KissMeData/016800/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185600	3502450	29450	29450	29450	29450	7
3	20231017	185500	3502450	29450	29450	29450	29450	0
4	20231017	185400	3502450	29450	29450	29450	29450	0
5	20231017	185300	3502450	29450	29450	29450	29450	0
6	20231017	185200	3502450	29450	29450	29450	29450	0
7	20231017	185100	3502450	29450	29450	29450	29450	0
8	20231017	185000	3502450	29450	29450	29450	29450	0
9	20231017	184900	3502450	29450	29450	29450	29450	0
10	20231017	184800	3502450	29450	29450	29450	29450	0
11	20231017	184700	3502450	29450	29450	29450	29450	0
12	20231017	184600	3502450	29450	29450	29450	29450	0
13	20231017	184500	3502450	29450	29450	29450	29450	0
14	20231017	184400	3502450	29450	29450	29450	29450	0
15	20231017	184300	3502450	29450	29450	29450	29450	0
16	20231017	184200	3502450	29450	29450	29450	29450	0
17	20231017	184100	3502450	29450	29450	29450	29450	0
18	20231017	184000	3502450	29450	29450	29450	29450	0
19	20231017	183900	3502450	29450	29450	29450	29450	0
20	20231017	183800	3502450	29450	29450	29450	29450	0
21	20231017	183700	3502450	29450	29450	29450	29450	0
22	20231017	183600	3502450	29450	29450	29450	29450	0
23	20231017	183500	3502450	29450	29450	29450	29450	0
24	20231017	183400	3502450	29450	29450	29450	29450	0
25	20231017	183300	3502450	29450	29450	29450	29450	0
26	20231017	183200	3502450	29450	29450	29450	29450	0
27	20231017	183100	3502450	29450	29450	29450	29450	0
28	20231017	183000	3502450	29450	29450	29450	29450	0
29	20231017	182900	3502450	29450	29450	29450	29450	0
30	20231017	182800	3502450	29450	29450	29450	29450	0
31	20231017	182700	3502450	29450	29450	29450	29450	0
32	20231017	182600	3502450	29450	29450	29450	29450	7
33	20231017	182500	3502450	29450	29450	29450	29450	0
34	20231017	182400	3502450	29450	29450	29450	29450	0
35	20231017	182300	3502450	29450	29450	29450	29450	0
36	20231017	182200	3502450	29450	29450	29450	29450	0
37	20231017	182100	3502450	29450	29450	29450	29450	0
38	20231017	182000	3502450	29450	29450	29450	29450	0
39	20231017	181900	3502450	29450	29450	29450	29450	0
40	20231017	181800	3502450	29450	29450	29450	29450	0
41	20231017	181700	3502450	29450	29450	29450	29450	0
42	20231017	181600	3502450	29450	29450	29450	29450	0
43	20231017	181500	3502450	29450	29450	29450	29450	0
44	20231017	181400	3502450	29450	29450	29450	29450	0
45	20231017	181300	3502450	29450	29450	29450	29450	0
46	20231017	181200	3502450	29450	29450	29450	29450	0
47	20231017	181100	3502450	29450	29450	29450	29450	0
48	20231017	181000	3502450	29450	29450	29450	29450	0
49	20231017	180900	3502450	29450	29450	29450	29450	0
50	20231017	180800	3502450	29450	29450	29450	29450	0
51	20231017	180700	3502450	29450	29450	29450	29450	0
52	20231017	180600	3502450	29450	29450	29450	29450	0
53	20231017	180500	3502450	29450	29450	29450	29450	0
54	20231017	180400	3502450	29450	29450	29450	29450	0
55	20231017	180300	3502450	29450	29450	29450	29450	0
56	20231017	180200	3502450	29450	29450	29450	29450	0
57	20231017	180100	3502450	29450	29450	29450	29450	0
58	20231017	180000	3502450	29450	29450	29450	29450	0
59	20231017	175900	3502450	29450	29450	29450	29450	0
60	20231017	175800	3502450	29450	29450	29450	29450	0
61	20231017	175700	3502450	29450	29450	29450	29450	0
62	20231017	175600	3502450	29450	29450	29450	29450	7
63	20231017	175500	3502450	29450	29450	29450	29450	0
64	20231017	175400	3502450	29450	29450	29450	29450	0
65	20231017	175300	3502450	29450	29450	29450	29450	0
66	20231017	175200	3502450	29450	29450	29450	29450	0
67	20231017	175100	3502450	29450	29450	29450	29450	0
68	20231017	175000	3502450	29450	29450	29450	29450	0
69	20231017	174900	3502450	29450	29450	29450	29450	0
70	20231017	174800	3502450	29450	29450	29450	29450	0
71	20231017	174700	3502450	29450	29450	29450	29450	0
72	20231017	174600	3502450	29450	29450	29450	29450	0
73	20231017	174500	3502450	29450	29450	29450	29450	0
74	20231017	174400	3502450	29450	29450	29450	29450	0
75	20231017	174300	3502450	29450	29450	29450	29450	0
76	20231017	174200	3502450	29450	29450	29450	29450	0
