KissMeData/001630/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183500	140167800	57600	57600	57600	57600	201
3	20241023	183400	140167800	57600	57600	57600	57600	0
4	20241023	183300	140167800	57600	57600	57600	57600	0
5	20241023	183200	140167800	57600	57600	57600	57600	0
6	20241023	183100	140167800	57600	57600	57600	57600	0
7	20241023	183000	140167800	57600	57600	57600	57600	0
8	20241023	182900	140167800	57600	57600	57600	57600	0
9	20241023	182800	140167800	57600	57600	57600	57600	0
10	20241023	182700	140167800	57600	57600	57600	57600	0
11	20241023	182600	140167800	57600	57600	57600	57600	0
12	20241023	182500	140167800	57600	57600	57600	57600	0
13	20241023	182400	140167800	57600	57600	57600	57600	0
14	20241023	182300	140167800	57600	57600	57600	57600	0
15	20241023	182200	140167800	57600	57600	57600	57600	0
16	20241023	182100	140167800	57600	57600	57600	57600	0
17	20241023	182000	140167800	57600	57600	57600	57600	0
18	20241023	181900	140167800	57600	57600	57600	57600	0
19	20241023	181800	140167800	57600	57600	57600	57600	0
20	20241023	181700	140167800	57600	57600	57600	57600	0
21	20241023	181600	140167800	57600	57600	57600	57600	0
22	20241023	181500	140167800	57600	57600	57600	57600	0
23	20241023	181400	140167800	57600	57600	57600	57600	0
24	20241023	181300	140167800	57600	57600	57600	57600	0
25	20241023	181200	140167800	57600	57600	57600	57600	0
26	20241023	181100	140167800	57600	57600	57600	57600	0
27	20241023	181000	140167800	57600	57600	57600	57600	0
28	20241023	180900	140167800	57600	57600	57600	57600	0
29	20241023	180800	140167800	57600	57600	57600	57600	0
30	20241023	180700	140167800	57600	57600	57600	57600	0
31	20241023	180600	140167800	57600	57600	57600	57600	0
32	20241023	180500	140167800	57600	57600	57600	57600	201
33	20241023	180400	140167800	57600	57600	57600	57600	0
34	20241023	180300	140167800	57600	57600	57600	57600	0
35	20241023	180200	140167800	57600	57600	57600	57600	0
36	20241023	180100	140167800	57600	57600	57600	57600	0
37	20241023	180000	140167800	57600	57600	57600	57600	0
38	20241023	175900	140167800	57600	57600	57600	57600	0
39	20241023	175800	140167800	57600	57600	57600	57600	0
40	20241023	175700	140167800	57600	57600	57600	57600	0
41	20241023	175600	140167800	57600	57600	57600	57600	0
42	20241023	175500	140167800	57600	57600	57600	57600	0
43	20241023	175400	140167800	57600	57600	57600	57600	0
44	20241023	175300	140167800	57600	57600	57600	57600	0
45	20241023	175200	140167800	57600	57600	57600	57600	0
46	20241023	175100	140167800	57600	57600	57600	57600	0
47	20241023	175000	140167800	57600	57600	57600	57600	0
48	20241023	174900	140167800	57600	57600	57600	57600	0
49	20241023	174800	140167800	57600	57600	57600	57600	0
50	20241023	174700	140167800	57600	57600	57600	57600	0
51	20241023	174600	140167800	57600	57600	57600	57600	0
52	20241023	174500	140167800	57600	57600	57600	57600	0
53	20241023	174400	140167800	57600	57600	57600	57600	0
54	20241023	174300	140167800	57600	57600	57600	57600	0
55	20241023	174200	140167800	57600	57600	57600	57600	0
56	20241023	174100	140167800	57600	57600	57600	57600	0
57	20241023	174000	140167800	57600	57600	57600	57600	0
58	20241023	173900	140167800	57600	57600	57600	57600	0
59	20241023	173800	140167800	57600	57600	57600	57600	0
60	20241023	173700	140167800	57600	57600	57600	57600	0
61	20241023	173600	140167800	57600	57600	57600	57600	0
62	20241023	173500	140167800	57600	57600	57600	57600	201
63	20241023	173400	140167800	57600	57600	57600	57600	0
64	20241023	173300	140167800	57600	57600	57600	57600	0
65	20241023	173200	140167800	57600	57600	57600	57600	0
66	20241023	173100	140167800	57600	57600	57600	57600	0
67	20241023	173000	140167800	57600	57600	57600	57600	0
68	20241023	172900	140167800	57600	57600	57600	57600	0
69	20241023	172800	140167800	57600	57600	57600	57600	0
70	20241023	172700	140167800	57600	57600	57600	57600	0
71	20241023	172600	140167800	57600	57600	57600	57600	0
72	20241023	172500	140167800	57600	57600	57600	57600	0
