018	094700	8534900	53400	53400	53400	53400	1
530	20231018	094600	8481500	53400	53400	53400	53400	0
531	20231018	094500	8481500	53400	53400	53400	53400	0
532	20231018	094400	8481500	53400	53400	53400	53400	0
533	20231018	094300	8481500	53400	53400	53400	53400	0
534	20231018	094200	8481500	53400	53400	53400	53400	0
535	20231018	094100	8481500	53400	53400	53400	53400	0
536	20231018	094000	8481500	53400	53400	53400	53400	0
537	20231018	093900	8481500	53400	53400	53400	53400	0
538	20231018	093800	8481500	53400	53400	53400	53400	0
539	20231018	093700	8481500	53400	53400	53400	53400	0
540	20231018	093600	8481500	53400	53400	53400	53400	0
541	20231018	093500	8481500	53400	53400	53400	53400	0
542	20231018	093400	8481500	53400	53400	53400	53400	0
543	20231018	093300	8481500	53400	53400	53400	53400	30
544	20231018	093200	6879500	53300	53300	53300	53300	0
545	20231018	093100	6879500	53300	53300	53300	53300	0
546	20231018	093000	6879500	53300	53300	53300	53300	0
547	20231018	092900	6879500	53300	53300	53300	53300	0
548	20231018	092800	6879500	53300	53300	53300	53300	0
549	20231018	092700	6879500	53300	53300	53300	53300	0
550	20231018	092600	6879500	53300	53300	53300	53300	0
551	20231018	092500	6879500	53300	53300	53300	53300	0
552	20231018	092400	6879500	53300	53300	53300	53300	0
553	20231018	092300	6879500	53300	53300	53300	53300	6
554	20231018	092200	6559700	53400	53400	53400	53400	0
555	20231018	092100	6559700	53400	53400	53400	53400	0
556	20231018	092000	6559700	53400	53400	53400	53400	2
557	20231018	091900	6452900	53700	53700	53700	53700	4
558	20231018	091800	6238100	53700	53700	53700	53700	0
559	20231018	091700	6238100	53700	53700	53700	53700	0
560	20231018	091600	6238100	53700	53700	53700	53700	0
561	20231018	091500	6238100	53700	53700	53700	53700	0
562	20231018	091400	6238100	53700	53700	53700	53700	0
563	20231018	091300	6238100	53700	53700	53700	53700	0
564	20231018	091200	6238100	53700	53700	53700	53700	0
565	20231018	091100	6238100	53700	53700	53700	53700	1
566	20231018	091000	6184400	53800	53800	53800	53800	0
567	20231018	090900	6184400	53800	53800	53800	53800	21
568	20231018	090800	5054600	53800	53800	53800	53800	20
569	20231018	090700	3978600	53800	53800	53800	53800	31
570	20231018	090600	2310800	53800	53800	53800	53800	30
571	20231018	090500	696800	53600	53600	53600	53600	0
572	20231018	090400	696800	53600	53600	53600	53600	0
573	20231018	090300	696800	53600	53600	53600	53600	0
574	20231018	090200	696800	53600	53600	53600	53600	0
575	20231018	090100	696800	53600	53600	53600	53600	0
576	20231018	090000	696800	53600	53600	53600	53600	13