77	20231017	174100	3502450	29450	29450	29450	29450	0
78	20231017	174000	3502450	29450	29450	29450	29450	0
79	20231017	173900	3502450	29450	29450	29450	29450	0
80	20231017	173800	3502450	29450	29450	29450	29450	0
81	20231017	173700	3502450	29450	29450	29450	29450	0
82	20231017	173600	3502450	29450	29450	29450	29450	0
83	20231017	173500	3502450	29450	29450	29450	29450	0
84	20231017	173400	3502450	29450	29450	29450	29450	0
85	20231017	173300	3502450	29450	29450	29450	29450	0
86	20231017	173200	3502450	29450	29450	29450	29450	0
87	20231017	173100	3502450	29450	29450	29450	29450	0
88	20231017	173000	3502450	29450	29450	29450	29450	0
89	20231017	172900	3502450	29450	29450	29450	29450	0
90	20231017	172800	3502450	29450	29450	29450	29450	0
91	20231017	172700	3502450	29450	29450	29450	29450	0
92	20231017	172600	3502450	29450	29450	29450	29450	7
93	20231017	172500	3502450	29450	29450	29450	29450	0
94	20231017	172400	3502450	29450	29450	29450	29450	0
95	20231017	172300	3502450	29450	29450	29450	29450	0
96	20231017	172200	3502450	29450	29450	29450	29450	0
97	20231017	172100	3502450	29450	29450	29450	29450	0
98	20231017	172000	3502450	29450	29450	29450	29450	0
99	20231017	171900	3502450	29450	29450	29450	29450	0
100	20231017	171800	3502450	29450	29450	29450	29450	0
101	20231017	171700	3502450	29450	29450	29450	29450	0
102	20231017	171600	3502450	29450	29450	29450	29450	0
103	20231017	171500	3502450	29450	29450	29450	29450	0
104	20231017	171400	3502450	29450	29450	29450	29450	0
105	20231017	171300	3502450	29450	29450	29450	29450	0
106	20231017	171200	3502450	29450	29450	29450	29450	0
107	20231017	171100	3502450	29450	29450	29450	29450	0
108	20231017	171000	3502450	29450	29450	29450	29450	0
109	20231017	170900	3502450	29450	29450	29450	29450	0
110	20231017	170800	3502450	29450	29450	29450	29450	0
111	20231017	170700	3502450	29450	29450	29450	29450	0
112	20231017	170600	3502450	29450	29450	29450	29450	0
113	20231017	170500	3502450	29450	29450	29450	29450	0
114	20231017	170400	3502450	29450	29450	29450	29450	0
115	20231017	170300	3502450	29450	29450	29450	29450	0
116	20231017	170200	3502450	29450	29450	29450	29450	0
117	20231017	170100	3502450	29450	29450	29450	29450	0
118	20231017	170000	3502450	29450	29450	29450	29450	0
119	20231017	165900	3502450	29450	29450	29450	29450	0
120	20231017	165800	3502450	29450	29450	29450	29450	0
121	20231017	165700	3502450	29450	29450	29450	29450	0
122	20231017	165600	3502450	29450	29450	29450	29450	7
123	20231017	165500	3502450	29450	29450	29450	29450	0
124	20231017	165400	3502450	29450	29450	29450	29450	0
125	20231017	165300	3502450	29450	29450	29450	29450	0
126	20231017	165200	3502450	29450	29450	29450	29450	0
127	20231017	165100	3502450	29450	29450	29450	29450	0
128	20231017	165000	3502450	29450	29450	29450	29450	0
129	20231017	164900	3502450	29450	29450	29450	29450	0
130	20231017	164800	3502450	29450	29450	29450	29450	0
131	20231017	164700	3502450	29450	29450	29450	29450	0
132	20231017	164600	3502450	29450	29450	29450	29450	0
133	20231017	164500	3502450	29450	29450	29450	29450	0
134	20231017	164400	3502450	29450	29450	29450	29450	0
135	20231017	164300	3502450	29450	29450	29450	29450	0
136	20231017	164200	3502450	29450	29450	29450	29450	0
137	20231017	164100	3502450	29450	29450	29450	29450	0
138	20231017	164000	3502450	29450	29450	29450	29450	0
139	20231017	163900	3502450	29450	29450	29450	29450	0
140	20231017	163800	3502450	29450	29450	29450	29450	0
141	20231017	163700	3502450	29450	29450	29450	29450	0
142	20231017	163600	3502450	29450	29450	29450	29450	0
143	20231017	163500	3502450	29450	29450	29450	29450	0
144	20231017	163400	3502450	29450	29450	29450	29450	0
145	20231017	163300	3502450	29450	29450	29450	29450	0
146	20231017	163200	3502450	29450	29450	29450	29450	0
147	20231017	163100	3502450	29450	29450	29450	29450	0
148	20231017	163000	3502450	29450	29450	29450	29450	0
149	20231017	162900	3502450	29450	29450	29450	29450	0
150	20231017	162800	3502450	29450	29450	29450	29450	0
151	20231017	162700	3502450	29450	29450	29450	29450	0