73	20241023	172400	140167800	57600	57600	57600	57600	0
74	20241023	172300	140167800	57600	57600	57600	57600	0
75	20241023	172200	140167800	57600	57600	57600	57600	0
76	20241023	172100	140167800	57600	57600	57600	57600	0
77	20241023	172000	140167800	57600	57600	57600	57600	0
78	20241023	171900	140167800	57600	57600	57600	57600	0
79	20241023	171800	140167800	57600	57600	57600	57600	0
80	20241023	171700	140167800	57600	57600	57600	57600	0
81	20241023	171600	140167800	57600	57600	57600	57600	0
82	20241023	171500	140167800	57600	57600	57600	57600	0
83	20241023	171400	140167800	57600	57600	57600	57600	0
84	20241023	171300	140167800	57600	57600	57600	57600	0
85	20241023	171200	140167800	57600	57600	57600	57600	0
86	20241023	171100	140167800	57600	57600	57600	57600	0
87	20241023	171000	140167800	57600	57600	57600	57600	0
88	20241023	170900	140167800	57600	57600	57600	57600	0
89	20241023	170800	140167800	57600	57600	57600	57600	0
90	20241023	170700	140167800	57600	57600	57600	57600	0
91	20241023	170600	140167800	57600	57600	57600	57600	0
92	20241023	170500	140167800	57600	57600	57600	57600	201
93	20241023	170400	140167800	57600	57600	57600	57600	0
94	20241023	170300	140167800	57600	57600	57600	57600	0
95	20241023	170200	140167800	57600	57600	57600	57600	0
96	20241023	170100	140167800	57600	57600	57600	57600	0
97	20241023	170000	140167800	57600	57600	57600	57600	0
98	20241023	165900	140167800	57600	57600	57600	57600	0
99	20241023	165800	140167800	57600	57600	57600	57600	0
100	20241023	165700	140167800	57600	57600	57600	57600	0
101	20241023	165600	140167800	57600	57600	57600	57600	0
102	20241023	165500	140167800	57600	57600	57600	57600	0
103	20241023	165400	140167800	57600	57600	57600	57600	0
104	20241023	165300	140167800	57600	57600	57600	57600	0
105	20241023	165200	140167800	57600	57600	57600	57600	0
106	20241023	165100	140167800	57600	57600	57600	57600	0
107	20241023	165000	140167800	57600	57600	57600	57600	0
108	20241023	164900	140167800	57600	57600	57600	57600	0
109	20241023	164800	140167800	57600	57600	57600	57600	0
110	20241023	164700	140167800	57600	57600	57600	57600	0
111	20241023	164600	140167800	57600	57600	57600	57600	0
112	20241023	164500	140167800	57600	57600	57600	57600	0
113	20241023	164400	140167800	57600	57600	57600	57600	0
114	20241023	164300	140167800	57600	57600	57600	57600	0
115	20241023	164200	140167800	57600	57600	57600	57600	0
116	20241023	164100	140167800	57600	57600	57600	57600	0
117	20241023	164000	140167800	57600	57600	57600	57600	0
118	20241023	163900	140167800	57600	57600	57600	57600	0
119	20241023	163800	140167800	57600	57600	57600	57600	0
120	20241023	163700	140167800	57600	57600	57600	57600	0
121	20241023	163600	140167800	57600	57600	57600	57600	0
122	20241023	163500	140167800	57600	57600	57600	57600	201
123	20241023	163400	140167800	57600	57600	57600	57600	0
124	20241023	163300	140167800	57600	57600	57600	57600	0
125	20241023	163200	140167800	57600	57600	57600	57600	0
126	20241023	163100	140167800	57600	57600	57600	57600	0
127	20241023	163000	140167800	57600	57600	57600	57600	0
128	20241023	162900	140167800	57600	57600	57600	57600	0
129	20241023	162800	140167800	57600	57600	57600	57600	0
130	20241023	162700	140167800	57600	57600	57600	57600	0
131	20241023	162600	140167800	57600	57600	57600	57600	0
132	20241023	162500	140167800	57600	57600	57600	57600	0
133	20241023	162400	140167800	57600	57600	57600	57600	0
134	20241023	162300	140167800	57600	57600	57600	57600	0
135	20241023	162200	140167800	57600	57600	57600	57600	0
136	20241023	162100	140167800	57600	57600	57600	57600	0
137	20241023	162000	140167800	57600	57600	57600	57600	0
138	20241023	161900	140167800	57600	57600	57600	57600	0
139	20241023	161800	140167800	57600	57600	57600	57600	0
140	20241023	161700	140167800	57600	57600	57600	57600	0
141	20241023	161600	140167800	57600	57600	57600	57600	0
142	20241023	161500	140167800	57600	57600	57600	57600	0
143	20241023	161400	140167800	57600	57600	57600	57600	0
144	20241023	161300	140167800	57600	57600	57600	57600	0