152	20231017	162600	3502450	29450	29450	29450	29450	7
153	20231017	162500	3502450	29450	29450	29450	29450	0
154	20231017	162400	3502450	29450	29450	29450	29450	0
155	20231017	162300	3502450	29450	29450	29450	29450	0
156	20231017	162200	3502450	29450	29450	29450	29450	0
157	20231017	162100	3502450	29450	29450	29450	29450	0
158	20231017	162000	3502450	29450	29450	29450	29450	0
159	20231017	161900	3502450	29450	29450	29450	29450	0
160	20231017	161800	3502450	29450	29450	29450	29450	0
161	20231017	161700	3502450	29450	29450	29450	29450	0
162	20231017	161600	3502450	29450	29450	29450	29450	0
163	20231017	161500	3502450	29450	29450	29450	29450	0
164	20231017	161400	3502450	29450	29450	29450	29450	0
165	20231017	161300	3502450	29450	29450	29450	29450	0
166	20231017	161200	3502450	29450	29450	29450	29450	0
167	20231017	161100	3502450	29450	29450	29450	29450	0
168	20231017	161000	3502450	29450	29450	29450	29450	0
169	20231017	160900	3502450	29450	29450	29450	29450	0
170	20231017	160800	3502450	29450	29450	29450	29450	0
171	20231017	160700	3502450	29450	29450	29450	29450	0
172	20231017	160600	3502450	29450	29450	29450	29450	0
173	20231017	160500	3502450	29450	29450	29450	29450	0
174	20231017	160400	3502450	29450	29450	29450	29450	0
175	20231017	160300	3502450	29450	29450	29450	29450	0
176	20231017	160200	3502450	29450	29450	29450	29450	0
177	20231017	160100	3502450	29450	29450	29450	29450	0
178	20231017	160000	3502450	29450	29450	29450	29450	0
179	20231017	155900	3502450	29450	29450	29450	29450	0
180	20231017	155800	3502450	29450	29450	29450	29450	0
181	20231017	155700	3502450	29450	29450	29450	29450	0
182	20231017	155600	3502450	29450	29450	29450	29450	7
183	20231017	155500	3502450	29450	29450	29450	29450	0
184	20231017	155400	3502450	29450	29450	29450	29450	0
185	20231017	155300	3502450	29450	29450	29450	29450	0
186	20231017	155200	3502450	29450	29450	29450	29450	0
187	20231017	155100	3502450	29450	29450	29450	29450	0
188	20231017	155000	3502450	29450	29450	29450	29450	0
189	20231017	154900	3502450	29450	29450	29450	29450	0
190	20231017	154800	3502450	29450	29450	29450	29450	0
191	20231017	154700	3502450	29450	29450	29450	29450	0
192	20231017	154600	3502450	29450	29450	29450	29450	0
193	20231017	154500	3502450	29450	29450	29450	29450	0
194	20231017	154400	3502450	29450	29450	29450	29450	0
195	20231017	154300	3502450	29450	29450	29450	29450	0
196	20231017	154200	3502450	29450	29450	29450	29450	0
197	20231017	154100	3502450	29450	29450	29450	29450	0
198	20231017	154000	3502450	29450	29450	29450	29450	0
199	20231017	153900	3502450	29450	29450	29450	29450	0
200	20231017	153800	3502450	29450	29450	29450	29450	0
201	20231017	153700	3502450	29450	29450	29450	29450	0
202	20231017	153600	3502450	29450	29450	29450	29450	0
203	20231017	153500	3502450	29450	29450	29450	29450	0
204	20231017	153400	3502450	29450	29450	29450	29450	0
205	20231017	153300	3502450	29450	29450	29450	29450	0
206	20231017	153200	3502450	29450	29450	29450	29450	0
207	20231017	153100	3502450	29450	29450	29450	29450	0
208	20231017	153000	3502450	29450	29450	29450	29450	7
209	20231017	152900	3296300	29450	29450	29450	29450	0
210	20231017	152800	3296300	29450	29450	29450	29450	0
211	20231017	152700	3296300	29450	29450	29450	29450	0
212	20231017	152600	3296300	29450	29450	29450	29450	0
213	20231017	152500	3296300	29450	29450	29450	29450	0
214	20231017	152400	3296300	29450	29450	29450	29450	0
215	20231017	152300	3296300	29450	29450	29450	29450	0
216	20231017	152200	3296300	29450	29450	29450	29450	0
217	20231017	152100	3296300	29450	29450	29450	29450	0
218	20231017	152000	3296300	29450	29450	29450	29450	0
219	20231017	151900	3296300	29450	29450	29450	29450	0
220	20231017	151800	3296300	29450	29450	29450	29450	0
221	20231017	151700	3296300	29450	29450	29450	29450	0
222	20231017	151600	3296300	29450	29450	29450	29450	0
223	20231017	151500	3296300	29450	29450	29450	29450	0
224	20231017	151400	3296300	29450	29450	29450	29450	0
225	20231017	151300	3296300	29450	29450	29450	29450	0
226	20231017	151200	3296300	29450	29450	29450	29450	0
227	20231017	151100	3296300	29450	29450	29450	29450	0
228	20231017	151000	3296300	29450	29450	29450	29450	0
229	20231017	150900	3296300	29450	29450	29450	29450	0
230	20231017	150800	3296300	29450	29450	29450	29450	0
231	20231017	150700	3296300	29450	29450	29450	29450	0
232	20231017	150600	3296300	29450	29450	29450	29450	0
233	20231017	150500	3296300	29450	29450	29450	29450	0
234	20231017	150400	3296300	29450	29450	29450	29450	0
235	20231017	150300	3296300	29450	29450	29450	29450	0
236	20231017	150200	3296300	29450	29450	29450	29450	0
237	20231017	150100	3296300	29450	29450	29450	29450	0
238	20231017	150000	3296300	29450	29450	29450	29450	0
239	20231017	145900	3296300	29450	29450	29450	29450	0
240	20231017	145800	3296300	29450	29450	29450	29450	0
241	20231017	145700	3296300	29450	29450	29450	29450	0
242	20231017	145600	3296300	29450	29450	29450	29450	0
243	20231017	145500	3296300	29450	29450	29450	29450	0
244	20231017	145400	3296300	29450	29450	29450	29450	0
245	20231017	145300	3296300	29450	29450	29450	29450	0
246	20231017	145200	3296300	29450	29450	29450	29450	0
247	20231017	145100	3296300	29450	29450	29450	29450	0
248	20231017	145000	3296300	29450	29450	29450	29450	0
249	20231017	144900	3296300	29450	29450	29450	29450	11
250	20231017	144800	2972350	29450	29450	29450	29450	0
251	20231017	144700	2972350	29450	29450	29450	29450	6
252	20231017	144600	2795650	29450	29450	29450	29450	0
253	20231017	144500	2795650	29450	29450	29450	29450	0
254	20231017	144400	2795650	29450	29450	29450	29450	0
255	20231017	144300	2795650	29450	29450	29450	29450	0
256	20231017	144200	2795650	29450	29450	29450	29450	0
257	20231017	144100	2795650	29450	29450	29450	29450	0
258	20231017	144000	2795650	29450	29450	29450	29450	0
259	20231017	143900	2795650	29450	29450	29450	29450	0
260	20231017	143800	2795650	29450	29450	29450	29450	0
261	20231017	143700	2795650	29450	29450	29450	29450	0
262	20231017	143600	2795650	29450	29450	29450	29450	0
263	20231017	143500	2795650	29450	29450	29450	29450	0
264	20231017	143400	2795650	29450	29450	29450	29450	0
265	20231017	143300	2795650	29450	29450	29450	29450	0
266	20231017	143200	2795650	29450	29450	29450	29450	0
267	20231017	143100	2795650	29450	29450	29450	29450	0
268	20231017	143000	2795650	29450	29450	29450	29450	0
269	20231017	142900	2795650	29450	29450	29450	29450	0
270	20231017	142800	2795650	29450	29450	29450	29450	0
271	20231017	142700	2795650	29450	29450	29450	29450	0
272	20231017	142600	2795650	29450	29450	29450	29450	0
273	20231017	142500	2795650	29450	29450	29450	29450	0
274	20231017	142400	2795650	29450	29450	29450	29450	0
275	20231017	142300	2795650	29450	29450	29450	29450	0
276	20231017	142200	2795650	29450	29450	29450	29450	0
277	20231017	142100	2795650	29450	29450	29450	29450	0
278	20231017	142000	2795650	29450	29450	29450	29450	1
279	20231017	141900	2766200	29450	29450	29450	29450	0
280	20231017	141800	2766200	29450	29450	29450	29450	0
281	20231017	141700	2766200	29450	29450	29450	29450	0
282	20231017	141600	2766200	29450	29450	29450	29450	0
283	20231017	141500	2766200	29450	29450	29450	29450	0
284	20231017	141400	2766200	29450	29450	29450	29450	0
285	20231017	141300	2766200	29450	29450	29450	29450	0
286	20231017	141200	2766200	29450	29450	29450	29450	0
287	20231017	141100	2766200	29450	29450	29450	29450	0
288	20231017	141000	2766200	29450	29450	29450	29450	0
289	20231017	140900	2766200	29450	29450	29450	29450	0
290	20231017	140800	2766200	29450	29450	29450	29450	0
291	20231017	140700	2766200	29450	29450	29450	29450	0
292	20231017	140600	2766200	29450	29450	29450	29450	0
293	20231017	140500	2766200	29450	29450	29450	29450	0
294	20231017	140400	2766200	29450	29450	29450	29450	0
295	20231017	140300	2766200	29450	29450	29450	29450	0
296	20231017	140200	2766200	29450	29450	29450	29450	0
297	20231017	140100	2766200	29450	29450	29450	29450	0
298	20231017	140000	2766200	29450	29450	29450	29450	0
299	20231017	135900	2766200	29450	29450	29450	29450	0
300	20231017	135800	2766200	29450	29450	29450	29450	0