145	20241023	161200	140167800	57600	57600	57600	57600	0
146	20241023	161100	140167800	57600	57600	57600	57600	0
147	20241023	161000	140167800	57600	57600	57600	57600	0
148	20241023	160900	140167800	57600	57600	57600	57600	0
149	20241023	160800	140167800	57600	57600	57600	57600	0
150	20241023	160700	140167800	57600	57600	57600	57600	0
151	20241023	160600	140167800	57600	57600	57600	57600	0
152	20241023	160500	140167800	57600	57600	57600	57600	201
153	20241023	160400	140167800	57600	57600	57600	57600	0
154	20241023	160300	140167800	57600	57600	57600	57600	0
155	20241023	160200	140167800	57600	57600	57600	57600	0
156	20241023	160100	140167800	57600	57600	57600	57600	0
157	20241023	160000	140167800	57600	57600	57600	57600	0
158	20241023	155900	140167800	57600	57600	57600	57600	0
159	20241023	155800	140167800	57600	57600	57600	57600	0
160	20241023	155700	140167800	57600	57600	57600	57600	0
161	20241023	155600	140167800	57600	57600	57600	57600	0
162	20241023	155500	140167800	57600	57600	57600	57600	0
163	20241023	155400	140167800	57600	57600	57600	57600	0
164	20241023	155300	140167800	57600	57600	57600	57600	0
165	20241023	155200	140167800	57600	57600	57600	57600	0
166	20241023	155100	140167800	57600	57600	57600	57600	0
167	20241023	155000	140167800	57600	57600	57600	57600	0
168	20241023	154900	140167800	57600	57600	57600	57600	0
169	20241023	154800	140167800	57600	57600	57600	57600	0
170	20241023	154700	140167800	57600	57600	57600	57600	0
171	20241023	154600	140167800	57600	57600	57600	57600	0
172	20241023	154500	140167800	57600	57600	57600	57600	0
173	20241023	154400	140167800	57600	57600	57600	57600	0
174	20241023	154300	140167800	57600	57600	57600	57600	0
175	20241023	154200	140167800	57600	57600	57600	57600	0
176	20241023	154100	140167800	57600	57600	57600	57600	0
177	20241023	154000	140167800	57600	57600	57600	57600	0
178	20241023	153900	140167800	57600	57600	57600	57600	0
179	20241023	153800	140167800	57600	57600	57600	57600	0
180	20241023	153700	140167800	57600	57600	57600	57600	0
181	20241023	153600	140167800	57600	57600	57600	57600	0
182	20241023	153500	140167800	57600	57600	57600	57600	201
183	20241023	153400	140167800	57600	57600	57600	57600	0
184	20241023	153300	140167800	57600	57600	57600	57600	0
185	20241023	153200	140167800	57600	57600	57600	57600	0
186	20241023	153100	140167800	57600	57600	57600	57600	0
187	20241023	153000	140167800	57600	57600	57600	57600	201
188	20241023	152900	128590200	57400	57400	57400	57400	0
189	20241023	152800	128590200	57400	57400	57400	57400	0
190	20241023	152700	128590200	57400	57400	57400	57400	0
191	20241023	152600	128590200	57400	57400	57400	57400	0
192	20241023	152500	128590200	57400	57400	57400	57400	0
193	20241023	152400	128590200	57400	57400	57400	57400	0
194	20241023	152300	128590200	57400	57400	57400	57400	0
195	20241023	152200	128590200	57400	57400	57400	57400	0
196	20241023	152100	128590200	57400	57400	57400	57400	0
197	20241023	152000	128590200	57400	57400	57400	57400	0
198	20241023	151900	128590200	57400	57300	57400	57200	5
199	20241023	151800	128303700	57000	56800	57100	56800	46
200	20241023	151700	125683100	56800	57000	57200	56700	114
201	20241023	151600	119190600	57000	57000	57200	57000	49
202	20241023	151500	116393100	57000	57100	57300	57000	43
203	20241023	151400	113938800	57100	57000	57300	57000	68
204	20241023	151300	110055900	57000	57100	57300	57000	62
205	20241023	151200	106514500	57100	57100	57400	57100	47
206	20241023	151100	103830200	57100	57100	57500	57100	59
207	20241023	151000	100456200	57100	57000	57100	57000	39
208	20241023	150900	98231400	57000	57000	57200	57000	57
209	20241023	150800	94979000	57000	57100	57300	56900	101
210	20241023	150700	89217800	57100	57200	57200	57100	42
211	20241023	150600	86819100	57100	57300	57300	57100	51
212	20241023	150500	83905100	57300	57200	57300	57100	100
213	20241023	150400	78182500	57400	57500	57500	57400	53
214	20241023	150300	75137100	57500	57800	57900	57500	83