301	20231017	135700	2766200	29450	29450	29450	29450	0
302	20231017	135600	2766200	29450	29450	29450	29450	0
303	20231017	135500	2766200	29450	29450	29450	29450	0
304	20231017	135400	2766200	29450	29450	29450	29450	0
305	20231017	135300	2766200	29450	29450	29450	29450	0
306	20231017	135200	2766200	29450	29450	29450	29450	0
307	20231017	135100	2766200	29450	29450	29450	29450	0
308	20231017	135000	2766200	29450	29450	29450	29450	0
309	20231017	134900	2766200	29450	29450	29450	29450	0
310	20231017	134800	2766200	29450	29450	29450	29450	0
311	20231017	134700	2766200	29450	29450	29450	29450	0
312	20231017	134600	2766200	29450	29450	29450	29450	0
313	20231017	134500	2766200	29450	29450	29450	29450	0
314	20231017	134400	2766200	29450	29450	29450	29450	0
315	20231017	134300	2766200	29450	29450	29450	29450	0
316	20231017	134200	2766200	29450	29450	29450	29450	0
317	20231017	134100	2766200	29450	29450	29450	29450	0
318	20231017	134000	2766200	29450	29450	29450	29450	0
319	20231017	133900	2766200	29450	29450	29450	29450	0
320	20231017	133800	2766200	29450	29450	29450	29450	0
321	20231017	133700	2766200	29450	29450	29450	29450	0
322	20231017	133600	2766200	29450	29450	29450	29450	0
323	20231017	133500	2766200	29450	29450	29450	29450	0
324	20231017	133400	2766200	29450	29450	29450	29450	0
325	20231017	133300	2766200	29450	29450	29450	29450	0
326	20231017	133200	2766200	29450	29450	29450	29450	0
327	20231017	133100	2766200	29450	29450	29450	29450	0
328	20231017	133000	2766200	29450	29450	29450	29450	0
329	20231017	132900	2766200	29450	29450	29450	29450	0
330	20231017	132800	2766200	29450	29450	29450	29450	0
331	20231017	132700	2766200	29450	29450	29450	29450	0
332	20231017	132600	2766200	29450	29450	29450	29450	0
333	20231017	132500	2766200	29450	29450	29450	29450	0
334	20231017	132400	2766200	29450	29450	29450	29450	0
335	20231017	132300	2766200	29450	29450	29450	29450	0
336	20231017	132200	2766200	29450	29450	29450	29450	0
337	20231017	132100	2766200	29450	29450	29450	29450	0
338	20231017	132000	2766200	29450	29450	29450	29450	0
339	20231017	131900	2766200	29450	29450	29450	29450	0
340	20231017	131800	2766200	29450	29450	29450	29450	0
341	20231017	131700	2766200	29450	29450	29450	29450	0
342	20231017	131600	2766200	29450	29450	29450	29450	0
343	20231017	131500	2766200	29450	29450	29450	29450	0
344	20231017	131400	2766200	29450	29450	29450	29450	0
345	20231017	131300	2766200	29450	29450	29450	29450	0
346	20231017	131200	2766200	29450	29450	29450	29450	0
347	20231017	131100	2766200	29450	29450	29450	29450	0
348	20231017	131000	2766200	29450	29450	29450	29450	0
349	20231017	130900	2766200	29450	29450	29450	29450	0
350	20231017	130800	2766200	29450	29450	29450	29450	0
351	20231017	130700	2766200	29450	29450	29450	29450	0
352	20231017	130600	2766200	29450	29450	29450	29450	0
353	20231017	130500	2766200	29450	29450	29450	29450	0
354	20231017	130400	2766200	29450	29450	29450	29450	0
355	20231017	130300	2766200	29450	29450	29450	29450	0
356	20231017	130200	2766200	29450	29450	29450	29450	0
357	20231017	130100	2766200	29450	29450	29450	29450	0
358	20231017	130000	2766200	29450	29450	29450	29450	0
359	20231017	125900	2766200	29450	29450	29450	29450	0
360	20231017	125800	2766200	29450	29450	29450	29450	0
361	20231017	125700	2766200	29450	29450	29450	29450	0
362	20231017	125600	2766200	29450	29450	29450	29450	0
363	20231017	125500	2766200	29450	29450	29450	29450	0
364	20231017	125400	2766200	29450	29450	29450	29450	0
365	20231017	125300	2766200	29450	29450	29450	29450	0
366	20231017	125200	2766200	29450	29450	29450	29450	0
367	20231017	125100	2766200	29450	29450	29450	29450	0
368	20231017	125000	2766200	29450	29450	29450	29450	0
369	20231017	124900	2766200	29450	29450	29450	29450	0
370	20231017	124800	2766200	29450	29450	29450	29450	0
371	20231017	124700	2766200	29450	29450	29450	29450	0
372	20231017	124600	2766200	29450	29450	29450	29450	0
373	20231017	124500	2766200	29450	29450	29450	29450	0
374	20231017	124400	2766200	29450	29450	29450	29450	0
375	20231017	124300	2766200	29450	29450	29450	29450	0
376	20231017	124200	2766200	29450	29450	29450	29450	0
377	20231017	124100	2766200	29450	29450	29450	29450	0
378	20231017	124000	2766200	29450	29450	29450	29450	0
379	20231017	123900	2766200	29450	29450	29450	29450	0
380	20231017	123800	2766200	29450	29450	29450	29450	0
381	20231017	123700	2766200	29450	29450	29450	29450	0
382	20231017	123600	2766200	29450	29450	29450	29450	0
383	20231017	123500	2766200	29450	29450	29450	29450	0
384	20231017	123400	2766200	29450	29450	29450	29450	0
385	20231017	123300	2766200	29450	29450	29450	29450	0
386	20231017	123200	2766200	29450	29450	29450	29450	0
387	20231017	123100	2766200	29450	29450	29450	29450	0
388	20231017	123000	2766200	29450	29450	29450	29450	0
389	20231017	122900	2766200	29450	29450	29450	29450	0
390	20231017	122800	2766200	29450	29450	29450	29450	0
391	20231017	122700	2766200	29450	29450	29450	29450	0
392	20231017	122600	2766200	29450	29450	29450	29450	0
393	20231017	122500	2766200	29450	29450	29450	29450	0
394	20231017	122400	2766200	29450	29450	29450	29450	0
395	20231017	122300	2766200	29450	29450	29450	29450	0
396	20231017	122200	2766200	29450	29450	29450	29450	0
397	20231017	122100	2766200	29450	29450	29450	29450	0
398	20231017	122000	2766200	29450	29450	29450	29450	0
399	20231017	121900	2766200	29450	29450	29450	29450	0
400	20231017	121800	2766200	29450	29450	29450	29450	0
401	20231017	121700	2766200	29450	29450	29450	29450	0
402	20231017	121600	2766200	29450	29450	29450	29450	0
403	20231017	121500	2766200	29450	29450	29450	29450	0
404	20231017	121400	2766200	29450	29450	29450	29450	0
405	20231017	121300	2766200	29450	29450	29450	29450	0
406	20231017	121200	2766200	29450	29450	29450	29450	0
407	20231017	121100	2766200	29450	29450	29450	29450	0
408	20231017	121000	2766200	29450	29450	29450	29450	0
409	20231017	120900	2766200	29450	29450	29450	29450	0
410	20231017	120800	2766200	29450	29450	29450	29450	0
411	20231017	120700	2766200	29450	29450	29450	29450	0
412	20231017	120600	2766200	29450	29450	29450	29450	0
413	20231017	120500	2766200	29450	29450	29450	29450	0
414	20231017	120400	2766200	29450	29450	29450	29450	0
415	20231017	120300	2766200	29450	29450	29450	29450	0
416	20231017	120200	2766200	29450	29450	29450	29450	0
417	20231017	120100	2766200	29450	29450	29450	29450	0
418	20231017	120000	2766200	29450	29450	29450	29450	1
419	20231017	115900	2736750	29450	29450	29450	29450	0
420	20231017	115800	2736750	29450	29450	29450	29450	0
421	20231017	115700	2736750	29450	29450	29450	29450	0
422	20231017	115600	2736750	29450	29450	29450	29450	0
423	20231017	115500	2736750	29450	29450	29450	29450	0
424	20231017	115400	2736750	29450	29450	29450	29450	0
425	20231017	115300	2736750	29450	29450	29450	29450	0
426	20231017	115200	2736750	29450	29450	29450	29450	0
427	20231017	115100	2736750	29450	29450	29450	29450	0
428	20231017	115000	2736750	29450	29450	29450	29450	0
429	20231017	114900	2736750	29450	29450	29450	29450	0
430	20231017	114800	2736750	29450	29450	29450	29450	0
431	20231017	114700	2736750	29450	29450	29450	29450	0
432	20231017	114600	2736750	29450	29450	29450	29450	0
433	20231017	114500	2736750	29450	29450	29450	29450	0
434	20231017	114400	2736750	29450	29450	29450	29450	0
435	20231017	114300	2736750	29450	29450	29450	29450	0
436	20231017	114200	2736750	29450	29450	29450	29450	0
437	20231017	114100	2736750	29450	29450	29450	29450	0
438	20231017	114000	2736750	29450	29450	29450	29450	0
439	20231017	113900	2736750	29450	29450	29450	29450	0
440	20231017	113800	2736750	29450	29450	29450	29450	0
441	20231017	113700	2736750	29450	29450	29450	29450	0
442	20231017	113600	2736750	29450	29450	29450	29450	0
443	20231017	113500	2736750	29450	29450	29450	29450	0
444	20231017	113400	2736750	29450	29450	29450	29450	0
445	20231017	113300	2736750	29450	29450	29450	29450	0
446	20231017	113200	2736750	29450	29450	29450	29450	0
447	20231017	113100	2736750	29450	29450	29450	29450	0
448	20231017	113000	2736750	29450	29450	29450	29450	0
449	20231017	112900	2736750	29450	29450	29450	29450	0