215	20241023	150200	70349300	57800	58000	58000	57800	94
216	20241023	150100	64904300	58000	58000	58100	58000	76
217	20241023	150000	60495700	58100	58400	58400	58100	83
218	20241023	145900	55663500	58400	58400	58400	58400	2
219	20241023	145800	55546700	58400	58400	58400	58400	3
220	20241023	145700	55371500	58400	58400	58400	58400	1
221	20241023	145600	55313100	58400	58400	58400	58400	0
222	20241023	145500	55313100	58400	58400	58400	58400	1
223	20241023	145400	55254700	58400	58400	58400	58400	1
224	20241023	145300	55196300	58400	58400	58400	58400	1
225	20241023	145200	55137900	58400	58700	58700	58400	36
226	20241023	145100	53032900	58500	58500	58500	58500	1
227	20241023	145000	52974400	58500	58500	58500	58500	1
228	20241023	144900	52915900	58500	58500	58500	58500	1
229	20241023	144800	52857400	58500	58500	58500	58500	1
230	20241023	144700	52798900	58500	58500	58500	58500	0
231	20241023	144600	52798900	58500	58700	58700	58500	6
232	20241023	144500	52446900	58700	58700	58700	58700	0
233	20241023	144400	52446900	58700	58700	58700	58700	0
234	20241023	144300	52446900	58700	58700	58700	58700	0
235	20241023	144200	52446900	58700	58700	58700	58700	1
236	20241023	144100	52388200	58700	58700	58700	58700	0
237	20241023	144000	52388200	58700	58700	58700	58700	0
238	20241023	143900	52388200	58700	58700	58700	58700	0
239	20241023	143800	52388200	58700	58700	58700	58700	1
240	20241023	143700	52329500	58600	58600	58600	58600	1
241	20241023	143600	52270900	58500	58500	58500	58500	44
242	20241023	143500	49696900	58500	58500	58500	58500	0
243	20241023	143400	49696900	58500	58500	58500	58500	35
244	20241023	143300	47649400	58600	58600	58600	58600	0
245	20241023	143200	47649400	58600	58600	58600	58600	0
246	20241023	143100	47649400	58600	58600	58600	58600	4
247	20241023	143000	47415000	58700	58700	58700	58700	0
248	20241023	142900	47415000	58700	58700	58700	58700	0
249	20241023	142800	47415000	58700	58700	58700	58700	3
250	20241023	142700	47238900	58700	58700	58700	58700	0
251	20241023	142600	47238900	58700	58700	58700	58700	0
252	20241023	142500	47238900	58700	58700	58700	58700	0
253	20241023	142400	47238900	58700	58700	58700	58700	0
254	20241023	142300	47238900	58700	58700	58700	58700	0
255	20241023	142200	47238900	58700	58700	58700	58700	0
256	20241023	142100	47238900	58700	58700	58700	58700	0
257	20241023	142000	47238900	58700	58700	58700	58700	0
258	20241023	141900	47238900	58700	58700	58700	58700	20
259	20241023	141800	46064900	58600	58600	58600	58600	0
260	20241023	141700	46064900	58600	58600	58600	58600	0
261	20241023	141600	46064900	58600	58700	58700	58600	26
262	20241023	141500	44541200	58800	58800	58800	58800	0
263	20241023	141400	44541200	58800	58800	58800	58800	0
264	20241023	141300	44541200	58800	58800	58800	58800	0
265	20241023	141200	44541200	58800	58800	58800	58800	0
266	20241023	141100	44541200	58800	58800	58800	58800	0
267	20241023	141000	44541200	58800	58800	58800	58800	0
268	20241023	140900	44541200	58800	58800	58800	58800	0
269	20241023	140800	44541200	58800	58800	58800	58800	0
270	20241023	140700	44541200	58800	58800	58800	58800	0
271	20241023	140600	44541200	58800	58800	58800	58800	0
272	20241023	140500	44541200	58800	58800	58800	58800	0
273	20241023	140400	44541200	58800	58800	58800	58800	0
274	20241023	140300	44541200	58800	58800	58800	58800	0
275	20241023	140200	44541200	58800	58800	58800	58800	0
276	20241023	140100	44541200	58800	58800	58800	58800	0
277	20241023	140000	44541200	58800	58800	58800	58800	0
278	20241023	135900	44541200	58800	58800	58800	58800	0
279	20241023	135800	44541200	58800	58800	58800	58800	0
280	20241023	135700	44541200	58800	58800	58800	58800	1
281	20241023	135600	44482400	58600	58600	58600	58600	0
282	20241023	135500	44482400	58600	58600	58600	58600	0
283	20241023	135400	44482400	58600	58600	58600	58600	0
284	20241023	135300	44482400	58600	58600	58600	58600	0
285	20241023	135200	44482400	58600	58600	58600	58600	0
286	20241023	135100	44482400	58600	58600	58600	58600	0
287	20241023	135000	44482400	58600	58600	58600	58600	28
288	20241023	134900	42841600	58600	58600	58600	58600	0
289	20241023	134800	42841600	58600	58600	58600	58600	0
290	20241023	134700	42841600	58600	58600	58600	58600	0
291	20241023	134600	42841600	58600	58600	58600	58600	0
292	20241023	134500	42841600	58600	58600	58600	58600	0
293	20241023	134400	42841600	58600	58600	58600	58600	0
294	20241023	134300	42841600	58600	58600	58600	58600	0
295	20241023	134200	42841600	58600	58600	58600	58600	0
296	20241023	134100	42841600	58600	58600	58600	58600	1
297	20241023	134000	42783000	58800	58800	58800	58800	0
298	20241023	133900	42783000	58800	58800	58800	58800	0
299	20241023	133800	42783000	58800	58800	58800	58800	0
300	20241023	133700	42783000	58800	58800	58800	58800	0
301	20241023	133600	42783000	58800	58800	58800	58800	0
302	20241023	133500	42783000	58800	58800	58800	58800	0
303	20241023	133400	42783000	58800	58800	58800	58800	0
304	20241023	133300	42783000	58800	58800	58800	58800	0
305	20241023	133200	42783000	58800	58800	58800	58800	0
306	20241023	133100	42783000	58800	58800	58800	58800	0
307	20241023	133000	42783000	58800	58800	58800	58800	0
308	20241023	132900	42783000	58800	58800	58800	58800	0
309	20241023	132800	42783000	58800	58800	58800	58800	0
310	20241023	132700	42783000	58800	58800	58800	58800	1
311	20241023	132600	42724200	58800	58800	58800	58800	1
312	20241023	132500	42665400	58800	58800	58800	58800	0
313	20241023	132400	42665400	58800	58800	58800	58800	0
314	20241023	132300	42665400	58800	58800	58800	58800	0
315	20241023	132200	42665400	58800	58800	58800	58800	0
316	20241023	132100	42665400	58800	58800	58800	58800	1
317	20241023	132000	42606600	58600	58600	58600	58600	0
318	20241023	131900	42606600	58600	58600	58600	58600	0
319	20241023	131800	42606600	58600	58600	58600	58600	1
320	20241023	131700	42548000	58600	58600	58600	58600	0
321	20241023	131600	42548000	58600	58600	58600	58600	0
322	20241023	131500	42548000	58600	58600	58600	58600	0
323	20241023	131400	42548000	58600	58600	58600	58600	0
324	20241023	131300	42548000	58600	58600	58600	58600	0
325	20241023	131200	42548000	58600	58600	58600	58600	0
326	20241023	131100	42548000	58600	58600	58600	58600	0
327	20241023	131000	42548000	58600	58600	58600	58600	0
328	20241023	130900	42548000	58600	58600	58600	58600	0
329	20241023	130800	42548000	58600	58600	58600	58600	0
330	20241023	130700	42548000	58600	58600	58600	58600	0
331	20241023	130600	42548000	58600	58600	58600	58600	0
332	20241023	130500	42548000	58600	58600	58600	58600	0
333	20241023	130400	42548000	58600	58600	58600	58600	0
334	20241023	130300	42548000	58600	58600	58600	58600	0
335	20241023	130200	42548000	58600	58600	58600	58600	0
336	20241023	130100	42548000	58600	58600	58600	58600	0
337	20241023	130000	42548000	58600	58600	58600	58600	0
338	20241023	125900	42548000	58600	58600	58600	58600	0
339	20241023	125800	42548000	58600	58600	58600	58600	0
340	20241023	125700	42548000	58600	58600	58600	58600	0
341	20241023	125600	42548000	58600	58600	58600	58600	0
342	20241023	125500	42548000	58600	58600	58600	58600	0
343	20241023	125400	42548000	58600	58600	58600	58600	0
344	20241023	125300	42548000	58600	58600	58600	58600	0
345	20241023	125200	42548000	58600	58600	58600	58600	0
346	20241023	125100	42548000	58600	58600	58600	58600	0
347	20241023	125000	42548000	58600	58600	58600	58600	3
348	20241023	124900	42372200	58800	58800	58800	58800	0
349	20241023	124800	42372200	58800	58800	58800	58800	0
350	20241023	124700	42372200	58800	58800	58800	58800	0
351	20241023	124600	42372200	58800	58800	58800	58800	0
352	20241023	124500	42372200	58800	58800	58800	58800	0
353	20241023	124400	42372200	58800	58800	58800	58800	0
354	20241023	124300	42372200	58800	58800	58800	58800	0
355	20241023	124200	42372200	58800	58800	58800	58800	0
356	20241023	124100	42372200	58800	58800	58800	58800	0
357	20241023	124000	42372200	58800	58800	58800	58800	0
358	20241023	123900	42372200	58800	58800	58800	58800	1
359	20241023	123800	42313400	58800	58800	58800	58800	0