450	20231017	112800	2736750	29450	29450	29450	29450	0
451	20231017	112700	2736750	29450	29450	29450	29450	0
452	20231017	112600	2736750	29450	29450	29450	29450	0
453	20231017	112500	2736750	29450	29450	29450	29450	0
454	20231017	112400	2736750	29450	29450	29450	29450	0
455	20231017	112300	2736750	29450	29450	29450	29450	0
456	20231017	112200	2736750	29450	29450	29450	29450	0
457	20231017	112100	2736750	29450	29450	29450	29450	0
458	20231017	112000	2736750	29450	29450	29450	29450	0
459	20231017	111900	2736750	29450	29450	29450	29450	0
460	20231017	111800	2736750	29450	29450	29450	29450	0
461	20231017	111700	2736750	29450	29450	29450	29450	0
462	20231017	111600	2736750	29450	29450	29450	29450	0
463	20231017	111500	2736750	29450	29450	29450	29450	0
464	20231017	111400	2736750	29450	29450	29450	29450	0
465	20231017	111300	2736750	29450	29450	29450	29450	0
466	20231017	111200	2736750	29450	29450	29450	29450	0
467	20231017	111100	2736750	29450	29450	29450	29450	0
468	20231017	111000	2736750	29450	29450	29450	29450	0
469	20231017	110900	2736750	29450	29450	29450	29450	0
470	20231017	110800	2736750	29450	29450	29450	29450	0
471	20231017	110700	2736750	29450	29450	29450	29450	0
472	20231017	110600	2736750	29450	29450	29450	29450	0
473	20231017	110500	2736750	29450	29450	29450	29450	0
474	20231017	110400	2736750	29450	29450	29450	29450	0
475	20231017	110300	2736750	29450	29450	29450	29450	0
476	20231017	110200	2736750	29450	29450	29450	29450	0
477	20231017	110100	2736750	29450	29450	29450	29450	0
478	20231017	110000	2736750	29450	29450	29450	29450	0
479	20231017	105900	2736750	29450	29450	29450	29450	0
480	20231017	105800	2736750	29450	29450	29450	29450	0
481	20231017	105700	2736750	29450	29450	29450	29450	0
482	20231017	105600	2736750	29450	29450	29450	29450	0
483	20231017	105500	2736750	29450	29450	29450	29450	0
484	20231017	105400	2736750	29450	29450	29450	29450	0
485	20231017	105300	2736750	29450	29450	29450	29450	0
486	20231017	105200	2736750	29450	29450	29450	29450	0
487	20231017	105100	2736750	29450	29450	29450	29450	0
488	20231017	105000	2736750	29450	29450	29450	29450	0
489	20231017	104900	2736750	29450	29450	29450	29450	0
490	20231017	104800	2736750	29450	29450	29450	29450	0
491	20231017	104700	2736750	29450	29450	29450	29450	0
492	20231017	104600	2736750	29450	29450	29450	29450	0
493	20231017	104500	2736750	29450	29450	29450	29450	0
494	20231017	104400	2736750	29450	29450	29450	29450	0
495	20231017	104300	2736750	29450	29450	29450	29450	0
496	20231017	104200	2736750	29450	29450	29450	29450	0
497	20231017	104100	2736750	29450	29450	29450	29450	0
498	20231017	104000	2736750	29450	29450	29450	29450	0
499	20231017	103900	2736750	29450	29450	29450	29450	0
500	20231017	103800	2736750	29450	29450	29450	29450	0
501	20231017	103700	2736750	29450	29450	29450	29450	0
502	20231017	103600	2736750	29450	29450	29450	29450	0
503	20231017	103500	2736750	29450	29450	29450	29450	0
504	20231017	103400	2736750	29450	29450	29450	29450	0
505	20231017	103300	2736750	29450	29450	29450	29450	0
506	20231017	103200	2736750	29450	29450	29450	29450	0
507	20231017	103100	2736750	29450	29450	29450	29450	13
508	20231017	103000	2353900	29500	29500	29500	29500	0
509	20231017	102900	2353900	29500	29500	29500	29500	0
510	20231017	102800	2353900	29500	29500	29500	29500	0
511	20231017	102700	2353900	29500	29500	29500	29500	0
512	20231017	102600	2353900	29500	29500	29500	29500	0
513	20231017	102500	2353900	29500	29500	29500	29500	0
514	20231017	102400	2353900	29500	29500	29500	29500	0
515	20231017	102300	2353900	29500	29500	29500	29500	0
516	20231017	102200	2353900	29500	29500	29500	29500	0
517	20231017	102100	2353900	29500	29500	29500	29500	0
518	20231017	102000	2353900	29500	29500	29500	29500	0
519	20231017	101900	2353900	29500	29500	29500	29500	0
520	20231017	101800	2353900	29500	29500	29500	29500	0
521	20231017	101700	2353900	29500	29500	29500	29500	0
522	20231017	101600	2353900	29500	29500	29500	29500	0
523	20231017	101500	2353900	29500	29500	29500	29500	0