360	20241023	123700	42313400	58800	58800	58800	58800	3
361	20241023	123600	42137000	58800	58800	58800	58800	0
362	20241023	123500	42137000	58800	58800	58800	58800	0
363	20241023	123400	42137000	58800	58800	58800	58800	0
364	20241023	123300	42137000	58800	58800	58800	58800	0
365	20241023	123200	42137000	58800	58800	58800	58800	0
366	20241023	123100	42137000	58800	58800	58800	58800	0
367	20241023	123000	42137000	58800	58800	58800	58800	0
368	20241023	122900	42137000	58800	58800	58800	58800	0
369	20241023	122800	42137000	58800	58800	58800	58800	0
370	20241023	122700	42137000	58800	58800	58800	58800	0
371	20241023	122600	42137000	58800	58800	58800	58800	0
372	20241023	122500	42137000	58800	58800	58800	58800	0
373	20241023	122400	42137000	58800	58800	58800	58800	0
374	20241023	122300	42137000	58800	58800	58800	58800	0
375	20241023	122200	42137000	58800	58800	58800	58800	2
376	20241023	122100	42019400	58800	58800	58800	58800	0
377	20241023	122000	42019400	58800	58800	58800	58800	0
378	20241023	121900	42019400	58800	58800	58800	58800	0
379	20241023	121800	42019400	58800	58800	58800	58800	0
380	20241023	121700	42019400	58800	58800	58800	58800	0
381	20241023	121600	42019400	58800	58800	58800	58800	0
382	20241023	121500	42019400	58800	58800	58800	58800	0
383	20241023	121400	42019400	58800	58700	58800	58700	3
384	20241023	121300	41843200	58700	58700	58700	58700	0
385	20241023	121200	41843200	58700	58700	58700	58700	0
386	20241023	121100	41843200	58700	58700	58700	58700	0
387	20241023	121000	41843200	58700	58700	58700	58700	1
388	20241023	120900	41784500	58700	58700	58700	58700	0
389	20241023	120800	41784500	58700	58600	58700	58600	6
390	20241023	120700	41432800	58600	58600	58600	58600	0
391	20241023	120600	41432800	58600	58600	58600	58600	1
392	20241023	120500	41374200	58600	58600	58600	58600	0
393	20241023	120400	41374200	58600	58600	58600	58600	0
394	20241023	120300	41374200	58600	58600	58600	58600	5
395	20241023	120200	41081200	58700	58700	58700	58700	0
396	20241023	120100	41081200	58700	58700	58700	58700	0
397	20241023	120000	41081200	58700	58700	58700	58700	0
398	20241023	115900	41081200	58700	58700	58700	58700	1
399	20241023	115800	41022500	58700	58700	58700	58700	0
400	20241023	115700	41022500	58700	58700	58700	58700	0
401	20241023	115600	41022500	58700	58700	58700	58600	4
402	20241023	115500	40787900	58600	58600	58600	58600	1
403	20241023	115400	40729300	58800	58800	58800	58800	0
404	20241023	115300	40729300	58800	58800	58800	58800	0
405	20241023	115200	40729300	58800	58700	58800	58700	100
406	20241023	115100	34857500	58700	58700	58700	58700	0
407	20241023	115000	34857500	58700	58700	58700	58700	0
408	20241023	114900	34857500	58700	58700	58700	58700	0
409	20241023	114800	34857500	58700	58700	58700	58700	0
410	20241023	114700	34857500	58700	58700	58700	58700	1
411	20241023	114600	34798800	58700	58700	58700	58700	0
412	20241023	114500	34798800	58700	58700	58700	58700	0
413	20241023	114400	34798800	58700	58700	58700	58700	0
414	20241023	114300	34798800	58700	58700	58700	58700	0
415	20241023	114200	34798800	58700	58700	58700	58700	0
416	20241023	114100	34798800	58700	58700	58700	58700	0
417	20241023	114000	34798800	58700	58700	58700	58700	0
418	20241023	113900	34798800	58700	58700	58700	58700	0
419	20241023	113800	34798800	58700	58700	58700	58700	0
420	20241023	113700	34798800	58700	58700	58700	58700	0
421	20241023	113600	34798800	58700	58700	58700	58700	1
422	20241023	113500	34740100	58700	58700	58700	58700	0
423	20241023	113400	34740100	58700	58700	58700	58700	0
424	20241023	113300	34740100	58700	58700	58700	58700	0
425	20241023	113200	34740100	58700	58700	58700	58700	0
426	20241023	113100	34740100	58700	58700	58700	58700	0
427	20241023	113000	34740100	58700	58700	58700	58700	0
428	20241023	112900	34740100	58700	58700	58700	58700	0
429	20241023	112800	34740100	58700	58700	58700	58700	0
430	20241023	112700	34740100	58700	58700	58700	58700	0
431	20241023	112600	34740100	58700	58700	58700	58700	0
432	20241023	112500	34740100	58700	58700	58700	58700	1
433	20241023	112400	34681400	58600	58600	58600	58600	0
434	20241023	112300	34681400	58600	58600	58600	58600	0
435	20241023	112200	34681400	58600	58600	58600	58600	0
436	20241023	112100	34681400	58600	58600	58600	58600	0
437	20241023	112000	34681400	58600	58600	58600	58600	0
438	20241023	111900	34681400	58600	58600	58600	58600	15
439	20241023	111800	33802400	58600	58600	58600	58600	0
440	20241023	111700	33802400	58600	58600	58600	58600	2
441	20241023	111600	33685200	58700	58700	58700	58700	0
442	20241023	111500	33685200	58700	58700	58700	58700	0
443	20241023	111400	33685200	58700	58700	58700	58700	0
444	20241023	111300	33685200	58700	58700	58700	58700	0
445	20241023	111200	33685200	58700	58700	58700	58700	5
446	20241023	111100	33391700	58800	58800	58800	58800	0
447	20241023	111000	33391700	58800	58800	58800	58800	0
448	20241023	110900	33391700	58800	58800	58800	58800	0
449	20241023	110800	33391700	58800	58800	58800	58800	0
450	20241023	110700	33391700	58800	58800	58800	58800	0
451	20241023	110600	33391700	58800	58800	58800	58800	0
452	20241023	110500	33391700	58800	58800	58800	58800	0
453	20241023	110400	33391700	58800	58800	58800	58800	0
454	20241023	110300	33391700	58800	58800	58800	58800	0
455	20241023	110200	33391700	58800	58800	58800	58800	0
456	20241023	110100	33391700	58800	58800	58800	58800	0
457	20241023	110000	33391700	58800	58800	58800	58800	0
458	20241023	105900	33391700	58800	58800	58800	58800	0
459	20241023	105800	33391700	58800	58800	58800	58800	0
460	20241023	105700	33391700	58800	58800	58800	58800	0
461	20241023	105600	33391700	58800	58800	58800	58800	2
462	20241023	105500	33274100	58700	58700	58700	58700	0
463	20241023	105400	33274100	58700	58700	58700	58700	0
464	20241023	105300	33274100	58700	58700	58700	58700	0
465	20241023	105200	33274100	58700	58700	58700	58700	0
466	20241023	105100	33274100	58700	58700	58700	58700	0
467	20241023	105000	33274100	58700	58700	58700	58700	0
468	20241023	104900	33274100	58700	58700	58700	58700	0
469	20241023	104800	33274100	58700	58700	58700	58700	54
470	20241023	104700	30104300	58700	58700	58700	58700	1
471	20241023	104600	30045600	58600	58600	58600	58600	0
472	20241023	104500	30045600	58600	58600	58600	58600	0
473	20241023	104400	30045600	58600	58600	58600	58600	0
474	20241023	104300	30045600	58600	58600	58600	58600	0
475	20241023	104200	30045600	58600	58600	58600	58600	0
476	20241023	104100	30045600	58600	58600	58600	58600	0
477	20241023	104000	30045600	58600	58600	58600	58600	0
478	20241023	103900	30045600	58600	58600	58600	58600	0
479	20241023	103800	30045600	58600	58600	58600	58600	0
480	20241023	103700	30045600	58600	58600	58600	58600	0
481	20241023	103600	30045600	58600	58600	58600	58600	2
482	20241023	103500	29928400	58600	58600	58600	58600	0
483	20241023	103400	29928400	58600	58600	58600	58600	0
484	20241023	103300	29928400	58600	58600	58600	58600	0
485	20241023	103200	29928400	58600	58600	58600	58600	0
486	20241023	103100	29928400	58600	58600	58600	58600	2
487	20241023	103000	29811200	58500	58500	58500	58500	0
488	20241023	102900	29811200	58500	58800	58800	58500	169
489	20241023	102800	19913000	58800	58800	58800	58800	0
490	20241023	102700	19913000	58800	58800	58800	58800	0
491	20241023	102600	19913000	58800	58900	58900	58800	23
492	20241023	102500	18560200	58900	58900	58900	58900	0
493	20241023	102400	18560200	58900	58900	58900	58900	0
494	20241023	102300	18560200	58900	58900	58900	58900	0
495	20241023	102200	18560200	58900	58900	58900	58900	0
496	20241023	102100	18560200	58900	58900	58900	58900	47
497	20241023	102000	15791900	59000	59000	59000	59000	9
498	20241023	101900	15260900	59100	59100	59100	59100	0
499	20241023	101800	15260900	59100	59100	59100	59100	87
500	20241023	101700	10119200	59200	59200	59200	59200	0
501	20241023	101600	10119200	59200	59200	59200	59200	0
502	20241023	101500	10119200	59200	59200	59200	59200	0
503	20241023	101400	10119200	59200	59200	59200	59200	0