524	20231017	101400	2353900	29500	29500	29500	29500	0
525	20231017	101300	2353900	29500	29500	29500	29500	0
526	20231017	101200	2353900	29500	29500	29500	29500	0
527	20231017	101100	2353900	29500	29500	29500	29500	0
528	20231017	101000	2353900	29500	29500	29500	29500	0
529	20231017	100900	2353900	29500	29500	29500	29500	0
530	20231017	100800	2353900	29500	29500	29500	29500	0
531	20231017	100700	2353900	29500	29500	29500	29500	0
532	20231017	100600	2353900	29500	29500	29500	29500	0
533	20231017	100500	2353900	29500	29500	29500	29500	0
534	20231017	100400	2353900	29500	29500	29500	29500	0
535	20231017	100300	2353900	29500	29500	29500	29500	0
536	20231017	100200	2353900	29500	29500	29500	29500	0
537	20231017	100100	2353900	29500	29500	29500	29500	0
538	20231017	100000	2353900	29500	29500	29500	29500	0
539	20231017	095900	2353900	29500	29500	29500	29500	0
540	20231017	095800	2353900	29500	29500	29500	29500	0
541	20231017	095700	2353900	29500	29300	29500	29250	7
542	20231017	095600	2148650	29500	29500	29500	29500	0
543	20231017	095500	2148650	29500	29500	29500	29500	0
544	20231017	095400	2148650	29500	29500	29500	29500	2
545	20231017	095300	2089650	29400	29400	29400	29400	0
546	20231017	095200	2089650	29400	29400	29400	29400	1
547	20231017	095100	2060250	29550	29550	29550	29550	0
548	20231017	095000	2060250	29550	29550	29550	29550	0
549	20231017	094900	2060250	29550	29550	29550	29550	0
550	20231017	094800	2060250	29550	29550	29550	29550	0
551	20231017	094700	2060250	29550	29550	29550	29550	0
552	20231017	094600	2060250	29550	29550	29550	29550	0
553	20231017	094500	2060250	29550	29550	29550	29550	0
554	20231017	094400	2060250	29550	29550	29550	29550	0
555	20231017	094300	2060250	29550	29450	29550	29350	8
556	20231017	094200	1825150	29500	29500	29500	29500	2
557	20231017	094100	1766150	29500	29500	29500	29500	0
558	20231017	094000	1766150	29500	29500	29500	29500	0
559	20231017	093900	1766150	29500	29500	29500	29500	0
560	20231017	093800	1766150	29500	29500	29500	29500	0
561	20231017	093700	1766150	29500	29500	29500	29500	1
562	20231017	093600	1736650	29500	29500	29550	29500	24
563	20231017	093500	1028600	29500	29500	29500	29500	0
564	20231017	093400	1028600	29500	29500	29500	29500	0
565	20231017	093300	1028600	29500	29500	29500	29500	0
566	20231017	093200	1028600	29500	29500	29500	29500	0
567	20231017	093100	1028600	29500	29500	29500	29500	0
568	20231017	093000	1028600	29500	29500	29500	29500	0
569	20231017	092900	1028600	29500	29500	29500	29500	0
570	20231017	092800	1028600	29500	29500	29500	29500	0
571	20231017	092700	1028600	29500	29500	29500	29500	0
572	20231017	092600	1028600	29500	29500	29500	29500	0
573	20231017	092500	1028600	29500	29500	29500	29500	0
574	20231017	092400	1028600	29500	29500	29500	29500	0
575	20231017	092300	1028600	29500	29500	29500	29500	0
576	20231017	092200	1028600	29500	29500	29500	29500	3
577	20231017	092100	940100	29300	29300	29300	29300	11
578	20231017	092000	617800	29250	29250	29250	29250	0
579	20231017	091900	617800	29250	29250	29250	29250	0
580	20231017	091800	617800	29250	29250	29250	29250	0
581	20231017	091700	617800	29250	29250	29250	29250	2
582	20231017	091600	559300	29300	29300	29300	29300	0
583	20231017	091500	559300	29300	29300	29300	29300	0
584	20231017	091400	559300	29300	29300	29300	29300	0
585	20231017	091300	559300	29300	29300	29300	29300	0
586	20231017	091200	559300	29300	29300	29300	29300	0
587	20231017	091100	559300	29300	29300	29300	29300	6
588	20231017	091000	383500	29500	29500	29500	29500	0
589	20231017	090900	383500	29500	29500	29500	29500	0
590	20231017	090800	383500	29500	29500	29500	29500	0
591	20231017	090700	383500	29500	29500	29500	29500	0
592	20231017	090600	383500	29500	29500	29500	29500	0
593	20231017	090500	383500	29500	29500	29500	29500	0
594	20231017	090400	383500	29500	29500	29500	29500	0
595	20231017	090300	383500	29500	29500	29500	29500	0
596	20231017	090200	383500	29500	29500	29500	29500	0
597	20231017	090100	383500	29500	29500	29500	29500	0
598	20231017	090000	383500	29500	29500	29500	29500	13