504	20241023	101300	10119200	59200	59200	59200	59200	0
505	20241023	101200	10119200	59200	59200	59200	59200	0
506	20241023	101100	10119200	59200	59300	59300	59200	9
507	20241023	101000	9586200	59300	59300	59300	59300	0
508	20241023	100900	9586200	59300	59300	59300	59300	0
509	20241023	100800	9586200	59300	59300	59300	59300	0
510	20241023	100700	9586200	59300	59500	59500	59300	79
511	20241023	100600	4900500	59700	59700	59700	59700	0
512	20241023	100500	4900500	59700	59700	59700	59700	0
513	20241023	100400	4900500	59700	59700	59700	59700	0
514	20241023	100300	4900500	59700	59700	59700	59700	0
515	20241023	100200	4900500	59700	59700	59700	59700	0
516	20241023	100100	4900500	59700	59700	59700	59700	0
517	20241023	100000	4900500	59700	59700	59700	59700	0
518	20241023	095900	4900500	59700	59700	59700	59700	0
519	20241023	095800	4900500	59700	59700	59700	59700	0
520	20241023	095700	4900500	59700	59700	59700	59700	0
521	20241023	095600	4900500	59700	59700	59700	59700	0
522	20241023	095500	4900500	59700	59700	59700	59700	0
523	20241023	095400	4900500	59700	59700	59700	59700	0
524	20241023	095300	4900500	59700	59700	59700	59700	0
525	20241023	095200	4900500	59700	59700	59700	59700	0
526	20241023	095100	4900500	59700	59700	59700	59700	0
527	20241023	095000	4900500	59700	59700	59700	59700	0
528	20241023	094900	4900500	59700	59700	59700	59700	0
529	20241023	094800	4900500	59700	59700	59700	59700	0
530	20241023	094700	4900500	59700	59700	59700	59700	0
531	20241023	094600	4900500	59700	59700	59700	59700	0
532	20241023	094500	4900500	59700	59700	59700	59700	0
533	20241023	094400	4900500	59700	59700	59700	59700	0
534	20241023	094300	4900500	59700	59700	59700	59700	0
535	20241023	094200	4900500	59700	59700	59700	59700	1
536	20241023	094100	4840800	59700	59700	59700	59700	0
537	20241023	094000	4840800	59700	59700	59700	59700	0
538	20241023	093900	4840800	59700	59700	59700	59700	1
539	20241023	093800	4781100	59700	59700	59700	59700	0
540	20241023	093700	4781100	59700	59700	59700	59700	0
541	20241023	093600	4781100	59700	59700	59700	59700	0
542	20241023	093500	4781100	59700	59700	59700	59700	0
543	20241023	093400	4781100	59700	59700	59700	59700	1
544	20241023	093300	4721400	59500	59500	59500	59500	0
545	20241023	093200	4721400	59500	59500	59500	59500	0
546	20241023	093100	4721400	59500	59500	59500	59500	0
547	20241023	093000	4721400	59500	59500	59500	59500	0
548	20241023	092900	4721400	59500	59500	59500	59500	0
549	20241023	092800	4721400	59500	59500	59500	59500	0
550	20241023	092700	4721400	59500	59500	59500	59500	0
551	20241023	092600	4721400	59500	59500	59500	59500	1
552	20241023	092500	4661900	59700	59700	59700	59700	0
553	20241023	092400	4661900	59700	59700	59700	59700	0
554	20241023	092300	4661900	59700	59700	59700	59700	0
555	20241023	092200	4661900	59700	59700	59700	59700	0
556	20241023	092100	4661900	59700	59700	59700	59700	0
557	20241023	092000	4661900	59700	59700	59700	59700	0
558	20241023	091900	4661900	59700	59700	59700	59700	0
559	20241023	091800	4661900	59700	59700	59700	59700	0
560	20241023	091700	4661900	59700	59700	59700	59700	0
561	20241023	091600	4661900	59700	59700	59700	59700	0
562	20241023	091500	4661900	59700	59700	59700	59700	0
563	20241023	091400	4661900	59700	59700	59700	59700	0
564	20241023	091300	4661900	59700	59700	59700	59700	1
565	20241023	091200	4602200	59500	59500	59500	59500	0
566	20241023	091100	4602200	59500	59500	59500	59500	0
567	20241023	091000	4602200	59500	59500	59500	59500	0
568	20241023	090900	4602200	59500	59500	59500	59500	0
569	20241023	090800	4602200	59500	59500	59500	59500	0
570	20241023	090700	4602200	59500	59500	59500	59500	10
571	20241023	090600	4007200	59600	59300	59800	59300	3
572	20241023	090500	3828500	58900	58900	58900	58900	0
573	20241023	090400	3828500	58900	58900	58900	58900	0
574	20241023	090300	3828500	58900	58900	58900	58900	0
575	20241023	090200	3828500	58900	58900	58900	58900	0
576	20241023	090100	3828500	58900	58900	58900	58900	0
577	20241023	090000	3828500	58900	58900	58900	58900	65